{"symbol":"PFM","url":"https://intraalpha.com/companies/PFM","capturedAt":"2026-10-22T23:51:55.144Z","state":"ready","quote":{"symbol":"PFM","last_price":57.7266,"prev_close":57.315,"regular_close":57.7266,"change":0.4116,"change_pct":0.7181,"regular_change":0.4116,"regular_change_pct":0.7181,"extended_change":0,"extended_change_pct":0,"bid":57.43,"ask":57.78,"bid_size":100,"ask_size":300,"volume":9786,"vwap":57.582749,"open":57.295,"high":57.73,"low":57.2769,"close":57.7266,"trade_count":180,"last_trade_at":"2026-10-22T20:00:00.234729376Z","last_quote_at":"2026-10-22T23:00:00.400095868Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:50.318246954-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":769700000,"net_expense_ratio":0.0052,"portfolio_turnover":0.06,"dividend_yield":0.0142,"inception_date":"2005-09-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:47:30.259092+00:00"},"optionObservedAt":"2026-10-22T19:54:58.281Z","bars":[{"c":57,"h":57,"l":56.71,"n":4,"o":56.71,"t":"2026-10-15T13:30:00Z","v":705,"vw":56.817255},{"c":57,"h":57,"l":56.99,"n":9,"o":56.99,"t":"2026-10-15T13:35:00Z","v":668,"vw":56.998236},{"c":56.9,"h":56.9,"l":56.89,"n":8,"o":56.89,"t":"2026-10-15T13:45:00Z","v":1005,"vw":56.897938},{"c":56.95,"h":56.95,"l":56.9001,"n":9,"o":56.9001,"t":"2026-10-15T14:00:00Z","v":1009,"vw":56.924274},{"c":56.96,"h":56.96,"l":56.95,"n":8,"o":56.95,"t":"2026-10-15T14:10:00Z","v":1024,"vw":56.958889},{"c":56.93,"h":56.93,"l":56.93,"n":1,"o":56.93,"t":"2026-10-15T14:15:00Z","v":178,"vw":56.93},{"c":56.97,"h":56.97,"l":56.955,"n":2,"o":56.955,"t":"2026-10-15T14:35:00Z","v":459,"vw":56.962353},{"c":56.9959,"h":56.9959,"l":56.9959,"n":2,"o":56.9959,"t":"2026-10-15T15:15:00Z","v":295,"vw":56.9959},{"c":56.93,"h":56.93,"l":56.93,"n":6,"o":56.93,"t":"2026-10-15T15:50:00Z","v":453,"vw":56.93},{"c":56.93,"h":56.93,"l":56.93,"n":4,"o":56.93,"t":"2026-10-15T16:25:00Z","v":615,"vw":56.93},{"c":56.996,"h":56.996,"l":56.996,"n":1,"o":56.996,"t":"2026-10-15T16:40:00Z","v":103,"vw":56.996},{"c":56.975,"h":56.975,"l":56.97,"n":3,"o":56.97,"t":"2026-10-15T16:45:00Z","v":746,"vw":56.973197},{"c":56.91,"h":56.91,"l":56.91,"n":4,"o":56.91,"t":"2026-10-15T16:55:00Z","v":833,"vw":56.91},{"c":56.945,"h":56.945,"l":56.945,"n":1,"o":56.945,"t":"2026-10-15T17:05:00Z","v":204,"vw":56.945},{"c":56.9594,"h":56.9594,"l":56.9594,"n":1,"o":56.9594,"t":"2026-10-15T17:15:00Z","v":790,"vw":56.9594},{"c":56.935,"h":56.935,"l":56.935,"n":1,"o":56.935,"t":"2026-10-15T17:35:00Z","v":790,"vw":56.935},{"c":56.93,"h":56.93,"l":56.93,"n":1,"o":56.93,"t":"2026-10-15T18:00:00Z","v":343,"vw":56.93},{"c":56.93,"h":56.94,"l":56.93,"n":12,"o":56.93,"t":"2026-10-15T18:35:00Z","v":2100,"vw":56.933889},{"c":56.92,"h":56.92,"l":56.92,"n":1,"o":56.92,"t":"2026-10-15T18:40:00Z","v":400,"vw":56.92},{"c":57.01,"h":57.01,"l":57.01,"n":3,"o":57.01,"t":"2026-10-15T19:35:00Z","v":517,"vw":57.01},{"c":56.973598,"h":56.973598,"l":56.973598,"n":3,"o":56.973598,"t":"2026-10-15T19:40:00Z","v":1526,"vw":56.973598},{"c":56.975,"h":56.975,"l":56.975,"n":2,"o":56.975,"t":"2026-10-15T19:45:00Z","v":152,"vw":56.975},{"c":56.94,"h":56.94,"l":56.92,"n":7,"o":56.92,"t":"2026-10-15T19:55:00Z","v":1731,"vw":56.92779},{"c":57.23,"h":57.23,"l":57.23,"n":4,"o":57.23,"t":"2026-10-16T13:30:00Z","v":1080,"vw":57.23},{"c":57.2001,"h":57.2001,"l":57.2001,"n":2,"o":57.2001,"t":"2026-10-16T14:10:00Z","v":211,"vw":57.2001},{"c":57.1201,"h":57.1201,"l":57.12,"n":4,"o":57.12,"t":"2026-10-16T15:40:00Z","v":529,"vw":57.120062},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-10-16T16:25:00Z","v":111,"vw":57.04},{"c":57.025,"h":57.025,"l":57.025,"n":1,"o":57.025,"t":"2026-10-16T16:35:00Z","v":196,"vw":57.025},{"c":57.0032,"h":57.0032,"l":57.0032,"n":1,"o":57.0032,"t":"2026-10-16T16:40:00Z","v":100,"vw":57.0032},{"c":57.01,"h":57.01,"l":57.01,"n":2,"o":57.01,"t":"2026-10-16T16:45:00Z","v":153,"vw":57.01},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-16T17:55:00Z","v":500,"vw":56.9},{"c":56.86,"h":56.86,"l":56.86,"n":1,"o":56.86,"t":"2026-10-16T18:05:00Z","v":149,"vw":56.86},{"c":56.8401,"h":56.8401,"l":56.84,"n":7,"o":56.84,"t":"2026-10-16T19:00:00Z","v":892,"vw":56.84005},{"c":56.825,"h":56.825,"l":56.825,"n":2,"o":56.825,"t":"2026-10-16T19:05:00Z","v":124,"vw":56.825},{"c":56.875,"h":56.875,"l":56.875,"n":1,"o":56.875,"t":"2026-10-16T19:30:00Z","v":526,"vw":56.875},{"c":56.9099,"h":56.91,"l":56.9099,"n":2,"o":56.91,"t":"2026-10-16T19:40:00Z","v":1363,"vw":56.909966},{"c":56.92,"h":56.92,"l":56.92,"n":1,"o":56.92,"t":"2026-10-16T19:45:00Z","v":302,"vw":56.92},{"c":56.945,"h":56.945,"l":56.945,"n":1,"o":56.945,"t":"2026-10-16T19:50:00Z","v":100,"vw":56.945},{"c":56.494,"h":56.99,"l":56.494,"n":39,"o":56.89,"t":"2026-10-16T22:15:00Z","v":5662,"vw":56.744889},{"c":56.94,"h":56.95,"l":56.9101,"n":26,"o":56.95,"t":"2026-10-19T13:55:00Z","v":2753,"vw":56.928852},{"c":56.93,"h":56.9498,"l":56.93,"n":8,"o":56.9498,"t":"2026-10-19T14:05:00Z","v":973,"vw":56.941256},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-19T14:30:00Z","v":198,"vw":56.9},{"c":56.8742,"h":56.8742,"l":56.8742,"n":1,"o":56.8742,"t":"2026-10-19T14:35:00Z","v":100,"vw":56.8742},{"c":56.9149,"h":56.9149,"l":56.9149,"n":1,"o":56.9149,"t":"2026-10-19T15:25:00Z","v":200,"vw":56.9149},{"c":56.92,"h":56.92,"l":56.92,"n":1,"o":56.92,"t":"2026-10-19T15:40:00Z","v":100,"vw":56.92},{"c":56.8001,"h":56.8001,"l":56.8001,"n":1,"o":56.8001,"t":"2026-10-19T16:10:00Z","v":252,"vw":56.8001},{"c":56.85,"h":56.85,"l":56.85,"n":2,"o":56.85,"t":"2026-10-19T16:45:00Z","v":124,"vw":56.85},{"c":56.835,"h":56.84,"l":56.835,"n":4,"o":56.84,"t":"2026-10-19T17:00:00Z","v":365,"vw":56.836667},{"c":56.83,"h":56.83,"l":56.82,"n":14,"o":56.82,"t":"2026-10-19T17:35:00Z","v":1586,"vw":56.822001},{"c":56.83,"h":56.84,"l":56.81,"n":23,"o":56.83,"t":"2026-10-19T17:40:00Z","v":2940,"vw":56.823571},{"c":56.83,"h":56.83,"l":56.82,"n":23,"o":56.83,"t":"2026-10-19T17:45:00Z","v":4554,"vw":56.82723},{"c":56.84,"h":56.84,"l":56.84,"n":12,"o":56.84,"t":"2026-10-19T17:50:00Z","v":1882,"vw":56.84},{"c":56.86,"h":56.86,"l":56.845,"n":20,"o":56.85,"t":"2026-10-19T17:55:00Z","v":2718,"vw":56.853341},{"c":56.8708,"h":56.8708,"l":56.8708,"n":1,"o":56.8708,"t":"2026-10-19T18:30:00Z","v":586,"vw":56.8708},{"c":56.86,"h":56.86,"l":56.86,"n":1,"o":56.86,"t":"2026-10-19T19:05:00Z","v":100,"vw":56.86},{"c":56.8389,"h":56.8389,"l":56.8389,"n":1,"o":56.8389,"t":"2026-10-19T19:30:00Z","v":191,"vw":56.8389},{"c":56.83,"h":56.83,"l":56.82,"n":8,"o":56.82,"t":"2026-10-19T19:35:00Z","v":598,"vw":56.82204},{"c":56.81,"h":56.81,"l":56.81,"n":1,"o":56.81,"t":"2026-10-19T19:50:00Z","v":100,"vw":56.81},{"c":56.73,"h":56.77,"l":56.72,"n":14,"o":56.77,"t":"2026-10-19T19:55:00Z","v":1934,"vw":56.732059},{"c":57,"h":57.01,"l":57,"n":4,"o":57.01,"t":"2026-10-20T13:30:00Z","v":1125,"vw":57.008412},{"c":57.11,"h":57.13,"l":57.11,"n":5,"o":57.13,"t":"2026-10-20T13:35:00Z","v":1502,"vw":57.123333},{"c":57.2632,"h":57.2632,"l":57.2632,"n":2,"o":57.2632,"t":"2026-10-20T13:55:00Z","v":350,"vw":57.2632},{"c":57.225,"h":57.225,"l":57.225,"n":1,"o":57.225,"t":"2026-10-20T14:05:00Z","v":174,"vw":57.225},{"c":57.36,"h":57.36,"l":57.32,"n":12,"o":57.32,"t":"2026-10-20T14:40:00Z","v":1287,"vw":57.334545},{"c":57.36,"h":57.36,"l":57.35,"n":8,"o":57.35,"t":"2026-10-20T14:50:00Z","v":1327,"vw":57.355664},{"c":57.35,"h":57.35,"l":57.35,"n":1,"o":57.35,"t":"2026-10-20T14:55:00Z","v":100,"vw":57.35},{"c":57.2499,"h":57.2499,"l":57.21,"n":9,"o":57.21,"t":"2026-10-20T15:15:00Z","v":1711,"vw":57.24078},{"c":57.21,"h":57.2191,"l":57.21,"n":4,"o":57.2191,"t":"2026-10-20T15:25:00Z","v":1222,"vw":57.217588},{"c":57.19,"h":57.2,"l":57.19,"n":4,"o":57.2,"t":"2026-10-20T15:30:00Z","v":548,"vw":57.195624},{"c":57.23,"h":57.23,"l":57.23,"n":1,"o":57.23,"t":"2026-10-20T15:40:00Z","v":100,"vw":57.23},{"c":57.24,"h":57.24,"l":57.24,"n":2,"o":57.24,"t":"2026-10-20T15:50:00Z","v":174,"vw":57.24},{"c":57.23,"h":57.23,"l":57.23,"n":1,"o":57.23,"t":"2026-10-20T16:05:00Z","v":100,"vw":57.23},{"c":57.17,"h":57.17,"l":57.17,"n":2,"o":57.17,"t":"2026-10-20T16:15:00Z","v":4066,"vw":57.17},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-10-20T16:30:00Z","v":100,"vw":57.2},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-10-20T16:35:00Z","v":567,"vw":57.2},{"c":57.19,"h":57.19,"l":57.19,"n":1,"o":57.19,"t":"2026-10-20T16:45:00Z","v":200,"vw":57.19},{"c":57.155,"h":57.1594,"l":57.149,"n":3,"o":57.1594,"t":"2026-10-20T17:15:00Z","v":989,"vw":57.150731},{"c":57.205,"h":57.205,"l":57.16,"n":3,"o":57.16,"t":"2026-10-20T17:20:00Z","v":427,"vw":57.183923},{"c":57.18,"h":57.198,"l":57.18,"n":2,"o":57.198,"t":"2026-10-20T17:25:00Z","v":200,"vw":57.189},{"c":57.232,"h":57.232,"l":57.22,"n":3,"o":57.22,"t":"2026-10-20T17:40:00Z","v":451,"vw":57.229333},{"c":57.25,"h":57.25,"l":57.25,"n":1,"o":57.25,"t":"2026-10-20T17:50:00Z","v":100,"vw":57.25},{"c":57.24,"h":57.24,"l":57.24,"n":1,"o":57.24,"t":"2026-10-20T17:55:00Z","v":182,"vw":57.24},{"c":57.2201,"h":57.2201,"l":57.2201,"n":2,"o":57.2201,"t":"2026-10-20T18:10:00Z","v":315,"vw":57.2201},{"c":57.18,"h":57.18,"l":57.18,"n":2,"o":57.18,"t":"2026-10-20T18:45:00Z","v":6174,"vw":57.18},{"c":57.215,"h":57.215,"l":57.21,"n":2,"o":57.21,"t":"2026-10-20T19:10:00Z","v":275,"vw":57.213182},{"c":57.2094,"h":57.2094,"l":57.2094,"n":1,"o":57.2094,"t":"2026-10-20T19:15:00Z","v":882,"vw":57.2094},{"c":57.18,"h":57.18,"l":57.175,"n":2,"o":57.175,"t":"2026-10-20T19:25:00Z","v":427,"vw":57.176171},{"c":57.1977,"h":57.1977,"l":57.1977,"n":2,"o":57.1977,"t":"2026-10-20T19:30:00Z","v":160,"vw":57.1977},{"c":57.19,"h":57.19,"l":57.19,"n":1,"o":57.19,"t":"2026-10-20T19:40:00Z","v":100,"vw":57.19},{"c":57.21,"h":57.21,"l":57.21,"n":3,"o":57.21,"t":"2026-10-20T19:50:00Z","v":346,"vw":57.21},{"c":57.2,"h":57.2245,"l":57.2,"n":27,"o":57.2,"t":"2026-10-20T19:55:00Z","v":4380,"vw":57.204105},{"c":57.17,"h":57.17,"l":57.17,"n":7,"o":57.17,"t":"2026-10-21T13:30:00Z","v":334,"vw":57.17},{"c":57.22,"h":57.22,"l":57.22,"n":2,"o":57.22,"t":"2026-10-21T13:35:00Z","v":200,"vw":57.22},{"c":57.24,"h":57.24,"l":57.24,"n":2,"o":57.24,"t":"2026-10-21T13:40:00Z","v":499,"vw":57.24},{"c":57.18,"h":57.18,"l":57.18,"n":5,"o":57.18,"t":"2026-10-21T13:55:00Z","v":179,"vw":57.18},{"c":57.09,"h":57.09,"l":57.09,"n":4,"o":57.09,"t":"2026-10-21T14:05:00Z","v":277,"vw":57.09},{"c":57.12,"h":57.12,"l":57.12,"n":4,"o":57.12,"t":"2026-10-21T14:30:00Z","v":300,"vw":57.12},{"c":57.15,"h":57.15,"l":57.15,"n":3,"o":57.15,"t":"2026-10-21T14:35:00Z","v":304,"vw":57.15},{"c":57.17,"h":57.17,"l":57.17,"n":1,"o":57.17,"t":"2026-10-21T14:40:00Z","v":100,"vw":57.17},{"c":57.19,"h":57.19,"l":57.19,"n":2,"o":57.19,"t":"2026-10-21T14:45:00Z","v":167,"vw":57.19},{"c":57.1639,"h":57.19,"l":57.1639,"n":2,"o":57.19,"t":"2026-10-21T14:55:00Z","v":419,"vw":57.173867},{"c":57.16,"h":57.16,"l":57.16,"n":3,"o":57.16,"t":"2026-10-21T15:00:00Z","v":130,"vw":57.16},{"c":57.19,"h":57.19,"l":57.18,"n":10,"o":57.18,"t":"2026-10-21T15:10:00Z","v":1206,"vw":57.188182},{"c":57.2,"h":57.2,"l":57.19,"n":5,"o":57.19,"t":"2026-10-21T15:20:00Z","v":404,"vw":57.196667},{"c":57.21,"h":57.21,"l":57.21,"n":3,"o":57.21,"t":"2026-10-21T15:25:00Z","v":400,"vw":57.21},{"c":57.23,"h":57.23,"l":57.23,"n":3,"o":57.23,"t":"2026-10-21T15:35:00Z","v":400,"vw":57.23},{"c":57.278,"h":57.278,"l":57.278,"n":2,"o":57.278,"t":"2026-10-21T16:50:00Z","v":104,"vw":57.278},{"c":57.275,"h":57.275,"l":57.275,"n":2,"o":57.275,"t":"2026-10-21T17:35:00Z","v":591,"vw":57.275},{"c":57.2875,"h":57.2875,"l":57.2875,"n":1,"o":57.2875,"t":"2026-10-21T17:55:00Z","v":174,"vw":57.2875},{"c":57.285,"h":57.285,"l":57.275,"n":3,"o":57.275,"t":"2026-10-21T18:00:00Z","v":387,"vw":57.278135},{"c":57.3072,"h":57.3072,"l":57.3072,"n":2,"o":57.3072,"t":"2026-10-21T18:15:00Z","v":415,"vw":57.3072},{"c":57.19,"h":57.19,"l":57.16,"n":3,"o":57.16,"t":"2026-10-21T19:10:00Z","v":430,"vw":57.168774},{"c":57.19,"h":57.19,"l":57.19,"n":2,"o":57.19,"t":"2026-10-21T19:15:00Z","v":282,"vw":57.19},{"c":57.22,"h":57.23,"l":57.22,"n":10,"o":57.2282,"t":"2026-10-21T19:20:00Z","v":1349,"vw":57.225346},{"c":57.26,"h":57.26,"l":57.26,"n":1,"o":57.26,"t":"2026-10-21T19:25:00Z","v":440,"vw":57.26},{"c":57.2601,"h":57.2601,"l":57.26,"n":11,"o":57.26,"t":"2026-10-21T19:40:00Z","v":2614,"vw":57.260052},{"c":57.28,"h":57.28,"l":57.28,"n":1,"o":57.28,"t":"2026-10-21T19:45:00Z","v":236,"vw":57.28},{"c":57.31,"h":57.31,"l":57.3,"n":5,"o":57.3,"t":"2026-10-21T19:55:00Z","v":709,"vw":57.301667},{"c":57.295,"h":57.295,"l":57.295,"n":2,"o":57.295,"t":"2026-10-22T13:30:00Z","v":440,"vw":57.295},{"c":57.29,"h":57.29,"l":57.29,"n":1,"o":57.29,"t":"2026-10-22T13:35:00Z","v":100,"vw":57.29},{"c":57.38,"h":57.38,"l":57.38,"n":1,"o":57.38,"t":"2026-10-22T13:45:00Z","v":114,"vw":57.38},{"c":57.42,"h":57.42,"l":57.42,"n":1,"o":57.42,"t":"2026-10-22T13:55:00Z","v":100,"vw":57.42},{"c":57.2769,"h":57.2769,"l":57.2769,"n":1,"o":57.2769,"t":"2026-10-22T14:40:00Z","v":280,"vw":57.2769},{"c":57.3784,"h":57.3784,"l":57.3784,"n":1,"o":57.3784,"t":"2026-10-22T14:55:00Z","v":205,"vw":57.3784},{"c":57.45,"h":57.45,"l":57.45,"n":2,"o":57.45,"t":"2026-10-22T15:40:00Z","v":400,"vw":57.45},{"c":57.57,"h":57.57,"l":57.57,"n":1,"o":57.57,"t":"2026-10-22T16:00:00Z","v":173,"vw":57.57},{"c":57.54,"h":57.54,"l":57.54,"n":1,"o":57.54,"t":"2026-10-22T17:00:00Z","v":200,"vw":57.54},{"c":57.57,"h":57.57,"l":57.57,"n":4,"o":57.57,"t":"2026-10-22T18:05:00Z","v":182,"vw":57.57},{"c":57.59,"h":57.59,"l":57.59,"n":1,"o":57.59,"t":"2026-10-22T18:10:00Z","v":100,"vw":57.59},{"c":57.56,"h":57.57,"l":57.56,"n":3,"o":57.57,"t":"2026-10-22T18:30:00Z","v":357,"vw":57.566575},{"c":57.56,"h":57.56,"l":57.56,"n":2,"o":57.56,"t":"2026-10-22T18:45:00Z","v":123,"vw":57.56},{"c":57.615,"h":57.615,"l":57.615,"n":3,"o":57.615,"t":"2026-10-22T18:55:00Z","v":482,"vw":57.615},{"c":57.59,"h":57.59,"l":57.59,"n":3,"o":57.59,"t":"2026-10-22T19:00:00Z","v":187,"vw":57.59},{"c":57.66,"h":57.66,"l":57.66,"n":1,"o":57.66,"t":"2026-10-22T19:10:00Z","v":370,"vw":57.66},{"c":57.65,"h":57.67,"l":57.65,"n":3,"o":57.67,"t":"2026-10-22T19:30:00Z","v":776,"vw":57.666695},{"c":57.64,"h":57.64,"l":57.64,"n":3,"o":57.64,"t":"2026-10-22T19:35:00Z","v":428,"vw":57.64},{"c":57.63,"h":57.638,"l":57.63,"n":4,"o":57.638,"t":"2026-10-22T19:45:00Z","v":601,"vw":57.63628},{"c":57.72,"h":57.73,"l":57.72,"n":12,"o":57.73,"t":"2026-10-22T19:55:00Z","v":1899,"vw":57.721445}],"history":[{"c":46.93,"h":47.26,"l":46.8449,"n":194,"o":47.26,"t":"2024-10-21T04:00:00Z","v":17199,"vw":46.94876},{"c":46.88,"h":46.92,"l":46.65,"n":176,"o":46.725,"t":"2024-10-22T04:00:00Z","v":8183,"vw":46.785065},{"c":46.66,"h":46.8056,"l":46.4775,"n":183,"o":46.7507,"t":"2024-10-23T04:00:00Z","v":11147,"vw":46.672299},{"c":46.5541,"h":46.73,"l":46.49,"n":138,"o":46.73,"t":"2024-10-24T04:00:00Z","v":12166,"vw":46.568693},{"c":46.25,"h":46.7196,"l":46.2401,"n":143,"o":46.7024,"t":"2024-10-25T04:00:00Z","v":9352,"vw":46.355007},{"c":46.45,"h":46.53,"l":46.41,"n":218,"o":46.41,"t":"2024-10-28T04:00:00Z","v":12029,"vw":46.47291},{"c":46.31,"h":46.4613,"l":46.29,"n":179,"o":46.33,"t":"2024-10-29T04:00:00Z","v":15492,"vw":46.40005},{"c":46.24,"h":46.4979,"l":46.24,"n":181,"o":46.33,"t":"2024-10-30T04:00:00Z","v":18374,"vw":46.404308},{"c":45.78,"h":46.0825,"l":45.78,"n":152,"o":46.07,"t":"2024-10-31T04:00:00Z","v":10221,"vw":45.933154},{"c":45.79,"h":46.14,"l":45.79,"n":174,"o":45.96,"t":"2024-11-01T04:00:00Z","v":19215,"vw":45.9701},{"c":45.72,"h":45.93,"l":45.6069,"n":178,"o":45.89,"t":"2024-11-04T05:00:00Z","v":18642,"vw":45.813208},{"c":46.14,"h":46.18,"l":45.8599,"n":157,"o":45.86,"t":"2024-11-05T05:00:00Z","v":12097,"vw":46.044476},{"c":47.25,"h":47.3139,"l":46.9951,"n":152,"o":47.22,"t":"2024-11-06T05:00:00Z","v":14335,"vw":47.081781},{"c":47.23,"h":47.41,"l":47.22,"n":179,"o":47.39,"t":"2024-11-07T05:00:00Z","v":15073,"vw":47.278479},{"c":47.5722,"h":47.71,"l":47.345,"n":165,"o":47.345,"t":"2024-11-08T05:00:00Z","v":19387,"vw":47.596233},{"c":47.53,"h":47.8,"l":47.5275,"n":144,"o":47.71,"t":"2024-11-11T05:00:00Z","v":14754,"vw":47.668573},{"c":47.32,"h":47.5,"l":47.2427,"n":163,"o":47.5,"t":"2024-11-12T05:00:00Z","v":11938,"vw":47.389584},{"c":47.37,"h":47.439,"l":47.2542,"n":153,"o":47.37,"t":"2024-11-13T05:00:00Z","v":14093,"vw":47.360645},{"c":47.06,"h":47.3556,"l":47.05,"n":206,"o":47.31,"t":"2024-11-14T05:00:00Z","v":16216,"vw":47.22177},{"c":46.7391,"h":46.9199,"l":46.6778,"n":181,"o":46.9,"t":"2024-11-15T05:00:00Z","v":18573,"vw":46.754045},{"c":46.9083,"h":46.97,"l":46.74,"n":152,"o":46.74,"t":"2024-11-18T05:00:00Z","v":51564,"vw":46.934618},{"c":46.7822,"h":46.8974,"l":46.53,"n":128,"o":46.69,"t":"2024-11-19T05:00:00Z","v":13342,"vw":46.78678},{"c":46.81,"h":46.91,"l":46.5,"n":229,"o":46.8,"t":"2024-11-20T05:00:00Z","v":28658,"vw":46.640294},{"c":47.29,"h":47.4,"l":46.83,"n":220,"o":46.91,"t":"2024-11-21T05:00:00Z","v":33036,"vw":47.167883},{"c":47.6828,"h":47.6828,"l":47.4,"n":170,"o":47.4,"t":"2024-11-22T05:00:00Z","v":13771,"vw":47.591779},{"c":47.9594,"h":48.09,"l":47.82,"n":242,"o":47.9,"t":"2024-11-25T05:00:00Z","v":25688,"vw":47.930997},{"c":48.05,"h":48.08,"l":47.855,"n":141,"o":47.92,"t":"2024-11-26T05:00:00Z","v":16128,"vw":47.970334},{"c":48.0095,"h":48.2289,"l":48,"n":148,"o":48.08,"t":"2024-11-27T05:00:00Z","v":29905,"vw":48.071794},{"c":48.1977,"h":48.275,"l":48.05,"n":94,"o":48.05,"t":"2024-11-29T05:00:00Z","v":88263,"vw":48.261624},{"c":48.0692,"h":48.15,"l":47.9109,"n":204,"o":48.15,"t":"2024-12-02T05:00:00Z","v":19323,"vw":48.054365},{"c":47.9031,"h":48.1,"l":47.8451,"n":353,"o":48.1,"t":"2024-12-03T05:00:00Z","v":25754,"vw":47.941789},{"c":47.86,"h":47.92,"l":47.7558,"n":191,"o":47.92,"t":"2024-12-04T05:00:00Z","v":27093,"vw":47.821582},{"c":47.7353,"h":47.88,"l":47.735,"n":147,"o":47.88,"t":"2024-12-05T05:00:00Z","v":23425,"vw":47.793928},{"c":47.7414,"h":47.84,"l":47.7,"n":174,"o":47.74,"t":"2024-12-06T05:00:00Z","v":33340,"vw":47.795921},{"c":47.5261,"h":47.77,"l":47.5261,"n":154,"o":47.77,"t":"2024-12-09T05:00:00Z","v":17470,"vw":47.603732},{"c":47.2557,"h":47.43,"l":47.1537,"n":338,"o":47.43,"t":"2024-12-10T05:00:00Z","v":45985,"vw":47.345785},{"c":47.2431,"h":47.4084,"l":47.2431,"n":172,"o":47.4,"t":"2024-12-11T05:00:00Z","v":28342,"vw":47.339173},{"c":47.11,"h":47.31,"l":47.11,"n":335,"o":47.31,"t":"2024-12-12T05:00:00Z","v":36878,"vw":47.172698},{"c":47.4,"h":47.4405,"l":47.2803,"n":219,"o":47.34,"t":"2024-12-13T05:00:00Z","v":40756,"vw":47.343961},{"c":47.4125,"h":47.61,"l":47.39,"n":269,"o":47.39,"t":"2024-12-16T05:00:00Z","v":38579,"vw":47.514797},{"c":47.1813,"h":47.23,"l":47.03,"n":281,"o":47.16,"t":"2024-12-17T05:00:00Z","v":48413,"vw":47.126496},{"c":45.9901,"h":47.19,"l":45.9649,"n":324,"o":47.19,"t":"2024-12-18T05:00:00Z","v":45125,"vw":46.519401},{"c":45.8,"h":46.26,"l":45.8,"n":195,"o":46.16,"t":"2024-12-19T05:00:00Z","v":26876,"vw":45.997206},{"c":46.2046,"h":46.5324,"l":45.725,"n":245,"o":45.74,"t":"2024-12-20T05:00:00Z","v":33737,"vw":46.292337},{"c":46.1966,"h":46.2,"l":45.765,"n":207,"o":45.91,"t":"2024-12-23T05:00:00Z","v":19537,"vw":45.989417},{"c":46.58,"h":46.58,"l":46.21,"n":135,"o":46.21,"t":"2024-12-24T05:00:00Z","v":12841,"vw":46.385461},{"c":46.75,"h":46.799,"l":46.54,"n":276,"o":46.54,"t":"2024-12-26T05:00:00Z","v":27893,"vw":46.714118},{"c":46.42,"h":46.6581,"l":46.2,"n":213,"o":46.6,"t":"2024-12-27T05:00:00Z","v":27134,"vw":46.405991},{"c":45.84,"h":46.0469,"l":45.6156,"n":259,"o":45.95,"t":"2024-12-30T05:00:00Z","v":43195,"vw":45.893669},{"c":45.86,"h":45.9919,"l":45.76,"n":205,"o":45.91,"t":"2024-12-31T05:00:00Z","v":21854,"vw":45.892141},{"c":45.71,"h":46.165,"l":45.5213,"n":239,"o":46.06,"t":"2025-01-02T05:00:00Z","v":27372,"vw":45.732543},{"c":45.9627,"h":46.0316,"l":45.7052,"n":174,"o":45.81,"t":"2025-01-03T05:00:00Z","v":12817,"vw":45.917607},{"c":45.91,"h":46.3199,"l":45.81,"n":256,"o":46.09,"t":"2025-01-06T05:00:00Z","v":37527,"vw":46.022789},{"c":45.72,"h":46.1,"l":45.615,"n":271,"o":46,"t":"2025-01-07T05:00:00Z","v":43575,"vw":45.843814},{"c":45.8808,"h":45.89,"l":45.5589,"n":224,"o":45.74,"t":"2025-01-08T05:00:00Z","v":38345,"vw":45.756641},{"c":45.207,"h":45.6682,"l":45.12,"n":318,"o":45.58,"t":"2025-01-10T05:00:00Z","v":55500,"vw":45.37924},{"c":45.4669,"h":45.4669,"l":45.01,"n":372,"o":45.01,"t":"2025-01-13T05:00:00Z","v":79189,"vw":45.312917},{"c":45.78,"h":45.78,"l":45.39,"n":289,"o":45.56,"t":"2025-01-14T05:00:00Z","v":51217,"vw":45.6106},{"c":46.2516,"h":46.36,"l":46.1118,"n":193,"o":46.35,"t":"2025-01-15T05:00:00Z","v":44735,"vw":46.233892},{"c":46.4157,"h":46.47,"l":46.21,"n":227,"o":46.26,"t":"2025-01-16T05:00:00Z","v":29793,"vw":46.382589},{"c":46.76,"h":46.83,"l":46.69,"n":169,"o":46.69,"t":"2025-01-17T05:00:00Z","v":28141,"vw":46.758608},{"c":47.19,"h":47.19,"l":46.85,"n":241,"o":46.85,"t":"2025-01-21T05:00:00Z","v":33132,"vw":47.121768},{"c":47.163,"h":47.36,"l":47.16,"n":255,"o":47.36,"t":"2025-01-22T05:00:00Z","v":168163,"vw":47.272157},{"c":47.4538,"h":47.4538,"l":47.19,"n":402,"o":47.222,"t":"2025-01-23T05:00:00Z","v":27633,"vw":47.314223},{"c":47.51,"h":47.6,"l":47.42,"n":167,"o":47.53,"t":"2025-01-24T05:00:00Z","v":20545,"vw":47.505266},{"c":47.44,"h":47.46,"l":46.94,"n":206,"o":46.94,"t":"2025-01-27T05:00:00Z","v":26593,"vw":47.215887},{"c":47.36,"h":47.5,"l":47.2799,"n":162,"o":47.45,"t":"2025-01-28T05:00:00Z","v":19662,"vw":47.357806},{"c":47.18,"h":47.4453,"l":47.1199,"n":269,"o":47.25,"t":"2025-01-29T05:00:00Z","v":319904,"vw":47.384646},{"c":47.588,"h":47.73,"l":47.45,"n":192,"o":47.45,"t":"2025-01-30T05:00:00Z","v":30104,"vw":47.605192},{"c":47.44,"h":47.83,"l":47.38,"n":193,"o":47.83,"t":"2025-01-31T05:00:00Z","v":23593,"vw":47.666593},{"c":47.3111,"h":47.45,"l":46.74,"n":250,"o":46.8,"t":"2025-02-03T05:00:00Z","v":38190,"vw":47.185198},{"c":47.414,"h":47.4383,"l":47.1806,"n":244,"o":47.28,"t":"2025-02-04T05:00:00Z","v":34417,"vw":47.330354},{"c":47.7831,"h":47.79,"l":47.445,"n":158,"o":47.55,"t":"2025-02-05T05:00:00Z","v":26621,"vw":47.656374},{"c":47.7596,"h":47.97,"l":47.575,"n":260,"o":47.97,"t":"2025-02-06T05:00:00Z","v":34697,"vw":47.75884},{"c":47.4036,"h":47.85,"l":47.3941,"n":144,"o":47.815,"t":"2025-02-07T05:00:00Z","v":13429,"vw":47.568987},{"c":47.7027,"h":47.7097,"l":47.4807,"n":208,"o":47.58,"t":"2025-02-10T05:00:00Z","v":27158,"vw":47.611696},{"c":47.97,"h":47.97,"l":47.5994,"n":168,"o":47.65,"t":"2025-02-11T05:00:00Z","v":17544,"vw":47.82776},{"c":47.7117,"h":47.77,"l":47.485,"n":143,"o":47.54,"t":"2025-02-12T05:00:00Z","v":16600,"vw":47.657819},{"c":48.0524,"h":48.0524,"l":47.72,"n":300,"o":47.83,"t":"2025-02-13T05:00:00Z","v":36993,"vw":47.815569},{"c":47.83,"h":48.1114,"l":47.83,"n":135,"o":48.03,"t":"2025-02-14T05:00:00Z","v":19659,"vw":47.978084},{"c":47.97,"h":47.97,"l":47.7158,"n":230,"o":47.86,"t":"2025-02-18T05:00:00Z","v":19800,"vw":47.847868},{"c":48.202,"h":48.202,"l":47.89,"n":145,"o":47.89,"t":"2025-02-19T05:00:00Z","v":38549,"vw":48.096976},{"c":47.93,"h":48.03,"l":47.74,"n":187,"o":48.03,"t":"2025-02-20T05:00:00Z","v":19558,"vw":47.85178},{"c":47.48,"h":47.82,"l":47.435,"n":175,"o":47.82,"t":"2025-02-21T05:00:00Z","v":31862,"vw":47.614084},{"c":47.385,"h":47.6399,"l":47.385,"n":462,"o":47.54,"t":"2025-02-24T05:00:00Z","v":79411,"vw":47.469831},{"c":47.6,"h":47.66,"l":47.3362,"n":363,"o":47.41,"t":"2025-02-25T05:00:00Z","v":51923,"vw":47.497181},{"c":47.39,"h":47.73,"l":47.31,"n":439,"o":47.66,"t":"2025-02-26T05:00:00Z","v":48959,"vw":47.456594},{"c":47.19,"h":47.731,"l":47.165,"n":384,"o":47.54,"t":"2025-02-27T05:00:00Z","v":55402,"vw":47.376571},{"c":47.79,"h":47.8,"l":47.05,"n":263,"o":47.24,"t":"2025-02-28T05:00:00Z","v":23822,"vw":47.393574},{"c":47.39,"h":48.04,"l":47.19,"n":326,"o":47.92,"t":"2025-03-03T05:00:00Z","v":29738,"vw":47.779345},{"c":46.68,"h":47.15,"l":46.57,"n":296,"o":47.15,"t":"2025-03-04T05:00:00Z","v":25470,"vw":46.912714},{"c":47.0424,"h":47.1746,"l":46.48,"n":236,"o":46.67,"t":"2025-03-05T05:00:00Z","v":22628,"vw":46.87632},{"c":46.5546,"h":46.765,"l":46.37,"n":215,"o":46.53,"t":"2025-03-06T05:00:00Z","v":31800,"vw":46.603836},{"c":47.008,"h":47.0866,"l":46.44,"n":232,"o":46.76,"t":"2025-03-07T05:00:00Z","v":17842,"vw":46.831633},{"c":46.1811,"h":46.785,"l":45.86,"n":343,"o":46.45,"t":"2025-03-10T04:00:00Z","v":25722,"vw":46.40033},{"c":45.57,"h":46.19,"l":45.37,"n":358,"o":46.06,"t":"2025-03-11T04:00:00Z","v":31066,"vw":45.645908},{"c":45.2914,"h":45.8,"l":45.115,"n":272,"o":45.8,"t":"2025-03-12T04:00:00Z","v":34434,"vw":45.431483},{"c":44.92,"h":45.4082,"l":44.77,"n":355,"o":45.28,"t":"2025-03-13T04:00:00Z","v":30753,"vw":44.997739},{"c":45.5777,"h":45.5777,"l":45.06,"n":213,"o":45.19,"t":"2025-03-14T04:00:00Z","v":25264,"vw":45.391801},{"c":46.0614,"h":46.1769,"l":45.37,"n":186,"o":45.37,"t":"2025-03-17T04:00:00Z","v":20483,"vw":46.030388},{"c":45.7578,"h":46.06,"l":45.63,"n":178,"o":46.06,"t":"2025-03-18T04:00:00Z","v":11013,"vw":45.751728},{"c":46.11,"h":46.25,"l":45.78,"n":211,"o":45.79,"t":"2025-03-19T04:00:00Z","v":22916,"vw":45.914978},{"c":45.94,"h":46.155,"l":45.81,"n":169,"o":45.85,"t":"2025-03-20T04:00:00Z","v":19631,"vw":45.964966},{"c":45.85,"h":45.86,"l":45.495,"n":154,"o":45.77,"t":"2025-03-21T04:00:00Z","v":20330,"vw":45.660032},{"c":46.17,"h":46.2,"l":45.93,"n":221,"o":45.93,"t":"2025-03-24T04:00:00Z","v":26809,"vw":46.081246},{"c":46.02,"h":46.1942,"l":45.9003,"n":225,"o":46.19,"t":"2025-03-25T04:00:00Z","v":20125,"vw":46.027511},{"c":45.89,"h":46.2251,"l":45.8327,"n":305,"o":46.03,"t":"2025-03-26T04:00:00Z","v":27761,"vw":45.998366},{"c":45.92,"h":46.06,"l":45.7498,"n":438,"o":45.92,"t":"2025-03-27T04:00:00Z","v":26914,"vw":45.871823},{"c":45.3,"h":45.8973,"l":45.28,"n":199,"o":45.88,"t":"2025-03-28T04:00:00Z","v":17541,"vw":45.604661},{"c":45.78,"h":45.9166,"l":45.0447,"n":295,"o":45.12,"t":"2025-03-31T04:00:00Z","v":33850,"vw":45.542997},{"c":45.71,"h":45.86,"l":45.4006,"n":208,"o":45.75,"t":"2025-04-01T04:00:00Z","v":52227,"vw":45.626536},{"c":45.96,"h":46.0725,"l":45.38,"n":168,"o":45.38,"t":"2025-04-02T04:00:00Z","v":16722,"vw":45.795673},{"c":44.34,"h":45.11,"l":44.34,"n":387,"o":44.71,"t":"2025-04-03T04:00:00Z","v":53271,"vw":44.592251},{"c":41.9,"h":43.4712,"l":41.86,"n":379,"o":43.33,"t":"2025-04-04T04:00:00Z","v":54771,"vw":42.470975},{"c":41.56,"h":42.55,"l":40.01,"n":347,"o":40.68,"t":"2025-04-07T04:00:00Z","v":72120,"vw":40.939544},{"c":41.05,"h":42.91,"l":40.46,"n":239,"o":42.8,"t":"2025-04-08T04:00:00Z","v":30987,"vw":41.848791},{"c":43.95,"h":44.08,"l":40.58,"n":363,"o":40.58,"t":"2025-04-09T04:00:00Z","v":57418,"vw":42.365222},{"c":42.8,"h":43.3497,"l":41.78,"n":180,"o":43.3,"t":"2025-04-10T04:00:00Z","v":23483,"vw":42.595401},{"c":43.56,"h":43.69,"l":42.545,"n":220,"o":42.8,"t":"2025-04-11T04:00:00Z","v":42402,"vw":43.367517},{"c":43.99,"h":44.29,"l":43.75,"n":196,"o":44.1,"t":"2025-04-14T04:00:00Z","v":19598,"vw":44.119851},{"c":43.885,"h":44.3,"l":43.87,"n":183,"o":44.13,"t":"2025-04-15T04:00:00Z","v":22797,"vw":44.080119},{"c":43.24,"h":43.7899,"l":42.94,"n":269,"o":43.73,"t":"2025-04-16T04:00:00Z","v":61247,"vw":43.33481},{"c":43.48,"h":43.8199,"l":43.27,"n":197,"o":43.27,"t":"2025-04-17T04:00:00Z","v":30244,"vw":43.57998},{"c":42.62,"h":43.15,"l":42.17,"n":270,"o":43.15,"t":"2025-04-21T04:00:00Z","v":39721,"vw":42.446152},{"c":43.55,"h":43.5693,"l":42.87,"n":251,"o":42.87,"t":"2025-04-22T04:00:00Z","v":151313,"vw":43.343214},{"c":43.86,"h":44.4888,"l":43.7011,"n":155,"o":44.28,"t":"2025-04-23T04:00:00Z","v":15789,"vw":43.971618},{"c":44.4511,"h":44.4511,"l":43.6937,"n":157,"o":43.6937,"t":"2025-04-24T04:00:00Z","v":23686,"vw":44.158088},{"c":44.46,"h":44.48,"l":44.1256,"n":154,"o":44.3,"t":"2025-04-25T04:00:00Z","v":11497,"vw":44.314934},{"c":44.57,"h":44.6598,"l":44.245,"n":183,"o":44.57,"t":"2025-04-28T04:00:00Z","v":11981,"vw":44.487612},{"c":44.84,"h":44.9348,"l":44.5,"n":165,"o":44.5,"t":"2025-04-29T04:00:00Z","v":10160,"vw":44.760651},{"c":45.045,"h":45.16,"l":44.17,"n":164,"o":44.2,"t":"2025-04-30T04:00:00Z","v":18808,"vw":44.967705},{"c":44.89,"h":45.241,"l":44.88,"n":200,"o":45.08,"t":"2025-05-01T04:00:00Z","v":14026,"vw":45.079227},{"c":45.54,"h":45.649,"l":45.4309,"n":148,"o":45.46,"t":"2025-05-02T04:00:00Z","v":9593,"vw":45.514005},{"c":45.38,"h":45.6074,"l":45.38,"n":168,"o":45.4,"t":"2025-05-05T04:00:00Z","v":11834,"vw":45.505773},{"c":45,"h":45.3438,"l":45,"n":228,"o":45.1,"t":"2025-05-06T04:00:00Z","v":21800,"vw":45.161677},{"c":45.26,"h":45.42,"l":45.055,"n":180,"o":45.08,"t":"2025-05-07T04:00:00Z","v":36842,"vw":45.1953},{"c":45.38,"h":45.793,"l":45.31,"n":173,"o":45.44,"t":"2025-05-08T04:00:00Z","v":21496,"vw":45.62279},{"c":45.28,"h":45.5352,"l":45.28,"n":118,"o":45.44,"t":"2025-05-09T04:00:00Z","v":8703,"vw":45.399924},{"c":46.32,"h":46.34,"l":46.01,"n":170,"o":46.34,"t":"2025-05-12T04:00:00Z","v":11189,"vw":46.215674},{"c":46.18,"h":46.38,"l":46.18,"n":173,"o":46.2501,"t":"2025-05-13T04:00:00Z","v":28014,"vw":46.326595},{"c":45.92,"h":46.0996,"l":45.8932,"n":139,"o":46.0851,"t":"2025-05-14T04:00:00Z","v":11618,"vw":45.955896},{"c":46.49,"h":46.49,"l":45.82,"n":125,"o":45.82,"t":"2025-05-15T04:00:00Z","v":11461,"vw":46.281077},{"c":46.83,"h":46.83,"l":46.45,"n":146,"o":46.45,"t":"2025-05-16T04:00:00Z","v":7437,"vw":46.640821},{"c":46.94,"h":47.01,"l":46.48,"n":176,"o":46.48,"t":"2025-05-19T04:00:00Z","v":13075,"vw":46.853614},{"c":46.91,"h":46.9654,"l":46.7,"n":174,"o":46.9,"t":"2025-05-20T04:00:00Z","v":16696,"vw":46.839834},{"c":46.04,"h":46.65,"l":46.03,"n":396,"o":46.5,"t":"2025-05-21T04:00:00Z","v":334322,"vw":46.507449},{"c":45.87,"h":46.1026,"l":45.7301,"n":266,"o":45.8962,"t":"2025-05-22T04:00:00Z","v":28999,"vw":45.919533},{"c":45.74,"h":45.88,"l":45.44,"n":661,"o":45.44,"t":"2025-05-23T04:00:00Z","v":112337,"vw":45.732412},{"c":46.53,"h":46.54,"l":46.12,"n":174,"o":46.12,"t":"2025-05-27T04:00:00Z","v":12766,"vw":46.394789},{"c":46.27,"h":46.6642,"l":46.25,"n":245,"o":46.6642,"t":"2025-05-28T04:00:00Z","v":28939,"vw":46.357856},{"c":46.46,"h":46.51,"l":46.1464,"n":267,"o":46.51,"t":"2025-05-29T04:00:00Z","v":13108,"vw":46.378187},{"c":46.66,"h":46.7,"l":46.3,"n":201,"o":46.37,"t":"2025-05-30T04:00:00Z","v":16555,"vw":46.434737},{"c":46.81,"h":46.82,"l":46.31,"n":307,"o":46.52,"t":"2025-06-02T04:00:00Z","v":47722,"vw":46.700169},{"c":47.08,"h":47.1001,"l":46.73,"n":218,"o":46.82,"t":"2025-06-03T04:00:00Z","v":17572,"vw":46.956887},{"c":47.02,"h":47.27,"l":47.02,"n":160,"o":47.17,"t":"2025-06-04T04:00:00Z","v":26118,"vw":47.171146},{"c":46.96,"h":47.17,"l":46.84,"n":252,"o":47.17,"t":"2025-06-05T04:00:00Z","v":27644,"vw":46.965142},{"c":47.185,"h":47.3254,"l":47.0931,"n":185,"o":47.17,"t":"2025-06-06T04:00:00Z","v":24390,"vw":47.226713},{"c":47.1,"h":47.2781,"l":47.039,"n":196,"o":47.23,"t":"2025-06-09T04:00:00Z","v":16134,"vw":47.192856},{"c":47.4,"h":47.4047,"l":47.2175,"n":197,"o":47.27,"t":"2025-06-10T04:00:00Z","v":14124,"vw":47.328096},{"c":47.39,"h":47.55,"l":47.305,"n":381,"o":47.5,"t":"2025-06-11T04:00:00Z","v":21017,"vw":47.430904},{"c":47.735,"h":47.735,"l":47.42,"n":183,"o":47.44,"t":"2025-06-12T04:00:00Z","v":18068,"vw":47.643824},{"c":47.27,"h":47.63,"l":47.2,"n":158,"o":47.4,"t":"2025-06-13T04:00:00Z","v":11805,"vw":47.397503},{"c":47.45,"h":47.7037,"l":47.35,"n":262,"o":47.5,"t":"2025-06-16T04:00:00Z","v":34726,"vw":47.457612},{"c":47.09,"h":47.3548,"l":47.05,"n":199,"o":47.29,"t":"2025-06-17T04:00:00Z","v":92128,"vw":47.14053},{"c":46.96,"h":47.3127,"l":46.96,"n":165,"o":47.18,"t":"2025-06-18T04:00:00Z","v":17709,"vw":47.163182},{"c":46.94,"h":47.16,"l":46.8823,"n":175,"o":47.14,"t":"2025-06-20T04:00:00Z","v":14515,"vw":46.980747},{"c":47.22,"h":47.25,"l":46.715,"n":160,"o":46.78,"t":"2025-06-23T04:00:00Z","v":11955,"vw":47.009082},{"c":47.68,"h":47.74,"l":47.4708,"n":185,"o":47.48,"t":"2025-06-24T04:00:00Z","v":26571,"vw":47.631039},{"c":47.41,"h":47.66,"l":47.38,"n":132,"o":47.66,"t":"2025-06-25T04:00:00Z","v":11876,"vw":47.474927},{"c":47.66,"h":47.74,"l":47.56,"n":236,"o":47.56,"t":"2025-06-26T04:00:00Z","v":37854,"vw":47.628004},{"c":47.75,"h":48,"l":47.6865,"n":156,"o":47.84,"t":"2025-06-27T04:00:00Z","v":13601,"vw":47.860077},{"c":48.17,"h":48.226,"l":47.94,"n":172,"o":47.94,"t":"2025-06-30T04:00:00Z","v":8404,"vw":48.05986},{"c":48.52,"h":48.553,"l":48.1,"n":171,"o":48.1,"t":"2025-07-01T04:00:00Z","v":10302,"vw":48.409369},{"c":48.61,"h":48.61,"l":48.4055,"n":163,"o":48.4055,"t":"2025-07-02T04:00:00Z","v":10381,"vw":48.523321},{"c":48.91,"h":49,"l":48.64,"n":124,"o":48.64,"t":"2025-07-03T04:00:00Z","v":10357,"vw":48.850589},{"c":48.66,"h":48.863,"l":48.4265,"n":167,"o":48.863,"t":"2025-07-07T04:00:00Z","v":31781,"vw":48.518604},{"c":48.55,"h":48.7078,"l":48.52,"n":136,"o":48.5854,"t":"2025-07-08T04:00:00Z","v":15342,"vw":48.584981},{"c":48.72,"h":48.7348,"l":48.4428,"n":165,"o":48.62,"t":"2025-07-09T04:00:00Z","v":15781,"vw":48.616753},{"c":48.8,"h":48.96,"l":48.72,"n":171,"o":48.72,"t":"2025-07-10T04:00:00Z","v":11028,"vw":48.896292},{"c":48.5,"h":48.64,"l":48.44,"n":187,"o":48.64,"t":"2025-07-11T04:00:00Z","v":39926,"vw":48.516675},{"c":48.56,"h":48.5897,"l":48.38,"n":131,"o":48.5,"t":"2025-07-14T04:00:00Z","v":10927,"vw":48.538962},{"c":48.16,"h":48.64,"l":48.16,"n":146,"o":48.64,"t":"2025-07-15T04:00:00Z","v":10643,"vw":48.302922},{"c":48.3942,"h":48.41,"l":47.9775,"n":157,"o":48.26,"t":"2025-07-16T04:00:00Z","v":13591,"vw":48.261094},{"c":48.6434,"h":48.6858,"l":48.4,"n":134,"o":48.4,"t":"2025-07-17T04:00:00Z","v":8383,"vw":48.571023},{"c":48.5112,"h":48.69,"l":48.465,"n":121,"o":48.66,"t":"2025-07-18T04:00:00Z","v":6396,"vw":48.542},{"c":48.5267,"h":48.82,"l":48.52,"n":199,"o":48.66,"t":"2025-07-21T04:00:00Z","v":21221,"vw":48.698385},{"c":48.7569,"h":48.76,"l":48.56,"n":121,"o":48.6085,"t":"2025-07-22T04:00:00Z","v":11296,"vw":48.618239},{"c":49.0346,"h":49.045,"l":48.8,"n":106,"o":48.84,"t":"2025-07-23T04:00:00Z","v":11451,"vw":48.944387},{"c":49.0434,"h":49.1491,"l":48.97,"n":117,"o":48.97,"t":"2025-07-24T04:00:00Z","v":6536,"vw":49.064291},{"c":49.2343,"h":49.2607,"l":49.02,"n":135,"o":49.18,"t":"2025-07-25T04:00:00Z","v":9916,"vw":49.173154},{"c":49.0588,"h":49.27,"l":49.0093,"n":160,"o":49.27,"t":"2025-07-28T04:00:00Z","v":11284,"vw":49.110457},{"c":49.0161,"h":49.1298,"l":48.9403,"n":165,"o":49.06,"t":"2025-07-29T04:00:00Z","v":11479,"vw":49.03198},{"c":48.8151,"h":49.0672,"l":48.68,"n":172,"o":48.99,"t":"2025-07-30T04:00:00Z","v":9433,"vw":48.959587},{"c":48.4182,"h":48.925,"l":48.39,"n":124,"o":48.79,"t":"2025-07-31T04:00:00Z","v":7442,"vw":48.682102},{"c":48.0407,"h":48.1893,"l":47.89,"n":140,"o":47.89,"t":"2025-08-01T04:00:00Z","v":10337,"vw":48.014082},{"c":48.635,"h":48.635,"l":48.19,"n":134,"o":48.19,"t":"2025-08-04T04:00:00Z","v":12015,"vw":48.514011},{"c":48.4997,"h":48.6747,"l":48.4505,"n":130,"o":48.62,"t":"2025-08-05T04:00:00Z","v":8302,"vw":48.543854},{"c":48.715,"h":48.7957,"l":48.54,"n":85,"o":48.58,"t":"2025-08-06T04:00:00Z","v":7024,"vw":48.706565},{"c":48.4749,"h":48.85,"l":48.36,"n":111,"o":48.85,"t":"2025-08-07T04:00:00Z","v":9289,"vw":48.515008},{"c":48.7866,"h":48.8338,"l":48.6,"n":105,"o":48.6,"t":"2025-08-08T04:00:00Z","v":10354,"vw":48.760207},{"c":48.6762,"h":48.875,"l":48.67,"n":151,"o":48.83,"t":"2025-08-11T04:00:00Z","v":10502,"vw":48.743783},{"c":49.1291,"h":49.1291,"l":48.86,"n":129,"o":48.86,"t":"2025-08-12T04:00:00Z","v":12912,"vw":49.033135},{"c":49.3966,"h":49.3966,"l":49.2032,"n":182,"o":49.273,"t":"2025-08-13T04:00:00Z","v":36239,"vw":49.290647},{"c":49.415,"h":49.415,"l":49.2019,"n":147,"o":49.3545,"t":"2025-08-14T04:00:00Z","v":10002,"vw":49.287532},{"c":49.3049,"h":49.54,"l":49.2902,"n":158,"o":49.54,"t":"2025-08-15T04:00:00Z","v":11810,"vw":49.353074},{"c":49.2922,"h":49.3329,"l":49.24,"n":213,"o":49.32,"t":"2025-08-18T04:00:00Z","v":14830,"vw":49.287268},{"c":49.3193,"h":49.4863,"l":49.25,"n":151,"o":49.28,"t":"2025-08-19T04:00:00Z","v":12858,"vw":49.347213},{"c":49.427,"h":49.51,"l":49.285,"n":139,"o":49.36,"t":"2025-08-20T04:00:00Z","v":12141,"vw":49.381976},{"c":49.1907,"h":49.353,"l":49.14,"n":190,"o":49.23,"t":"2025-08-21T04:00:00Z","v":17213,"vw":49.229859},{"c":49.7315,"h":49.905,"l":49.39,"n":112,"o":49.39,"t":"2025-08-22T04:00:00Z","v":9786,"vw":49.801895},{"c":49.3728,"h":49.75,"l":49.35,"n":192,"o":49.75,"t":"2025-08-25T04:00:00Z","v":14228,"vw":49.488317},{"c":49.5535,"h":49.5535,"l":49.3542,"n":143,"o":49.38,"t":"2025-08-26T04:00:00Z","v":14587,"vw":49.421876},{"c":49.6841,"h":49.6962,"l":49.46,"n":121,"o":49.46,"t":"2025-08-27T04:00:00Z","v":17844,"vw":49.639157},{"c":49.69,"h":49.73,"l":49.5705,"n":156,"o":49.6637,"t":"2025-08-28T04:00:00Z","v":92970,"vw":49.673842},{"c":49.6016,"h":49.72,"l":49.522,"n":124,"o":49.72,"t":"2025-08-29T04:00:00Z","v":9836,"vw":49.589911},{"c":49.3838,"h":49.3838,"l":49.14,"n":164,"o":49.2148,"t":"2025-09-02T04:00:00Z","v":9802,"vw":49.233243},{"c":49.3889,"h":49.39,"l":49.2,"n":132,"o":49.39,"t":"2025-09-03T04:00:00Z","v":9838,"vw":49.287728},{"c":49.7237,"h":49.7237,"l":49.43,"n":160,"o":49.43,"t":"2025-09-04T04:00:00Z","v":10288,"vw":49.610594},{"c":49.7399,"h":50.15,"l":49.6119,"n":114,"o":50.15,"t":"2025-09-05T04:00:00Z","v":22390,"vw":49.830969},{"c":49.8803,"h":49.93,"l":49.69,"n":148,"o":49.93,"t":"2025-09-08T04:00:00Z","v":11460,"vw":49.75388},{"c":49.8947,"h":49.94,"l":49.7938,"n":183,"o":49.92,"t":"2025-09-09T04:00:00Z","v":19400,"vw":49.832695},{"c":50.4688,"h":50.558,"l":50.35,"n":215,"o":50.44,"t":"2025-09-10T04:00:00Z","v":22562,"vw":50.417069},{"c":50.8895,"h":50.9001,"l":50.61,"n":178,"o":50.61,"t":"2025-09-11T04:00:00Z","v":16086,"vw":50.831271},{"c":50.6258,"h":50.84,"l":50.62,"n":212,"o":50.84,"t":"2025-09-12T04:00:00Z","v":16305,"vw":50.709676},{"c":50.608,"h":50.81,"l":50.5495,"n":169,"o":50.81,"t":"2025-09-15T04:00:00Z","v":11146,"vw":50.609383},{"c":50.5656,"h":50.7,"l":50.5,"n":199,"o":50.7,"t":"2025-09-16T04:00:00Z","v":18342,"vw":50.57317},{"c":50.6409,"h":50.9,"l":50.45,"n":269,"o":50.7,"t":"2025-09-17T04:00:00Z","v":23867,"vw":50.728173},{"c":50.6251,"h":50.8526,"l":50.5866,"n":237,"o":50.79,"t":"2025-09-18T04:00:00Z","v":17693,"vw":50.694078},{"c":50.7525,"h":50.765,"l":50.51,"n":178,"o":50.76,"t":"2025-09-19T04:00:00Z","v":17595,"vw":50.62058},{"c":50.7428,"h":50.7922,"l":50.47,"n":251,"o":50.47,"t":"2025-09-22T04:00:00Z","v":18186,"vw":50.6694},{"c":50.6169,"h":50.87,"l":50.5247,"n":157,"o":50.87,"t":"2025-09-23T04:00:00Z","v":12119,"vw":50.633863},{"c":50.5334,"h":50.63,"l":50.47,"n":171,"o":50.6,"t":"2025-09-24T04:00:00Z","v":18333,"vw":50.546134},{"c":50.27,"h":50.36,"l":50.0568,"n":257,"o":50.2506,"t":"2025-09-25T04:00:00Z","v":16826,"vw":50.208045},{"c":50.464,"h":50.6199,"l":50.2946,"n":441,"o":50.4,"t":"2025-09-26T04:00:00Z","v":22458,"vw":50.433463},{"c":50.4071,"h":50.67,"l":50.29,"n":180,"o":50.67,"t":"2025-09-29T04:00:00Z","v":9631,"vw":50.416206},{"c":50.7425,"h":50.75,"l":50.38,"n":141,"o":50.4506,"t":"2025-09-30T04:00:00Z","v":21033,"vw":50.467724},{"c":51.0066,"h":51.01,"l":50.53,"n":179,"o":50.53,"t":"2025-10-01T04:00:00Z","v":17639,"vw":50.887829},{"c":50.9453,"h":51.063,"l":50.82,"n":158,"o":51.063,"t":"2025-10-02T04:00:00Z","v":6403,"vw":50.964905},{"c":51.157,"h":51.4,"l":51.01,"n":211,"o":51.01,"t":"2025-10-03T04:00:00Z","v":17281,"vw":51.294312},{"c":51.1676,"h":51.29,"l":51.1222,"n":189,"o":51.29,"t":"2025-10-06T04:00:00Z","v":15873,"vw":51.17621},{"c":51.0302,"h":51.27,"l":50.9261,"n":204,"o":51.27,"t":"2025-10-07T04:00:00Z","v":11041,"vw":51.01188},{"c":51.126,"h":51.22,"l":51,"n":122,"o":51.17,"t":"2025-10-08T04:00:00Z","v":9684,"vw":51.1672},{"c":50.8585,"h":51.22,"l":50.79,"n":120,"o":51.19,"t":"2025-10-09T04:00:00Z","v":7074,"vw":50.908103},{"c":49.9866,"h":51.08,"l":49.9866,"n":146,"o":51.08,"t":"2025-10-10T04:00:00Z","v":13520,"vw":50.507513},{"c":50.5495,"h":50.68,"l":50.42,"n":134,"o":50.42,"t":"2025-10-13T04:00:00Z","v":10851,"vw":50.559245},{"c":50.8087,"h":50.98,"l":50.2,"n":138,"o":50.2,"t":"2025-10-14T04:00:00Z","v":9263,"vw":50.738905},{"c":50.9649,"h":51.385,"l":50.7595,"n":129,"o":51.205,"t":"2025-10-15T04:00:00Z","v":16761,"vw":51.087379},{"c":50.5201,"h":51.0958,"l":50.4306,"n":165,"o":51.07,"t":"2025-10-16T04:00:00Z","v":9204,"vw":50.769215},{"c":50.6986,"h":50.72,"l":50.3601,"n":128,"o":50.52,"t":"2025-10-17T04:00:00Z","v":9012,"vw":50.524943},{"c":51.0383,"h":51.07,"l":50.74,"n":171,"o":50.74,"t":"2025-10-20T04:00:00Z","v":18820,"vw":50.978234},{"c":51.0312,"h":51.2243,"l":50.97,"n":147,"o":50.97,"t":"2025-10-21T04:00:00Z","v":10853,"vw":51.098996},{"c":50.8426,"h":51,"l":50.75,"n":137,"o":51,"t":"2025-10-22T04:00:00Z","v":58807,"vw":50.856342},{"c":51.0438,"h":51.1399,"l":50.83,"n":162,"o":50.83,"t":"2025-10-23T04:00:00Z","v":16391,"vw":50.970184},{"c":51.3094,"h":51.48,"l":51.3094,"n":131,"o":51.41,"t":"2025-10-24T04:00:00Z","v":9351,"vw":51.390036},{"c":51.56,"h":51.57,"l":51.4,"n":150,"o":51.56,"t":"2025-10-27T04:00:00Z","v":11461,"vw":51.491187},{"c":51.417,"h":51.6024,"l":51.417,"n":158,"o":51.56,"t":"2025-10-28T04:00:00Z","v":13943,"vw":51.52509},{"c":51.0107,"h":51.3795,"l":50.91,"n":202,"o":51.25,"t":"2025-10-29T04:00:00Z","v":17843,"vw":51.201483},{"c":50.942,"h":51.245,"l":50.88,"n":137,"o":50.88,"t":"2025-10-30T04:00:00Z","v":16091,"vw":51.06666},{"c":50.8551,"h":50.91,"l":50.63,"n":103,"o":50.91,"t":"2025-10-31T04:00:00Z","v":5092,"vw":50.816927},{"c":50.5621,"h":50.86,"l":50.4609,"n":134,"o":50.86,"t":"2025-11-03T05:00:00Z","v":7609,"vw":50.523515},{"c":50.5,"h":50.63,"l":50.314,"n":318,"o":50.35,"t":"2025-11-04T05:00:00Z","v":52557,"vw":50.485646},{"c":50.6681,"h":50.8465,"l":50.5,"n":179,"o":50.5,"t":"2025-11-05T05:00:00Z","v":43077,"vw":50.773778},{"c":50.4704,"h":50.66,"l":50.3601,"n":206,"o":50.66,"t":"2025-11-06T05:00:00Z","v":20292,"vw":50.512902},{"c":50.5822,"h":50.6,"l":50.1401,"n":234,"o":50.47,"t":"2025-11-07T05:00:00Z","v":19282,"vw":50.411491},{"c":50.9161,"h":50.94,"l":50.5801,"n":173,"o":50.73,"t":"2025-11-10T05:00:00Z","v":14657,"vw":50.797401},{"c":51.305,"h":51.356,"l":50.98,"n":145,"o":50.98,"t":"2025-11-11T05:00:00Z","v":8129,"vw":51.291856},{"c":51.5388,"h":51.6099,"l":51.4883,"n":162,"o":51.4883,"t":"2025-11-12T05:00:00Z","v":8288,"vw":51.567299},{"c":51.0019,"h":51.55,"l":51,"n":265,"o":51.55,"t":"2025-11-13T05:00:00Z","v":49580,"vw":51.1788},{"c":50.8695,"h":51.115,"l":50.58,"n":262,"o":50.6284,"t":"2025-11-14T05:00:00Z","v":34428,"vw":50.950572},{"c":50.4217,"h":50.913,"l":50.3009,"n":183,"o":50.79,"t":"2025-11-17T05:00:00Z","v":17407,"vw":50.673203},{"c":50.3211,"h":50.59,"l":50.1693,"n":198,"o":50.33,"t":"2025-11-18T05:00:00Z","v":17921,"vw":50.462831},{"c":50.4175,"h":50.4752,"l":50.19,"n":242,"o":50.19,"t":"2025-11-19T05:00:00Z","v":42477,"vw":50.357345},{"c":50.0032,"h":51.08,"l":49.98,"n":342,"o":50.7,"t":"2025-11-20T05:00:00Z","v":54985,"vw":50.527037},{"c":50.4842,"h":50.79,"l":50.14,"n":301,"o":50.21,"t":"2025-11-21T05:00:00Z","v":32157,"vw":50.538657},{"c":50.7772,"h":50.895,"l":50.635,"n":206,"o":50.64,"t":"2025-11-24T05:00:00Z","v":20333,"vw":50.794549},{"c":51.4406,"h":51.5,"l":50.92,"n":463,"o":50.92,"t":"2025-11-25T05:00:00Z","v":64851,"vw":51.378976},{"c":51.8418,"h":51.9509,"l":51.53,"n":260,"o":51.53,"t":"2025-11-26T05:00:00Z","v":31406,"vw":51.88234},{"c":52.0518,"h":52.0518,"l":51.95,"n":71,"o":51.98,"t":"2025-11-28T05:00:00Z","v":2913,"vw":51.976833},{"c":51.5665,"h":51.91,"l":51.5665,"n":174,"o":51.91,"t":"2025-12-01T05:00:00Z","v":13932,"vw":51.772176},{"c":51.5378,"h":51.66,"l":51.43,"n":164,"o":51.66,"t":"2025-12-02T05:00:00Z","v":19555,"vw":51.579916},{"c":51.9028,"h":51.95,"l":51.44,"n":258,"o":51.44,"t":"2025-12-03T05:00:00Z","v":44302,"vw":51.905827},{"c":51.7575,"h":51.8799,"l":51.67,"n":194,"o":51.84,"t":"2025-12-04T05:00:00Z","v":20986,"vw":51.76784},{"c":51.7734,"h":51.985,"l":51.73,"n":702,"o":51.82,"t":"2025-12-05T05:00:00Z","v":79787,"vw":51.838775},{"c":51.5638,"h":51.96,"l":51.5,"n":286,"o":51.96,"t":"2025-12-08T05:00:00Z","v":29975,"vw":51.580524},{"c":51.504,"h":51.83,"l":51.504,"n":219,"o":51.68,"t":"2025-12-09T05:00:00Z","v":87044,"vw":51.58323},{"c":52.0116,"h":52.09,"l":51.53,"n":285,"o":51.55,"t":"2025-12-10T05:00:00Z","v":42608,"vw":51.868583},{"c":52.3334,"h":52.39,"l":51.83,"n":341,"o":51.83,"t":"2025-12-11T05:00:00Z","v":47506,"vw":52.30785},{"c":51.9694,"h":52.2001,"l":51.8438,"n":204,"o":52.16,"t":"2025-12-12T05:00:00Z","v":18298,"vw":52.018818},{"c":51.9626,"h":52.24,"l":51.8899,"n":548,"o":52.24,"t":"2025-12-15T05:00:00Z","v":51211,"vw":51.971589},{"c":51.6,"h":51.9809,"l":51.445,"n":488,"o":51.9,"t":"2025-12-16T05:00:00Z","v":45585,"vw":51.658175},{"c":51.3671,"h":51.7,"l":51.325,"n":407,"o":51.67,"t":"2025-12-17T05:00:00Z","v":40297,"vw":51.436067},{"c":51.4257,"h":51.6999,"l":51.4,"n":231,"o":51.61,"t":"2025-12-18T05:00:00Z","v":106575,"vw":51.518095},{"c":51.69,"h":51.74,"l":51.63,"n":144,"o":51.71,"t":"2025-12-19T05:00:00Z","v":108767,"vw":51.716885},{"c":51.7659,"h":51.81,"l":51.625,"n":204,"o":51.65,"t":"2025-12-22T05:00:00Z","v":28705,"vw":51.760794},{"c":51.7755,"h":51.84,"l":51.62,"n":180,"o":51.62,"t":"2025-12-23T05:00:00Z","v":23383,"vw":51.758987},{"c":52.0626,"h":52.0972,"l":51.83,"n":155,"o":51.83,"t":"2025-12-24T05:00:00Z","v":11262,"vw":52.009783},{"c":52.0598,"h":52.09,"l":51.96,"n":239,"o":52.09,"t":"2025-12-26T05:00:00Z","v":21012,"vw":52.034823},{"c":51.9136,"h":52.06,"l":51.863,"n":208,"o":51.96,"t":"2025-12-29T05:00:00Z","v":34600,"vw":51.990964},{"c":51.8647,"h":51.92,"l":51.85,"n":163,"o":51.9,"t":"2025-12-30T05:00:00Z","v":9349,"vw":51.892463},{"c":51.5047,"h":51.79,"l":51.495,"n":164,"o":51.79,"t":"2025-12-31T05:00:00Z","v":21005,"vw":51.641116},{"c":51.6602,"h":51.75,"l":51.38,"n":397,"o":51.68,"t":"2026-01-02T05:00:00Z","v":51031,"vw":51.604703},{"c":51.9868,"h":52.11,"l":51.85,"n":256,"o":51.85,"t":"2026-01-05T05:00:00Z","v":27975,"vw":52.004821},{"c":52.41,"h":52.47,"l":52.03,"n":265,"o":52.03,"t":"2026-01-06T05:00:00Z","v":32828,"vw":52.280775},{"c":52.0296,"h":52.45,"l":52.01,"n":210,"o":52.45,"t":"2026-01-07T05:00:00Z","v":16184,"vw":52.18548},{"c":52.28,"h":52.3793,"l":51.93,"n":355,"o":51.93,"t":"2026-01-08T05:00:00Z","v":61641,"vw":52.145578},{"c":52.6484,"h":52.73,"l":52.39,"n":309,"o":52.39,"t":"2026-01-09T05:00:00Z","v":50459,"vw":52.673745},{"c":52.8516,"h":52.89,"l":52.49,"n":433,"o":52.49,"t":"2026-01-12T05:00:00Z","v":35328,"vw":52.790478},{"c":52.6848,"h":52.9,"l":52.54,"n":193,"o":52.9,"t":"2026-01-13T05:00:00Z","v":19975,"vw":52.660391},{"c":52.7527,"h":52.76,"l":52.5,"n":348,"o":52.6,"t":"2026-01-14T05:00:00Z","v":38309,"vw":52.616681},{"c":52.8524,"h":53.02,"l":52.83,"n":492,"o":53.02,"t":"2026-01-15T05:00:00Z","v":44240,"vw":52.879792},{"c":52.9564,"h":53.01,"l":52.82,"n":553,"o":52.83,"t":"2026-01-16T05:00:00Z","v":65113,"vw":52.951889},{"c":52.097,"h":52.5147,"l":52.07,"n":684,"o":52.39,"t":"2026-01-20T05:00:00Z","v":75284,"vw":52.320788},{"c":52.5963,"h":52.77,"l":52.2201,"n":411,"o":52.31,"t":"2026-01-21T05:00:00Z","v":69648,"vw":52.633154},{"c":52.6411,"h":52.875,"l":52.625,"n":186,"o":52.87,"t":"2026-01-22T05:00:00Z","v":31230,"vw":52.719925},{"c":52.4687,"h":52.5222,"l":52.3098,"n":280,"o":52.5,"t":"2026-01-23T05:00:00Z","v":20615,"vw":52.453691},{"c":52.76,"h":52.845,"l":52.52,"n":197,"o":52.52,"t":"2026-01-26T05:00:00Z","v":16778,"vw":52.719595},{"c":52.7661,"h":52.8039,"l":52.6625,"n":147,"o":52.72,"t":"2026-01-27T05:00:00Z","v":16710,"vw":52.741797},{"c":52.6076,"h":52.715,"l":52.465,"n":211,"o":52.66,"t":"2026-01-28T05:00:00Z","v":17051,"vw":52.576482},{"c":52.76,"h":52.77,"l":52.39,"n":186,"o":52.71,"t":"2026-01-29T05:00:00Z","v":20819,"vw":52.643436},{"c":52.7509,"h":52.79,"l":52.3592,"n":172,"o":52.57,"t":"2026-01-30T05:00:00Z","v":11653,"vw":52.62631},{"c":53.2447,"h":53.285,"l":52.7,"n":221,"o":52.7,"t":"2026-02-02T05:00:00Z","v":22729,"vw":53.168155},{"c":53.1623,"h":53.3744,"l":52.86,"n":374,"o":53.19,"t":"2026-02-03T05:00:00Z","v":21369,"vw":53.139346},{"c":53.5294,"h":53.69,"l":53.355,"n":219,"o":53.4,"t":"2026-02-04T05:00:00Z","v":9616,"vw":53.489862},{"c":53.0772,"h":53.4499,"l":53.0131,"n":234,"o":53.34,"t":"2026-02-05T05:00:00Z","v":196747,"vw":53.086738},{"c":54.1391,"h":54.16,"l":53.49,"n":255,"o":53.49,"t":"2026-02-06T05:00:00Z","v":15590,"vw":53.92465},{"c":54.1242,"h":54.2097,"l":54,"n":173,"o":54.11,"t":"2026-02-09T05:00:00Z","v":10188,"vw":54.129852},{"c":54.0215,"h":54.2999,"l":54.0215,"n":154,"o":54.12,"t":"2026-02-10T05:00:00Z","v":16342,"vw":54.202386},{"c":54.1544,"h":54.3,"l":54.03,"n":260,"o":54.3,"t":"2026-02-11T05:00:00Z","v":16489,"vw":54.172671},{"c":53.6461,"h":54.3389,"l":53.6461,"n":362,"o":54.21,"t":"2026-02-12T05:00:00Z","v":35915,"vw":53.959756},{"c":53.8534,"h":54.13,"l":53.68,"n":224,"o":53.68,"t":"2026-02-13T05:00:00Z","v":16115,"vw":54.02868},{"c":53.79,"h":53.96,"l":53.5932,"n":186,"o":53.9,"t":"2026-02-17T05:00:00Z","v":20142,"vw":53.814355},{"c":53.8907,"h":53.9765,"l":53.74,"n":251,"o":53.88,"t":"2026-02-18T05:00:00Z","v":16845,"vw":53.860235},{"c":53.7046,"h":53.85,"l":53.5844,"n":191,"o":53.68,"t":"2026-02-19T05:00:00Z","v":13805,"vw":53.685455},{"c":53.7887,"h":53.83,"l":53.49,"n":129,"o":53.62,"t":"2026-02-20T05:00:00Z","v":15317,"vw":53.701288},{"c":53.4289,"h":53.97,"l":53.3802,"n":157,"o":53.67,"t":"2026-02-23T05:00:00Z","v":18298,"vw":53.506078},{"c":53.704,"h":53.7209,"l":53.39,"n":147,"o":53.39,"t":"2026-02-24T05:00:00Z","v":9374,"vw":53.647019},{"c":53.8504,"h":53.87,"l":53.6673,"n":249,"o":53.85,"t":"2026-02-25T05:00:00Z","v":66533,"vw":53.81911},{"c":53.8263,"h":53.91,"l":53.5311,"n":340,"o":53.91,"t":"2026-02-26T05:00:00Z","v":68403,"vw":53.745353},{"c":53.9258,"h":53.96,"l":53.44,"n":210,"o":53.44,"t":"2026-02-27T05:00:00Z","v":51175,"vw":53.727123},{"c":53.8792,"h":54.03,"l":53.59,"n":380,"o":53.68,"t":"2026-03-02T05:00:00Z","v":52588,"vw":53.891269},{"c":53.3789,"h":53.561,"l":52.77,"n":339,"o":53.19,"t":"2026-03-03T05:00:00Z","v":37944,"vw":53.333042},{"c":53.4965,"h":53.58,"l":53.1458,"n":193,"o":53.46,"t":"2026-03-04T05:00:00Z","v":38434,"vw":53.511499},{"c":52.8724,"h":53.26,"l":52.51,"n":294,"o":53.26,"t":"2026-03-05T05:00:00Z","v":30853,"vw":52.722399},{"c":52.5029,"h":52.59,"l":52.0705,"n":165,"o":52.38,"t":"2026-03-06T05:00:00Z","v":16956,"vw":52.401718},{"c":52.6735,"h":52.69,"l":51.7466,"n":271,"o":51.97,"t":"2026-03-09T04:00:00Z","v":20604,"vw":52.231571},{"c":52.4069,"h":52.8765,"l":52.37,"n":207,"o":52.6,"t":"2026-03-10T04:00:00Z","v":19541,"vw":52.585583},{"c":52.2929,"h":52.46,"l":52.155,"n":299,"o":52.46,"t":"2026-03-11T04:00:00Z","v":53061,"vw":52.247353},{"c":51.7195,"h":51.98,"l":51.7195,"n":127,"o":51.91,"t":"2026-03-12T04:00:00Z","v":21995,"vw":51.878185},{"c":51.69,"h":52.19,"l":51.63,"n":172,"o":51.99,"t":"2026-03-13T04:00:00Z","v":17716,"vw":51.814001},{"c":52.0262,"h":52.175,"l":51.89,"n":220,"o":51.98,"t":"2026-03-16T04:00:00Z","v":24396,"vw":52.022008},{"c":51.9337,"h":52.355,"l":51.93,"n":155,"o":52.26,"t":"2026-03-17T04:00:00Z","v":26550,"vw":52.025489},{"c":51.09,"h":51.72,"l":51.09,"n":266,"o":51.68,"t":"2026-03-18T04:00:00Z","v":25574,"vw":51.238819},{"c":51.0633,"h":51.24,"l":50.84,"n":181,"o":50.84,"t":"2026-03-19T04:00:00Z","v":25151,"vw":50.952742},{"c":50.557,"h":51.09,"l":50.4065,"n":162,"o":51.02,"t":"2026-03-20T04:00:00Z","v":26651,"vw":50.720656},{"c":50.8475,"h":51.27,"l":50.82,"n":176,"o":50.98,"t":"2026-03-23T04:00:00Z","v":19946,"vw":50.920657},{"c":50.8665,"h":51.1437,"l":50.54,"n":179,"o":50.61,"t":"2026-03-24T04:00:00Z","v":24075,"vw":50.948267},{"c":51.0652,"h":51.31,"l":50.985,"n":215,"o":51.31,"t":"2026-03-25T04:00:00Z","v":22278,"vw":51.095467},{"c":50.6751,"h":51.14,"l":50.675,"n":305,"o":50.88,"t":"2026-03-26T04:00:00Z","v":26778,"vw":50.896439},{"c":50.1351,"h":50.64,"l":50.03,"n":282,"o":50.64,"t":"2026-03-27T04:00:00Z","v":44179,"vw":50.198043},{"c":50.1191,"h":50.47,"l":49.9782,"n":302,"o":50.44,"t":"2026-03-30T04:00:00Z","v":35909,"vw":50.247133},{"c":51.0919,"h":51.13,"l":50.41,"n":515,"o":50.565,"t":"2026-03-31T04:00:00Z","v":74452,"vw":50.853742},{"c":51.21,"h":51.3735,"l":51.12,"n":291,"o":51.32,"t":"2026-04-01T04:00:00Z","v":29956,"vw":51.266038},{"c":51.2938,"h":51.37,"l":50.74,"n":252,"o":50.8,"t":"2026-04-02T04:00:00Z","v":69037,"vw":51.145085},{"c":51.4508,"h":51.46,"l":51.1486,"n":142,"o":51.22,"t":"2026-04-06T04:00:00Z","v":15549,"vw":51.337282},{"c":51.3637,"h":51.41,"l":51.1,"n":144,"o":51.39,"t":"2026-04-07T04:00:00Z","v":14061,"vw":51.271443},{"c":52.525,"h":52.55,"l":52.1749,"n":232,"o":52.2799,"t":"2026-04-08T04:00:00Z","v":15083,"vw":52.34374},{"c":52.7384,"h":52.85,"l":52.38,"n":174,"o":52.46,"t":"2026-04-09T04:00:00Z","v":19192,"vw":52.714121},{"c":52.42,"h":52.74,"l":52.3601,"n":318,"o":52.74,"t":"2026-04-10T04:00:00Z","v":21697,"vw":52.539836},{"c":52.8302,"h":52.8302,"l":52.2319,"n":157,"o":52.37,"t":"2026-04-13T04:00:00Z","v":12003,"vw":52.42901},{"c":52.97,"h":52.98,"l":52.72,"n":208,"o":52.85,"t":"2026-04-14T04:00:00Z","v":15558,"vw":52.887913},{"c":53.076,"h":53.14,"l":52.81,"n":245,"o":53.14,"t":"2026-04-15T04:00:00Z","v":29378,"vw":52.97417},{"c":53.2347,"h":53.25,"l":53.1,"n":150,"o":53.1,"t":"2026-04-16T04:00:00Z","v":18443,"vw":53.161144},{"c":53.8116,"h":53.9064,"l":53.5,"n":203,"o":53.5,"t":"2026-04-17T04:00:00Z","v":24150,"vw":53.768836},{"c":53.762,"h":53.8404,"l":53.69,"n":178,"o":53.77,"t":"2026-04-20T04:00:00Z","v":32391,"vw":53.791293},{"c":53.4828,"h":53.8882,"l":53.39,"n":164,"o":53.77,"t":"2026-04-21T04:00:00Z","v":67355,"vw":53.57956},{"c":53.7244,"h":53.777,"l":53.586,"n":142,"o":53.76,"t":"2026-04-22T04:00:00Z","v":13368,"vw":53.654126},{"c":53.911,"h":54,"l":53.64,"n":123,"o":53.64,"t":"2026-04-23T04:00:00Z","v":13937,"vw":53.878818},{"c":53.6094,"h":53.99,"l":53.48,"n":136,"o":53.99,"t":"2026-04-24T04:00:00Z","v":7356,"vw":53.591679},{"c":53.3758,"h":53.536,"l":53.365,"n":147,"o":53.44,"t":"2026-04-27T04:00:00Z","v":13134,"vw":53.41189},{"c":53.2837,"h":53.3923,"l":53.22,"n":140,"o":53.33,"t":"2026-04-28T04:00:00Z","v":16404,"vw":53.281308},{"c":53.2847,"h":53.33,"l":53.1007,"n":142,"o":53.33,"t":"2026-04-29T04:00:00Z","v":8708,"vw":53.214618},{"c":54.096,"h":54.13,"l":53.5359,"n":233,"o":53.55,"t":"2026-04-30T04:00:00Z","v":36152,"vw":53.979184},{"c":54.0542,"h":54.385,"l":54.036,"n":131,"o":54.21,"t":"2026-05-01T04:00:00Z","v":12302,"vw":54.180544},{"c":53.6764,"h":54.02,"l":53.6013,"n":176,"o":53.99,"t":"2026-05-04T04:00:00Z","v":15008,"vw":53.753802},{"c":54.08,"h":54.205,"l":53.765,"n":161,"o":53.91,"t":"2026-05-05T04:00:00Z","v":14026,"vw":54.075212},{"c":54.28,"h":54.3459,"l":54.06,"n":170,"o":54.06,"t":"2026-05-06T04:00:00Z","v":20311,"vw":54.214291},{"c":53.9154,"h":54.22,"l":53.8916,"n":243,"o":54.22,"t":"2026-05-07T04:00:00Z","v":27594,"vw":53.969376},{"c":53.8938,"h":54.18,"l":53.875,"n":156,"o":54.18,"t":"2026-05-08T04:00:00Z","v":11828,"vw":53.953521},{"c":53.9601,"h":54.03,"l":53.77,"n":175,"o":53.77,"t":"2026-05-11T04:00:00Z","v":8492,"vw":53.959181},{"c":54.1109,"h":54.13,"l":53.7324,"n":200,"o":53.97,"t":"2026-05-12T04:00:00Z","v":15372,"vw":54.004097},{"c":54.0734,"h":54.13,"l":53.79,"n":412,"o":53.87,"t":"2026-05-13T04:00:00Z","v":20277,"vw":53.970136},{"c":54.5487,"h":54.6535,"l":54.3112,"n":239,"o":54.35,"t":"2026-05-14T04:00:00Z","v":67731,"vw":54.534265},{"c":54.2181,"h":54.4885,"l":54.21,"n":152,"o":54.35,"t":"2026-05-15T04:00:00Z","v":60400,"vw":54.306343},{"c":54.4769,"h":54.4769,"l":54.1349,"n":159,"o":54.1349,"t":"2026-05-18T04:00:00Z","v":12986,"vw":54.248259},{"c":54.2975,"h":54.55,"l":54.23,"n":149,"o":54.23,"t":"2026-05-19T04:00:00Z","v":16470,"vw":54.430305},{"c":54.5507,"h":54.6075,"l":54.29,"n":183,"o":54.29,"t":"2026-05-20T04:00:00Z","v":10429,"vw":54.510435},{"c":54.6102,"h":54.62,"l":54.1999,"n":220,"o":54.44,"t":"2026-05-21T04:00:00Z","v":18183,"vw":54.471868},{"c":55.0556,"h":55.11,"l":54.73,"n":213,"o":54.73,"t":"2026-05-22T04:00:00Z","v":32109,"vw":55.040573},{"c":55.0111,"h":55.22,"l":54.965,"n":271,"o":55.12,"t":"2026-05-26T04:00:00Z","v":25763,"vw":55.04691},{"c":54.969,"h":55.07,"l":54.9408,"n":233,"o":55.01,"t":"2026-05-27T04:00:00Z","v":22684,"vw":54.99885},{"c":55.1805,"h":55.22,"l":54.99,"n":177,"o":55.02,"t":"2026-05-28T04:00:00Z","v":18018,"vw":55.177576},{"c":55.38,"h":55.38,"l":55.2,"n":149,"o":55.29,"t":"2026-05-29T04:00:00Z","v":17578,"vw":55.256311},{"c":55.2408,"h":55.32,"l":55.02,"n":177,"o":55.25,"t":"2026-06-01T04:00:00Z","v":14175,"vw":55.144805},{"c":55.6264,"h":55.64,"l":55.24,"n":172,"o":55.24,"t":"2026-06-02T04:00:00Z","v":19020,"vw":55.477575},{"c":55.5005,"h":55.6799,"l":55.46,"n":146,"o":55.48,"t":"2026-06-03T04:00:00Z","v":9696,"vw":55.601435},{"c":55.68,"h":55.72,"l":55.42,"n":126,"o":55.42,"t":"2026-06-04T04:00:00Z","v":10043,"vw":55.662488},{"c":55.0638,"h":55.6193,"l":55.01,"n":205,"o":55.57,"t":"2026-06-05T04:00:00Z","v":10760,"vw":55.328514},{"c":54.9737,"h":55.42,"l":54.9665,"n":175,"o":55.34,"t":"2026-06-08T04:00:00Z","v":10496,"vw":55.15048},{"c":55.1205,"h":55.44,"l":54.578,"n":205,"o":55.25,"t":"2026-06-09T04:00:00Z","v":21024,"vw":54.977639},{"c":54.699,"h":55.3199,"l":54.63,"n":300,"o":54.97,"t":"2026-06-10T04:00:00Z","v":44155,"vw":54.852149},{"c":55.2184,"h":55.4289,"l":54.77,"n":164,"o":54.97,"t":"2026-06-11T04:00:00Z","v":12466,"vw":55.091342},{"c":55.4731,"h":55.6,"l":55.1629,"n":172,"o":55.31,"t":"2026-06-12T04:00:00Z","v":12725,"vw":55.426565},{"c":55.6525,"h":55.9,"l":55.6525,"n":144,"o":55.9,"t":"2026-06-15T04:00:00Z","v":7194,"vw":55.806167},{"c":55.6608,"h":55.9231,"l":55.63,"n":230,"o":55.67,"t":"2026-06-16T04:00:00Z","v":8884,"vw":55.724504},{"c":55.0931,"h":55.8485,"l":55.005,"n":219,"o":55.66,"t":"2026-06-17T04:00:00Z","v":14163,"vw":55.458933},{"c":55.1907,"h":55.36,"l":55.1163,"n":248,"o":55.36,"t":"2026-06-18T04:00:00Z","v":15470,"vw":55.232145},{"c":55.0142,"h":55.185,"l":54.945,"n":207,"o":55.03,"t":"2026-06-22T04:00:00Z","v":16238,"vw":55.074493},{"c":54.9265,"h":55.01,"l":54.73,"n":136,"o":54.73,"t":"2026-06-23T04:00:00Z","v":9505,"vw":54.899811},{"c":54.8642,"h":55.15,"l":54.72,"n":307,"o":54.93,"t":"2026-06-24T04:00:00Z","v":25567,"vw":54.87843},{"c":55.04,"h":55.5,"l":54.97,"n":379,"o":55.23,"t":"2026-06-25T04:00:00Z","v":18440,"vw":55.212323},{"c":55.2411,"h":55.345,"l":54.98,"n":246,"o":55.03,"t":"2026-06-26T04:00:00Z","v":22682,"vw":55.185972},{"c":55.412,"h":55.46,"l":55.2401,"n":207,"o":55.46,"t":"2026-06-29T04:00:00Z","v":26344,"vw":55.356082},{"c":55.4544,"h":55.58,"l":55.37,"n":137,"o":55.44,"t":"2026-06-30T04:00:00Z","v":8002,"vw":55.474963},{"c":55.3674,"h":55.65,"l":55.2,"n":213,"o":55.25,"t":"2026-07-01T04:00:00Z","v":12966,"vw":55.4195},{"c":55.9307,"h":55.9307,"l":55.5,"n":323,"o":55.5,"t":"2026-07-02T04:00:00Z","v":14730,"vw":55.779244},{"c":55.9839,"h":56.24,"l":55.8101,"n":181,"o":56.24,"t":"2026-07-06T04:00:00Z","v":9875,"vw":56.008853},{"c":56.0722,"h":56.26,"l":55.98,"n":245,"o":56.26,"t":"2026-07-07T04:00:00Z","v":17902,"vw":56.061846},{"c":55.7137,"h":55.93,"l":55.71,"n":192,"o":55.93,"t":"2026-07-08T04:00:00Z","v":19353,"vw":55.779549},{"c":55.8593,"h":55.9999,"l":55.83,"n":237,"o":55.83,"t":"2026-07-09T04:00:00Z","v":18690,"vw":55.901548},{"c":55.9981,"h":56.05,"l":55.8,"n":197,"o":55.85,"t":"2026-07-10T04:00:00Z","v":12437,"vw":55.918195},{"c":55.9869,"h":56.16,"l":55.86,"n":198,"o":56.08,"t":"2026-07-13T04:00:00Z","v":22032,"vw":55.954615},{"c":55.6871,"h":56.05,"l":55.6842,"n":153,"o":56.05,"t":"2026-07-14T04:00:00Z","v":8210,"vw":55.821821},{"c":55.7125,"h":55.8886,"l":55.646,"n":138,"o":55.85,"t":"2026-07-15T04:00:00Z","v":9858,"vw":55.777035},{"c":56.2091,"h":56.25,"l":55.87,"n":222,"o":55.87,"t":"2026-07-16T04:00:00Z","v":18893,"vw":56.100958},{"c":55.9568,"h":56.4499,"l":55.89,"n":205,"o":56.13,"t":"2026-07-17T04:00:00Z","v":17904,"vw":56.101276},{"c":55.556,"h":56.06,"l":55.545,"n":182,"o":56.06,"t":"2026-07-20T04:00:00Z","v":14529,"vw":55.723746},{"c":55.8,"h":55.81,"l":55.435,"n":161,"o":55.67,"t":"2026-07-21T04:00:00Z","v":35550,"vw":55.746428},{"c":55.8994,"h":55.95,"l":55.68,"n":236,"o":55.68,"t":"2026-07-22T04:00:00Z","v":25445,"vw":55.851859},{"c":55.8362,"h":55.8489,"l":55.65,"n":130,"o":55.79,"t":"2026-07-23T04:00:00Z","v":8063,"vw":55.745407},{"c":56.1923,"h":56.34,"l":55.9317,"n":158,"o":56,"t":"2026-07-24T04:00:00Z","v":13565,"vw":56.14785},{"c":56.4855,"h":56.543,"l":56.32,"n":158,"o":56.32,"t":"2026-07-27T04:00:00Z","v":8300,"vw":56.479392},{"c":56.9673,"h":57.1499,"l":56.75,"n":150,"o":56.75,"t":"2026-07-28T04:00:00Z","v":9399,"vw":57.015206},{"c":56.3031,"h":56.92,"l":56.3031,"n":205,"o":56.84,"t":"2026-07-29T04:00:00Z","v":13329,"vw":56.648763},{"c":56.5183,"h":56.5499,"l":56.05,"n":151,"o":56.38,"t":"2026-07-30T04:00:00Z","v":7007,"vw":56.413301},{"c":56.3979,"h":56.46,"l":56.0536,"n":119,"o":56.39,"t":"2026-07-31T04:00:00Z","v":10663,"vw":56.244472},{"c":56.5703,"h":56.67,"l":56.32,"n":152,"o":56.67,"t":"2026-08-03T04:00:00Z","v":9492,"vw":56.466953},{"c":57.3332,"h":57.3849,"l":56.77,"n":155,"o":56.77,"t":"2026-08-04T04:00:00Z","v":27737,"vw":56.904694},{"c":57.4463,"h":57.72,"l":57.17,"n":180,"o":57.56,"t":"2026-08-05T04:00:00Z","v":62174,"vw":57.419158},{"c":57.4363,"h":57.62,"l":57.365,"n":151,"o":57.62,"t":"2026-08-06T04:00:00Z","v":9737,"vw":57.424911},{"c":57.61,"h":57.63,"l":57.48,"n":122,"o":57.55,"t":"2026-08-07T04:00:00Z","v":9092,"vw":57.579505},{"c":57.7318,"h":57.77,"l":57.5,"n":196,"o":57.5,"t":"2026-08-10T04:00:00Z","v":14064,"vw":57.710538},{"c":57.8,"h":57.96,"l":57.71,"n":204,"o":57.96,"t":"2026-08-11T04:00:00Z","v":18444,"vw":57.782186},{"c":57.876,"h":57.98,"l":57.73,"n":164,"o":57.98,"t":"2026-08-12T04:00:00Z","v":18371,"vw":57.88287},{"c":58.0379,"h":58.1801,"l":57.92,"n":162,"o":57.92,"t":"2026-08-13T04:00:00Z","v":9860,"vw":58.010608},{"c":57.81,"h":57.97,"l":57.7938,"n":142,"o":57.97,"t":"2026-08-14T04:00:00Z","v":8382,"vw":57.840202},{"c":57.5713,"h":57.73,"l":57.56,"n":147,"o":57.6,"t":"2026-08-17T04:00:00Z","v":10466,"vw":57.639446},{"c":57.6749,"h":57.7472,"l":57.6314,"n":193,"o":57.66,"t":"2026-08-18T04:00:00Z","v":22962,"vw":57.704215},{"c":57.8034,"h":58.1699,"l":57.8,"n":173,"o":57.82,"t":"2026-08-19T04:00:00Z","v":10714,"vw":57.89297},{"c":57.1335,"h":57.605,"l":57.1335,"n":159,"o":57.44,"t":"2026-08-20T04:00:00Z","v":10670,"vw":57.478092},{"c":57.4756,"h":57.5165,"l":57.41,"n":106,"o":57.448,"t":"2026-08-21T04:00:00Z","v":3742,"vw":57.458472},{"c":57.6578,"h":57.67,"l":57.48,"n":187,"o":57.48,"t":"2026-08-24T04:00:00Z","v":34335,"vw":57.601135},{"c":57.6362,"h":57.78,"l":57.535,"n":236,"o":57.66,"t":"2026-08-25T04:00:00Z","v":89352,"vw":57.600372},{"c":57.61,"h":57.71,"l":57.58,"n":247,"o":57.63,"t":"2026-08-26T04:00:00Z","v":31405,"vw":57.638402},{"c":57.337,"h":57.4599,"l":57.2701,"n":235,"o":57.37,"t":"2026-08-27T04:00:00Z","v":14315,"vw":57.323663},{"c":57.3328,"h":57.4537,"l":57.23,"n":174,"o":57.44,"t":"2026-08-28T04:00:00Z","v":17243,"vw":57.318916},{"c":57.1154,"h":57.16,"l":57.04,"n":159,"o":57.16,"t":"2026-08-31T04:00:00Z","v":12602,"vw":57.090134},{"c":56.858,"h":57.21,"l":56.83,"n":152,"o":57.03,"t":"2026-09-01T04:00:00Z","v":12534,"vw":56.941759},{"c":57.0204,"h":57.175,"l":56.88,"n":123,"o":57.05,"t":"2026-09-02T04:00:00Z","v":7551,"vw":57.072799},{"c":57.3925,"h":57.43,"l":57.19,"n":130,"o":57.19,"t":"2026-09-03T04:00:00Z","v":8715,"vw":57.362694},{"c":57.0852,"h":57.35,"l":57.065,"n":139,"o":57.35,"t":"2026-09-04T04:00:00Z","v":4377,"vw":57.136484},{"c":56.66,"h":56.895,"l":56.66,"n":163,"o":56.78,"t":"2026-09-08T04:00:00Z","v":9125,"vw":56.790366},{"c":56.375,"h":56.55,"l":56.27,"n":218,"o":56.55,"t":"2026-09-09T04:00:00Z","v":18528,"vw":56.345258},{"c":56.1294,"h":56.336,"l":56.07,"n":323,"o":56.33,"t":"2026-09-10T04:00:00Z","v":27202,"vw":56.236602},{"c":56.5138,"h":56.6299,"l":56.42,"n":237,"o":56.52,"t":"2026-09-11T04:00:00Z","v":20221,"vw":56.537036},{"c":56.3424,"h":56.5099,"l":56.33,"n":221,"o":56.5029,"t":"2026-09-14T04:00:00Z","v":8848,"vw":56.419176},{"c":56.0937,"h":56.45,"l":56.006,"n":132,"o":56.45,"t":"2026-09-15T04:00:00Z","v":11286,"vw":56.090493},{"c":55.6556,"h":56.29,"l":55.44,"n":227,"o":56.29,"t":"2026-09-16T04:00:00Z","v":31802,"vw":55.907848},{"c":55.9563,"h":56.04,"l":55.775,"n":280,"o":56.04,"t":"2026-09-17T04:00:00Z","v":59621,"vw":55.938018},{"c":55.89,"h":55.96,"l":55.68,"n":221,"o":55.96,"t":"2026-09-18T04:00:00Z","v":29656,"vw":55.853926},{"c":55.9374,"h":56.02,"l":55.6401,"n":233,"o":55.85,"t":"2026-09-21T04:00:00Z","v":17794,"vw":55.867},{"c":55.8624,"h":56.11,"l":55.7344,"n":257,"o":55.87,"t":"2026-09-22T04:00:00Z","v":15069,"vw":55.878084},{"c":55.53,"h":55.77,"l":55.49,"n":499,"o":55.77,"t":"2026-09-23T04:00:00Z","v":14415,"vw":55.635312},{"c":55.37,"h":55.6148,"l":55.31,"n":254,"o":55.53,"t":"2026-09-24T04:00:00Z","v":15565,"vw":55.437379},{"c":55.72,"h":55.76,"l":55.4101,"n":211,"o":55.48,"t":"2026-09-25T04:00:00Z","v":19352,"vw":55.588985},{"c":55.4752,"h":55.68,"l":55.45,"n":175,"o":55.68,"t":"2026-09-28T04:00:00Z","v":6714,"vw":55.541163},{"c":55.3398,"h":55.39,"l":55.19,"n":116,"o":55.342,"t":"2026-09-29T04:00:00Z","v":10044,"vw":55.263956},{"c":54.88,"h":55.41,"l":54.88,"n":288,"o":55.37,"t":"2026-09-30T04:00:00Z","v":32937,"vw":55.26417},{"c":54.9297,"h":55.0439,"l":54.665,"n":165,"o":55.01,"t":"2026-10-01T04:00:00Z","v":16599,"vw":54.866089},{"c":55.2602,"h":55.33,"l":55.13,"n":173,"o":55.32,"t":"2026-10-02T04:00:00Z","v":11164,"vw":55.210462},{"c":55.4637,"h":55.5879,"l":55.13,"n":165,"o":55.26,"t":"2026-10-05T04:00:00Z","v":12312,"vw":55.40328},{"c":55.8541,"h":55.94,"l":55.52,"n":353,"o":55.52,"t":"2026-10-06T04:00:00Z","v":112108,"vw":55.815558},{"c":55.6894,"h":55.81,"l":55.58,"n":228,"o":55.63,"t":"2026-10-07T04:00:00Z","v":15907,"vw":55.700093},{"c":55.8582,"h":55.87,"l":55.38,"n":243,"o":55.5,"t":"2026-10-08T04:00:00Z","v":48761,"vw":55.625096},{"c":56.16,"h":56.235,"l":55.76,"n":129,"o":55.76,"t":"2026-10-09T04:00:00Z","v":11765,"vw":56.045572},{"c":56.4257,"h":56.435,"l":56.22,"n":134,"o":56.22,"t":"2026-10-12T04:00:00Z","v":5669,"vw":56.388837},{"c":56.3521,"h":56.71,"l":56.27,"n":142,"o":56.71,"t":"2026-10-13T04:00:00Z","v":6645,"vw":56.344811},{"c":56.4667,"h":56.48,"l":56.16,"n":148,"o":56.16,"t":"2026-10-14T04:00:00Z","v":9624,"vw":56.371146},{"c":56.9488,"h":57.01,"l":56.71,"n":170,"o":56.71,"t":"2026-10-15T04:00:00Z","v":17580,"vw":56.939524},{"c":56.9645,"h":57.23,"l":56.825,"n":150,"o":57.23,"t":"2026-10-16T04:00:00Z","v":13137,"vw":56.984328},{"c":56.7597,"h":56.95,"l":56.72,"n":244,"o":56.95,"t":"2026-10-19T04:00:00Z","v":23942,"vw":56.843446},{"c":57.2122,"h":57.36,"l":57,"n":196,"o":57.01,"t":"2026-10-20T04:00:00Z","v":31604,"vw":57.196834},{"c":57.315,"h":57.315,"l":57.09,"n":204,"o":57.17,"t":"2026-10-21T04:00:00Z","v":14495,"vw":57.229678},{"c":57.7266,"h":57.73,"l":57.2769,"n":180,"o":57.295,"t":"2026-10-22T04:00:00Z","v":9786,"vw":57.582749}],"volatilityBars":[{"c":55.89,"h":55.89,"l":55.89,"n":1,"o":55.89,"t":"2026-09-21T11:00:00Z","v":108,"vw":55.89},{"c":55.72,"h":55.85,"l":55.72,"n":19,"o":55.85,"t":"2026-09-21T13:30:00Z","v":2798,"vw":55.780437},{"c":55.69,"h":55.7,"l":55.6401,"n":8,"o":55.6401,"t":"2026-09-21T13:45:00Z","v":2010,"vw":55.676664},{"c":55.65,"h":55.65,"l":55.65,"n":1,"o":55.65,"t":"2026-09-21T14:00:00Z","v":837,"vw":55.65},{"c":55.74,"h":55.74,"l":55.74,"n":1,"o":55.74,"t":"2026-09-21T14:15:00Z","v":100,"vw":55.74},{"c":55.7715,"h":55.7715,"l":55.7715,"n":3,"o":55.7715,"t":"2026-09-21T15:00:00Z","v":160,"vw":55.7715},{"c":55.7735,"h":55.82,"l":55.7735,"n":4,"o":55.82,"t":"2026-09-21T15:15:00Z","v":703,"vw":55.799135},{"c":55.805,"h":55.805,"l":55.805,"n":2,"o":55.805,"t":"2026-09-21T15:45:00Z","v":204,"vw":55.805},{"c":55.8704,"h":55.8704,"l":55.82,"n":4,"o":55.82,"t":"2026-09-21T16:00:00Z","v":211,"vw":55.846285},{"c":55.8761,"h":55.8761,"l":55.84,"n":2,"o":55.84,"t":"2026-09-21T16:15:00Z","v":399,"vw":55.852305},{"c":55.89,"h":55.89,"l":55.89,"n":3,"o":55.89,"t":"2026-09-21T16:30:00Z","v":946,"vw":55.89},{"c":55.86,"h":55.88,"l":55.86,"n":2,"o":55.88,"t":"2026-09-21T17:30:00Z","v":200,"vw":55.87},{"c":55.9508,"h":55.9508,"l":55.94,"n":3,"o":55.945,"t":"2026-09-21T18:15:00Z","v":1086,"vw":55.946676},{"c":55.9501,"h":55.9692,"l":55.9501,"n":2,"o":55.9692,"t":"2026-09-21T18:30:00Z","v":466,"vw":55.954609},{"c":56,"h":56.01,"l":55.995,"n":13,"o":56,"t":"2026-09-21T18:45:00Z","v":2578,"vw":56.00582},{"c":56.0007,"h":56.0185,"l":55.99,"n":4,"o":56.0185,"t":"2026-09-21T19:00:00Z","v":473,"vw":56.00348},{"c":55.98,"h":56.02,"l":55.98,"n":11,"o":56.02,"t":"2026-09-21T19:15:00Z","v":1108,"vw":55.998727},{"c":55.9885,"h":56,"l":55.9601,"n":17,"o":55.97,"t":"2026-09-21T19:30:00Z","v":1669,"vw":55.979535},{"c":55.95,"h":55.99,"l":55.95,"n":5,"o":55.99,"t":"2026-09-21T19:45:00Z","v":401,"vw":55.9675},{"c":55.9,"h":56.11,"l":55.87,"n":10,"o":55.87,"t":"2026-09-22T13:30:00Z","v":1076,"vw":55.953551},{"c":55.81,"h":55.825,"l":55.78,"n":4,"o":55.78,"t":"2026-09-22T14:00:00Z","v":765,"vw":55.793586},{"c":55.7344,"h":55.7344,"l":55.7344,"n":4,"o":55.7344,"t":"2026-09-22T14:15:00Z","v":227,"vw":55.7344},{"c":55.7399,"h":55.7399,"l":55.7399,"n":1,"o":55.7399,"t":"2026-09-22T14:30:00Z","v":195,"vw":55.7399},{"c":55.78,"h":55.78,"l":55.7799,"n":4,"o":55.78,"t":"2026-09-22T15:00:00Z","v":726,"vw":55.779971},{"c":55.78,"h":55.786,"l":55.78,"n":2,"o":55.786,"t":"2026-09-22T15:15:00Z","v":270,"vw":55.783778},{"c":55.7367,"h":55.7367,"l":55.7367,"n":2,"o":55.7367,"t":"2026-09-22T15:45:00Z","v":117,"vw":55.7367},{"c":55.77,"h":55.8162,"l":55.77,"n":2,"o":55.8162,"t":"2026-09-22T16:15:00Z","v":213,"vw":55.79451},{"c":55.84,"h":55.84,"l":55.84,"n":1,"o":55.84,"t":"2026-09-22T17:00:00Z","v":319,"vw":55.84},{"c":55.88,"h":55.88,"l":55.8234,"n":3,"o":55.8234,"t":"2026-09-22T17:45:00Z","v":1114,"vw":55.866143},{"c":55.875,"h":55.875,"l":55.875,"n":3,"o":55.875,"t":"2026-09-22T18:45:00Z","v":274,"vw":55.875},{"c":55.88,"h":55.88,"l":55.88,"n":1,"o":55.88,"t":"2026-09-22T19:00:00Z","v":801,"vw":55.88},{"c":55.88,"h":55.895,"l":55.88,"n":9,"o":55.895,"t":"2026-09-22T19:15:00Z","v":1331,"vw":55.885226},{"c":55.935,"h":55.935,"l":55.885,"n":107,"o":55.885,"t":"2026-09-22T19:30:00Z","v":4939,"vw":55.917371},{"c":55.84,"h":55.9261,"l":55.84,"n":11,"o":55.9261,"t":"2026-09-22T19:45:00Z","v":1487,"vw":55.897248},{"c":55.844,"h":55.844,"l":55.844,"n":5,"o":55.844,"t":"2026-09-22T20:00:00Z","v":141,"vw":55.844},{"c":55.77,"h":55.77,"l":55.77,"n":4,"o":55.77,"t":"2026-09-23T13:30:00Z","v":829,"vw":55.77},{"c":55.72,"h":55.73,"l":55.71,"n":203,"o":55.71,"t":"2026-09-23T14:45:00Z","v":4910,"vw":55.721856},{"c":55.69,"h":55.72,"l":55.69,"n":4,"o":55.72,"t":"2026-09-23T15:00:00Z","v":250,"vw":55.7025},{"c":55.6953,"h":55.71,"l":55.6953,"n":2,"o":55.71,"t":"2026-09-23T15:15:00Z","v":906,"vw":55.706755},{"c":55.65,"h":55.65,"l":55.65,"n":1,"o":55.65,"t":"2026-09-23T15:30:00Z","v":325,"vw":55.65},{"c":55.61,"h":55.63,"l":55.61,"n":3,"o":55.63,"t":"2026-09-23T15:45:00Z","v":328,"vw":55.623884},{"c":55.5952,"h":55.5952,"l":55.58,"n":2,"o":55.58,"t":"2026-09-23T16:15:00Z","v":292,"vw":55.588693},{"c":55.59,"h":55.59,"l":55.59,"n":1,"o":55.59,"t":"2026-09-23T16:30:00Z","v":178,"vw":55.59},{"c":55.59,"h":55.59,"l":55.59,"n":1,"o":55.59,"t":"2026-09-23T17:15:00Z","v":246,"vw":55.59},{"c":55.6399,"h":55.6399,"l":55.6399,"n":1,"o":55.6399,"t":"2026-09-23T17:30:00Z","v":135,"vw":55.6399},{"c":55.6351,"h":55.6351,"l":55.6351,"n":2,"o":55.6351,"t":"2026-09-23T18:00:00Z","v":181,"vw":55.6351},{"c":55.57,"h":55.6,"l":55.57,"n":12,"o":55.6,"t":"2026-09-23T18:30:00Z","v":1527,"vw":55.595005},{"c":55.5524,"h":55.5524,"l":55.5524,"n":1,"o":55.5524,"t":"2026-09-23T18:45:00Z","v":100,"vw":55.5524},{"c":55.5836,"h":55.5836,"l":55.5836,"n":1,"o":55.5836,"t":"2026-09-23T19:30:00Z","v":619,"vw":55.5836},{"c":55.52,"h":55.52,"l":55.49,"n":8,"o":55.49,"t":"2026-09-23T19:45:00Z","v":1234,"vw":55.4925},{"c":55.53,"h":55.53,"l":55.53,"n":3,"o":55.53,"t":"2026-09-23T20:00:00Z","v":134,"vw":55.53},{"c":55.53,"h":55.53,"l":55.53,"n":9,"o":55.53,"t":"2026-09-24T13:30:00Z","v":184,"vw":55.53},{"c":55.4819,"h":55.4819,"l":55.4819,"n":1,"o":55.4819,"t":"2026-09-24T13:45:00Z","v":104,"vw":55.4819},{"c":55.6148,"h":55.6148,"l":55.58,"n":2,"o":55.58,"t":"2026-09-24T14:15:00Z","v":1722,"vw":55.61191},{"c":55.49,"h":55.49,"l":55.49,"n":2,"o":55.49,"t":"2026-09-24T14:30:00Z","v":160,"vw":55.49},{"c":55.49,"h":55.49,"l":55.49,"n":3,"o":55.49,"t":"2026-09-24T14:45:00Z","v":2064,"vw":55.49},{"c":55.39,"h":55.39,"l":55.39,"n":4,"o":55.39,"t":"2026-09-24T15:00:00Z","v":354,"vw":55.39},{"c":55.34,"h":55.34,"l":55.3201,"n":3,"o":55.3201,"t":"2026-09-24T15:15:00Z","v":281,"vw":55.329111},{"c":55.37,"h":55.37,"l":55.315,"n":3,"o":55.315,"t":"2026-09-24T15:30:00Z","v":1788,"vw":55.3181},{"c":55.34,"h":55.3417,"l":55.34,"n":4,"o":55.3417,"t":"2026-09-24T15:45:00Z","v":322,"vw":55.341036},{"c":55.34,"h":55.34,"l":55.31,"n":2,"o":55.31,"t":"2026-09-24T16:00:00Z","v":650,"vw":55.316092},{"c":55.4501,"h":55.4501,"l":55.4501,"n":1,"o":55.4501,"t":"2026-09-24T16:15:00Z","v":1400,"vw":55.4501},{"c":55.445,"h":55.445,"l":55.445,"n":3,"o":55.445,"t":"2026-09-24T16:30:00Z","v":326,"vw":55.445},{"c":55.43,"h":55.43,"l":55.43,"n":2,"o":55.43,"t":"2026-09-24T17:15:00Z","v":765,"vw":55.43},{"c":55.395,"h":55.395,"l":55.35,"n":10,"o":55.351,"t":"2026-09-24T17:30:00Z","v":985,"vw":55.363605},{"c":55.4799,"h":55.48,"l":55.4799,"n":3,"o":55.48,"t":"2026-09-24T18:15:00Z","v":670,"vw":55.479945},{"c":55.4163,"h":55.4163,"l":55.4163,"n":2,"o":55.4163,"t":"2026-09-24T18:30:00Z","v":177,"vw":55.4163},{"c":55.39,"h":55.39,"l":55.39,"n":1,"o":55.39,"t":"2026-09-24T18:45:00Z","v":100,"vw":55.39},{"c":55.39,"h":55.39,"l":55.39,"n":1,"o":55.39,"t":"2026-09-24T19:00:00Z","v":127,"vw":55.39},{"c":55.37,"h":55.37,"l":55.35,"n":7,"o":55.36,"t":"2026-09-24T19:45:00Z","v":423,"vw":55.36},{"c":55.37,"h":55.37,"l":55.37,"n":3,"o":55.37,"t":"2026-09-24T20:00:00Z","v":104,"vw":55.37},{"c":55.47,"h":55.52,"l":55.435,"n":15,"o":55.48,"t":"2026-09-25T13:30:00Z","v":3421,"vw":55.478212},{"c":55.53,"h":55.54,"l":55.53,"n":8,"o":55.54,"t":"2026-09-25T14:00:00Z","v":1453,"vw":55.537076},{"c":55.4101,"h":55.4101,"l":55.4101,"n":1,"o":55.4101,"t":"2026-09-25T14:15:00Z","v":500,"vw":55.4101},{"c":55.495,"h":55.495,"l":55.495,"n":1,"o":55.495,"t":"2026-09-25T15:00:00Z","v":100,"vw":55.495},{"c":55.4549,"h":55.4549,"l":55.4549,"n":1,"o":55.4549,"t":"2026-09-25T15:15:00Z","v":180,"vw":55.4549},{"c":55.44,"h":55.52,"l":55.44,"n":11,"o":55.4854,"t":"2026-09-25T15:30:00Z","v":1037,"vw":55.492294},{"c":55.4118,"h":55.4118,"l":55.4118,"n":1,"o":55.4118,"t":"2026-09-25T15:45:00Z","v":216,"vw":55.4118},{"c":55.6101,"h":55.6101,"l":55.6101,"n":1,"o":55.6101,"t":"2026-09-25T16:00:00Z","v":232,"vw":55.6101},{"c":55.61,"h":55.61,"l":55.61,"n":2,"o":55.61,"t":"2026-09-25T16:15:00Z","v":625,"vw":55.61},{"c":55.61,"h":55.61,"l":55.61,"n":28,"o":55.61,"t":"2026-09-25T17:45:00Z","v":2101,"vw":55.61},{"c":55.65,"h":55.65,"l":55.645,"n":4,"o":55.645,"t":"2026-09-25T18:15:00Z","v":230,"vw":55.647203},{"c":55.63,"h":55.64,"l":55.63,"n":5,"o":55.64,"t":"2026-09-25T18:30:00Z","v":804,"vw":55.633781},{"c":55.62,"h":55.62,"l":55.62,"n":2,"o":55.62,"t":"2026-09-25T19:00:00Z","v":700,"vw":55.62},{"c":55.6263,"h":55.66,"l":55.6263,"n":6,"o":55.66,"t":"2026-09-25T19:15:00Z","v":1488,"vw":55.651376},{"c":55.6501,"h":55.67,"l":55.615,"n":5,"o":55.62,"t":"2026-09-25T19:30:00Z","v":1846,"vw":55.640208},{"c":55.69,"h":55.76,"l":55.69,"n":18,"o":55.76,"t":"2026-09-25T19:45:00Z","v":2794,"vw":55.720371},{"c":55.72,"h":55.72,"l":55.72,"n":3,"o":55.72,"t":"2026-09-25T20:00:00Z","v":113,"vw":55.72},{"c":55.68,"h":55.68,"l":55.68,"n":6,"o":55.68,"t":"2026-09-28T13:30:00Z","v":208,"vw":55.68},{"c":55.575,"h":55.62,"l":55.575,"n":4,"o":55.62,"t":"2026-09-28T14:15:00Z","v":463,"vw":55.594481},{"c":55.5542,"h":55.5542,"l":55.5542,"n":1,"o":55.5542,"t":"2026-09-28T14:30:00Z","v":509,"vw":55.5542},{"c":55.465,"h":55.465,"l":55.465,"n":1,"o":55.465,"t":"2026-09-28T14:45:00Z","v":100,"vw":55.465},{"c":55.45,"h":55.45,"l":55.45,"n":1,"o":55.45,"t":"2026-09-28T16:00:00Z","v":315,"vw":55.45},{"c":55.5832,"h":55.5832,"l":55.5568,"n":3,"o":55.5568,"t":"2026-09-28T16:30:00Z","v":437,"vw":55.573754},{"c":55.5637,"h":55.5637,"l":55.54,"n":10,"o":55.54,"t":"2026-09-28T18:00:00Z","v":626,"vw":55.557413},{"c":55.565,"h":55.565,"l":55.565,"n":2,"o":55.565,"t":"2026-09-28T18:45:00Z","v":554,"vw":55.565},{"c":55.496,"h":55.5,"l":55.496,"n":3,"o":55.5,"t":"2026-09-28T19:15:00Z","v":397,"vw":55.498724},{"c":55.51,"h":55.51,"l":55.51,"n":15,"o":55.51,"t":"2026-09-28T19:30:00Z","v":425,"vw":55.51},{"c":55.5,"h":55.5,"l":55.5,"n":6,"o":55.5,"t":"2026-09-28T19:45:00Z","v":850,"vw":55.5},{"c":55.342,"h":55.342,"l":55.342,"n":4,"o":55.342,"t":"2026-09-29T14:00:00Z","v":135,"vw":55.342},{"c":55.39,"h":55.39,"l":55.375,"n":2,"o":55.375,"t":"2026-09-29T14:15:00Z","v":309,"vw":55.384515},{"c":55.33,"h":55.33,"l":55.33,"n":1,"o":55.33,"t":"2026-09-29T14:30:00Z","v":230,"vw":55.33},{"c":55.31,"h":55.31,"l":55.28,"n":4,"o":55.3,"t":"2026-09-29T14:45:00Z","v":755,"vw":55.302715},{"c":55.28,"h":55.31,"l":55.275,"n":5,"o":55.3,"t":"2026-09-29T15:00:00Z","v":1608,"vw":55.298346},{"c":55.19,"h":55.19,"l":55.19,"n":1,"o":55.19,"t":"2026-09-29T16:00:00Z","v":229,"vw":55.19},{"c":55.2,"h":55.2,"l":55.2,"n":3,"o":55.2,"t":"2026-09-29T16:15:00Z","v":470,"vw":55.2},{"c":55.195,"h":55.2,"l":55.195,"n":5,"o":55.2,"t":"2026-09-29T17:15:00Z","v":1914,"vw":55.195398},{"c":55.25,"h":55.25,"l":55.25,"n":1,"o":55.25,"t":"2026-09-29T17:30:00Z","v":250,"vw":55.25},{"c":55.25,"h":55.25,"l":55.25,"n":2,"o":55.25,"t":"2026-09-29T17:45:00Z","v":2298,"vw":55.25},{"c":55.325,"h":55.325,"l":55.325,"n":3,"o":55.325,"t":"2026-09-29T18:45:00Z","v":333,"vw":55.325},{"c":55.34,"h":55.34,"l":55.34,"n":1,"o":55.34,"t":"2026-09-29T19:00:00Z","v":109,"vw":55.34},{"c":55.375,"h":55.375,"l":55.36,"n":4,"o":55.36,"t":"2026-09-29T19:30:00Z","v":415,"vw":55.37034},{"c":55.41,"h":55.41,"l":55.37,"n":7,"o":55.37,"t":"2026-09-30T13:30:00Z","v":1883,"vw":55.374499},{"c":55.385,"h":55.4,"l":55.37,"n":3,"o":55.37,"t":"2026-09-30T14:45:00Z","v":2001,"vw":55.384678},{"c":55.36,"h":55.36,"l":55.36,"n":1,"o":55.36,"t":"2026-09-30T15:00:00Z","v":106,"vw":55.36},{"c":55.3278,"h":55.4,"l":55.32,"n":29,"o":55.391,"t":"2026-09-30T15:30:00Z","v":7496,"vw":55.340302},{"c":55.32,"h":55.32,"l":55.32,"n":4,"o":55.32,"t":"2026-09-30T15:45:00Z","v":766,"vw":55.32},{"c":55.35,"h":55.3799,"l":55.35,"n":3,"o":55.3553,"t":"2026-09-30T16:00:00Z","v":4208,"vw":55.351066},{"c":55.285,"h":55.285,"l":55.285,"n":1,"o":55.285,"t":"2026-09-30T16:15:00Z","v":514,"vw":55.285},{"c":55.2999,"h":55.2999,"l":55.2999,"n":2,"o":55.2999,"t":"2026-09-30T16:45:00Z","v":211,"vw":55.2999},{"c":55.28,"h":55.28,"l":55.28,"n":1,"o":55.28,"t":"2026-09-30T17:00:00Z","v":102,"vw":55.28},{"c":55.255,"h":55.255,"l":55.22,"n":9,"o":55.22,"t":"2026-09-30T17:15:00Z","v":2538,"vw":55.226803},{"c":55.21,"h":55.21,"l":55.21,"n":1,"o":55.21,"t":"2026-09-30T18:00:00Z","v":1701,"vw":55.21},{"c":55.149,"h":55.149,"l":55.149,"n":1,"o":55.149,"t":"2026-09-30T18:15:00Z","v":108,"vw":55.149},{"c":55.1725,"h":55.1725,"l":55.1725,"n":1,"o":55.1725,"t":"2026-09-30T18:30:00Z","v":356,"vw":55.1725},{"c":55.115,"h":55.125,"l":55.115,"n":4,"o":55.125,"t":"2026-09-30T19:00:00Z","v":239,"vw":55.120088},{"c":55.11,"h":55.1461,"l":55.11,"n":7,"o":55.1461,"t":"2026-09-30T19:15:00Z","v":683,"vw":55.126232},{"c":55.08,"h":55.12,"l":55.07,"n":13,"o":55.0993,"t":"2026-09-30T19:30:00Z","v":4180,"vw":55.084491},{"c":54.9,"h":55.0301,"l":54.9,"n":14,"o":55.0301,"t":"2026-09-30T19:45:00Z","v":1109,"vw":54.932963},{"c":54.88,"h":54.88,"l":54.88,"n":4,"o":54.88,"t":"2026-09-30T20:00:00Z","v":106,"vw":54.88},{"c":55.01,"h":55.01,"l":55.01,"n":2,"o":55.01,"t":"2026-10-01T13:30:00Z","v":200,"vw":55.01},{"c":54.79,"h":54.79,"l":54.7,"n":9,"o":54.778,"t":"2026-10-01T14:00:00Z","v":976,"vw":54.759516},{"c":54.72,"h":54.72,"l":54.72,"n":3,"o":54.72,"t":"2026-10-01T14:15:00Z","v":138,"vw":54.72},{"c":54.75,"h":54.75,"l":54.75,"n":1,"o":54.75,"t":"2026-10-01T14:30:00Z","v":100,"vw":54.75},{"c":54.72,"h":54.72,"l":54.71,"n":6,"o":54.71,"t":"2026-10-01T14:45:00Z","v":412,"vw":54.7125},{"c":54.665,"h":54.665,"l":54.665,"n":1,"o":54.665,"t":"2026-10-01T15:00:00Z","v":214,"vw":54.665},{"c":54.73,"h":54.73,"l":54.73,"n":2,"o":54.73,"t":"2026-10-01T15:15:00Z","v":200,"vw":54.73},{"c":54.71,"h":54.71,"l":54.68,"n":11,"o":54.68,"t":"2026-10-01T15:30:00Z","v":1457,"vw":54.69315},{"c":54.7499,"h":54.76,"l":54.7499,"n":4,"o":54.76,"t":"2026-10-01T15:45:00Z","v":530,"vw":54.75495},{"c":54.8599,"h":54.8599,"l":54.775,"n":8,"o":54.78,"t":"2026-10-01T16:15:00Z","v":2241,"vw":54.805659},{"c":54.8899,"h":54.89,"l":54.8899,"n":3,"o":54.89,"t":"2026-10-01T16:30:00Z","v":277,"vw":54.88995},{"c":54.8601,"h":54.8601,"l":54.8601,"n":4,"o":54.8601,"t":"2026-10-01T16:45:00Z","v":797,"vw":54.8601},{"c":54.86,"h":54.86,"l":54.86,"n":1,"o":54.86,"t":"2026-10-01T17:00:00Z","v":1811,"vw":54.86},{"c":54.946,"h":54.946,"l":54.946,"n":2,"o":54.946,"t":"2026-10-01T17:15:00Z","v":182,"vw":54.946},{"c":54.965,"h":54.965,"l":54.965,"n":1,"o":54.965,"t":"2026-10-01T17:30:00Z","v":165,"vw":54.965},{"c":54.93,"h":54.93,"l":54.93,"n":1,"o":54.93,"t":"2026-10-01T17:45:00Z","v":204,"vw":54.93},{"c":54.94,"h":54.94,"l":54.94,"n":1,"o":54.94,"t":"2026-10-01T18:15:00Z","v":261,"vw":54.94},{"c":54.9947,"h":54.9947,"l":54.9947,"n":1,"o":54.9947,"t":"2026-10-01T18:30:00Z","v":110,"vw":54.9947},{"c":55,"h":55,"l":54.9848,"n":2,"o":54.9848,"t":"2026-10-01T19:00:00Z","v":595,"vw":54.994329},{"c":54.9662,"h":54.9662,"l":54.9662,"n":1,"o":54.9662,"t":"2026-10-01T19:15:00Z","v":190,"vw":54.9662},{"c":54.965,"h":54.965,"l":54.95,"n":3,"o":54.96,"t":"2026-10-01T19:30:00Z","v":537,"vw":54.958557},{"c":54.93,"h":55.0439,"l":54.9,"n":10,"o":55.0135,"t":"2026-10-01T19:45:00Z","v":3559,"vw":54.989936},{"c":55.33,"h":55.33,"l":55.32,"n":6,"o":55.32,"t":"2026-10-02T13:45:00Z","v":510,"vw":55.322146},{"c":55.2237,"h":55.2237,"l":55.2237,"n":1,"o":55.2237,"t":"2026-10-02T14:00:00Z","v":120,"vw":55.2237},{"c":55.18,"h":55.2,"l":55.1601,"n":7,"o":55.1601,"t":"2026-10-02T16:00:00Z","v":801,"vw":55.172914},{"c":55.17,"h":55.17,"l":55.17,"n":2,"o":55.17,"t":"2026-10-02T16:30:00Z","v":1586,"vw":55.17},{"c":55.1504,"h":55.1504,"l":55.15,"n":5,"o":55.15,"t":"2026-10-02T16:45:00Z","v":1761,"vw":55.150302},{"c":55.15,"h":55.15,"l":55.13,"n":2,"o":55.13,"t":"2026-10-02T17:15:00Z","v":200,"vw":55.14},{"c":55.18,"h":55.18,"l":55.18,"n":3,"o":55.18,"t":"2026-10-02T17:30:00Z","v":200,"vw":55.18},{"c":55.2,"h":55.2,"l":55.2,"n":2,"o":55.2,"t":"2026-10-02T17:45:00Z","v":176,"vw":55.2},{"c":55.192,"h":55.192,"l":55.192,"n":1,"o":55.192,"t":"2026-10-02T18:00:00Z","v":300,"vw":55.192},{"c":55.17,"h":55.17,"l":55.17,"n":3,"o":55.17,"t":"2026-10-02T18:15:00Z","v":164,"vw":55.17},{"c":55.2101,"h":55.22,"l":55.19,"n":7,"o":55.22,"t":"2026-10-02T18:30:00Z","v":645,"vw":55.208367},{"c":55.2201,"h":55.2201,"l":55.2201,"n":4,"o":55.2201,"t":"2026-10-02T19:00:00Z","v":640,"vw":55.2201},{"c":55.2632,"h":55.28,"l":55.2632,"n":2,"o":55.28,"t":"2026-10-02T19:30:00Z","v":302,"vw":55.271989},{"c":55.285,"h":55.285,"l":55.26,"n":3,"o":55.26,"t":"2026-10-02T19:45:00Z","v":2370,"vw":55.272659},{"c":55.13,"h":55.26,"l":55.13,"n":7,"o":55.26,"t":"2026-10-05T13:30:00Z","v":252,"vw":55.207368},{"c":55.24,"h":55.24,"l":55.24,"n":1,"o":55.24,"t":"2026-10-05T14:00:00Z","v":100,"vw":55.24},{"c":55.29,"h":55.3,"l":55.29,"n":14,"o":55.3,"t":"2026-10-05T14:15:00Z","v":1415,"vw":55.291489},{"c":55.31,"h":55.31,"l":55.2854,"n":2,"o":55.2854,"t":"2026-10-05T15:00:00Z","v":411,"vw":55.302339},{"c":55.35,"h":55.38,"l":55.35,"n":3,"o":55.38,"t":"2026-10-05T15:30:00Z","v":2355,"vw":55.378721},{"c":55.3605,"h":55.37,"l":55.36,"n":5,"o":55.37,"t":"2026-10-05T15:45:00Z","v":1827,"vw":55.363391},{"c":55.47,"h":55.47,"l":55.47,"n":2,"o":55.47,"t":"2026-10-05T17:00:00Z","v":150,"vw":55.47},{"c":55.4765,"h":55.4765,"l":55.4765,"n":1,"o":55.4765,"t":"2026-10-05T17:15:00Z","v":100,"vw":55.4765},{"c":55.465,"h":55.465,"l":55.465,"n":1,"o":55.465,"t":"2026-10-05T17:45:00Z","v":500,"vw":55.465},{"c":55.485,"h":55.485,"l":55.485,"n":2,"o":55.485,"t":"2026-10-05T18:00:00Z","v":282,"vw":55.485},{"c":55.491,"h":55.491,"l":55.491,"n":1,"o":55.491,"t":"2026-10-05T18:15:00Z","v":276,"vw":55.491},{"c":55.495,"h":55.495,"l":55.495,"n":3,"o":55.495,"t":"2026-10-05T18:30:00Z","v":476,"vw":55.495},{"c":55.5879,"h":55.5879,"l":55.5879,"n":3,"o":55.5879,"t":"2026-10-05T19:15:00Z","v":120,"vw":55.5879},{"c":55.54,"h":55.555,"l":55.54,"n":14,"o":55.555,"t":"2026-10-05T19:30:00Z","v":1508,"vw":55.543929},{"c":55.44,"h":55.46,"l":55.42,"n":10,"o":55.435,"t":"2026-10-05T19:45:00Z","v":765,"vw":55.43263},{"c":55.61,"h":55.61,"l":55.52,"n":5,"o":55.52,"t":"2026-10-06T13:30:00Z","v":1444,"vw":55.563933},{"c":55.8429,"h":55.8429,"l":55.79,"n":2,"o":55.79,"t":"2026-10-06T14:00:00Z","v":775,"vw":55.808771},{"c":55.715,"h":55.715,"l":55.715,"n":1,"o":55.715,"t":"2026-10-06T14:15:00Z","v":270,"vw":55.715},{"c":55.8,"h":55.8,"l":55.74,"n":120,"o":55.75,"t":"2026-10-06T14:45:00Z","v":20506,"vw":55.777432},{"c":55.8301,"h":55.8301,"l":55.8301,"n":1,"o":55.8301,"t":"2026-10-06T15:00:00Z","v":450,"vw":55.8301},{"c":55.925,"h":55.93,"l":55.89,"n":9,"o":55.89,"t":"2026-10-06T15:15:00Z","v":1691,"vw":55.923951},{"c":55.94,"h":55.94,"l":55.94,"n":4,"o":55.94,"t":"2026-10-06T15:45:00Z","v":521,"vw":55.94},{"c":55.93,"h":55.93,"l":55.93,"n":1,"o":55.93,"t":"2026-10-06T16:15:00Z","v":375,"vw":55.93},{"c":55.88,"h":55.88,"l":55.88,"n":1,"o":55.88,"t":"2026-10-06T16:45:00Z","v":100,"vw":55.88},{"c":55.86,"h":55.86,"l":55.85,"n":8,"o":55.85,"t":"2026-10-06T17:15:00Z","v":3816,"vw":55.859735},{"c":55.87,"h":55.87,"l":55.87,"n":7,"o":55.87,"t":"2026-10-06T17:30:00Z","v":311,"vw":55.87},{"c":55.87,"h":55.87,"l":55.87,"n":5,"o":55.87,"t":"2026-10-06T18:45:00Z","v":284,"vw":55.87},{"c":55.89,"h":55.89,"l":55.86,"n":6,"o":55.86,"t":"2026-10-06T19:00:00Z","v":749,"vw":55.872569},{"c":55.82,"h":55.8581,"l":55.82,"n":6,"o":55.8581,"t":"2026-10-06T19:15:00Z","v":71002,"vw":55.820338},{"c":55.845,"h":55.845,"l":55.845,"n":3,"o":55.845,"t":"2026-10-06T19:30:00Z","v":1109,"vw":55.845},{"c":55.87,"h":55.87,"l":55.87,"n":20,"o":55.87,"t":"2026-10-06T19:45:00Z","v":5052,"vw":55.87},{"c":55.772,"h":55.89,"l":55.595,"n":15,"o":55.89,"t":"2026-10-06T22:15:00Z","v":1070,"vw":55.808875},{"c":55.69,"h":55.69,"l":55.63,"n":11,"o":55.63,"t":"2026-10-07T13:30:00Z","v":897,"vw":55.63722},{"c":55.65,"h":55.66,"l":55.65,"n":6,"o":55.66,"t":"2026-10-07T13:45:00Z","v":465,"vw":55.6525},{"c":55.6,"h":55.635,"l":55.6,"n":3,"o":55.635,"t":"2026-10-07T14:00:00Z","v":640,"vw":55.620266},{"c":55.652,"h":55.652,"l":55.62,"n":10,"o":55.63,"t":"2026-10-07T14:15:00Z","v":1958,"vw":55.642923},{"c":55.5933,"h":55.5991,"l":55.58,"n":6,"o":55.58,"t":"2026-10-07T14:45:00Z","v":711,"vw":55.591027},{"c":55.6799,"h":55.68,"l":55.6799,"n":3,"o":55.68,"t":"2026-10-07T15:30:00Z","v":367,"vw":55.67995},{"c":55.765,"h":55.765,"l":55.765,"n":1,"o":55.765,"t":"2026-10-07T15:45:00Z","v":378,"vw":55.765},{"c":55.75,"h":55.75,"l":55.75,"n":3,"o":55.75,"t":"2026-10-07T16:00:00Z","v":124,"vw":55.75},{"c":55.778,"h":55.778,"l":55.778,"n":1,"o":55.778,"t":"2026-10-07T16:30:00Z","v":179,"vw":55.778},{"c":55.74,"h":55.74,"l":55.74,"n":2,"o":55.74,"t":"2026-10-07T16:45:00Z","v":186,"vw":55.74},{"c":55.78,"h":55.78,"l":55.78,"n":1,"o":55.78,"t":"2026-10-07T17:15:00Z","v":110,"vw":55.78},{"c":55.7835,"h":55.7835,"l":55.7835,"n":1,"o":55.7835,"t":"2026-10-07T17:30:00Z","v":501,"vw":55.7835},{"c":55.8,"h":55.81,"l":55.8,"n":7,"o":55.81,"t":"2026-10-07T17:45:00Z","v":604,"vw":55.801667},{"c":55.7699,"h":55.7699,"l":55.76,"n":3,"o":55.76,"t":"2026-10-07T18:15:00Z","v":572,"vw":55.763738},{"c":55.76,"h":55.76,"l":55.76,"n":6,"o":55.76,"t":"2026-10-07T18:30:00Z","v":922,"vw":55.76},{"c":55.74,"h":55.74,"l":55.74,"n":6,"o":55.74,"t":"2026-10-07T18:45:00Z","v":1117,"vw":55.74},{"c":55.74,"h":55.74,"l":55.74,"n":6,"o":55.74,"t":"2026-10-07T19:00:00Z","v":823,"vw":55.74},{"c":55.698,"h":55.7119,"l":55.689,"n":14,"o":55.695,"t":"2026-10-07T19:30:00Z","v":2118,"vw":55.707166},{"c":55.69,"h":55.69,"l":55.68,"n":3,"o":55.68,"t":"2026-10-07T19:45:00Z","v":1453,"vw":55.681028},{"c":55.48,"h":55.5,"l":55.38,"n":10,"o":55.5,"t":"2026-10-08T13:30:00Z","v":1948,"vw":55.463542},{"c":55.63,"h":55.63,"l":55.63,"n":1,"o":55.63,"t":"2026-10-08T13:45:00Z","v":100,"vw":55.63},{"c":55.6189,"h":55.6189,"l":55.595,"n":3,"o":55.595,"t":"2026-10-08T14:30:00Z","v":310,"vw":55.61114},{"c":55.5734,"h":55.5734,"l":55.5734,"n":1,"o":55.5734,"t":"2026-10-08T15:00:00Z","v":179,"vw":55.5734},{"c":55.51,"h":55.5299,"l":55.51,"n":8,"o":55.52,"t":"2026-10-08T15:15:00Z","v":1056,"vw":55.518125},{"c":55.58,"h":55.58,"l":55.58,"n":1,"o":55.58,"t":"2026-10-08T15:30:00Z","v":32089,"vw":55.58},{"c":55.575,"h":55.59,"l":55.575,"n":3,"o":55.59,"t":"2026-10-08T16:00:00Z","v":592,"vw":55.577901},{"c":55.62,"h":55.62,"l":55.62,"n":4,"o":55.62,"t":"2026-10-08T16:45:00Z","v":450,"vw":55.62},{"c":55.6405,"h":55.6405,"l":55.6405,"n":1,"o":55.6405,"t":"2026-10-08T17:00:00Z","v":193,"vw":55.6405},{"c":55.81,"h":55.81,"l":55.81,"n":2,"o":55.81,"t":"2026-10-08T17:45:00Z","v":259,"vw":55.81},{"c":55.8,"h":55.8,"l":55.8,"n":1,"o":55.8,"t":"2026-10-08T18:00:00Z","v":4702,"vw":55.8},{"c":55.77,"h":55.8,"l":55.77,"n":3,"o":55.8,"t":"2026-10-08T18:15:00Z","v":461,"vw":55.789154},{"c":55.7856,"h":55.7856,"l":55.7856,"n":1,"o":55.7856,"t":"2026-10-08T19:00:00Z","v":110,"vw":55.7856},{"c":55.79,"h":55.8,"l":55.79,"n":15,"o":55.8,"t":"2026-10-08T19:15:00Z","v":3648,"vw":55.795484},{"c":55.8288,"h":55.8288,"l":55.8288,"n":1,"o":55.8288,"t":"2026-10-08T19:30:00Z","v":128,"vw":55.8288},{"c":55.87,"h":55.87,"l":55.84,"n":7,"o":55.86,"t":"2026-10-08T19:45:00Z","v":1354,"vw":55.843752},{"c":55.93,"h":55.975,"l":55.76,"n":9,"o":55.76,"t":"2026-10-09T13:30:00Z","v":2822,"vw":55.782679},{"c":55.92,"h":55.92,"l":55.92,"n":2,"o":55.92,"t":"2026-10-09T13:45:00Z","v":407,"vw":55.92},{"c":55.99,"h":55.99,"l":55.99,"n":1,"o":55.99,"t":"2026-10-09T14:15:00Z","v":100,"vw":55.99},{"c":56.13,"h":56.13,"l":56.13,"n":1,"o":56.13,"t":"2026-10-09T15:15:00Z","v":425,"vw":56.13},{"c":56.0616,"h":56.0616,"l":56.0616,"n":1,"o":56.0616,"t":"2026-10-09T15:30:00Z","v":848,"vw":56.0616},{"c":56.12,"h":56.12,"l":56.12,"n":1,"o":56.12,"t":"2026-10-09T16:15:00Z","v":192,"vw":56.12},{"c":56.1401,"h":56.1401,"l":56.14,"n":3,"o":56.14,"t":"2026-10-09T16:45:00Z","v":229,"vw":56.14005},{"c":56.1565,"h":56.1565,"l":56.1565,"n":2,"o":56.1565,"t":"2026-10-09T17:00:00Z","v":366,"vw":56.1565},{"c":56.1765,"h":56.1765,"l":56.1765,"n":3,"o":56.1765,"t":"2026-10-09T17:30:00Z","v":948,"vw":56.1765},{"c":56.1601,"h":56.169,"l":56.1601,"n":9,"o":56.166,"t":"2026-10-09T17:45:00Z","v":1119,"vw":56.163975},{"c":56.2178,"h":56.2178,"l":56.1707,"n":5,"o":56.1707,"t":"2026-10-09T18:00:00Z","v":1431,"vw":56.192757},{"c":56.194,"h":56.194,"l":56.194,"n":1,"o":56.194,"t":"2026-10-09T18:30:00Z","v":114,"vw":56.194},{"c":56.2175,"h":56.235,"l":56.2175,"n":2,"o":56.235,"t":"2026-10-09T19:15:00Z","v":800,"vw":56.224063},{"c":56.18,"h":56.2093,"l":56.18,"n":5,"o":56.2093,"t":"2026-10-09T19:45:00Z","v":360,"vw":56.190212},{"c":56.16,"h":56.16,"l":56.16,"n":2,"o":56.16,"t":"2026-10-09T20:00:00Z","v":162,"vw":56.16},{"c":56.33,"h":56.33,"l":56.22,"n":10,"o":56.22,"t":"2026-10-12T13:30:00Z","v":281,"vw":56.280455},{"c":56.3335,"h":56.3335,"l":56.3335,"n":1,"o":56.3335,"t":"2026-10-12T14:00:00Z","v":166,"vw":56.3335},{"c":56.376,"h":56.376,"l":56.36,"n":11,"o":56.3601,"t":"2026-10-12T14:30:00Z","v":813,"vw":56.368347},{"c":56.4001,"h":56.4001,"l":56.38,"n":5,"o":56.38,"t":"2026-10-12T15:30:00Z","v":853,"vw":56.389248},{"c":56.435,"h":56.435,"l":56.435,"n":3,"o":56.435,"t":"2026-10-12T16:00:00Z","v":239,"vw":56.435},{"c":56.39,"h":56.4,"l":56.39,"n":7,"o":56.4,"t":"2026-10-12T16:30:00Z","v":726,"vw":56.393916},{"c":56.39,"h":56.39,"l":56.39,"n":2,"o":56.39,"t":"2026-10-12T16:45:00Z","v":125,"vw":56.39},{"c":56.4039,"h":56.4039,"l":56.4039,"n":1,"o":56.4039,"t":"2026-10-12T17:45:00Z","v":104,"vw":56.4039},{"c":56.43,"h":56.43,"l":56.43,"n":3,"o":56.43,"t":"2026-10-12T19:45:00Z","v":850,"vw":56.43},{"c":56.71,"h":56.71,"l":56.71,"n":1,"o":56.71,"t":"2026-10-13T13:30:00Z","v":237,"vw":56.71},{"c":56.37,"h":56.37,"l":56.31,"n":4,"o":56.31,"t":"2026-10-13T14:15:00Z","v":1080,"vw":56.324502},{"c":56.31,"h":56.31,"l":56.31,"n":1,"o":56.31,"t":"2026-10-13T15:15:00Z","v":179,"vw":56.31},{"c":56.292,"h":56.292,"l":56.27,"n":5,"o":56.27,"t":"2026-10-13T15:30:00Z","v":430,"vw":56.284414},{"c":56.27,"h":56.27,"l":56.27,"n":2,"o":56.27,"t":"2026-10-13T16:15:00Z","v":150,"vw":56.27},{"c":56.3491,"h":56.3491,"l":56.3491,"n":1,"o":56.3491,"t":"2026-10-13T16:45:00Z","v":260,"vw":56.3491},{"c":56.318,"h":56.318,"l":56.306,"n":6,"o":56.306,"t":"2026-10-13T17:00:00Z","v":612,"vw":56.313044},{"c":56.2901,"h":56.291,"l":56.29,"n":5,"o":56.29,"t":"2026-10-13T17:15:00Z","v":831,"vw":56.290314},{"c":56.3308,"h":56.3308,"l":56.3308,"n":3,"o":56.3308,"t":"2026-10-13T17:45:00Z","v":136,"vw":56.3308},{"c":56.345,"h":56.345,"l":56.315,"n":7,"o":56.315,"t":"2026-10-13T18:00:00Z","v":510,"vw":56.332435},{"c":56.41,"h":56.41,"l":56.41,"n":2,"o":56.41,"t":"2026-10-13T18:30:00Z","v":146,"vw":56.41},{"c":56.39,"h":56.39,"l":56.39,"n":1,"o":56.39,"t":"2026-10-13T18:45:00Z","v":100,"vw":56.39},{"c":56.4259,"h":56.4259,"l":56.4259,"n":1,"o":56.4259,"t":"2026-10-13T19:15:00Z","v":202,"vw":56.4259},{"c":56.34,"h":56.405,"l":56.34,"n":3,"o":56.405,"t":"2026-10-13T19:45:00Z","v":479,"vw":56.356733},{"c":56.4,"h":56.4,"l":56.16,"n":4,"o":56.16,"t":"2026-10-14T13:30:00Z","v":1218,"vw":56.267022},{"c":56.28,"h":56.35,"l":56.28,"n":2,"o":56.35,"t":"2026-10-14T14:30:00Z","v":290,"vw":56.311138},{"c":56.281,"h":56.281,"l":56.281,"n":2,"o":56.281,"t":"2026-10-14T15:00:00Z","v":234,"vw":56.281},{"c":56.35,"h":56.35,"l":56.35,"n":1,"o":56.35,"t":"2026-10-14T15:30:00Z","v":101,"vw":56.35},{"c":56.384,"h":56.384,"l":56.384,"n":2,"o":56.384,"t":"2026-10-14T16:00:00Z","v":284,"vw":56.384},{"c":56.3714,"h":56.3714,"l":56.3714,"n":2,"o":56.3714,"t":"2026-10-14T16:45:00Z","v":201,"vw":56.3714},{"c":56.355,"h":56.355,"l":56.355,"n":3,"o":56.355,"t":"2026-10-14T17:00:00Z","v":117,"vw":56.355},{"c":56.3884,"h":56.3884,"l":56.3884,"n":2,"o":56.3884,"t":"2026-10-14T17:15:00Z","v":200,"vw":56.3884},{"c":56.35,"h":56.35,"l":56.35,"n":1,"o":56.35,"t":"2026-10-14T17:30:00Z","v":177,"vw":56.35},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-10-14T17:45:00Z","v":150,"vw":56.3},{"c":56.3209,"h":56.3209,"l":56.3209,"n":1,"o":56.3209,"t":"2026-10-14T18:00:00Z","v":686,"vw":56.3209},{"c":56.369,"h":56.369,"l":56.369,"n":1,"o":56.369,"t":"2026-10-14T18:45:00Z","v":374,"vw":56.369},{"c":56.385,"h":56.385,"l":56.385,"n":1,"o":56.385,"t":"2026-10-14T19:00:00Z","v":130,"vw":56.385},{"c":56.372,"h":56.4,"l":56.372,"n":5,"o":56.4,"t":"2026-10-14T19:15:00Z","v":797,"vw":56.393678},{"c":56.415,"h":56.415,"l":56.4,"n":8,"o":56.4,"t":"2026-10-14T19:30:00Z","v":475,"vw":56.405},{"c":56.47,"h":56.48,"l":56.4,"n":15,"o":56.41,"t":"2026-10-14T19:45:00Z","v":2579,"vw":56.444369},{"c":57,"h":57,"l":56.71,"n":13,"o":56.71,"t":"2026-10-15T13:30:00Z","v":1373,"vw":56.898055},{"c":56.9,"h":56.9,"l":56.89,"n":8,"o":56.89,"t":"2026-10-15T13:45:00Z","v":1005,"vw":56.897938},{"c":56.96,"h":56.96,"l":56.9001,"n":17,"o":56.9001,"t":"2026-10-15T14:00:00Z","v":2033,"vw":56.941505},{"c":56.93,"h":56.93,"l":56.93,"n":1,"o":56.93,"t":"2026-10-15T14:15:00Z","v":178,"vw":56.93},{"c":56.97,"h":56.97,"l":56.955,"n":2,"o":56.955,"t":"2026-10-15T14:30:00Z","v":459,"vw":56.962353},{"c":56.9959,"h":56.9959,"l":56.9959,"n":2,"o":56.9959,"t":"2026-10-15T15:15:00Z","v":295,"vw":56.9959},{"c":56.93,"h":56.93,"l":56.93,"n":6,"o":56.93,"t":"2026-10-15T15:45:00Z","v":453,"vw":56.93},{"c":56.93,"h":56.93,"l":56.93,"n":4,"o":56.93,"t":"2026-10-15T16:15:00Z","v":615,"vw":56.93},{"c":56.996,"h":56.996,"l":56.996,"n":1,"o":56.996,"t":"2026-10-15T16:30:00Z","v":103,"vw":56.996},{"c":56.91,"h":56.975,"l":56.91,"n":7,"o":56.97,"t":"2026-10-15T16:45:00Z","v":1579,"vw":56.939914},{"c":56.945,"h":56.945,"l":56.945,"n":1,"o":56.945,"t":"2026-10-15T17:00:00Z","v":204,"vw":56.945},{"c":56.9594,"h":56.9594,"l":56.9594,"n":1,"o":56.9594,"t":"2026-10-15T17:15:00Z","v":790,"vw":56.9594},{"c":56.935,"h":56.935,"l":56.935,"n":1,"o":56.935,"t":"2026-10-15T17:30:00Z","v":790,"vw":56.935},{"c":56.93,"h":56.93,"l":56.93,"n":1,"o":56.93,"t":"2026-10-15T18:00:00Z","v":343,"vw":56.93},{"c":56.92,"h":56.94,"l":56.92,"n":13,"o":56.93,"t":"2026-10-15T18:30:00Z","v":2500,"vw":56.931364},{"c":56.973598,"h":57.01,"l":56.973598,"n":6,"o":57.01,"t":"2026-10-15T19:30:00Z","v":2043,"vw":56.982766},{"c":56.94,"h":56.975,"l":56.92,"n":9,"o":56.975,"t":"2026-10-15T19:45:00Z","v":1883,"vw":56.930506},{"c":57.23,"h":57.23,"l":57.23,"n":4,"o":57.23,"t":"2026-10-16T13:30:00Z","v":1080,"vw":57.23},{"c":57.2001,"h":57.2001,"l":57.2001,"n":2,"o":57.2001,"t":"2026-10-16T14:00:00Z","v":211,"vw":57.2001},{"c":57.1201,"h":57.1201,"l":57.12,"n":4,"o":57.12,"t":"2026-10-16T15:30:00Z","v":529,"vw":57.120062},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-10-16T16:15:00Z","v":111,"vw":57.04},{"c":57.0032,"h":57.025,"l":57.0032,"n":2,"o":57.025,"t":"2026-10-16T16:30:00Z","v":296,"vw":57.017635},{"c":57.01,"h":57.01,"l":57.01,"n":2,"o":57.01,"t":"2026-10-16T16:45:00Z","v":153,"vw":57.01},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-16T17:45:00Z","v":500,"vw":56.9},{"c":56.86,"h":56.86,"l":56.86,"n":1,"o":56.86,"t":"2026-10-16T18:00:00Z","v":149,"vw":56.86},{"c":56.825,"h":56.8401,"l":56.825,"n":9,"o":56.84,"t":"2026-10-16T19:00:00Z","v":1016,"vw":56.838204},{"c":56.9099,"h":56.91,"l":56.875,"n":3,"o":56.875,"t":"2026-10-16T19:30:00Z","v":1889,"vw":56.90023},{"c":56.945,"h":56.945,"l":56.92,"n":2,"o":56.92,"t":"2026-10-16T19:45:00Z","v":402,"vw":56.926219},{"c":56.494,"h":56.99,"l":56.494,"n":39,"o":56.89,"t":"2026-10-16T22:15:00Z","v":5662,"vw":56.744889},{"c":56.94,"h":56.95,"l":56.9101,"n":26,"o":56.95,"t":"2026-10-19T13:45:00Z","v":2753,"vw":56.928852},{"c":56.93,"h":56.9498,"l":56.93,"n":8,"o":56.9498,"t":"2026-10-19T14:00:00Z","v":973,"vw":56.941256},{"c":56.8742,"h":56.9,"l":56.8742,"n":2,"o":56.9,"t":"2026-10-19T14:30:00Z","v":298,"vw":56.891342},{"c":56.9149,"h":56.9149,"l":56.9149,"n":1,"o":56.9149,"t":"2026-10-19T15:15:00Z","v":200,"vw":56.9149},{"c":56.92,"h":56.92,"l":56.92,"n":1,"o":56.92,"t":"2026-10-19T15:30:00Z","v":100,"vw":56.92},{"c":56.8001,"h":56.8001,"l":56.8001,"n":1,"o":56.8001,"t":"2026-10-19T16:00:00Z","v":252,"vw":56.8001},{"c":56.85,"h":56.85,"l":56.85,"n":2,"o":56.85,"t":"2026-10-19T16:45:00Z","v":124,"vw":56.85},{"c":56.835,"h":56.84,"l":56.835,"n":4,"o":56.84,"t":"2026-10-19T17:00:00Z","v":365,"vw":56.836667},{"c":56.83,"h":56.84,"l":56.81,"n":37,"o":56.82,"t":"2026-10-19T17:30:00Z","v":4526,"vw":56.823024},{"c":56.86,"h":56.86,"l":56.82,"n":55,"o":56.83,"t":"2026-10-19T17:45:00Z","v":9154,"vw":56.837284},{"c":56.8708,"h":56.8708,"l":56.8708,"n":1,"o":56.8708,"t":"2026-10-19T18:30:00Z","v":586,"vw":56.8708},{"c":56.86,"h":56.86,"l":56.86,"n":1,"o":56.86,"t":"2026-10-19T19:00:00Z","v":100,"vw":56.86},{"c":56.83,"h":56.8389,"l":56.82,"n":9,"o":56.8389,"t":"2026-10-19T19:30:00Z","v":789,"vw":56.8267},{"c":56.73,"h":56.81,"l":56.72,"n":15,"o":56.81,"t":"2026-10-19T19:45:00Z","v":2034,"vw":56.736067},{"c":57.11,"h":57.13,"l":57,"n":9,"o":57.01,"t":"2026-10-20T13:30:00Z","v":2627,"vw":57.075644},{"c":57.2632,"h":57.2632,"l":57.2632,"n":2,"o":57.2632,"t":"2026-10-20T13:45:00Z","v":350,"vw":57.2632},{"c":57.225,"h":57.225,"l":57.225,"n":1,"o":57.225,"t":"2026-10-20T14:00:00Z","v":174,"vw":57.225},{"c":57.36,"h":57.36,"l":57.32,"n":12,"o":57.32,"t":"2026-10-20T14:30:00Z","v":1287,"vw":57.334545},{"c":57.35,"h":57.36,"l":57.35,"n":9,"o":57.35,"t":"2026-10-20T14:45:00Z","v":1427,"vw":57.35524},{"c":57.21,"h":57.2499,"l":57.21,"n":13,"o":57.21,"t":"2026-10-20T15:15:00Z","v":2933,"vw":57.230885},{"c":57.23,"h":57.23,"l":57.19,"n":5,"o":57.2,"t":"2026-10-20T15:30:00Z","v":648,"vw":57.201795},{"c":57.24,"h":57.24,"l":57.24,"n":2,"o":57.24,"t":"2026-10-20T15:45:00Z","v":174,"vw":57.24},{"c":57.23,"h":57.23,"l":57.23,"n":1,"o":57.23,"t":"2026-10-20T16:00:00Z","v":100,"vw":57.23},{"c":57.17,"h":57.17,"l":57.17,"n":2,"o":57.17,"t":"2026-10-20T16:15:00Z","v":4066,"vw":57.17},{"c":57.2,"h":57.2,"l":57.2,"n":2,"o":57.2,"t":"2026-10-20T16:30:00Z","v":667,"vw":57.2},{"c":57.19,"h":57.19,"l":57.19,"n":1,"o":57.19,"t":"2026-10-20T16:45:00Z","v":200,"vw":57.19},{"c":57.18,"h":57.205,"l":57.149,"n":8,"o":57.1594,"t":"2026-10-20T17:15:00Z","v":1616,"vw":57.164238},{"c":57.232,"h":57.232,"l":57.22,"n":3,"o":57.22,"t":"2026-10-20T17:30:00Z","v":451,"vw":57.229333},{"c":57.24,"h":57.25,"l":57.24,"n":2,"o":57.25,"t":"2026-10-20T17:45:00Z","v":282,"vw":57.243546},{"c":57.2201,"h":57.2201,"l":57.2201,"n":2,"o":57.2201,"t":"2026-10-20T18:00:00Z","v":315,"vw":57.2201},{"c":57.18,"h":57.18,"l":57.18,"n":2,"o":57.18,"t":"2026-10-20T18:45:00Z","v":6174,"vw":57.18},{"c":57.215,"h":57.215,"l":57.21,"n":2,"o":57.21,"t":"2026-10-20T19:00:00Z","v":275,"vw":57.213182},{"c":57.18,"h":57.2094,"l":57.175,"n":3,"o":57.2094,"t":"2026-10-20T19:15:00Z","v":1309,"vw":57.198561},{"c":57.19,"h":57.1977,"l":57.19,"n":3,"o":57.1977,"t":"2026-10-20T19:30:00Z","v":260,"vw":57.194033},{"c":57.2,"h":57.2245,"l":57.2,"n":30,"o":57.21,"t":"2026-10-20T19:45:00Z","v":4726,"vw":57.204504},{"c":57.24,"h":57.24,"l":57.17,"n":11,"o":57.17,"t":"2026-10-21T13:30:00Z","v":1033,"vw":57.220145},{"c":57.18,"h":57.18,"l":57.18,"n":5,"o":57.18,"t":"2026-10-21T13:45:00Z","v":179,"vw":57.18},{"c":57.09,"h":57.09,"l":57.09,"n":4,"o":57.09,"t":"2026-10-21T14:00:00Z","v":277,"vw":57.09},{"c":57.17,"h":57.17,"l":57.12,"n":8,"o":57.12,"t":"2026-10-21T14:30:00Z","v":704,"vw":57.143372},{"c":57.1639,"h":57.19,"l":57.1639,"n":4,"o":57.19,"t":"2026-10-21T14:45:00Z","v":586,"vw":57.177388},{"c":57.19,"h":57.19,"l":57.16,"n":13,"o":57.16,"t":"2026-10-21T15:00:00Z","v":1336,"vw":57.185833},{"c":57.21,"h":57.21,"l":57.19,"n":8,"o":57.19,"t":"2026-10-21T15:15:00Z","v":804,"vw":57.203333},{"c":57.23,"h":57.23,"l":57.23,"n":3,"o":57.23,"t":"2026-10-21T15:30:00Z","v":400,"vw":57.23},{"c":57.278,"h":57.278,"l":57.278,"n":2,"o":57.278,"t":"2026-10-21T16:45:00Z","v":104,"vw":57.278},{"c":57.275,"h":57.275,"l":57.275,"n":2,"o":57.275,"t":"2026-10-21T17:30:00Z","v":591,"vw":57.275},{"c":57.2875,"h":57.2875,"l":57.2875,"n":1,"o":57.2875,"t":"2026-10-21T17:45:00Z","v":174,"vw":57.2875},{"c":57.285,"h":57.285,"l":57.275,"n":3,"o":57.275,"t":"2026-10-21T18:00:00Z","v":387,"vw":57.278135},{"c":57.3072,"h":57.3072,"l":57.3072,"n":2,"o":57.3072,"t":"2026-10-21T18:15:00Z","v":415,"vw":57.3072},{"c":57.19,"h":57.19,"l":57.16,"n":3,"o":57.16,"t":"2026-10-21T19:00:00Z","v":430,"vw":57.168774},{"c":57.26,"h":57.26,"l":57.19,"n":13,"o":57.19,"t":"2026-10-21T19:15:00Z","v":2071,"vw":57.229788},{"c":57.2601,"h":57.2601,"l":57.26,"n":11,"o":57.26,"t":"2026-10-21T19:30:00Z","v":2614,"vw":57.260052},{"c":57.31,"h":57.31,"l":57.28,"n":6,"o":57.28,"t":"2026-10-21T19:45:00Z","v":945,"vw":57.29555},{"c":57.29,"h":57.295,"l":57.29,"n":3,"o":57.295,"t":"2026-10-22T13:30:00Z","v":540,"vw":57.294074},{"c":57.42,"h":57.42,"l":57.38,"n":2,"o":57.38,"t":"2026-10-22T13:45:00Z","v":214,"vw":57.398692},{"c":57.2769,"h":57.2769,"l":57.2769,"n":1,"o":57.2769,"t":"2026-10-22T14:30:00Z","v":280,"vw":57.2769},{"c":57.3784,"h":57.3784,"l":57.3784,"n":1,"o":57.3784,"t":"2026-10-22T14:45:00Z","v":205,"vw":57.3784},{"c":57.45,"h":57.45,"l":57.45,"n":2,"o":57.45,"t":"2026-10-22T15:30:00Z","v":400,"vw":57.45},{"c":57.57,"h":57.57,"l":57.57,"n":1,"o":57.57,"t":"2026-10-22T16:00:00Z","v":173,"vw":57.57},{"c":57.54,"h":57.54,"l":57.54,"n":1,"o":57.54,"t":"2026-10-22T17:00:00Z","v":200,"vw":57.54},{"c":57.59,"h":57.59,"l":57.57,"n":5,"o":57.57,"t":"2026-10-22T18:00:00Z","v":282,"vw":57.58},{"c":57.56,"h":57.57,"l":57.56,"n":3,"o":57.57,"t":"2026-10-22T18:30:00Z","v":357,"vw":57.566575},{"c":57.615,"h":57.615,"l":57.56,"n":5,"o":57.56,"t":"2026-10-22T18:45:00Z","v":605,"vw":57.604681},{"c":57.66,"h":57.66,"l":57.59,"n":4,"o":57.59,"t":"2026-10-22T19:00:00Z","v":557,"vw":57.645106},{"c":57.64,"h":57.67,"l":57.64,"n":6,"o":57.67,"t":"2026-10-22T19:30:00Z","v":1204,"vw":57.657873},{"c":57.72,"h":57.73,"l":57.63,"n":16,"o":57.638,"t":"2026-10-22T19:45:00Z","v":2500,"vw":57.703345}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":63.65858750135365,"iv":0.30961613023082196,"gamma":0.04656647851978109,"theta":-0.021277563529726297,"vega":0.037846170833394595,"rho":0.006141481023267197,"breakevenPct":10.925617481981707},{"delta":0.2,"premium":0.375,"strike":61.0410714838798,"iv":0.21297106767621576,"gamma":0.08107270702764555,"theta":-0.01812690112894461,"vega":0.04545325078048726,"rho":0.008117461146582525,"breakevenPct":6.391284925631853},{"delta":0.25,"premium":0.375,"strike":59.81413075227868,"iv":0.16036958527300857,"gamma":0.12450840598303686,"theta":-0.01593477692947681,"vega":0.05144071956029145,"rho":0.010012627296563475,"breakevenPct":4.265851015439477},{"delta":0.3,"premium":0.375,"strike":59.046621575895195,"iv":0.12403173140471516,"gamma":0.173580929409529,"theta":-0.014178881932580729,"vega":0.05641280648735564,"rho":0.011855802391662049,"breakevenPct":2.936292066214185},{"delta":0.35,"premium":0.5449239339672423,"strike":58.75725152290394,"iv":0.1341258435671569,"gamma":0.16819624347115542,"theta":-0.01606950246606584,"vega":0.05870176825336494,"rho":0.014089960874490357,"breakevenPct":2.7293751180065775},{"delta":0.4,"premium":0.7258372670842246,"strike":58.49880390416539,"iv":0.14722282528485078,"gamma":0.1592896757335597,"theta":-0.01819595213635054,"vega":0.06081720570955438,"rho":0.016349405215575152,"breakevenPct":2.595062191865833},{"delta":0.45,"premium":0.9067506002012067,"strike":58.24035628542685,"iv":0.16031980700254467,"gamma":0.15038310799596402,"theta":-0.020322401806635235,"vega":0.06293264316574382,"rho":0.01860884955665994,"breakevenPct":2.460749265725088},{"delta":0.5,"premium":1.0870606478290834,"strike":57.97587870434183,"iv":0.17231909028256373,"gamma":0.14203004824259133,"theta":-0.0222710544452102,"vega":0.06480110268780151,"rho":0.02086138527493495,"breakevenPct":2.3149455401338757},{"delta":0.55,"premium":1.2593556168159892,"strike":57.63128876636802,"iv":0.16973466574776017,"gamma":0.14103073742246727,"theta":-0.021857546519641627,"vega":0.0633882839421089,"rho":0.023022135004451428,"breakevenPct":2.0164783361292993},{"delta":0.6,"premium":1.4316505858028947,"strike":57.28669882839421,"iv":0.16715024121295657,"gamma":0.14003142660234322,"theta":-0.021444038594073053,"vega":0.061975465196416266,"rho":0.025182884733967903,"breakevenPct":1.7180111321247233},{"delta":0.65,"premium":1.6296400693842157,"strike":56.92714657415438,"iv":0.16586695576756288,"gamma":0.1369852558542931,"theta":-0.021019861231569816,"vega":0.06007875108412836,"rho":0.027340647021083457,"breakevenPct":1.438135354478871},{"delta":0.7,"premium":1.9548785776235906,"strike":56.49349522983521,"iv":0.17102740676496098,"gamma":0.12380225498699046,"theta":-0.020542844752818736,"vega":0.055785602775368606,"rho":0.029483614355356333,"breakevenPct":1.2503314026095567},{"delta":0.75,"premium":2.2801170858629662,"strike":56.059843885516045,"iv":0.17618785776235907,"gamma":0.11061925411968777,"theta":-0.02006582827406765,"vega":0.05149245446660885,"rho":0.031626581689629216,"breakevenPct":1.062527450740242},{"delta":0.8,"premium":2.6868048268625397,"strike":55.54774396642183,"iv":0.17784973767051415,"gamma":0.09545844700944384,"theta":-0.018417103882476388,"vega":0.044884994753410276,"rho":0.03371919857973101,"breakevenPct":0.8799215496571233},{"delta":0.85,"premium":3.106532004197272,"strike":55.02308499475341,"iv":0.17895152151101784,"gamma":0.07998100734522559,"theta":-0.016580797481636936,"vega":0.037907030430220354,"rho":0.035803754725870385,"breakevenPct":0.6981478191175028},{"delta":0.9,"premium":3.730282199710565,"strike":54.3082489146165,"iv":0.17865412445730824,"gamma":0.05944674384949347,"theta":-0.013802170767004341,"vega":0.028123010130246016,"rho":0.0377646020841744,"breakevenPct":0.540359408534479}],"put":[{"delta":0.1,"premium":0.375,"strike":49.4460741357752,"iv":0.46253947799334505,"gamma":0.023445207869792824,"theta":-0.022023806932320186,"vega":0.028489597559322833,"rho":-0.005099054220006784,"breakevenPct":14.99399906494545},{"delta":0.15,"premium":0.375,"strike":53.42663487174185,"iv":0.28806703750156964,"gamma":0.05027347597043096,"theta":-0.017689044910431585,"vega":0.03782734684408727,"rho":-0.007648331851293196,"breakevenPct":8.098459164853208},{"delta":0.2,"premium":0.41949052941897824,"strike":55.098867843153286,"iv":0.2201406336647516,"gamma":0.07764705334848321,"theta":-0.015800951924156884,"vega":0.045141942345265945,"rho":-0.010238349593595663,"breakevenPct":5.278714988004995},{"delta":0.25,"premium":0.6146551173928809,"strike":55.53256692753973,"iv":0.23569673661030488,"gamma":0.08133304696413589,"theta":-0.01905181781598504,"vega":0.05074602182798479,"rho":-0.012715046960312467,"breakevenPct":4.865500808731407},{"delta":0.3,"premium":0.8098197053667837,"strike":55.96626601192619,"iv":0.2512528395558582,"gamma":0.08501904057978855,"theta":-0.022302683707813197,"vega":0.05635010131070363,"rho":-0.015191744327029272,"breakevenPct":4.45228662945782},{"delta":0.35,"premium":0.8717529411780001,"strike":56.62337254904,"iv":0.22243921582197004,"gamma":0.1035518067698605,"theta":-0.020357799150975776,"vega":0.059861683549024214,"rho":-0.01770569350381474,"breakevenPct":3.4212657460130984},{"delta":0.4,"premium":0.8829007353171704,"strike":57.170992646828296,"iv":0.1895717191110362,"gamma":0.1305293627820137,"theta":-0.017407445979712208,"vega":0.06224136161671418,"rho":-0.02025653105102509,"breakevenPct":2.491932815182031},{"delta":0.45,"premium":0.8442859891033364,"strike":57.557140108966635,"iv":0.15631211186394903,"gamma":0.16655712015073876,"theta":-0.01374334337073701,"vega":0.06341886635179647,"rho":-0.022849830743763493,"breakevenPct":1.7561156904038957},{"delta":0.5,"premium":0.8056712428895023,"strike":57.943287571104975,"iv":0.12305250461686182,"gamma":0.2025848775194638,"theta":-0.010079240761761815,"vega":0.06459637108687875,"rho":-0.025443130436501895,"breakevenPct":1.0202985656257604},{"delta":0.55,"premium":0.9308443147201455,"strike":58.209350903552235,"iv":0.11767206449112957,"gamma":0.2023124298451788,"theta":-0.008904446101470145,"vega":0.06284970509231547,"rho":-0.027779370968349544,"breakevenPct":0.7762338526223743},{"delta":0.6,"premium":1.0842135528579027,"strike":58.454741684572646,"iv":0.1170910388886685,"gamma":0.19579088116573162,"theta":-0.008158187224539622,"vega":0.060599641438586274,"rho":-0.03007135861901359,"breakevenPct":0.6168245978201612},{"delta":0.65,"premium":1.2375827909956603,"strike":58.70013246559306,"iv":0.11651001328620743,"gamma":0.18926933248628444,"theta":-0.0074119283476090985,"vega":0.058349577784857075,"rho":-0.03236334626967764,"breakevenPct":0.4574153430179477},{"delta":0.7,"premium":1.3909520291334176,"strike":58.94552324661347,"iv":0.11592898768374636,"gamma":0.18274778380683726,"theta":-0.006665669470678576,"vega":0.056099514131127876,"rho":-0.03465533392034169,"breakevenPct":0.2980060882157344},{"delta":0.75,"premium":2.6919285714285714,"strike":60.14142857142857,"iv":0.19140857142857143,"gamma":0.10021785714285714,"theta":-0.012042285714285712,"vega":0.05105628571428571,"rho":-0.03730741971356037,"breakevenPct":0.49148721238191173},{"delta":0.8,"premium":2.9240714285714287,"strike":60.49857142857143,"iv":0.17855142857142856,"gamma":0.09218214285714285,"theta":-0.00861371428571428,"vega":0.04412771428571428,"rho":-0.039712951606394285,"breakevenPct":0.30390347406073354},{"delta":0.85,"premium":3.1562142857142854,"strike":60.855714285714285,"iv":0.1656942857142857,"gamma":0.08414642857142857,"theta":-0.005185142857142857,"vega":0.03719914285714286,"rho":-0.0421184834992282,"breakevenPct":0.11631973573955573},{"delta":0.9,"premium":5.329545454545458,"strike":63.07954545454546,"iv":0.23081363636363647,"gamma":0.04682386363636361,"theta":-0.005239772727272729,"vega":0.02854886363636363,"rho":-0.04583491307586384,"breakevenPct":0.040535905457799885}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":63.65858750135365,"iv":0.30961613023082196,"gamma":0.04656647851978109,"theta":-0.021277563529726297,"vega":0.037846170833394595,"rho":0.006141481023267197,"breakevenPct":10.925617481981707},{"delta":0.2,"premium":0.375,"strike":61.0410714838798,"iv":0.21297106767621576,"gamma":0.08107270702764555,"theta":-0.01812690112894461,"vega":0.04545325078048726,"rho":0.008117461146582525,"breakevenPct":6.391284925631853},{"delta":0.25,"premium":0.375,"strike":59.81413075227868,"iv":0.16036958527300857,"gamma":0.12450840598303686,"theta":-0.01593477692947681,"vega":0.05144071956029145,"rho":0.010012627296563475,"breakevenPct":4.265851015439477},{"delta":0.3,"premium":0.375,"strike":59.046621575895195,"iv":0.12403173140471516,"gamma":0.173580929409529,"theta":-0.014178881932580729,"vega":0.05641280648735564,"rho":0.011855802391662049,"breakevenPct":2.936292066214185},{"delta":0.35,"premium":0.5449239339672423,"strike":58.75725152290394,"iv":0.1341258435671569,"gamma":0.16819624347115542,"theta":-0.01606950246606584,"vega":0.05870176825336494,"rho":0.014089960874490357,"breakevenPct":2.7293751180065775},{"delta":0.4,"premium":0.7258372670842246,"strike":58.49880390416539,"iv":0.14722282528485078,"gamma":0.1592896757335597,"theta":-0.01819595213635054,"vega":0.06081720570955438,"rho":0.016349405215575152,"breakevenPct":2.595062191865833},{"delta":0.45,"premium":0.9067506002012067,"strike":58.24035628542685,"iv":0.16031980700254467,"gamma":0.15038310799596402,"theta":-0.020322401806635235,"vega":0.06293264316574382,"rho":0.01860884955665994,"breakevenPct":2.460749265725088},{"delta":0.5,"premium":1.0870606478290834,"strike":57.97587870434183,"iv":0.17231909028256373,"gamma":0.14203004824259133,"theta":-0.0222710544452102,"vega":0.06480110268780151,"rho":0.02086138527493495,"breakevenPct":2.3149455401338757},{"delta":0.55,"premium":1.2593556168159892,"strike":57.63128876636802,"iv":0.16973466574776017,"gamma":0.14103073742246727,"theta":-0.021857546519641627,"vega":0.0633882839421089,"rho":0.023022135004451428,"breakevenPct":2.0164783361292993},{"delta":0.6,"premium":1.4316505858028947,"strike":57.28669882839421,"iv":0.16715024121295657,"gamma":0.14003142660234322,"theta":-0.021444038594073053,"vega":0.061975465196416266,"rho":0.025182884733967903,"breakevenPct":1.7180111321247233},{"delta":0.65,"premium":1.6296400693842157,"strike":56.92714657415438,"iv":0.16586695576756288,"gamma":0.1369852558542931,"theta":-0.021019861231569816,"vega":0.06007875108412836,"rho":0.027340647021083457,"breakevenPct":1.438135354478871},{"delta":0.7,"premium":1.9548785776235906,"strike":56.49349522983521,"iv":0.17102740676496098,"gamma":0.12380225498699046,"theta":-0.020542844752818736,"vega":0.055785602775368606,"rho":0.029483614355356333,"breakevenPct":1.2503314026095567},{"delta":0.75,"premium":2.2801170858629662,"strike":56.059843885516045,"iv":0.17618785776235907,"gamma":0.11061925411968777,"theta":-0.02006582827406765,"vega":0.05149245446660885,"rho":0.031626581689629216,"breakevenPct":1.062527450740242},{"delta":0.8,"premium":2.6868048268625397,"strike":55.54774396642183,"iv":0.17784973767051415,"gamma":0.09545844700944384,"theta":-0.018417103882476388,"vega":0.044884994753410276,"rho":0.03371919857973101,"breakevenPct":0.8799215496571233},{"delta":0.85,"premium":3.106532004197272,"strike":55.02308499475341,"iv":0.17895152151101784,"gamma":0.07998100734522559,"theta":-0.016580797481636936,"vega":0.037907030430220354,"rho":0.035803754725870385,"breakevenPct":0.6981478191175028},{"delta":0.9,"premium":3.730282199710565,"strike":54.3082489146165,"iv":0.17865412445730824,"gamma":0.05944674384949347,"theta":-0.013802170767004341,"vega":0.028123010130246016,"rho":0.0377646020841744,"breakevenPct":0.540359408534479}],"put":[{"delta":0.1,"premium":0.375,"strike":49.4460741357752,"iv":0.46253947799334505,"gamma":0.023445207869792824,"theta":-0.022023806932320186,"vega":0.028489597559322833,"rho":-0.005099054220006784,"breakevenPct":14.99399906494545},{"delta":0.15,"premium":0.375,"strike":53.42663487174185,"iv":0.28806703750156964,"gamma":0.05027347597043096,"theta":-0.017689044910431585,"vega":0.03782734684408727,"rho":-0.007648331851293196,"breakevenPct":8.098459164853208},{"delta":0.2,"premium":0.41949052941897824,"strike":55.098867843153286,"iv":0.2201406336647516,"gamma":0.07764705334848321,"theta":-0.015800951924156884,"vega":0.045141942345265945,"rho":-0.010238349593595663,"breakevenPct":5.278714988004995},{"delta":0.25,"premium":0.6146551173928809,"strike":55.53256692753973,"iv":0.23569673661030488,"gamma":0.08133304696413589,"theta":-0.01905181781598504,"vega":0.05074602182798479,"rho":-0.012715046960312467,"breakevenPct":4.865500808731407},{"delta":0.3,"premium":0.8098197053667837,"strike":55.96626601192619,"iv":0.2512528395558582,"gamma":0.08501904057978855,"theta":-0.022302683707813197,"vega":0.05635010131070363,"rho":-0.015191744327029272,"breakevenPct":4.45228662945782},{"delta":0.35,"premium":0.8717529411780001,"strike":56.62337254904,"iv":0.22243921582197004,"gamma":0.1035518067698605,"theta":-0.020357799150975776,"vega":0.059861683549024214,"rho":-0.01770569350381474,"breakevenPct":3.4212657460130984},{"delta":0.4,"premium":0.8829007353171704,"strike":57.170992646828296,"iv":0.1895717191110362,"gamma":0.1305293627820137,"theta":-0.017407445979712208,"vega":0.06224136161671418,"rho":-0.02025653105102509,"breakevenPct":2.491932815182031},{"delta":0.45,"premium":0.8442859891033364,"strike":57.557140108966635,"iv":0.15631211186394903,"gamma":0.16655712015073876,"theta":-0.01374334337073701,"vega":0.06341886635179647,"rho":-0.022849830743763493,"breakevenPct":1.7561156904038957},{"delta":0.5,"premium":0.8056712428895023,"strike":57.943287571104975,"iv":0.12305250461686182,"gamma":0.2025848775194638,"theta":-0.010079240761761815,"vega":0.06459637108687875,"rho":-0.025443130436501895,"breakevenPct":1.0202985656257604},{"delta":0.55,"premium":0.9308443147201455,"strike":58.209350903552235,"iv":0.11767206449112957,"gamma":0.2023124298451788,"theta":-0.008904446101470145,"vega":0.06284970509231547,"rho":-0.027779370968349544,"breakevenPct":0.7762338526223743},{"delta":0.6,"premium":1.0842135528579027,"strike":58.454741684572646,"iv":0.1170910388886685,"gamma":0.19579088116573162,"theta":-0.008158187224539622,"vega":0.060599641438586274,"rho":-0.03007135861901359,"breakevenPct":0.6168245978201612},{"delta":0.65,"premium":1.2375827909956603,"strike":58.70013246559306,"iv":0.11651001328620743,"gamma":0.18926933248628444,"theta":-0.0074119283476090985,"vega":0.058349577784857075,"rho":-0.03236334626967764,"breakevenPct":0.4574153430179477},{"delta":0.7,"premium":1.3909520291334176,"strike":58.94552324661347,"iv":0.11592898768374636,"gamma":0.18274778380683726,"theta":-0.006665669470678576,"vega":0.056099514131127876,"rho":-0.03465533392034169,"breakevenPct":0.2980060882157344},{"delta":0.75,"premium":2.6919285714285714,"strike":60.14142857142857,"iv":0.19140857142857143,"gamma":0.10021785714285714,"theta":-0.012042285714285712,"vega":0.05105628571428571,"rho":-0.03730741971356037,"breakevenPct":0.49148721238191173},{"delta":0.8,"premium":2.9240714285714287,"strike":60.49857142857143,"iv":0.17855142857142856,"gamma":0.09218214285714285,"theta":-0.00861371428571428,"vega":0.04412771428571428,"rho":-0.039712951606394285,"breakevenPct":0.30390347406073354},{"delta":0.85,"premium":3.1562142857142854,"strike":60.855714285714285,"iv":0.1656942857142857,"gamma":0.08414642857142857,"theta":-0.005185142857142857,"vega":0.03719914285714286,"rho":-0.0421184834992282,"breakevenPct":0.11631973573955573},{"delta":0.9,"premium":5.329545454545458,"strike":63.07954545454546,"iv":0.23081363636363647,"gamma":0.04682386363636361,"theta":-0.005239772727272729,"vega":0.02854886363636363,"rho":-0.04583491307586384,"breakevenPct":0.040535905457799885}]}},"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"}}