{"symbol":"PSCE","url":"https://intraalpha.com/companies/PSCE","capturedAt":"2026-10-22T22:56:46.204Z","state":"ready","quote":{"symbol":"PSCE","last_price":57.02,"prev_close":59.27,"regular_close":57.0492,"change":-2.25,"change_pct":-3.7962,"regular_change":-2.2208,"regular_change_pct":-3.7469,"extended_change":-0.0292,"extended_change_pct":-0.0512,"bid":57,"ask":60.65,"bid_size":5400,"ask_size":100,"volume":22861,"vwap":57.442878,"open":59.26,"high":59.26,"low":56.21,"close":57.0492,"trade_count":308,"last_trade_at":"2026-10-22T22:29:20.958112545Z","last_quote_at":"2026-10-22T22:29:20.958114174Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:41.954502074-04:00","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":102200000,"net_expense_ratio":0.0029,"portfolio_turnover":0.31,"dividend_yield":0.0263,"inception_date":"2010-04-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:45.527758+00:00"},"optionObservedAt":"2026-10-22T19:58:06.306Z","bars":[{"c":59.55,"h":59.55,"l":59.55,"n":1,"o":59.55,"t":"2026-10-15T12:30:00Z","v":100,"vw":59.55},{"c":59.63,"h":59.76,"l":59.63,"n":4,"o":59.76,"t":"2026-10-15T13:25:00Z","v":681,"vw":59.658333},{"c":58.9,"h":59.45,"l":58.9,"n":15,"o":59.45,"t":"2026-10-15T13:30:00Z","v":1523,"vw":59.199782},{"c":58.7,"h":58.7,"l":58.47,"n":5,"o":58.47,"t":"2026-10-15T13:35:00Z","v":270,"vw":58.604959},{"c":58.97,"h":58.97,"l":58.735,"n":5,"o":58.735,"t":"2026-10-15T13:40:00Z","v":324,"vw":58.813333},{"c":57.97,"h":57.97,"l":57.97,"n":5,"o":57.97,"t":"2026-10-15T14:00:00Z","v":191,"vw":57.97},{"c":58.28,"h":58.28,"l":58.28,"n":1,"o":58.28,"t":"2026-10-15T14:10:00Z","v":100,"vw":58.28},{"c":58.12,"h":58.12,"l":58.12,"n":1,"o":58.12,"t":"2026-10-15T14:15:00Z","v":425,"vw":58.12},{"c":58.1,"h":58.1,"l":58.1,"n":1,"o":58.1,"t":"2026-10-15T14:20:00Z","v":200,"vw":58.1},{"c":58.345,"h":58.345,"l":58.345,"n":1,"o":58.345,"t":"2026-10-15T14:40:00Z","v":171,"vw":58.345},{"c":58.3189,"h":58.3189,"l":58.3189,"n":1,"o":58.3189,"t":"2026-10-15T14:50:00Z","v":100,"vw":58.3189},{"c":58.33,"h":58.33,"l":58.33,"n":1,"o":58.33,"t":"2026-10-15T15:00:00Z","v":100,"vw":58.33},{"c":58.27,"h":58.27,"l":58.27,"n":1,"o":58.27,"t":"2026-10-15T15:30:00Z","v":100,"vw":58.27},{"c":58.15,"h":58.16,"l":58.15,"n":3,"o":58.16,"t":"2026-10-15T15:35:00Z","v":229,"vw":58.154808},{"c":58.09,"h":58.1099,"l":58.09,"n":5,"o":58.1099,"t":"2026-10-15T15:45:00Z","v":246,"vw":58.099614},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-15T16:20:00Z","v":132,"vw":58},{"c":57.970279,"h":57.970279,"l":57.970279,"n":1,"o":57.970279,"t":"2026-10-15T16:25:00Z","v":181,"vw":57.970279},{"c":57.9313,"h":57.9313,"l":57.9313,"n":1,"o":57.9313,"t":"2026-10-15T16:45:00Z","v":210,"vw":57.9313},{"c":57.91,"h":57.91,"l":57.91,"n":1,"o":57.91,"t":"2026-10-15T16:50:00Z","v":100,"vw":57.91},{"c":57.95,"h":57.985,"l":57.95,"n":9,"o":57.95,"t":"2026-10-15T17:05:00Z","v":1000,"vw":57.957},{"c":58.1231,"h":58.1231,"l":58.1231,"n":1,"o":58.1231,"t":"2026-10-15T17:30:00Z","v":108,"vw":58.1231},{"c":58.325,"h":58.33,"l":58.325,"n":2,"o":58.33,"t":"2026-10-15T18:05:00Z","v":500,"vw":58.326},{"c":58.16,"h":58.16,"l":58.16,"n":1,"o":58.16,"t":"2026-10-15T19:25:00Z","v":108,"vw":58.16},{"c":58.17,"h":58.17,"l":58.17,"n":4,"o":58.17,"t":"2026-10-15T19:45:00Z","v":205,"vw":58.17},{"c":58.81,"h":58.81,"l":58.51,"n":9,"o":58.51,"t":"2026-10-16T13:30:00Z","v":4312,"vw":58.582425},{"c":58.78,"h":58.78,"l":58.78,"n":1,"o":58.78,"t":"2026-10-16T13:35:00Z","v":287,"vw":58.78},{"c":58.8022,"h":58.85,"l":58.8022,"n":4,"o":58.85,"t":"2026-10-16T13:50:00Z","v":552,"vw":58.841309},{"c":58.7999,"h":58.7999,"l":58.7999,"n":1,"o":58.7999,"t":"2026-10-16T14:00:00Z","v":633,"vw":58.7999},{"c":58.75,"h":58.75,"l":58.75,"n":1,"o":58.75,"t":"2026-10-16T14:15:00Z","v":180,"vw":58.75},{"c":58.865,"h":58.865,"l":58.865,"n":1,"o":58.865,"t":"2026-10-16T14:45:00Z","v":600,"vw":58.865},{"c":58.78,"h":58.78,"l":58.78,"n":1,"o":58.78,"t":"2026-10-16T15:00:00Z","v":100,"vw":58.78},{"c":58.64,"h":58.64,"l":58.64,"n":2,"o":58.64,"t":"2026-10-16T15:05:00Z","v":220,"vw":58.64},{"c":58.61,"h":58.63,"l":58.61,"n":5,"o":58.63,"t":"2026-10-16T15:10:00Z","v":266,"vw":58.619662},{"c":58.48,"h":58.48,"l":58.48,"n":1,"o":58.48,"t":"2026-10-16T15:30:00Z","v":500,"vw":58.48},{"c":58.48,"h":58.48,"l":58.48,"n":1,"o":58.48,"t":"2026-10-16T15:45:00Z","v":180,"vw":58.48},{"c":58.585,"h":58.585,"l":58.5472,"n":2,"o":58.5472,"t":"2026-10-16T16:10:00Z","v":930,"vw":58.551265},{"c":58.724,"h":58.724,"l":58.724,"n":2,"o":58.724,"t":"2026-10-16T16:20:00Z","v":102,"vw":58.724},{"c":58.79,"h":58.79,"l":58.79,"n":1,"o":58.79,"t":"2026-10-16T16:30:00Z","v":100,"vw":58.79},{"c":58.835,"h":58.835,"l":58.835,"n":3,"o":58.835,"t":"2026-10-16T16:45:00Z","v":856,"vw":58.835},{"c":58.7992,"h":58.7992,"l":58.78,"n":108,"o":58.78,"t":"2026-10-16T16:50:00Z","v":1414,"vw":58.785833},{"c":58.87,"h":58.87,"l":58.87,"n":4,"o":58.87,"t":"2026-10-16T16:55:00Z","v":105,"vw":58.87},{"c":58.8,"h":58.8,"l":58.8,"n":3,"o":58.8,"t":"2026-10-16T17:10:00Z","v":104,"vw":58.8},{"c":58.88,"h":58.92,"l":58.88,"n":8,"o":58.92,"t":"2026-10-16T17:40:00Z","v":314,"vw":58.907013},{"c":58.7193,"h":58.7193,"l":58.7193,"n":1,"o":58.7193,"t":"2026-10-16T18:00:00Z","v":100,"vw":58.7193},{"c":58.76,"h":58.76,"l":58.76,"n":4,"o":58.76,"t":"2026-10-16T18:05:00Z","v":203,"vw":58.76},{"c":58.865,"h":58.865,"l":58.865,"n":2,"o":58.865,"t":"2026-10-16T18:35:00Z","v":544,"vw":58.865},{"c":58.85,"h":58.85,"l":58.85,"n":2,"o":58.85,"t":"2026-10-16T18:50:00Z","v":130,"vw":58.85},{"c":58.86,"h":58.86,"l":58.86,"n":3,"o":58.86,"t":"2026-10-16T19:00:00Z","v":432,"vw":58.86},{"c":58.88,"h":58.92,"l":58.88,"n":4,"o":58.92,"t":"2026-10-16T19:35:00Z","v":302,"vw":58.896667},{"c":58.83,"h":58.83,"l":58.83,"n":5,"o":58.83,"t":"2026-10-16T19:40:00Z","v":236,"vw":58.83},{"c":58.91,"h":58.91,"l":58.91,"n":7,"o":58.91,"t":"2026-10-16T19:50:00Z","v":753,"vw":58.91},{"c":58.9799,"h":59.01,"l":58.976,"n":17,"o":59.01,"t":"2026-10-16T19:55:00Z","v":1953,"vw":59.004772},{"c":58.97,"h":58.97,"l":58.97,"n":3,"o":58.97,"t":"2026-10-16T20:00:00Z","v":136,"vw":58.97},{"c":59.57,"h":59.57,"l":58.98,"n":11,"o":59.15,"t":"2026-10-19T13:30:00Z","v":2102,"vw":59.113205},{"c":59.32,"h":59.32,"l":59.32,"n":3,"o":59.32,"t":"2026-10-19T13:35:00Z","v":817,"vw":59.32},{"c":59.67,"h":59.67,"l":59.642,"n":2,"o":59.642,"t":"2026-10-19T13:55:00Z","v":240,"vw":59.653667},{"c":59.08,"h":59.08,"l":59.08,"n":1,"o":59.08,"t":"2026-10-19T14:30:00Z","v":100,"vw":59.08},{"c":58.835,"h":58.835,"l":58.835,"n":1,"o":58.835,"t":"2026-10-19T15:00:00Z","v":200,"vw":58.835},{"c":59.17,"h":59.17,"l":59.17,"n":1,"o":59.17,"t":"2026-10-19T15:40:00Z","v":300,"vw":59.17},{"c":58.795,"h":58.795,"l":58.795,"n":1,"o":58.795,"t":"2026-10-19T16:50:00Z","v":180,"vw":58.795},{"c":58.75,"h":58.75,"l":58.75,"n":3,"o":58.75,"t":"2026-10-19T17:00:00Z","v":499,"vw":58.75},{"c":58.675,"h":58.675,"l":58.675,"n":2,"o":58.675,"t":"2026-10-19T17:20:00Z","v":156,"vw":58.675},{"c":58.615,"h":58.615,"l":58.615,"n":1,"o":58.615,"t":"2026-10-19T17:30:00Z","v":500,"vw":58.615},{"c":58.6293,"h":58.6293,"l":58.6293,"n":2,"o":58.6293,"t":"2026-10-19T18:05:00Z","v":124,"vw":58.6293},{"c":58.7333,"h":58.7333,"l":58.7333,"n":1,"o":58.7333,"t":"2026-10-19T18:10:00Z","v":200,"vw":58.7333},{"c":58.5,"h":58.5,"l":58.5,"n":3,"o":58.5,"t":"2026-10-19T18:30:00Z","v":259,"vw":58.5},{"c":58.8,"h":58.8,"l":58.8,"n":1,"o":58.8,"t":"2026-10-19T19:20:00Z","v":100,"vw":58.8},{"c":59,"h":59,"l":59,"n":5,"o":59,"t":"2026-10-19T20:00:00Z","v":168,"vw":59},{"c":58.52,"h":58.8,"l":58.47,"n":25,"o":58.8,"t":"2026-10-20T13:35:00Z","v":4150,"vw":58.518812},{"c":58.52,"h":58.52,"l":58.52,"n":14,"o":58.52,"t":"2026-10-20T13:40:00Z","v":1725,"vw":58.52},{"c":58.2781,"h":58.35,"l":58.2781,"n":4,"o":58.35,"t":"2026-10-20T13:45:00Z","v":316,"vw":58.326033},{"c":58.624,"h":58.624,"l":58.624,"n":1,"o":58.624,"t":"2026-10-20T13:55:00Z","v":100,"vw":58.624},{"c":58.6201,"h":58.6201,"l":58.6201,"n":2,"o":58.6201,"t":"2026-10-20T14:15:00Z","v":245,"vw":58.6201},{"c":58.4,"h":58.4,"l":58.4,"n":1,"o":58.4,"t":"2026-10-20T14:30:00Z","v":200,"vw":58.4},{"c":58.425,"h":58.425,"l":58.32,"n":7,"o":58.32,"t":"2026-10-20T14:35:00Z","v":286,"vw":58.3875},{"c":58.42,"h":58.42,"l":58.42,"n":2,"o":58.42,"t":"2026-10-20T14:50:00Z","v":1969,"vw":58.42},{"c":58.47,"h":58.47,"l":58.47,"n":3,"o":58.47,"t":"2026-10-20T15:10:00Z","v":350,"vw":58.47},{"c":58.51,"h":58.51,"l":58.51,"n":1,"o":58.51,"t":"2026-10-20T16:05:00Z","v":100,"vw":58.51},{"c":58.59,"h":58.59,"l":58.59,"n":9,"o":58.59,"t":"2026-10-20T16:15:00Z","v":1003,"vw":58.59},{"c":58.6,"h":58.6,"l":58.6,"n":3,"o":58.6,"t":"2026-10-20T16:20:00Z","v":177,"vw":58.6},{"c":58.63,"h":58.63,"l":58.63,"n":1,"o":58.63,"t":"2026-10-20T16:40:00Z","v":1000,"vw":58.63},{"c":58.7236,"h":58.7236,"l":58.7236,"n":2,"o":58.7236,"t":"2026-10-20T16:45:00Z","v":103,"vw":58.7236},{"c":58.72,"h":58.72,"l":58.72,"n":1,"o":58.72,"t":"2026-10-20T16:50:00Z","v":100,"vw":58.72},{"c":58.51,"h":58.51,"l":58.51,"n":1,"o":58.51,"t":"2026-10-20T17:20:00Z","v":168,"vw":58.51},{"c":58.62,"h":58.62,"l":58.62,"n":1,"o":58.62,"t":"2026-10-20T19:30:00Z","v":100,"vw":58.62},{"c":58.82,"h":58.99,"l":58.82,"n":7,"o":58.98,"t":"2026-10-21T13:30:00Z","v":643,"vw":58.946761},{"c":58.91,"h":59.2,"l":58.91,"n":5,"o":59.2,"t":"2026-10-21T13:35:00Z","v":544,"vw":59.124286},{"c":58.795,"h":58.795,"l":58.795,"n":3,"o":58.795,"t":"2026-10-21T13:40:00Z","v":104,"vw":58.795},{"c":59.2,"h":59.2,"l":59.2,"n":3,"o":59.2,"t":"2026-10-21T14:05:00Z","v":699,"vw":59.2},{"c":59.25,"h":59.25,"l":59.25,"n":1,"o":59.25,"t":"2026-10-21T14:15:00Z","v":100,"vw":59.25},{"c":59.28,"h":59.28,"l":59.28,"n":2,"o":59.28,"t":"2026-10-21T14:20:00Z","v":109,"vw":59.28},{"c":58.93,"h":58.93,"l":58.93,"n":2,"o":58.93,"t":"2026-10-21T16:45:00Z","v":147,"vw":58.93},{"c":58.91,"h":58.91,"l":58.91,"n":1,"o":58.91,"t":"2026-10-21T16:55:00Z","v":100,"vw":58.91},{"c":59.16,"h":59.16,"l":59.16,"n":5,"o":59.16,"t":"2026-10-21T18:00:00Z","v":193,"vw":59.16},{"c":59.32,"h":59.32,"l":59.32,"n":1,"o":59.32,"t":"2026-10-21T19:25:00Z","v":508,"vw":59.32},{"c":59.27,"h":59.27,"l":59.27,"n":4,"o":59.27,"t":"2026-10-21T20:00:00Z","v":150,"vw":59.27},{"c":59.28,"h":59.28,"l":59.28,"n":1,"o":59.28,"t":"2026-10-22T13:25:00Z","v":400,"vw":59.28},{"c":59.11,"h":59.26,"l":59.11,"n":6,"o":59.26,"t":"2026-10-22T13:30:00Z","v":509,"vw":59.226741},{"c":58.015,"h":58.195,"l":58,"n":9,"o":58.195,"t":"2026-10-22T13:40:00Z","v":652,"vw":58.049768},{"c":57.98,"h":57.98,"l":57.97,"n":7,"o":57.97,"t":"2026-10-22T13:50:00Z","v":3729,"vw":57.979722},{"c":57.38,"h":57.38,"l":57.291,"n":5,"o":57.37,"t":"2026-10-22T14:10:00Z","v":688,"vw":57.362013},{"c":57.47,"h":57.47,"l":57.47,"n":1,"o":57.47,"t":"2026-10-22T14:15:00Z","v":100,"vw":57.47},{"c":57.1,"h":57.1,"l":57.1,"n":1,"o":57.1,"t":"2026-10-22T14:20:00Z","v":100,"vw":57.1},{"c":56.315,"h":56.315,"l":56.22,"n":14,"o":56.29,"t":"2026-10-22T15:25:00Z","v":1650,"vw":56.251952},{"c":56.21,"h":56.21,"l":56.21,"n":6,"o":56.21,"t":"2026-10-22T15:30:00Z","v":230,"vw":56.21},{"c":57.02,"h":57.02,"l":57.02,"n":2,"o":57.02,"t":"2026-10-22T16:10:00Z","v":857,"vw":57.02},{"c":57.075,"h":57.075,"l":57.075,"n":1,"o":57.075,"t":"2026-10-22T16:35:00Z","v":200,"vw":57.075},{"c":57.165,"h":57.165,"l":57.165,"n":1,"o":57.165,"t":"2026-10-22T16:40:00Z","v":120,"vw":57.165},{"c":57.38,"h":57.38,"l":57.38,"n":1,"o":57.38,"t":"2026-10-22T16:55:00Z","v":1514,"vw":57.38},{"c":57.34,"h":57.34,"l":57.34,"n":1,"o":57.34,"t":"2026-10-22T17:00:00Z","v":100,"vw":57.34},{"c":57.3499,"h":57.3499,"l":57.3499,"n":1,"o":57.3499,"t":"2026-10-22T17:40:00Z","v":100,"vw":57.3499},{"c":57.36,"h":57.4,"l":57.3312,"n":8,"o":57.3312,"t":"2026-10-22T17:50:00Z","v":1115,"vw":57.380164},{"c":57.285,"h":57.285,"l":57.285,"n":2,"o":57.285,"t":"2026-10-22T18:00:00Z","v":605,"vw":57.285},{"c":57.3575,"h":57.3575,"l":57.3575,"n":1,"o":57.3575,"t":"2026-10-22T18:15:00Z","v":209,"vw":57.3575},{"c":57.43,"h":57.43,"l":57.43,"n":1,"o":57.43,"t":"2026-10-22T18:45:00Z","v":100,"vw":57.43},{"c":57.385,"h":57.385,"l":57.34,"n":2,"o":57.34,"t":"2026-10-22T19:10:00Z","v":200,"vw":57.3625},{"c":57.29,"h":57.29,"l":57.29,"n":1,"o":57.29,"t":"2026-10-22T19:15:00Z","v":100,"vw":57.29},{"c":57.32,"h":57.32,"l":57.32,"n":1,"o":57.32,"t":"2026-10-22T19:20:00Z","v":100,"vw":57.32},{"c":57.36,"h":57.36,"l":57.36,"n":1,"o":57.36,"t":"2026-10-22T19:25:00Z","v":100,"vw":57.36},{"c":57.27,"h":57.27,"l":57.27,"n":5,"o":57.27,"t":"2026-10-22T19:30:00Z","v":194,"vw":57.27},{"c":57.155,"h":57.155,"l":57.15,"n":3,"o":57.15,"t":"2026-10-22T19:35:00Z","v":217,"vw":57.1525},{"c":57.135,"h":57.135,"l":57.135,"n":2,"o":57.135,"t":"2026-10-22T19:40:00Z","v":102,"vw":57.135},{"c":57.2,"h":57.2,"l":57.2,"n":3,"o":57.2,"t":"2026-10-22T19:50:00Z","v":142,"vw":57.2},{"c":57.04,"h":57.1,"l":57.04,"n":8,"o":57.1,"t":"2026-10-22T19:55:00Z","v":258,"vw":57.07},{"c":57.795,"h":57.795,"l":56.96,"n":29,"o":57.01,"t":"2026-10-22T21:30:00Z","v":5491,"vw":57.35895},{"c":57.02,"h":57.02,"l":57.02,"n":2,"o":57.02,"t":"2026-10-22T22:25:00Z","v":200,"vw":57.02}],"history":[{"c":49,"h":49.75,"l":48.76,"n":210,"o":49.65,"t":"2024-10-21T04:00:00Z","v":10193,"vw":49.199693},{"c":49.03,"h":49.38,"l":49.03,"n":150,"o":49.3109,"t":"2024-10-22T04:00:00Z","v":7966,"vw":49.199468},{"c":48.36,"h":48.79,"l":47.97,"n":179,"o":48.79,"t":"2024-10-23T04:00:00Z","v":17845,"vw":48.293473},{"c":48.8625,"h":48.87,"l":48.01,"n":146,"o":48.61,"t":"2024-10-24T04:00:00Z","v":9740,"vw":48.281996},{"c":49.09,"h":49.2,"l":48.8924,"n":188,"o":49.2,"t":"2024-10-25T04:00:00Z","v":8263,"vw":49.109405},{"c":48.49,"h":48.53,"l":47.69,"n":242,"o":47.69,"t":"2024-10-28T04:00:00Z","v":8055,"vw":48.110396},{"c":47.83,"h":48.47,"l":47.68,"n":154,"o":48.45,"t":"2024-10-29T04:00:00Z","v":24338,"vw":48.121567},{"c":48.06,"h":48.74,"l":48.01,"n":215,"o":48.08,"t":"2024-10-30T04:00:00Z","v":24132,"vw":48.234745},{"c":48.0121,"h":48.62,"l":48.0121,"n":166,"o":48.27,"t":"2024-10-31T04:00:00Z","v":5651,"vw":48.299674},{"c":47.3715,"h":48.5,"l":47.29,"n":184,"o":48.33,"t":"2024-11-01T04:00:00Z","v":10379,"vw":47.986486},{"c":48.22,"h":48.7129,"l":47.62,"n":165,"o":47.77,"t":"2024-11-04T05:00:00Z","v":13570,"vw":48.484182},{"c":48.96,"h":49.04,"l":48.305,"n":192,"o":48.305,"t":"2024-11-05T05:00:00Z","v":6157,"vw":48.786188},{"c":53.16,"h":53.33,"l":51.06,"n":276,"o":51.06,"t":"2024-11-06T05:00:00Z","v":18006,"vw":52.159644},{"c":52.3384,"h":52.92,"l":52.25,"n":202,"o":52.92,"t":"2024-11-07T05:00:00Z","v":13747,"vw":52.474927},{"c":52.15,"h":52.15,"l":51.684,"n":115,"o":51.85,"t":"2024-11-08T05:00:00Z","v":8331,"vw":51.92878},{"c":53.04,"h":53.04,"l":52.04,"n":263,"o":52.04,"t":"2024-11-11T05:00:00Z","v":22370,"vw":52.619412},{"c":52.36,"h":53.29,"l":52.27,"n":142,"o":53.04,"t":"2024-11-12T05:00:00Z","v":14982,"vw":52.709407},{"c":51.88,"h":52.5537,"l":51.88,"n":154,"o":52.33,"t":"2024-11-13T05:00:00Z","v":8988,"vw":52.238487},{"c":51.69,"h":52.31,"l":51.325,"n":109,"o":52.31,"t":"2024-11-14T05:00:00Z","v":29662,"vw":51.739686},{"c":50.93,"h":52.26,"l":50.76,"n":1670,"o":51.9,"t":"2024-11-15T05:00:00Z","v":176188,"vw":51.383346},{"c":51.8,"h":52.09,"l":51.33,"n":549,"o":51.47,"t":"2024-11-18T05:00:00Z","v":36101,"vw":51.81998},{"c":51.58,"h":51.74,"l":51.0334,"n":612,"o":51.27,"t":"2024-11-19T05:00:00Z","v":36742,"vw":51.335197},{"c":52.1001,"h":52.1053,"l":51.58,"n":332,"o":51.58,"t":"2024-11-20T05:00:00Z","v":50439,"vw":51.714004},{"c":53.69,"h":53.95,"l":52.61,"n":747,"o":52.77,"t":"2024-11-21T05:00:00Z","v":45552,"vw":53.39675},{"c":54.43,"h":54.78,"l":53.73,"n":1051,"o":53.73,"t":"2024-11-22T05:00:00Z","v":101821,"vw":54.527572},{"c":53.71,"h":54.83,"l":53.6201,"n":661,"o":54.47,"t":"2024-11-25T05:00:00Z","v":48169,"vw":54.118077},{"c":52.88,"h":53.73,"l":52.66,"n":1208,"o":53.73,"t":"2024-11-26T05:00:00Z","v":112860,"vw":52.957366},{"c":52.96,"h":53.6895,"l":52.96,"n":372,"o":53.12,"t":"2024-11-27T05:00:00Z","v":47999,"vw":53.127439},{"c":53.1,"h":53.3099,"l":52.91,"n":303,"o":53.21,"t":"2024-11-29T05:00:00Z","v":19736,"vw":53.117327},{"c":52.93,"h":53.2,"l":52.347,"n":732,"o":53.2,"t":"2024-12-02T05:00:00Z","v":93176,"vw":52.725614},{"c":52.89,"h":53.26,"l":52.4899,"n":866,"o":53.26,"t":"2024-12-03T05:00:00Z","v":79251,"vw":52.826102},{"c":51.28,"h":52.766,"l":51.0001,"n":1262,"o":52.67,"t":"2024-12-04T05:00:00Z","v":108184,"vw":51.587752},{"c":51.14,"h":51.87,"l":51.14,"n":328,"o":51.29,"t":"2024-12-05T05:00:00Z","v":24357,"vw":51.389854},{"c":49.25,"h":51.19,"l":49.0638,"n":957,"o":51.19,"t":"2024-12-06T05:00:00Z","v":78595,"vw":49.424802},{"c":49.89,"h":50.78,"l":49.82,"n":496,"o":49.83,"t":"2024-12-09T05:00:00Z","v":41367,"vw":50.349236},{"c":50.14,"h":50.711,"l":49.61,"n":682,"o":50.05,"t":"2024-12-10T05:00:00Z","v":84286,"vw":50.447296},{"c":51.0713,"h":51.2201,"l":50.1,"n":395,"o":50.56,"t":"2024-12-11T05:00:00Z","v":42034,"vw":50.576188},{"c":50.23,"h":50.9375,"l":50,"n":360,"o":50.81,"t":"2024-12-12T05:00:00Z","v":32675,"vw":50.372446},{"c":49.85,"h":50.46,"l":49.6657,"n":499,"o":50.46,"t":"2024-12-13T05:00:00Z","v":40754,"vw":49.824928},{"c":48.86,"h":49.76,"l":48.791,"n":487,"o":49.76,"t":"2024-12-16T05:00:00Z","v":38994,"vw":49.022282},{"c":48.49,"h":48.75,"l":47.6013,"n":1226,"o":48.52,"t":"2024-12-17T05:00:00Z","v":157061,"vw":48.180191},{"c":46.65,"h":48.99,"l":46.3393,"n":719,"o":48.62,"t":"2024-12-18T05:00:00Z","v":102974,"vw":47.882091},{"c":46.26,"h":47.4978,"l":46.09,"n":605,"o":47.4978,"t":"2024-12-19T05:00:00Z","v":75670,"vw":46.816695},{"c":46.2,"h":46.7465,"l":45.81,"n":362,"o":46.028,"t":"2024-12-20T05:00:00Z","v":25838,"vw":46.421249},{"c":46.21,"h":46.3348,"l":45.67,"n":355,"o":45.91,"t":"2024-12-23T05:00:00Z","v":26797,"vw":45.99044},{"c":46.7,"h":46.74,"l":45.835,"n":144,"o":45.885,"t":"2024-12-24T05:00:00Z","v":12717,"vw":46.503748},{"c":46.8,"h":46.93,"l":46.14,"n":413,"o":46.74,"t":"2024-12-26T05:00:00Z","v":32949,"vw":46.664403},{"c":46.6629,"h":47.23,"l":46.3801,"n":195,"o":46.9209,"t":"2024-12-27T05:00:00Z","v":13794,"vw":46.772431},{"c":47.74,"h":48.05,"l":46.65,"n":479,"o":46.95,"t":"2024-12-30T05:00:00Z","v":54536,"vw":47.603725},{"c":48.4,"h":48.66,"l":47.96,"n":364,"o":47.98,"t":"2024-12-31T05:00:00Z","v":60270,"vw":48.434651},{"c":49.39,"h":49.8799,"l":48.99,"n":266,"o":49.65,"t":"2025-01-02T05:00:00Z","v":15932,"vw":49.390885},{"c":49.77,"h":49.77,"l":49.1801,"n":261,"o":49.67,"t":"2025-01-03T05:00:00Z","v":23578,"vw":49.62496},{"c":49.67,"h":50.81,"l":49.445,"n":236,"o":50.22,"t":"2025-01-06T05:00:00Z","v":17161,"vw":50.17132},{"c":50.19,"h":50.24,"l":49.52,"n":254,"o":49.96,"t":"2025-01-07T05:00:00Z","v":14252,"vw":49.920286},{"c":49.86,"h":50.03,"l":49.622,"n":148,"o":50.03,"t":"2025-01-08T05:00:00Z","v":8699,"vw":49.834166},{"c":50.29,"h":50.999,"l":50.06,"n":188,"o":50.84,"t":"2025-01-10T05:00:00Z","v":15368,"vw":50.513236},{"c":51.16,"h":51.37,"l":50.3784,"n":323,"o":50.39,"t":"2025-01-13T05:00:00Z","v":37017,"vw":51.016024},{"c":51.6,"h":51.6,"l":50.788,"n":212,"o":51.15,"t":"2025-01-14T05:00:00Z","v":18330,"vw":51.251916},{"c":52.9,"h":52.9,"l":51.94,"n":265,"o":52.15,"t":"2025-01-15T05:00:00Z","v":13358,"vw":52.347187},{"c":52.7,"h":52.86,"l":52.25,"n":212,"o":52.74,"t":"2025-01-16T05:00:00Z","v":14198,"vw":52.561364},{"c":52.47,"h":53.1,"l":52.331,"n":528,"o":52.68,"t":"2025-01-17T05:00:00Z","v":17069,"vw":52.610458},{"c":52.41,"h":52.65,"l":51.75,"n":334,"o":52.65,"t":"2025-01-21T05:00:00Z","v":23010,"vw":52.231292},{"c":51.53,"h":52.3892,"l":51.47,"n":328,"o":51.8575,"t":"2025-01-22T05:00:00Z","v":29953,"vw":51.985778},{"c":51.44,"h":51.8458,"l":51.2062,"n":229,"o":51.67,"t":"2025-01-23T05:00:00Z","v":16216,"vw":51.536272},{"c":50.75,"h":51.48,"l":50.75,"n":281,"o":51.48,"t":"2025-01-24T05:00:00Z","v":18015,"vw":50.904901},{"c":49.27,"h":50.98,"l":49.25,"n":402,"o":50.2,"t":"2025-01-27T05:00:00Z","v":22000,"vw":49.823382},{"c":49.14,"h":49.58,"l":48.6462,"n":188,"o":49.58,"t":"2025-01-28T05:00:00Z","v":13419,"vw":49.013098},{"c":49.39,"h":49.55,"l":48.9,"n":184,"o":49.02,"t":"2025-01-29T05:00:00Z","v":17346,"vw":49.235281},{"c":49.11,"h":49.73,"l":48.68,"n":159,"o":49.73,"t":"2025-01-30T05:00:00Z","v":10552,"vw":49.178663},{"c":47.69,"h":49.05,"l":47.63,"n":429,"o":49.05,"t":"2025-01-31T05:00:00Z","v":41968,"vw":48.095476},{"c":47.09,"h":47.8,"l":46.96,"n":176,"o":47.45,"t":"2025-02-03T05:00:00Z","v":18563,"vw":47.264921},{"c":48.28,"h":48.3299,"l":46.6,"n":206,"o":46.66,"t":"2025-02-04T05:00:00Z","v":16593,"vw":47.421974},{"c":48.06,"h":48.37,"l":47.85,"n":193,"o":48.37,"t":"2025-02-05T05:00:00Z","v":26622,"vw":48.007454},{"c":46.56,"h":48.11,"l":46.305,"n":268,"o":48.11,"t":"2025-02-06T05:00:00Z","v":17049,"vw":46.681511},{"c":46.01,"h":46.9853,"l":45.94,"n":142,"o":46.9853,"t":"2025-02-07T05:00:00Z","v":5979,"vw":46.461753},{"c":47.56,"h":47.5799,"l":46.61,"n":183,"o":46.61,"t":"2025-02-10T05:00:00Z","v":12801,"vw":47.123266},{"c":47.68,"h":48.38,"l":47.57,"n":255,"o":47.81,"t":"2025-02-11T05:00:00Z","v":24107,"vw":48.002125},{"c":46.25,"h":47.33,"l":46.24,"n":207,"o":47.29,"t":"2025-02-12T05:00:00Z","v":20303,"vw":46.688444},{"c":46.74,"h":46.74,"l":46,"n":140,"o":46.43,"t":"2025-02-13T05:00:00Z","v":16315,"vw":46.20981},{"c":46.74,"h":47.16,"l":46.4742,"n":283,"o":47.16,"t":"2025-02-14T05:00:00Z","v":135301,"vw":46.634956},{"c":47.09,"h":47.54,"l":46.38,"n":199,"o":47.1,"t":"2025-02-18T05:00:00Z","v":14709,"vw":46.972678},{"c":46.87,"h":47.62,"l":46.68,"n":173,"o":47.22,"t":"2025-02-19T05:00:00Z","v":14868,"vw":47.169624},{"c":46.58,"h":46.71,"l":46.195,"n":123,"o":46.71,"t":"2025-02-20T05:00:00Z","v":8492,"vw":46.385147},{"c":44.99,"h":46.55,"l":44.82,"n":237,"o":46.55,"t":"2025-02-21T05:00:00Z","v":15193,"vw":45.520073},{"c":44.79,"h":45.1899,"l":44.64,"n":232,"o":45.15,"t":"2025-02-24T05:00:00Z","v":15014,"vw":44.976465},{"c":43.92,"h":44.91,"l":43.85,"n":189,"o":44.86,"t":"2025-02-25T05:00:00Z","v":12736,"vw":44.129798},{"c":43.62,"h":44.24,"l":43.39,"n":161,"o":44.03,"t":"2025-02-26T05:00:00Z","v":7603,"vw":43.794539},{"c":43.2,"h":43.97,"l":43.2,"n":172,"o":43.97,"t":"2025-02-27T05:00:00Z","v":11747,"vw":43.59244},{"c":43.13,"h":43.13,"l":42.45,"n":138,"o":43.12,"t":"2025-02-28T05:00:00Z","v":6411,"vw":42.82251},{"c":40.4,"h":43.46,"l":40.07,"n":337,"o":43.46,"t":"2025-03-03T05:00:00Z","v":28728,"vw":41.355878},{"c":40.02,"h":40.62,"l":39,"n":245,"o":39.87,"t":"2025-03-04T05:00:00Z","v":20044,"vw":39.670663},{"c":39.6,"h":39.7,"l":38.55,"n":229,"o":39.7,"t":"2025-03-05T05:00:00Z","v":13549,"vw":39.17853},{"c":39.14,"h":39.5,"l":38.6763,"n":140,"o":39.23,"t":"2025-03-06T05:00:00Z","v":32714,"vw":39.10616},{"c":39.73,"h":40,"l":39.49,"n":147,"o":39.49,"t":"2025-03-07T05:00:00Z","v":13517,"vw":39.814108},{"c":39.22,"h":40.0206,"l":38.74,"n":214,"o":39.53,"t":"2025-03-10T04:00:00Z","v":89906,"vw":39.825793},{"c":39.88,"h":40.15,"l":39.55,"n":128,"o":39.55,"t":"2025-03-11T04:00:00Z","v":7059,"vw":39.835567},{"c":39.79,"h":40.309,"l":39.67,"n":149,"o":40.28,"t":"2025-03-12T04:00:00Z","v":14194,"vw":39.965725},{"c":39.24,"h":40.17,"l":38.9998,"n":162,"o":39.82,"t":"2025-03-13T04:00:00Z","v":19832,"vw":39.374676},{"c":40.52,"h":40.52,"l":39.6,"n":109,"o":39.69,"t":"2025-03-14T04:00:00Z","v":16719,"vw":40.248467},{"c":40.96,"h":41.0104,"l":40.6,"n":160,"o":40.63,"t":"2025-03-17T04:00:00Z","v":54098,"vw":40.727581},{"c":41.44,"h":41.44,"l":40.83,"n":127,"o":41.195,"t":"2025-03-18T04:00:00Z","v":11254,"vw":41.219887},{"c":42.46,"h":42.56,"l":41.73,"n":146,"o":41.73,"t":"2025-03-19T04:00:00Z","v":11392,"vw":42.283175},{"c":42.36,"h":42.45,"l":42,"n":155,"o":42,"t":"2025-03-20T04:00:00Z","v":13058,"vw":42.239473},{"c":41.91,"h":42.1,"l":41.74,"n":193,"o":41.92,"t":"2025-03-21T04:00:00Z","v":9639,"vw":41.915958},{"c":42.51,"h":42.51,"l":41.99,"n":93,"o":41.99,"t":"2025-03-24T04:00:00Z","v":7457,"vw":42.180008},{"c":42.42,"h":42.87,"l":42.41,"n":105,"o":42.75,"t":"2025-03-25T04:00:00Z","v":9964,"vw":42.630959},{"c":42.55,"h":43.29,"l":42.49,"n":231,"o":42.88,"t":"2025-03-26T04:00:00Z","v":22347,"vw":42.841},{"c":42.43,"h":42.68,"l":42.13,"n":290,"o":42.68,"t":"2025-03-27T04:00:00Z","v":9793,"vw":42.322675},{"c":41.8,"h":42.275,"l":41.365,"n":205,"o":42.275,"t":"2025-03-28T04:00:00Z","v":13788,"vw":41.581422},{"c":41.9,"h":42.05,"l":41.26,"n":155,"o":41.49,"t":"2025-03-31T04:00:00Z","v":10747,"vw":41.812111},{"c":42.12,"h":42.125,"l":41.535,"n":177,"o":41.67,"t":"2025-04-01T04:00:00Z","v":6674,"vw":41.912141},{"c":42.61,"h":42.61,"l":41.79,"n":123,"o":41.81,"t":"2025-04-02T04:00:00Z","v":11873,"vw":42.037652},{"c":37.38,"h":40.34,"l":37.3701,"n":303,"o":40.34,"t":"2025-04-03T04:00:00Z","v":17138,"vw":38.620976},{"c":33.13,"h":35.51,"l":32.3618,"n":426,"o":35.51,"t":"2025-04-04T04:00:00Z","v":75501,"vw":33.17753},{"c":33.1,"h":34.3745,"l":31.0601,"n":273,"o":31.71,"t":"2025-04-07T04:00:00Z","v":30726,"vw":32.476955},{"c":31.77,"h":35,"l":31.32,"n":326,"o":35,"t":"2025-04-08T04:00:00Z","v":53296,"vw":33.339647},{"c":35.74,"h":36.1675,"l":30.94,"n":261,"o":31.18,"t":"2025-04-09T04:00:00Z","v":23947,"vw":33.219532},{"c":32.67,"h":34.44,"l":32.2311,"n":173,"o":34.44,"t":"2025-04-10T04:00:00Z","v":16297,"vw":32.757631},{"c":34.04,"h":34.11,"l":32.33,"n":260,"o":32.76,"t":"2025-04-11T04:00:00Z","v":22889,"vw":33.440531},{"c":34,"h":34.81,"l":33.61,"n":201,"o":34.81,"t":"2025-04-14T04:00:00Z","v":19420,"vw":33.983252},{"c":33.94,"h":34.23,"l":33.8187,"n":135,"o":33.98,"t":"2025-04-15T04:00:00Z","v":8725,"vw":34.000347},{"c":34.19,"h":34.83,"l":33.97,"n":161,"o":33.97,"t":"2025-04-16T04:00:00Z","v":9790,"vw":34.363147},{"c":35.4,"h":35.77,"l":34.7,"n":231,"o":34.7,"t":"2025-04-17T04:00:00Z","v":17983,"vw":35.42062},{"c":34.18,"h":34.99,"l":33.8,"n":268,"o":34.99,"t":"2025-04-21T04:00:00Z","v":24078,"vw":34.128649},{"c":34.64,"h":34.98,"l":34.035,"n":214,"o":34.67,"t":"2025-04-22T04:00:00Z","v":71548,"vw":34.441992},{"c":34.63,"h":35.73,"l":34.38,"n":141,"o":35.12,"t":"2025-04-23T04:00:00Z","v":17562,"vw":34.914595},{"c":35.39,"h":35.55,"l":34.7,"n":562,"o":34.96,"t":"2025-04-24T04:00:00Z","v":68145,"vw":35.191559},{"c":35.56,"h":35.56,"l":34.84,"n":117,"o":35.22,"t":"2025-04-25T04:00:00Z","v":9138,"vw":35.23941},{"c":35.73,"h":35.92,"l":35.38,"n":241,"o":35.48,"t":"2025-04-28T04:00:00Z","v":30381,"vw":35.542509},{"c":35.785,"h":35.93,"l":35.2602,"n":125,"o":35.44,"t":"2025-04-29T04:00:00Z","v":17773,"vw":35.732312},{"c":34.55,"h":35.15,"l":34.27,"n":209,"o":35.15,"t":"2025-04-30T04:00:00Z","v":21670,"vw":34.505261},{"c":35.41,"h":35.6,"l":34.51,"n":116,"o":34.51,"t":"2025-05-01T04:00:00Z","v":9958,"vw":35.286408},{"c":36.22,"h":36.2318,"l":35.53,"n":129,"o":36,"t":"2025-05-02T04:00:00Z","v":18099,"vw":35.957482},{"c":35.39,"h":35.84,"l":35.39,"n":104,"o":35.75,"t":"2025-05-05T04:00:00Z","v":6311,"vw":35.646711},{"c":35.7,"h":36,"l":35.4665,"n":118,"o":35.73,"t":"2025-05-06T04:00:00Z","v":11007,"vw":35.882371},{"c":35.69,"h":36.07,"l":35.4415,"n":98,"o":36.07,"t":"2025-05-07T04:00:00Z","v":4642,"vw":35.644154},{"c":36.63,"h":36.785,"l":36.08,"n":96,"o":36.14,"t":"2025-05-08T04:00:00Z","v":6992,"vw":36.555769},{"c":37.05,"h":37.06,"l":36.6347,"n":81,"o":37.06,"t":"2025-05-09T04:00:00Z","v":4657,"vw":36.824831},{"c":38.45,"h":39.6402,"l":38.19,"n":201,"o":38.82,"t":"2025-05-12T04:00:00Z","v":16627,"vw":38.606883},{"c":39.34,"h":39.6,"l":38.77,"n":127,"o":38.8368,"t":"2025-05-13T04:00:00Z","v":11506,"vw":39.404842},{"c":39.1,"h":39.3484,"l":38.96,"n":117,"o":39.17,"t":"2025-05-14T04:00:00Z","v":12061,"vw":39.149944},{"c":38.64,"h":38.64,"l":38.0486,"n":128,"o":38.6,"t":"2025-05-15T04:00:00Z","v":17681,"vw":38.296564},{"c":38.74,"h":38.81,"l":38.21,"n":99,"o":38.6,"t":"2025-05-16T04:00:00Z","v":8318,"vw":38.634463},{"c":38.08,"h":38.24,"l":37.615,"n":190,"o":38.24,"t":"2025-05-19T04:00:00Z","v":16373,"vw":37.942537},{"c":37.86,"h":38.1884,"l":37.76,"n":260,"o":38.14,"t":"2025-05-20T04:00:00Z","v":26816,"vw":38.024397},{"c":36.82,"h":37.66,"l":36.77,"n":243,"o":37.66,"t":"2025-05-21T04:00:00Z","v":15868,"vw":37.170025},{"c":36.75,"h":36.81,"l":36.01,"n":188,"o":36.58,"t":"2025-05-22T04:00:00Z","v":23288,"vw":36.496117},{"c":36.96,"h":37.01,"l":36.1,"n":132,"o":36.1,"t":"2025-05-23T04:00:00Z","v":5736,"vw":36.82672},{"c":37.77,"h":37.77,"l":36.95,"n":203,"o":37.36,"t":"2025-05-27T04:00:00Z","v":7308,"vw":37.504807},{"c":37.21,"h":37.528,"l":37.14,"n":197,"o":37.39,"t":"2025-05-28T04:00:00Z","v":16365,"vw":37.384707},{"c":37.36,"h":37.39,"l":36.87,"n":113,"o":37.39,"t":"2025-05-29T04:00:00Z","v":31594,"vw":36.965985},{"c":36.81,"h":37.07,"l":36.65,"n":69,"o":37.07,"t":"2025-05-30T04:00:00Z","v":1414,"vw":36.874608},{"c":37.21,"h":37.607,"l":36.86,"n":88,"o":37.49,"t":"2025-06-02T04:00:00Z","v":7712,"vw":37.277356},{"c":38.485,"h":38.725,"l":36.73,"n":140,"o":37.3,"t":"2025-06-03T04:00:00Z","v":11725,"vw":38.115782},{"c":37.88,"h":38.79,"l":37.7276,"n":101,"o":38.57,"t":"2025-06-04T04:00:00Z","v":5745,"vw":38.192725},{"c":37.77,"h":38.13,"l":37.69,"n":97,"o":38.13,"t":"2025-06-05T04:00:00Z","v":13398,"vw":37.873081},{"c":38.67,"h":38.8156,"l":38.6,"n":85,"o":38.6,"t":"2025-06-06T04:00:00Z","v":3354,"vw":38.723499},{"c":39.07,"h":39.4916,"l":38.76,"n":272,"o":38.76,"t":"2025-06-09T04:00:00Z","v":22659,"vw":39.264168},{"c":39.8,"h":40.2345,"l":39.49,"n":150,"o":39.49,"t":"2025-06-10T04:00:00Z","v":18135,"vw":39.819963},{"c":40.5485,"h":40.61,"l":39.85,"n":220,"o":39.92,"t":"2025-06-11T04:00:00Z","v":30612,"vw":40.102311},{"c":40.61,"h":40.61,"l":39.93,"n":134,"o":39.93,"t":"2025-06-12T04:00:00Z","v":7858,"vw":40.287183},{"c":41.445,"h":41.718,"l":40.68,"n":224,"o":41.65,"t":"2025-06-13T04:00:00Z","v":20348,"vw":41.212974},{"c":41.29,"h":41.62,"l":40.8044,"n":344,"o":41.41,"t":"2025-06-16T04:00:00Z","v":13031,"vw":41.291432},{"c":41.86,"h":42.2,"l":41.6,"n":257,"o":41.68,"t":"2025-06-17T04:00:00Z","v":25860,"vw":42.011098},{"c":41.66,"h":41.9682,"l":41.61,"n":157,"o":41.9682,"t":"2025-06-18T04:00:00Z","v":13730,"vw":41.729875},{"c":41.29,"h":41.9,"l":41.07,"n":175,"o":41.67,"t":"2025-06-20T04:00:00Z","v":19525,"vw":41.707524},{"c":39.61,"h":41.605,"l":39.46,"n":319,"o":41.33,"t":"2025-06-23T04:00:00Z","v":18894,"vw":40.370969},{"c":39.18,"h":39.47,"l":38.8849,"n":335,"o":39.13,"t":"2025-06-24T04:00:00Z","v":24097,"vw":39.251782},{"c":38.65,"h":39.0513,"l":38.5313,"n":134,"o":39.0513,"t":"2025-06-25T04:00:00Z","v":7242,"vw":38.754411},{"c":39.27,"h":39.37,"l":38.7,"n":120,"o":38.8112,"t":"2025-06-26T04:00:00Z","v":5663,"vw":39.236711},{"c":39.16,"h":39.56,"l":38.9101,"n":134,"o":39.56,"t":"2025-06-27T04:00:00Z","v":8321,"vw":39.173216},{"c":38.86,"h":39.11,"l":38.78,"n":199,"o":39.07,"t":"2025-06-30T04:00:00Z","v":23476,"vw":38.970658},{"c":39.34,"h":39.93,"l":38.26,"n":133,"o":38.89,"t":"2025-07-01T04:00:00Z","v":7046,"vw":39.227994},{"c":40.5,"h":40.5,"l":39.38,"n":135,"o":39.64,"t":"2025-07-02T04:00:00Z","v":14893,"vw":40.222259},{"c":40.38,"h":40.68,"l":40.2121,"n":221,"o":40.68,"t":"2025-07-03T04:00:00Z","v":18698,"vw":40.428204},{"c":39.65,"h":40.29,"l":39.335,"n":179,"o":40.13,"t":"2025-07-07T04:00:00Z","v":8484,"vw":39.690767},{"c":41.07,"h":41.259,"l":39.685,"n":124,"o":39.7,"t":"2025-07-08T04:00:00Z","v":5826,"vw":40.946999},{"c":40.67,"h":41.04,"l":40.5808,"n":137,"o":41.04,"t":"2025-07-09T04:00:00Z","v":10238,"vw":40.689977},{"c":41.35,"h":41.39,"l":40.2119,"n":161,"o":40.57,"t":"2025-07-10T04:00:00Z","v":15417,"vw":40.978173},{"c":41.59,"h":41.72,"l":41.1201,"n":148,"o":41.24,"t":"2025-07-11T04:00:00Z","v":8954,"vw":41.479411},{"c":40.84,"h":41.38,"l":40.65,"n":147,"o":41.38,"t":"2025-07-14T04:00:00Z","v":10074,"vw":40.861967},{"c":39.59,"h":40.94,"l":39.59,"n":209,"o":40.94,"t":"2025-07-15T04:00:00Z","v":12542,"vw":39.927362},{"c":38.9358,"h":39.78,"l":38.885,"n":541,"o":39.61,"t":"2025-07-16T04:00:00Z","v":40591,"vw":39.186083},{"c":39.81,"h":39.92,"l":38.93,"n":147,"o":38.93,"t":"2025-07-17T04:00:00Z","v":8152,"vw":39.683687},{"c":39.803,"h":40.46,"l":39.71,"n":194,"o":40.38,"t":"2025-07-18T04:00:00Z","v":14946,"vw":40.063842},{"c":39.2567,"h":39.98,"l":39.1963,"n":226,"o":39.98,"t":"2025-07-21T04:00:00Z","v":31014,"vw":39.508079},{"c":40.16,"h":40.3349,"l":39.31,"n":130,"o":39.31,"t":"2025-07-22T04:00:00Z","v":7534,"vw":40.066927},{"c":41.2964,"h":41.4167,"l":40.28,"n":185,"o":40.28,"t":"2025-07-23T04:00:00Z","v":13469,"vw":40.964964},{"c":41.54,"h":41.61,"l":40.89,"n":643,"o":41.12,"t":"2025-07-24T04:00:00Z","v":26247,"vw":41.266688},{"c":40.9691,"h":41.63,"l":40.965,"n":115,"o":41.63,"t":"2025-07-25T04:00:00Z","v":7446,"vw":41.165976},{"c":41.6883,"h":41.77,"l":41.35,"n":178,"o":41.35,"t":"2025-07-28T04:00:00Z","v":19292,"vw":41.591413},{"c":41.88,"h":42.01,"l":41.36,"n":626,"o":41.87,"t":"2025-07-29T04:00:00Z","v":34172,"vw":41.783132},{"c":40.7133,"h":41.64,"l":40.32,"n":279,"o":41.64,"t":"2025-07-30T04:00:00Z","v":6110,"vw":40.88935},{"c":39.7241,"h":40.2803,"l":39.5,"n":185,"o":40.15,"t":"2025-07-31T04:00:00Z","v":14466,"vw":39.878063},{"c":38.02,"h":39.3,"l":37.88,"n":912,"o":39.3,"t":"2025-08-01T04:00:00Z","v":47745,"vw":38.496182},{"c":38.5418,"h":38.58,"l":38.01,"n":133,"o":38.01,"t":"2025-08-04T04:00:00Z","v":10240,"vw":38.239912},{"c":39.6674,"h":39.7273,"l":38.66,"n":146,"o":38.9,"t":"2025-08-05T04:00:00Z","v":12941,"vw":39.242719},{"c":39.177,"h":40.27,"l":39.13,"n":123,"o":39.95,"t":"2025-08-06T04:00:00Z","v":11425,"vw":39.718878},{"c":38.5894,"h":40.1,"l":38.5894,"n":108,"o":40.1,"t":"2025-08-07T04:00:00Z","v":4317,"vw":39.105509},{"c":38.8418,"h":38.89,"l":38.6942,"n":121,"o":38.83,"t":"2025-08-08T04:00:00Z","v":5695,"vw":38.833851},{"c":38.5191,"h":39.3,"l":38.4118,"n":112,"o":39.05,"t":"2025-08-11T04:00:00Z","v":9097,"vw":38.722743},{"c":39.5011,"h":39.6967,"l":39.0466,"n":115,"o":39.0466,"t":"2025-08-12T04:00:00Z","v":24042,"vw":39.514599},{"c":39.8068,"h":39.88,"l":39.4499,"n":120,"o":39.69,"t":"2025-08-13T04:00:00Z","v":4729,"vw":39.669378},{"c":39.74,"h":39.75,"l":39.09,"n":369,"o":39.62,"t":"2025-08-14T04:00:00Z","v":46346,"vw":39.647405},{"c":39.1807,"h":39.58,"l":39.1807,"n":143,"o":39.58,"t":"2025-08-15T04:00:00Z","v":8483,"vw":39.368899},{"c":39.3006,"h":39.45,"l":38.94,"n":94,"o":39.14,"t":"2025-08-18T04:00:00Z","v":3189,"vw":39.283806},{"c":38.82,"h":39.28,"l":38.63,"n":109,"o":39.27,"t":"2025-08-19T04:00:00Z","v":7337,"vw":39.01021},{"c":38.96,"h":39.1464,"l":38.51,"n":105,"o":38.97,"t":"2025-08-20T04:00:00Z","v":9338,"vw":38.740195},{"c":39.35,"h":39.37,"l":38.83,"n":100,"o":38.9419,"t":"2025-08-21T04:00:00Z","v":3247,"vw":39.058899},{"c":41,"h":41.17,"l":39.55,"n":188,"o":39.59,"t":"2025-08-22T04:00:00Z","v":15433,"vw":40.888837},{"c":40.97,"h":41.15,"l":40.92,"n":350,"o":41.04,"t":"2025-08-25T04:00:00Z","v":22326,"vw":41.060907},{"c":40.6863,"h":40.77,"l":40.515,"n":113,"o":40.77,"t":"2025-08-26T04:00:00Z","v":9251,"vw":40.655662},{"c":41.3012,"h":41.45,"l":40.72,"n":91,"o":40.72,"t":"2025-08-27T04:00:00Z","v":3134,"vw":41.236479},{"c":41.6813,"h":41.7,"l":41.085,"n":98,"o":41.3,"t":"2025-08-28T04:00:00Z","v":8080,"vw":41.512222},{"c":41.8824,"h":41.988,"l":41.6208,"n":124,"o":41.74,"t":"2025-08-29T04:00:00Z","v":9086,"vw":41.766866},{"c":41.7576,"h":41.7615,"l":41.14,"n":161,"o":41.7,"t":"2025-09-02T04:00:00Z","v":8617,"vw":41.621987},{"c":40.9081,"h":41.45,"l":40.79,"n":165,"o":41.45,"t":"2025-09-03T04:00:00Z","v":7994,"vw":40.941758},{"c":41.68,"h":41.7658,"l":40.6282,"n":553,"o":40.76,"t":"2025-09-04T04:00:00Z","v":20569,"vw":41.377545},{"c":41.1819,"h":41.81,"l":40.81,"n":167,"o":41.44,"t":"2025-09-05T04:00:00Z","v":13234,"vw":41.435806},{"c":40.6685,"h":41.54,"l":40.4,"n":149,"o":41.54,"t":"2025-09-08T04:00:00Z","v":8932,"vw":40.770083},{"c":40.5712,"h":41.1997,"l":40.56,"n":118,"o":40.87,"t":"2025-09-09T04:00:00Z","v":12123,"vw":40.918733},{"c":41.2715,"h":41.2799,"l":40.727,"n":161,"o":40.84,"t":"2025-09-10T04:00:00Z","v":15068,"vw":40.867374},{"c":41.5,"h":41.52,"l":41,"n":602,"o":41.13,"t":"2025-09-11T04:00:00Z","v":28552,"vw":41.33477},{"c":41.063,"h":41.7,"l":41.0365,"n":95,"o":41.64,"t":"2025-09-12T04:00:00Z","v":6113,"vw":41.340884},{"c":41.3281,"h":41.6,"l":41.13,"n":117,"o":41.47,"t":"2025-09-15T04:00:00Z","v":9561,"vw":41.442399},{"c":42.1169,"h":42.14,"l":41.47,"n":161,"o":41.6,"t":"2025-09-16T04:00:00Z","v":8391,"vw":41.810474},{"c":42.17,"h":42.695,"l":42.01,"n":584,"o":42.21,"t":"2025-09-17T04:00:00Z","v":23520,"vw":42.267053},{"c":42.5801,"h":42.59,"l":41.99,"n":141,"o":42.51,"t":"2025-09-18T04:00:00Z","v":8763,"vw":42.405502},{"c":41.492,"h":42.5,"l":41.47,"n":149,"o":42.5,"t":"2025-09-19T04:00:00Z","v":5771,"vw":41.789222},{"c":41.5701,"h":41.5701,"l":40.9391,"n":161,"o":41.19,"t":"2025-09-22T04:00:00Z","v":11199,"vw":41.170184},{"c":42.7661,"h":43.52,"l":42.63,"n":265,"o":42.63,"t":"2025-09-23T04:00:00Z","v":20651,"vw":43.025116},{"c":43.6623,"h":44.09,"l":43.25,"n":291,"o":43.25,"t":"2025-09-24T04:00:00Z","v":25633,"vw":43.893137},{"c":43.75,"h":43.88,"l":43.2601,"n":271,"o":43.35,"t":"2025-09-25T04:00:00Z","v":26489,"vw":43.686063},{"c":44.1775,"h":44.7,"l":43.89,"n":366,"o":43.89,"t":"2025-09-26T04:00:00Z","v":27229,"vw":44.331071},{"c":43.35,"h":44.3,"l":42.99,"n":384,"o":44.3,"t":"2025-09-29T04:00:00Z","v":31203,"vw":43.6919},{"c":42.6209,"h":43,"l":42.13,"n":214,"o":43,"t":"2025-09-30T04:00:00Z","v":18291,"vw":42.411738},{"c":43.2113,"h":43.39,"l":42.24,"n":392,"o":42.25,"t":"2025-10-01T04:00:00Z","v":37152,"vw":42.942219},{"c":42.45,"h":43.3,"l":42.2806,"n":799,"o":43.3,"t":"2025-10-02T04:00:00Z","v":51680,"vw":42.653473},{"c":43.33,"h":43.6208,"l":42.62,"n":200,"o":42.62,"t":"2025-10-03T04:00:00Z","v":17182,"vw":43.365092},{"c":43.3256,"h":43.93,"l":43.31,"n":343,"o":43.9,"t":"2025-10-06T04:00:00Z","v":36631,"vw":43.606644},{"c":43.5086,"h":43.535,"l":42.8301,"n":200,"o":43.33,"t":"2025-10-07T04:00:00Z","v":19209,"vw":43.185218},{"c":43.7577,"h":43.78,"l":43.28,"n":138,"o":43.7,"t":"2025-10-08T04:00:00Z","v":4892,"vw":43.534738},{"c":42.7403,"h":44.06,"l":42.69,"n":196,"o":43.815,"t":"2025-10-09T04:00:00Z","v":10676,"vw":42.952064},{"c":40.5556,"h":42.6,"l":40.5305,"n":410,"o":42.47,"t":"2025-10-10T04:00:00Z","v":39491,"vw":41.202507},{"c":41.92,"h":41.97,"l":40.84,"n":1020,"o":41.02,"t":"2025-10-13T04:00:00Z","v":67264,"vw":41.501291},{"c":41.8369,"h":42.1246,"l":41.14,"n":197,"o":41.2,"t":"2025-10-14T04:00:00Z","v":13878,"vw":41.357853},{"c":41.56,"h":42.55,"l":41.43,"n":222,"o":42.55,"t":"2025-10-15T04:00:00Z","v":18599,"vw":41.754549},{"c":40.9418,"h":41.92,"l":40.68,"n":171,"o":41.81,"t":"2025-10-16T04:00:00Z","v":14913,"vw":41.345},{"c":41.2164,"h":41.3924,"l":40.665,"n":135,"o":40.7,"t":"2025-10-17T04:00:00Z","v":7484,"vw":40.880445},{"c":41.8707,"h":42.22,"l":41.45,"n":133,"o":41.45,"t":"2025-10-20T04:00:00Z","v":7387,"vw":41.988209},{"c":41.2481,"h":42.08,"l":41.2481,"n":139,"o":42.08,"t":"2025-10-21T04:00:00Z","v":5099,"vw":41.728931},{"c":41.5935,"h":41.78,"l":41.34,"n":113,"o":41.48,"t":"2025-10-22T04:00:00Z","v":3764,"vw":41.633423},{"c":43.3634,"h":43.41,"l":42.69,"n":153,"o":42.69,"t":"2025-10-23T04:00:00Z","v":8784,"vw":43.152884},{"c":43.0268,"h":43.8191,"l":43,"n":145,"o":43.61,"t":"2025-10-24T04:00:00Z","v":10323,"vw":43.425593},{"c":42.9998,"h":43.54,"l":42.94,"n":164,"o":43.54,"t":"2025-10-27T04:00:00Z","v":9638,"vw":43.226121},{"c":42.4,"h":42.88,"l":42.2663,"n":158,"o":42.88,"t":"2025-10-28T04:00:00Z","v":14204,"vw":42.437908},{"c":42.9226,"h":43.37,"l":42.51,"n":147,"o":42.51,"t":"2025-10-29T04:00:00Z","v":9249,"vw":42.898434},{"c":42.7657,"h":43.258,"l":42.7657,"n":107,"o":42.9,"t":"2025-10-30T04:00:00Z","v":5128,"vw":43.179628},{"c":43.11,"h":43.18,"l":42.65,"n":133,"o":42.7368,"t":"2025-10-31T04:00:00Z","v":10348,"vw":42.905668},{"c":43.7689,"h":43.8,"l":42.72,"n":168,"o":43.22,"t":"2025-11-03T05:00:00Z","v":8235,"vw":43.317156},{"c":42.4574,"h":42.82,"l":42.25,"n":150,"o":42.7,"t":"2025-11-04T05:00:00Z","v":7568,"vw":42.623647},{"c":42.1894,"h":42.8699,"l":42.1894,"n":184,"o":42.63,"t":"2025-11-05T05:00:00Z","v":10945,"vw":42.636982},{"c":42.6,"h":43.3,"l":42.28,"n":141,"o":42.61,"t":"2025-11-06T05:00:00Z","v":6923,"vw":42.627303},{"c":43.1489,"h":43.1489,"l":42.335,"n":109,"o":42.335,"t":"2025-11-07T05:00:00Z","v":4763,"vw":42.784615},{"c":43.7,"h":43.93,"l":43,"n":593,"o":43.79,"t":"2025-11-10T05:00:00Z","v":27626,"vw":43.642715},{"c":44.3656,"h":44.674,"l":43.9116,"n":206,"o":44.01,"t":"2025-11-11T05:00:00Z","v":36090,"vw":44.120442},{"c":43.295,"h":44.28,"l":43.295,"n":197,"o":44.28,"t":"2025-11-12T05:00:00Z","v":12868,"vw":43.879433},{"c":42.8636,"h":43.7601,"l":42.58,"n":148,"o":43.29,"t":"2025-11-13T05:00:00Z","v":5708,"vw":43.137652},{"c":43.62,"h":43.72,"l":42.405,"n":156,"o":42.6,"t":"2025-11-14T05:00:00Z","v":26623,"vw":43.529092},{"c":42.64,"h":43.75,"l":42.38,"n":947,"o":43.75,"t":"2025-11-17T05:00:00Z","v":39653,"vw":43.137173},{"c":43.12,"h":43.39,"l":42.376,"n":144,"o":42.4605,"t":"2025-11-18T05:00:00Z","v":9911,"vw":42.924288},{"c":42.69,"h":42.81,"l":42.195,"n":675,"o":42.81,"t":"2025-11-19T05:00:00Z","v":26096,"vw":42.516073},{"c":41.5279,"h":43.69,"l":41.499,"n":194,"o":43.22,"t":"2025-11-20T05:00:00Z","v":14952,"vw":42.031044},{"c":42.24,"h":42.26,"l":41.14,"n":1354,"o":41.44,"t":"2025-11-21T05:00:00Z","v":49691,"vw":41.777738},{"c":42.582,"h":42.582,"l":41.635,"n":120,"o":42.31,"t":"2025-11-24T05:00:00Z","v":6487,"vw":42.214249},{"c":43.07,"h":43.1917,"l":42.0937,"n":102,"o":42.36,"t":"2025-11-25T05:00:00Z","v":5682,"vw":42.384352},{"c":43.19,"h":43.79,"l":43.19,"n":147,"o":43.2,"t":"2025-11-26T05:00:00Z","v":5861,"vw":43.422786},{"c":43.64,"h":43.768,"l":43.6,"n":116,"o":43.6,"t":"2025-11-28T05:00:00Z","v":5970,"vw":43.653988},{"c":43.92,"h":44.29,"l":43.65,"n":139,"o":43.65,"t":"2025-12-01T05:00:00Z","v":5184,"vw":44.104965},{"c":43.9013,"h":44.06,"l":43.846,"n":104,"o":44.06,"t":"2025-12-02T05:00:00Z","v":2453,"vw":43.915344},{"c":45.69,"h":45.7,"l":44.18,"n":500,"o":44.18,"t":"2025-12-03T05:00:00Z","v":26967,"vw":45.141768},{"c":46.0275,"h":46.1,"l":45.425,"n":204,"o":45.66,"t":"2025-12-04T05:00:00Z","v":10764,"vw":45.82364},{"c":45.8563,"h":46.7362,"l":45.85,"n":222,"o":46.19,"t":"2025-12-05T05:00:00Z","v":10561,"vw":46.341813},{"c":45.11,"h":45.87,"l":45,"n":128,"o":45.71,"t":"2025-12-08T05:00:00Z","v":8267,"vw":45.299136},{"c":45.4702,"h":45.66,"l":45.12,"n":139,"o":45.28,"t":"2025-12-09T05:00:00Z","v":7071,"vw":45.469791},{"c":45.6638,"h":45.81,"l":44.7195,"n":124,"o":45.45,"t":"2025-12-10T05:00:00Z","v":5594,"vw":45.195964},{"c":45.5145,"h":45.84,"l":45.231,"n":157,"o":45.788,"t":"2025-12-11T05:00:00Z","v":7614,"vw":45.486568},{"c":44.6722,"h":45.7,"l":44.6722,"n":241,"o":45.7,"t":"2025-12-12T05:00:00Z","v":50000,"vw":45.218544},{"c":44.3636,"h":45.02,"l":43.89,"n":216,"o":45.02,"t":"2025-12-15T05:00:00Z","v":17564,"vw":44.308861},{"c":42.53,"h":44.01,"l":42.35,"n":484,"o":44.01,"t":"2025-12-16T05:00:00Z","v":47707,"vw":42.599702},{"c":43.0329,"h":43.1099,"l":42.56,"n":178,"o":42.9,"t":"2025-12-17T05:00:00Z","v":8174,"vw":42.888342},{"c":42.6082,"h":43.38,"l":42.6,"n":156,"o":43.38,"t":"2025-12-18T05:00:00Z","v":6242,"vw":42.947617},{"c":42.7408,"h":43.16,"l":42.74,"n":113,"o":43.0951,"t":"2025-12-19T05:00:00Z","v":7909,"vw":42.939753},{"c":42.9199,"h":43.56,"l":42.74,"n":171,"o":42.74,"t":"2025-12-22T05:00:00Z","v":9872,"vw":43.211569},{"c":43.1038,"h":43.18,"l":42.81,"n":148,"o":43,"t":"2025-12-23T05:00:00Z","v":8642,"vw":43.050504},{"c":42.9647,"h":43.0305,"l":42.94,"n":153,"o":43,"t":"2025-12-24T05:00:00Z","v":3916,"vw":42.974837},{"c":42.7474,"h":42.84,"l":42.54,"n":189,"o":42.84,"t":"2025-12-26T05:00:00Z","v":6192,"vw":42.642128},{"c":43.0914,"h":43.2,"l":42.85,"n":177,"o":42.85,"t":"2025-12-29T05:00:00Z","v":12423,"vw":43.120252},{"c":43.2475,"h":43.7,"l":43.2,"n":225,"o":43.37,"t":"2025-12-30T05:00:00Z","v":13476,"vw":43.480398},{"c":42.9743,"h":43.2799,"l":42.84,"n":174,"o":43.21,"t":"2025-12-31T05:00:00Z","v":12347,"vw":42.972167},{"c":43.9955,"h":44.0695,"l":42.73,"n":301,"o":42.74,"t":"2026-01-02T05:00:00Z","v":92216,"vw":43.512182},{"c":44.14,"h":45.28,"l":43.4,"n":717,"o":45.15,"t":"2026-01-05T05:00:00Z","v":122444,"vw":44.634647},{"c":44.2843,"h":44.625,"l":44.18,"n":164,"o":44.18,"t":"2026-01-06T05:00:00Z","v":9197,"vw":44.350334},{"c":43.89,"h":44.48,"l":43.59,"n":132,"o":44.48,"t":"2026-01-07T05:00:00Z","v":6946,"vw":44.042192},{"c":45.27,"h":45.6784,"l":43.97,"n":455,"o":44,"t":"2026-01-08T05:00:00Z","v":24754,"vw":44.975341},{"c":45.37,"h":45.73,"l":45.07,"n":289,"o":45.73,"t":"2026-01-09T05:00:00Z","v":33993,"vw":45.408087},{"c":45.2131,"h":45.4701,"l":45.11,"n":266,"o":45.38,"t":"2026-01-12T05:00:00Z","v":24598,"vw":45.172685},{"c":46.0591,"h":46.39,"l":45.64,"n":235,"o":45.64,"t":"2026-01-13T05:00:00Z","v":10197,"vw":46.12856},{"c":46.824,"h":47.43,"l":46.66,"n":369,"o":46.8643,"t":"2026-01-14T05:00:00Z","v":33302,"vw":47.102598},{"c":46.8091,"h":46.99,"l":46.0456,"n":196,"o":46.1,"t":"2026-01-15T05:00:00Z","v":21008,"vw":46.773147},{"c":46.8197,"h":47.01,"l":46.69,"n":223,"o":46.76,"t":"2026-01-16T05:00:00Z","v":12437,"vw":46.870326},{"c":46.7497,"h":47.055,"l":46.5709,"n":289,"o":46.8,"t":"2026-01-20T05:00:00Z","v":22714,"vw":46.791974},{"c":48.8,"h":48.8,"l":47.5,"n":326,"o":47.5,"t":"2026-01-21T05:00:00Z","v":23019,"vw":48.382609},{"c":48.5703,"h":48.96,"l":48.4499,"n":308,"o":48.71,"t":"2026-01-22T05:00:00Z","v":26297,"vw":48.692825},{"c":48.3664,"h":49.88,"l":48.3298,"n":373,"o":49.09,"t":"2026-01-23T05:00:00Z","v":37009,"vw":49.002534},{"c":48.43,"h":49.15,"l":48.4,"n":330,"o":49.15,"t":"2026-01-26T05:00:00Z","v":42297,"vw":48.669846},{"c":49.3,"h":49.3,"l":48.73,"n":325,"o":48.73,"t":"2026-01-27T05:00:00Z","v":46388,"vw":49.159983},{"c":48.87,"h":49.72,"l":48.45,"n":554,"o":49.72,"t":"2026-01-28T05:00:00Z","v":54525,"vw":49.093466},{"c":50.2135,"h":51.1,"l":49.49,"n":574,"o":49.98,"t":"2026-01-29T05:00:00Z","v":36827,"vw":50.183534},{"c":50.4,"h":50.45,"l":49.2702,"n":417,"o":50,"t":"2026-01-30T05:00:00Z","v":62316,"vw":50.163219},{"c":50.01,"h":50.238,"l":49.06,"n":513,"o":49.34,"t":"2026-02-02T05:00:00Z","v":34559,"vw":49.899458},{"c":50.89,"h":50.89,"l":49.995,"n":343,"o":50.13,"t":"2026-02-03T05:00:00Z","v":21484,"vw":50.462114},{"c":51.3452,"h":51.67,"l":50.46,"n":460,"o":51.11,"t":"2026-02-04T05:00:00Z","v":60144,"vw":51.122141},{"c":50.501,"h":51.34,"l":49.96,"n":455,"o":50.96,"t":"2026-02-05T05:00:00Z","v":26484,"vw":50.632239},{"c":53.1032,"h":53.24,"l":51.25,"n":451,"o":51.25,"t":"2026-02-06T05:00:00Z","v":29865,"vw":52.643456},{"c":53.74,"h":54.02,"l":52.9226,"n":566,"o":53.32,"t":"2026-02-09T05:00:00Z","v":89719,"vw":53.771544},{"c":52.76,"h":53.74,"l":52.67,"n":348,"o":53.74,"t":"2026-02-10T05:00:00Z","v":20310,"vw":52.912891},{"c":54.01,"h":54.21,"l":53.1346,"n":305,"o":53.51,"t":"2026-02-11T05:00:00Z","v":31604,"vw":53.775393},{"c":52.25,"h":54.19,"l":51.2954,"n":622,"o":54.19,"t":"2026-02-12T05:00:00Z","v":68885,"vw":52.894822},{"c":53.39,"h":53.67,"l":52.17,"n":505,"o":52.29,"t":"2026-02-13T05:00:00Z","v":119267,"vw":53.303844},{"c":52.69,"h":53.8,"l":51.8969,"n":376,"o":53.73,"t":"2026-02-17T05:00:00Z","v":39792,"vw":52.51661},{"c":53.98,"h":54.1325,"l":53.23,"n":499,"o":53.23,"t":"2026-02-18T05:00:00Z","v":53940,"vw":53.856931},{"c":55.15,"h":55.15,"l":54.33,"n":429,"o":54.33,"t":"2026-02-19T05:00:00Z","v":31669,"vw":54.876244},{"c":54.94,"h":55.14,"l":54,"n":501,"o":55.01,"t":"2026-02-20T05:00:00Z","v":38363,"vw":54.61182},{"c":54.4973,"h":55.6778,"l":54.035,"n":343,"o":55.1,"t":"2026-02-23T05:00:00Z","v":28717,"vw":54.740416},{"c":55.2513,"h":55.2699,"l":54.29,"n":453,"o":54.87,"t":"2026-02-24T05:00:00Z","v":66122,"vw":54.914615},{"c":54.81,"h":55.53,"l":53.895,"n":461,"o":55.53,"t":"2026-02-25T05:00:00Z","v":26236,"vw":54.493414},{"c":54.61,"h":54.78,"l":53.7001,"n":340,"o":54.51,"t":"2026-02-26T05:00:00Z","v":34938,"vw":54.16739},{"c":55.3588,"h":55.44,"l":54.3078,"n":409,"o":54.96,"t":"2026-02-27T05:00:00Z","v":48257,"vw":55.1931},{"c":56.92,"h":57.39,"l":55.47,"n":769,"o":57.08,"t":"2026-03-02T05:00:00Z","v":92390,"vw":56.432036},{"c":56.71,"h":57.5,"l":55.6701,"n":521,"o":56.47,"t":"2026-03-03T05:00:00Z","v":56410,"vw":56.830401},{"c":57.36,"h":57.515,"l":55.93,"n":409,"o":56.28,"t":"2026-03-04T05:00:00Z","v":38308,"vw":57.191089},{"c":56.9136,"h":57.57,"l":56.17,"n":458,"o":57.54,"t":"2026-03-05T05:00:00Z","v":25066,"vw":56.828616},{"c":56.4285,"h":57.21,"l":56.17,"n":457,"o":57,"t":"2026-03-06T05:00:00Z","v":28760,"vw":56.699826},{"c":57.17,"h":57.32,"l":55.98,"n":628,"o":56.66,"t":"2026-03-09T04:00:00Z","v":57547,"vw":56.636717},{"c":56.7251,"h":57.67,"l":56.57,"n":444,"o":56.91,"t":"2026-03-10T04:00:00Z","v":47122,"vw":57.086277},{"c":57.6123,"h":57.68,"l":56.3587,"n":365,"o":56.46,"t":"2026-03-11T04:00:00Z","v":26341,"vw":57.070004},{"c":57.29,"h":57.9742,"l":56.9145,"n":364,"o":57.87,"t":"2026-03-12T04:00:00Z","v":27358,"vw":57.510701},{"c":57.4657,"h":57.515,"l":56.4901,"n":307,"o":56.8,"t":"2026-03-13T04:00:00Z","v":27494,"vw":57.156125},{"c":57.5237,"h":57.9699,"l":57,"n":607,"o":57.58,"t":"2026-03-16T04:00:00Z","v":52157,"vw":57.554032},{"c":58.6494,"h":58.9899,"l":58.295,"n":454,"o":58.35,"t":"2026-03-17T04:00:00Z","v":29915,"vw":58.670222},{"c":59.0717,"h":59.28,"l":58.49,"n":596,"o":58.57,"t":"2026-03-18T04:00:00Z","v":48023,"vw":59.019001},{"c":59.8852,"h":60.91,"l":59.04,"n":671,"o":59.07,"t":"2026-03-19T04:00:00Z","v":57569,"vw":60.238629},{"c":60.24,"h":60.45,"l":59.2956,"n":505,"o":60.41,"t":"2026-03-20T04:00:00Z","v":41602,"vw":60.023158},{"c":59.6932,"h":60.3399,"l":58.51,"n":614,"o":59.18,"t":"2026-03-23T04:00:00Z","v":61380,"vw":59.543477},{"c":61.3779,"h":62.1,"l":59.87,"n":977,"o":59.87,"t":"2026-03-24T04:00:00Z","v":82834,"vw":61.551735},{"c":61.61,"h":61.61,"l":60.8,"n":646,"o":60.84,"t":"2026-03-25T04:00:00Z","v":65425,"vw":61.284763},{"c":62.36,"h":62.85,"l":61.61,"n":574,"o":61.61,"t":"2026-03-26T04:00:00Z","v":40894,"vw":62.445363},{"c":62.8,"h":63.23,"l":62.16,"n":662,"o":62.61,"t":"2026-03-27T04:00:00Z","v":50669,"vw":62.733366},{"c":61.45,"h":63.69,"l":61.2,"n":969,"o":63.65,"t":"2026-03-30T04:00:00Z","v":94871,"vw":62.263651},{"c":60.9713,"h":62.5589,"l":60.06,"n":730,"o":61.69,"t":"2026-03-31T04:00:00Z","v":54915,"vw":61.164157},{"c":59.08,"h":60.56,"l":58.7711,"n":1173,"o":59.92,"t":"2026-04-01T04:00:00Z","v":111938,"vw":59.385871},{"c":60.4467,"h":61.26,"l":59.8,"n":539,"o":60.35,"t":"2026-04-02T04:00:00Z","v":36436,"vw":60.354673},{"c":60.5295,"h":60.66,"l":59.85,"n":456,"o":60.32,"t":"2026-04-06T04:00:00Z","v":34167,"vw":60.298079},{"c":61.48,"h":61.665,"l":60.82,"n":432,"o":60.82,"t":"2026-04-07T04:00:00Z","v":32433,"vw":61.336582},{"c":59.711,"h":59.8,"l":57.3,"n":1170,"o":58.42,"t":"2026-04-08T04:00:00Z","v":105609,"vw":58.712298},{"c":58.92,"h":60.41,"l":58.72,"n":488,"o":59.85,"t":"2026-04-09T04:00:00Z","v":38797,"vw":59.579946},{"c":59.04,"h":59.105,"l":58.3334,"n":247,"o":58.92,"t":"2026-04-10T04:00:00Z","v":16657,"vw":58.940466},{"c":59.78,"h":60.24,"l":59.31,"n":567,"o":59.8,"t":"2026-04-13T04:00:00Z","v":43305,"vw":59.902196},{"c":57.8921,"h":59.53,"l":57.6,"n":513,"o":59.53,"t":"2026-04-14T04:00:00Z","v":41576,"vw":58.304186},{"c":58.1728,"h":58.5,"l":57.6149,"n":349,"o":57.83,"t":"2026-04-15T04:00:00Z","v":37272,"vw":58.303043},{"c":58.9772,"h":59.09,"l":58.17,"n":343,"o":58.17,"t":"2026-04-16T04:00:00Z","v":22575,"vw":58.887105},{"c":56.89,"h":57.37,"l":55.56,"n":961,"o":57.37,"t":"2026-04-17T04:00:00Z","v":77260,"vw":56.391462},{"c":57.3199,"h":57.6523,"l":56.49,"n":477,"o":57.49,"t":"2026-04-20T04:00:00Z","v":42745,"vw":57.378102},{"c":58.7,"h":58.73,"l":57.63,"n":642,"o":57.63,"t":"2026-04-21T04:00:00Z","v":45700,"vw":58.489327},{"c":59.9411,"h":60,"l":59.15,"n":361,"o":59.15,"t":"2026-04-22T04:00:00Z","v":42055,"vw":59.594328},{"c":60.77,"h":60.94,"l":59.91,"n":686,"o":59.91,"t":"2026-04-23T04:00:00Z","v":65771,"vw":60.631689},{"c":61.14,"h":61.26,"l":60.4,"n":333,"o":60.96,"t":"2026-04-24T04:00:00Z","v":36782,"vw":60.947209},{"c":62.104,"h":62.48,"l":61.7401,"n":414,"o":61.82,"t":"2026-04-27T04:00:00Z","v":43881,"vw":62.041406},{"c":62.233,"h":63.05,"l":62.06,"n":487,"o":62.84,"t":"2026-04-28T04:00:00Z","v":54059,"vw":62.364697},{"c":63.38,"h":63.38,"l":62.62,"n":943,"o":63,"t":"2026-04-29T04:00:00Z","v":117955,"vw":62.960216},{"c":63.37,"h":63.51,"l":62.42,"n":1261,"o":62.86,"t":"2026-04-30T04:00:00Z","v":118464,"vw":63.150136},{"c":62.89,"h":63.27,"l":61.4884,"n":1289,"o":63.27,"t":"2026-05-01T04:00:00Z","v":128253,"vw":62.472256},{"c":63.59,"h":63.69,"l":62.48,"n":792,"o":63.1,"t":"2026-05-04T04:00:00Z","v":72170,"vw":63.225168},{"c":64,"h":64.17,"l":63.16,"n":550,"o":63.62,"t":"2026-05-05T04:00:00Z","v":59842,"vw":63.843882},{"c":61.1064,"h":62.03,"l":60.59,"n":1239,"o":61.43,"t":"2026-05-06T04:00:00Z","v":91352,"vw":61.203833},{"c":60.34,"h":60.4399,"l":58.57,"n":614,"o":60.24,"t":"2026-05-07T04:00:00Z","v":65138,"vw":59.630051},{"c":60.19,"h":60.885,"l":59.73,"n":297,"o":60.02,"t":"2026-05-08T04:00:00Z","v":19896,"vw":60.47616},{"c":61.56,"h":61.795,"l":60.81,"n":625,"o":61.05,"t":"2026-05-11T04:00:00Z","v":45718,"vw":61.432246},{"c":61.88,"h":62.22,"l":61.21,"n":294,"o":61.85,"t":"2026-05-12T04:00:00Z","v":30225,"vw":61.641773},{"c":61.339,"h":61.83,"l":60.61,"n":304,"o":61.83,"t":"2026-05-13T04:00:00Z","v":13435,"vw":61.100569},{"c":61.95,"h":61.95,"l":61.1,"n":338,"o":61.1,"t":"2026-05-14T04:00:00Z","v":33742,"vw":61.733429},{"c":62.1967,"h":62.33,"l":61.57,"n":353,"o":61.67,"t":"2026-05-15T04:00:00Z","v":23054,"vw":62.028264},{"c":63.76,"h":64.0517,"l":61.87,"n":520,"o":62.2,"t":"2026-05-18T04:00:00Z","v":50233,"vw":63.289912},{"c":63.8292,"h":64.3,"l":63.15,"n":444,"o":64,"t":"2026-05-19T04:00:00Z","v":27224,"vw":63.720219},{"c":63.5406,"h":65.02,"l":63.14,"n":779,"o":63.87,"t":"2026-05-20T04:00:00Z","v":39390,"vw":63.842319},{"c":62.6249,"h":63.98,"l":62.235,"n":377,"o":63.98,"t":"2026-05-21T04:00:00Z","v":35403,"vw":62.929487},{"c":62.7353,"h":62.93,"l":62.18,"n":317,"o":62.52,"t":"2026-05-22T04:00:00Z","v":28997,"vw":62.657477},{"c":61.8697,"h":63.565,"l":61.8697,"n":492,"o":62.29,"t":"2026-05-26T04:00:00Z","v":29852,"vw":62.347268},{"c":59.9,"h":60.74,"l":59.77,"n":510,"o":60.66,"t":"2026-05-27T04:00:00Z","v":33079,"vw":60.263325},{"c":59.6,"h":60.33,"l":59.39,"n":391,"o":60.27,"t":"2026-05-28T04:00:00Z","v":27790,"vw":59.698866},{"c":58.5977,"h":59.63,"l":58.43,"n":457,"o":59.3,"t":"2026-05-29T04:00:00Z","v":28031,"vw":58.666987},{"c":59.9,"h":60.092,"l":59.04,"n":542,"o":59.04,"t":"2026-06-01T04:00:00Z","v":39000,"vw":59.582948},{"c":60.6497,"h":60.91,"l":59.96,"n":283,"o":59.96,"t":"2026-06-02T04:00:00Z","v":16283,"vw":60.652459},{"c":60.8252,"h":61.67,"l":60.31,"n":383,"o":60.94,"t":"2026-06-03T04:00:00Z","v":44094,"vw":61.129729},{"c":61.3722,"h":61.51,"l":60.04,"n":209,"o":60.04,"t":"2026-06-04T04:00:00Z","v":18518,"vw":61.279482},{"c":58.7662,"h":61.34,"l":58.73,"n":372,"o":61.34,"t":"2026-06-05T04:00:00Z","v":33387,"vw":59.730487},{"c":60.2476,"h":60.48,"l":59.46,"n":246,"o":59.46,"t":"2026-06-08T04:00:00Z","v":19255,"vw":60.192195},{"c":58.96,"h":59.815,"l":58,"n":345,"o":59.7577,"t":"2026-06-09T04:00:00Z","v":28096,"vw":58.825491},{"c":59.95,"h":60.4,"l":59.18,"n":236,"o":59.18,"t":"2026-06-10T04:00:00Z","v":19133,"vw":59.929119},{"c":59.2962,"h":60.63,"l":59.16,"n":227,"o":60.63,"t":"2026-06-11T04:00:00Z","v":12706,"vw":59.81189},{"c":60.2044,"h":60.62,"l":59.01,"n":178,"o":59.01,"t":"2026-06-12T04:00:00Z","v":6640,"vw":60.251233},{"c":58.0187,"h":58.93,"l":57.985,"n":450,"o":58.63,"t":"2026-06-15T04:00:00Z","v":33972,"vw":58.423789},{"c":57.0917,"h":57.86,"l":56.96,"n":325,"o":57.58,"t":"2026-06-16T04:00:00Z","v":23353,"vw":57.373979},{"c":56.3766,"h":57.305,"l":56.26,"n":215,"o":57.07,"t":"2026-06-17T04:00:00Z","v":17165,"vw":56.630845},{"c":55.8709,"h":56.31,"l":54.71,"n":395,"o":56.31,"t":"2026-06-18T04:00:00Z","v":45953,"vw":55.365855},{"c":56.1881,"h":56.22,"l":55.12,"n":256,"o":55.52,"t":"2026-06-22T04:00:00Z","v":54576,"vw":55.931412},{"c":56.15,"h":56.3899,"l":55.7646,"n":202,"o":55.7646,"t":"2026-06-23T04:00:00Z","v":31912,"vw":56.140471},{"c":54.8123,"h":55.27,"l":54.37,"n":252,"o":55.27,"t":"2026-06-24T04:00:00Z","v":18201,"vw":54.672272},{"c":55.9751,"h":56.1681,"l":54.85,"n":319,"o":54.86,"t":"2026-06-25T04:00:00Z","v":43508,"vw":55.77298},{"c":55.8345,"h":56.1,"l":55.19,"n":199,"o":55.49,"t":"2026-06-26T04:00:00Z","v":50221,"vw":55.884629},{"c":55.081,"h":56.26,"l":55.02,"n":233,"o":55.83,"t":"2026-06-29T04:00:00Z","v":20922,"vw":55.611086},{"c":54.9646,"h":55.6661,"l":54.95,"n":217,"o":55.17,"t":"2026-06-30T04:00:00Z","v":9956,"vw":55.287152},{"c":53.5878,"h":55.37,"l":53.56,"n":288,"o":54.84,"t":"2026-07-01T04:00:00Z","v":10341,"vw":54.240355},{"c":53.5563,"h":54.495,"l":53.2479,"n":257,"o":54,"t":"2026-07-02T04:00:00Z","v":38029,"vw":53.990856},{"c":53.2547,"h":54.39,"l":53.2547,"n":306,"o":53.41,"t":"2026-07-06T04:00:00Z","v":16623,"vw":53.864616},{"c":54.6167,"h":54.85,"l":53.63,"n":307,"o":53.76,"t":"2026-07-07T04:00:00Z","v":28313,"vw":54.011236},{"c":56.49,"h":56.6199,"l":55.45,"n":467,"o":55.45,"t":"2026-07-08T04:00:00Z","v":51532,"vw":56.140958},{"c":55.3986,"h":56.34,"l":55.35,"n":280,"o":56.34,"t":"2026-07-09T04:00:00Z","v":18565,"vw":55.638573},{"c":55.7213,"h":55.7213,"l":55.11,"n":276,"o":55.53,"t":"2026-07-10T04:00:00Z","v":19567,"vw":55.41919},{"c":57.0919,"h":57.4,"l":56.34,"n":382,"o":56.49,"t":"2026-07-13T04:00:00Z","v":36299,"vw":57.027801},{"c":57.4774,"h":58.09,"l":57.05,"n":192,"o":57.96,"t":"2026-07-14T04:00:00Z","v":18024,"vw":57.394365},{"c":57.0339,"h":57.755,"l":56.162,"n":208,"o":57.755,"t":"2026-07-15T04:00:00Z","v":9643,"vw":56.794011},{"c":56.3866,"h":57.3482,"l":56.34,"n":177,"o":57.13,"t":"2026-07-16T04:00:00Z","v":9461,"vw":56.70388},{"c":57.1494,"h":57.1494,"l":56.19,"n":242,"o":56.425,"t":"2026-07-17T04:00:00Z","v":16162,"vw":56.732311},{"c":56.85,"h":57.44,"l":56.85,"n":286,"o":57.18,"t":"2026-07-20T04:00:00Z","v":20241,"vw":57.161459},{"c":58.69,"h":58.72,"l":56.98,"n":675,"o":57.19,"t":"2026-07-21T04:00:00Z","v":66230,"vw":58.212665},{"c":59.282,"h":59.72,"l":58.78,"n":396,"o":59.07,"t":"2026-07-22T04:00:00Z","v":36500,"vw":59.378049},{"c":58.6,"h":60.26,"l":58.49,"n":251,"o":60.26,"t":"2026-07-23T04:00:00Z","v":21153,"vw":59.397084},{"c":57.41,"h":58.83,"l":57.32,"n":278,"o":58.76,"t":"2026-07-24T04:00:00Z","v":15335,"vw":58.120587},{"c":56.0159,"h":57.09,"l":55.88,"n":307,"o":56.36,"t":"2026-07-27T04:00:00Z","v":24908,"vw":56.18906},{"c":54.6334,"h":55.89,"l":54.42,"n":310,"o":55.89,"t":"2026-07-28T04:00:00Z","v":30093,"vw":54.833717},{"c":54.9541,"h":55.8246,"l":54.68,"n":238,"o":55.49,"t":"2026-07-29T04:00:00Z","v":12013,"vw":55.002672},{"c":56.6703,"h":56.71,"l":55.2,"n":199,"o":55.2,"t":"2026-07-30T04:00:00Z","v":14104,"vw":56.122913},{"c":57.6654,"h":57.74,"l":56.505,"n":179,"o":57.28,"t":"2026-07-31T04:00:00Z","v":9101,"vw":57.193918},{"c":57.1507,"h":57.45,"l":56.06,"n":243,"o":56.58,"t":"2026-08-03T04:00:00Z","v":17875,"vw":56.645478},{"c":57.8523,"h":57.97,"l":56.55,"n":217,"o":56.91,"t":"2026-08-04T04:00:00Z","v":12728,"vw":57.359741},{"c":55.8627,"h":57.99,"l":55.77,"n":253,"o":57.99,"t":"2026-08-05T04:00:00Z","v":12838,"vw":56.555277},{"c":56.9372,"h":57.49,"l":56.81,"n":211,"o":57.04,"t":"2026-08-06T04:00:00Z","v":19467,"vw":57.107325},{"c":57.16,"h":57.7,"l":56.311,"n":197,"o":56.52,"t":"2026-08-07T04:00:00Z","v":8851,"vw":57.024748},{"c":59.97,"h":60.1015,"l":57.71,"n":287,"o":57.71,"t":"2026-08-10T04:00:00Z","v":20083,"vw":59.501228},{"c":60.4657,"h":60.51,"l":60.18,"n":203,"o":60.2,"t":"2026-08-11T04:00:00Z","v":10964,"vw":60.366238},{"c":60.8399,"h":60.97,"l":60.26,"n":385,"o":60.41,"t":"2026-08-12T04:00:00Z","v":14639,"vw":60.582772},{"c":60.8553,"h":61,"l":60.31,"n":224,"o":60.7,"t":"2026-08-13T04:00:00Z","v":9799,"vw":60.710292},{"c":62.22,"h":62.5401,"l":61.84,"n":215,"o":61.85,"t":"2026-08-14T04:00:00Z","v":22585,"vw":62.299628},{"c":63.41,"h":63.41,"l":62.29,"n":248,"o":62.66,"t":"2026-08-17T04:00:00Z","v":12524,"vw":62.87099},{"c":62.5933,"h":63.42,"l":62.4376,"n":301,"o":63.42,"t":"2026-08-18T04:00:00Z","v":22919,"vw":62.649383},{"c":62.58,"h":63.23,"l":62.3801,"n":213,"o":63.05,"t":"2026-08-19T04:00:00Z","v":25813,"vw":62.800666},{"c":62.51,"h":63.6757,"l":62.26,"n":247,"o":63.2,"t":"2026-08-20T04:00:00Z","v":10962,"vw":62.808146},{"c":62.92,"h":63.5585,"l":62.2,"n":191,"o":63.495,"t":"2026-08-21T04:00:00Z","v":9357,"vw":62.981622},{"c":61.6494,"h":62.71,"l":61.2067,"n":270,"o":62.71,"t":"2026-08-24T04:00:00Z","v":16176,"vw":61.598635},{"c":61.1541,"h":61.68,"l":60.9731,"n":232,"o":61.2,"t":"2026-08-25T04:00:00Z","v":41614,"vw":61.326478},{"c":60.99,"h":61.315,"l":60.25,"n":378,"o":60.52,"t":"2026-08-26T04:00:00Z","v":12979,"vw":61.029192},{"c":62.5714,"h":62.6899,"l":60.92,"n":308,"o":60.97,"t":"2026-08-27T04:00:00Z","v":25664,"vw":62.041416},{"c":61.7969,"h":62.92,"l":61.69,"n":357,"o":62.3,"t":"2026-08-28T04:00:00Z","v":52960,"vw":62.239678},{"c":62.68,"h":63.14,"l":62.06,"n":378,"o":62.9,"t":"2026-08-31T04:00:00Z","v":17129,"vw":62.698745},{"c":63.3845,"h":63.5428,"l":62.84,"n":375,"o":62.84,"t":"2026-09-01T04:00:00Z","v":21386,"vw":63.214257},{"c":64.3345,"h":64.7125,"l":62.995,"n":408,"o":63.3,"t":"2026-09-02T04:00:00Z","v":25693,"vw":64.40479},{"c":63.2877,"h":64.52,"l":63.28,"n":325,"o":64.52,"t":"2026-09-03T04:00:00Z","v":11858,"vw":63.884855},{"c":63.3319,"h":63.39,"l":62.85,"n":211,"o":62.85,"t":"2026-09-04T04:00:00Z","v":7102,"vw":63.16066},{"c":64.3492,"h":64.86,"l":64.1,"n":428,"o":64.1,"t":"2026-09-08T04:00:00Z","v":21774,"vw":64.581722},{"c":64.5997,"h":65.2609,"l":64.325,"n":261,"o":65,"t":"2026-09-09T04:00:00Z","v":13199,"vw":64.560591},{"c":64.1748,"h":64.49,"l":63.6987,"n":387,"o":64.49,"t":"2026-09-10T04:00:00Z","v":43125,"vw":64.092297},{"c":64.35,"h":64.41,"l":63.95,"n":252,"o":64.17,"t":"2026-09-11T04:00:00Z","v":10634,"vw":64.240105},{"c":62.3132,"h":64.65,"l":62.275,"n":391,"o":64.65,"t":"2026-09-14T04:00:00Z","v":39341,"vw":63.110953},{"c":63.7851,"h":63.95,"l":62.6,"n":308,"o":62.6,"t":"2026-09-15T04:00:00Z","v":15905,"vw":63.588091},{"c":62.08,"h":63.34,"l":61.56,"n":244,"o":63.34,"t":"2026-09-16T04:00:00Z","v":15338,"vw":62.831183},{"c":62.0343,"h":62.6,"l":62.01,"n":210,"o":62.6,"t":"2026-09-17T04:00:00Z","v":13681,"vw":62.217997},{"c":61.4979,"h":61.93,"l":61.45,"n":221,"o":61.93,"t":"2026-09-18T04:00:00Z","v":13994,"vw":61.646836},{"c":59.7789,"h":60.73,"l":59.7789,"n":290,"o":60.73,"t":"2026-09-21T04:00:00Z","v":15316,"vw":60.036696},{"c":59.1647,"h":60.1499,"l":58.82,"n":233,"o":59.19,"t":"2026-09-22T04:00:00Z","v":8080,"vw":59.395206},{"c":59.0017,"h":59.495,"l":58.9433,"n":271,"o":59.45,"t":"2026-09-23T04:00:00Z","v":9630,"vw":59.287645},{"c":58.9613,"h":59.115,"l":58.7,"n":278,"o":58.9171,"t":"2026-09-24T04:00:00Z","v":9093,"vw":58.918942},{"c":58.4349,"h":58.91,"l":58.1687,"n":229,"o":58.5,"t":"2026-09-25T04:00:00Z","v":10516,"vw":58.3994},{"c":57.9273,"h":58.88,"l":57.9,"n":209,"o":58.88,"t":"2026-09-28T04:00:00Z","v":6206,"vw":58.366642},{"c":57.2,"h":57.686,"l":57.0071,"n":209,"o":57.29,"t":"2026-09-29T04:00:00Z","v":12928,"vw":57.320731},{"c":57.64,"h":58.122,"l":57.28,"n":174,"o":57.49,"t":"2026-09-30T04:00:00Z","v":15512,"vw":57.867136},{"c":58.7934,"h":58.82,"l":57.368,"n":182,"o":57.52,"t":"2026-10-01T04:00:00Z","v":10617,"vw":58.242766},{"c":59.1035,"h":59.48,"l":58.704,"n":202,"o":58.705,"t":"2026-10-02T04:00:00Z","v":9696,"vw":59.174711},{"c":60.11,"h":60.58,"l":58.96,"n":502,"o":59.29,"t":"2026-10-05T04:00:00Z","v":13152,"vw":59.772827},{"c":60.3417,"h":60.35,"l":59.3,"n":347,"o":60.08,"t":"2026-10-06T04:00:00Z","v":41796,"vw":60.055376},{"c":59.69,"h":60.5,"l":59.27,"n":320,"o":60.24,"t":"2026-10-07T04:00:00Z","v":36076,"vw":59.485138},{"c":60.3445,"h":60.44,"l":59.93,"n":187,"o":60.22,"t":"2026-10-08T04:00:00Z","v":8709,"vw":60.247759},{"c":59.9053,"h":60.993,"l":59.87,"n":321,"o":60.1,"t":"2026-10-09T04:00:00Z","v":13288,"vw":60.415496},{"c":60.4217,"h":60.82,"l":60.28,"n":187,"o":60.41,"t":"2026-10-12T04:00:00Z","v":9173,"vw":60.523832},{"c":61.4063,"h":61.44,"l":60.6098,"n":241,"o":60.62,"t":"2026-10-13T04:00:00Z","v":20549,"vw":61.195082},{"c":59.55,"h":61.505,"l":59.47,"n":302,"o":61.46,"t":"2026-10-14T04:00:00Z","v":24237,"vw":59.789794},{"c":58.3093,"h":59.45,"l":57.91,"n":236,"o":59.45,"t":"2026-10-15T04:00:00Z","v":8783,"vw":58.406647},{"c":58.97,"h":59.01,"l":58.48,"n":489,"o":58.51,"t":"2026-10-16T04:00:00Z","v":18446,"vw":58.745791},{"c":59,"h":59.67,"l":58.5,"n":166,"o":58.98,"t":"2026-10-19T04:00:00Z","v":7708,"vw":58.996358},{"c":58.6291,"h":58.8,"l":58.2781,"n":182,"o":58.8,"t":"2026-10-20T04:00:00Z","v":13135,"vw":58.513223},{"c":59.27,"h":59.32,"l":58.795,"n":154,"o":58.82,"t":"2026-10-21T04:00:00Z","v":4581,"vw":59.154946},{"c":57.0492,"h":59.26,"l":56.21,"n":308,"o":59.26,"t":"2026-10-22T04:00:00Z","v":22861,"vw":57.442878}],"volatilityBars":[{"c":60.09,"h":60.73,"l":60.03,"n":22,"o":60.73,"t":"2026-09-21T13:30:00Z","v":3921,"vw":60.101399},{"c":60.308,"h":60.3105,"l":60.24,"n":5,"o":60.3105,"t":"2026-09-21T13:45:00Z","v":740,"vw":60.287782},{"c":60.11,"h":60.19,"l":60.11,"n":3,"o":60.19,"t":"2026-09-21T14:00:00Z","v":600,"vw":60.175417},{"c":60.21,"h":60.21,"l":60.21,"n":3,"o":60.21,"t":"2026-09-21T14:15:00Z","v":449,"vw":60.21},{"c":59.95,"h":59.99,"l":59.9,"n":14,"o":59.99,"t":"2026-09-21T14:45:00Z","v":1196,"vw":59.947376},{"c":60.09,"h":60.09,"l":60.09,"n":1,"o":60.09,"t":"2026-09-21T15:00:00Z","v":100,"vw":60.09},{"c":59.96,"h":59.96,"l":59.96,"n":3,"o":59.96,"t":"2026-09-21T15:30:00Z","v":122,"vw":59.96},{"c":60.16,"h":60.16,"l":60.0801,"n":3,"o":60.0801,"t":"2026-09-21T15:45:00Z","v":311,"vw":60.134226},{"c":59.81,"h":60.08,"l":59.81,"n":2,"o":60.08,"t":"2026-09-21T16:00:00Z","v":450,"vw":60.02},{"c":59.8301,"h":59.8301,"l":59.8301,"n":1,"o":59.8301,"t":"2026-09-21T16:15:00Z","v":166,"vw":59.8301},{"c":59.84,"h":59.84,"l":59.84,"n":1,"o":59.84,"t":"2026-09-21T16:30:00Z","v":155,"vw":59.84},{"c":59.81,"h":59.8885,"l":59.81,"n":7,"o":59.8885,"t":"2026-09-21T17:00:00Z","v":1300,"vw":59.867195},{"c":60.0677,"h":60.0677,"l":60.035,"n":3,"o":60.04,"t":"2026-09-21T17:45:00Z","v":419,"vw":60.048661},{"c":60.21,"h":60.21,"l":60.21,"n":2,"o":60.21,"t":"2026-09-21T18:15:00Z","v":350,"vw":60.21},{"c":60.305,"h":60.305,"l":60.305,"n":2,"o":60.305,"t":"2026-09-21T18:45:00Z","v":139,"vw":60.305},{"c":59.91,"h":60.16,"l":59.91,"n":12,"o":60.16,"t":"2026-09-21T19:15:00Z","v":972,"vw":60.101667},{"c":59.85,"h":59.87,"l":59.85,"n":8,"o":59.87,"t":"2026-09-21T19:30:00Z","v":1525,"vw":59.859866},{"c":59.79,"h":59.85,"l":59.79,"n":11,"o":59.85,"t":"2026-09-21T19:45:00Z","v":723,"vw":59.804016},{"c":59.25,"h":59.28,"l":59.25,"n":4,"o":59.28,"t":"2026-09-22T13:15:00Z","v":799,"vw":59.268571},{"c":59.06,"h":59.19,"l":58.82,"n":22,"o":59.19,"t":"2026-09-22T13:30:00Z","v":2569,"vw":59.03363},{"c":59.4,"h":59.4,"l":59.25,"n":6,"o":59.25,"t":"2026-09-22T13:45:00Z","v":910,"vw":59.316667},{"c":59.4,"h":59.4,"l":59.4,"n":1,"o":59.4,"t":"2026-09-22T14:00:00Z","v":100,"vw":59.4},{"c":59.7,"h":59.755,"l":59.7,"n":2,"o":59.755,"t":"2026-09-22T14:15:00Z","v":284,"vw":59.735634},{"c":59.4735,"h":59.5969,"l":59.4735,"n":2,"o":59.5969,"t":"2026-09-22T14:30:00Z","v":320,"vw":59.539056},{"c":60.1499,"h":60.1499,"l":59.99,"n":2,"o":59.99,"t":"2026-09-22T15:15:00Z","v":544,"vw":60.019393},{"c":60.0039,"h":60.0039,"l":60.0039,"n":2,"o":60.0039,"t":"2026-09-22T17:00:00Z","v":250,"vw":60.0039},{"c":60.025,"h":60.03,"l":60.025,"n":10,"o":60.03,"t":"2026-09-22T17:30:00Z","v":334,"vw":60.0275},{"c":59.8101,"h":59.8101,"l":59.8101,"n":4,"o":59.8101,"t":"2026-09-22T17:45:00Z","v":103,"vw":59.8101},{"c":59.55,"h":59.55,"l":59.55,"n":1,"o":59.55,"t":"2026-09-22T18:45:00Z","v":168,"vw":59.55},{"c":59.4,"h":59.45,"l":59.4,"n":4,"o":59.45,"t":"2026-09-22T19:15:00Z","v":232,"vw":59.425},{"c":59.16,"h":59.16,"l":59.16,"n":3,"o":59.16,"t":"2026-09-22T19:45:00Z","v":140,"vw":59.16},{"c":58.95,"h":59.48,"l":58.95,"n":15,"o":59.45,"t":"2026-09-23T13:30:00Z","v":1418,"vw":59.416862},{"c":59.35,"h":59.35,"l":59.35,"n":2,"o":59.35,"t":"2026-09-23T14:15:00Z","v":110,"vw":59.35},{"c":59.0362,"h":59.0362,"l":59.0362,"n":3,"o":59.0362,"t":"2026-09-23T15:00:00Z","v":312,"vw":59.0362},{"c":59.475,"h":59.475,"l":59.475,"n":2,"o":59.475,"t":"2026-09-23T15:45:00Z","v":505,"vw":59.475},{"c":59.335,"h":59.335,"l":59.335,"n":1,"o":59.335,"t":"2026-09-23T16:00:00Z","v":698,"vw":59.335},{"c":59.495,"h":59.495,"l":59.495,"n":1,"o":59.495,"t":"2026-09-23T16:15:00Z","v":100,"vw":59.495},{"c":59.3308,"h":59.37,"l":59.3308,"n":2,"o":59.37,"t":"2026-09-23T16:45:00Z","v":2500,"vw":59.343344},{"c":59.2638,"h":59.2638,"l":59.2638,"n":1,"o":59.2638,"t":"2026-09-23T17:45:00Z","v":150,"vw":59.2638},{"c":59.09,"h":59.09,"l":59.09,"n":2,"o":59.09,"t":"2026-09-23T18:15:00Z","v":105,"vw":59.09},{"c":58.9433,"h":59,"l":58.9433,"n":16,"o":59,"t":"2026-09-23T19:45:00Z","v":1226,"vw":58.966327},{"c":58.9171,"h":59.3,"l":58.9171,"n":11,"o":59.27,"t":"2026-09-24T13:30:00Z","v":1558,"vw":59.186144},{"c":58.92,"h":58.945,"l":58.855,"n":4,"o":58.945,"t":"2026-09-24T14:45:00Z","v":728,"vw":58.889337},{"c":59.07,"h":59.07,"l":59.07,"n":3,"o":59.07,"t":"2026-09-24T16:15:00Z","v":259,"vw":59.07},{"c":58.7,"h":58.7,"l":58.7,"n":1,"o":58.7,"t":"2026-09-24T16:30:00Z","v":300,"vw":58.7},{"c":58.89,"h":58.89,"l":58.89,"n":1,"o":58.89,"t":"2026-09-24T17:30:00Z","v":175,"vw":58.89},{"c":59.115,"h":59.115,"l":59.115,"n":1,"o":59.115,"t":"2026-09-24T17:45:00Z","v":100,"vw":59.115},{"c":58.9094,"h":58.9094,"l":58.84,"n":4,"o":58.84,"t":"2026-09-24T18:30:00Z","v":403,"vw":58.87672},{"c":58.95,"h":58.95,"l":58.94,"n":15,"o":58.94,"t":"2026-09-24T19:45:00Z","v":3172,"vw":58.940334},{"c":58.63,"h":58.63,"l":58.63,"n":1,"o":58.63,"t":"2026-09-25T13:15:00Z","v":400,"vw":58.63},{"c":58.55,"h":58.55,"l":58.47,"n":10,"o":58.5,"t":"2026-09-25T13:30:00Z","v":887,"vw":58.498565},{"c":58.645,"h":58.91,"l":58.6307,"n":3,"o":58.91,"t":"2026-09-25T14:00:00Z","v":952,"vw":58.84947},{"c":58.6,"h":58.6,"l":58.47,"n":6,"o":58.47,"t":"2026-09-25T14:30:00Z","v":480,"vw":58.507407},{"c":58.47,"h":58.47,"l":58.47,"n":3,"o":58.47,"t":"2026-09-25T14:45:00Z","v":624,"vw":58.47},{"c":58.5533,"h":58.5533,"l":58.5533,"n":1,"o":58.5533,"t":"2026-09-25T15:00:00Z","v":300,"vw":58.5533},{"c":58.575,"h":58.7301,"l":58.575,"n":2,"o":58.7301,"t":"2026-09-25T15:45:00Z","v":200,"vw":58.65255},{"c":58.505,"h":58.52,"l":58.49,"n":10,"o":58.49,"t":"2026-09-25T16:00:00Z","v":775,"vw":58.5},{"c":58.28,"h":58.28,"l":58.28,"n":3,"o":58.28,"t":"2026-09-25T16:30:00Z","v":123,"vw":58.28},{"c":58.3285,"h":58.3285,"l":58.3285,"n":2,"o":58.3285,"t":"2026-09-25T16:45:00Z","v":301,"vw":58.3285},{"c":58.1994,"h":58.1994,"l":58.1994,"n":2,"o":58.1994,"t":"2026-09-25T17:00:00Z","v":107,"vw":58.1994},{"c":58.1687,"h":58.1687,"l":58.1687,"n":4,"o":58.1687,"t":"2026-09-25T17:15:00Z","v":320,"vw":58.1687},{"c":58.23,"h":58.23,"l":58.18,"n":10,"o":58.18,"t":"2026-09-25T18:00:00Z","v":3237,"vw":58.206571},{"c":58.2,"h":58.2,"l":58.2,"n":1,"o":58.2,"t":"2026-09-25T18:30:00Z","v":200,"vw":58.2},{"c":58.295,"h":58.295,"l":58.295,"n":2,"o":58.295,"t":"2026-09-25T18:45:00Z","v":115,"vw":58.295},{"c":58.6,"h":58.6,"l":58.6,"n":2,"o":58.6,"t":"2026-09-25T19:30:00Z","v":102,"vw":58.6},{"c":58.51,"h":58.51,"l":58.51,"n":2,"o":58.51,"t":"2026-09-25T19:45:00Z","v":101,"vw":58.51},{"c":58.6,"h":58.88,"l":58.6,"n":8,"o":58.88,"t":"2026-09-28T13:30:00Z","v":733,"vw":58.687428},{"c":58.52,"h":58.52,"l":58.52,"n":1,"o":58.52,"t":"2026-09-28T13:45:00Z","v":166,"vw":58.52},{"c":58.4,"h":58.42,"l":58.4,"n":9,"o":58.42,"t":"2026-09-28T14:00:00Z","v":491,"vw":58.41005},{"c":58.53,"h":58.53,"l":58.518,"n":4,"o":58.518,"t":"2026-09-28T14:30:00Z","v":232,"vw":58.523217},{"c":58.47,"h":58.47,"l":58.47,"n":6,"o":58.47,"t":"2026-09-28T16:00:00Z","v":1000,"vw":58.47},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-09-28T17:30:00Z","v":1000,"vw":58.3},{"c":58.42,"h":58.43,"l":58.42,"n":4,"o":58.43,"t":"2026-09-28T18:00:00Z","v":224,"vw":58.425},{"c":58.3851,"h":58.3851,"l":58.38,"n":2,"o":58.38,"t":"2026-09-28T18:15:00Z","v":392,"vw":58.382238},{"c":58.1845,"h":58.1845,"l":58.1845,"n":1,"o":58.1845,"t":"2026-09-28T18:45:00Z","v":165,"vw":58.1845},{"c":58.1,"h":58.1,"l":58.1,"n":2,"o":58.1,"t":"2026-09-28T19:30:00Z","v":102,"vw":58.1},{"c":57.96,"h":57.97,"l":57.9,"n":15,"o":57.97,"t":"2026-09-28T19:45:00Z","v":919,"vw":57.936426},{"c":57.34,"h":57.34,"l":57.22,"n":23,"o":57.29,"t":"2026-09-29T13:30:00Z","v":1729,"vw":57.267903},{"c":57.64,"h":57.68,"l":57.59,"n":7,"o":57.59,"t":"2026-09-29T13:45:00Z","v":729,"vw":57.624286},{"c":57.686,"h":57.686,"l":57.686,"n":1,"o":57.686,"t":"2026-09-29T14:15:00Z","v":147,"vw":57.686},{"c":57.4701,"h":57.4701,"l":57.4701,"n":1,"o":57.4701,"t":"2026-09-29T14:30:00Z","v":1300,"vw":57.4701},{"c":57.36,"h":57.36,"l":57.36,"n":4,"o":57.36,"t":"2026-09-29T15:30:00Z","v":103,"vw":57.36},{"c":57.31,"h":57.36,"l":57.31,"n":5,"o":57.36,"t":"2026-09-29T15:45:00Z","v":249,"vw":57.335},{"c":57.46,"h":57.46,"l":57.46,"n":1,"o":57.46,"t":"2026-09-29T16:00:00Z","v":695,"vw":57.46},{"c":57.545,"h":57.545,"l":57.545,"n":2,"o":57.545,"t":"2026-09-29T16:30:00Z","v":301,"vw":57.545},{"c":57.285,"h":57.285,"l":57.285,"n":2,"o":57.285,"t":"2026-09-29T17:30:00Z","v":711,"vw":57.285},{"c":57.33,"h":57.33,"l":57.33,"n":1,"o":57.33,"t":"2026-09-29T18:00:00Z","v":2000,"vw":57.33},{"c":57.355,"h":57.355,"l":57.3,"n":6,"o":57.3,"t":"2026-09-29T18:15:00Z","v":739,"vw":57.309571},{"c":57.0071,"h":57.03,"l":57.0071,"n":3,"o":57.03,"t":"2026-09-29T18:45:00Z","v":229,"vw":57.01855},{"c":57.1,"h":57.1,"l":57.06,"n":7,"o":57.06,"t":"2026-09-29T19:00:00Z","v":798,"vw":57.078686},{"c":57.13,"h":57.13,"l":57.13,"n":1,"o":57.13,"t":"2026-09-29T19:15:00Z","v":100,"vw":57.13},{"c":57.04,"h":57.1,"l":57.02,"n":7,"o":57.1,"t":"2026-09-29T19:30:00Z","v":805,"vw":57.034006},{"c":57.18,"h":57.1847,"l":57.0408,"n":11,"o":57.0408,"t":"2026-09-29T19:45:00Z","v":640,"vw":57.139038},{"c":57.2,"h":57.2,"l":57.2,"n":3,"o":57.2,"t":"2026-09-29T20:00:00Z","v":138,"vw":57.2},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-09-30T11:00:00Z","v":2000,"vw":56.9},{"c":57.5,"h":57.63,"l":57.5,"n":2,"o":57.63,"t":"2026-09-30T13:15:00Z","v":200,"vw":57.565},{"c":57.3,"h":57.49,"l":57.28,"n":12,"o":57.49,"t":"2026-09-30T13:30:00Z","v":1592,"vw":57.464716},{"c":57.856,"h":57.856,"l":57.856,"n":2,"o":57.856,"t":"2026-09-30T15:00:00Z","v":112,"vw":57.856},{"c":57.905,"h":57.905,"l":57.905,"n":2,"o":57.905,"t":"2026-09-30T15:15:00Z","v":117,"vw":57.905},{"c":57.965,"h":58.111,"l":57.965,"n":2,"o":58.111,"t":"2026-09-30T15:45:00Z","v":262,"vw":58.055275},{"c":58.03,"h":58.055,"l":58.03,"n":2,"o":58.055,"t":"2026-09-30T16:00:00Z","v":200,"vw":58.0425},{"c":58.122,"h":58.122,"l":58.08,"n":8,"o":58.081,"t":"2026-09-30T17:00:00Z","v":2788,"vw":58.091903},{"c":57.995,"h":58.0018,"l":57.995,"n":2,"o":58.0018,"t":"2026-09-30T17:15:00Z","v":1383,"vw":58.001308},{"c":58.0932,"h":58.0932,"l":58.0932,"n":1,"o":58.0932,"t":"2026-09-30T17:30:00Z","v":100,"vw":58.0932},{"c":58.06,"h":58.06,"l":58.0001,"n":2,"o":58.0001,"t":"2026-09-30T18:00:00Z","v":300,"vw":58.020067},{"c":57.9132,"h":57.9132,"l":57.9132,"n":1,"o":57.9132,"t":"2026-09-30T19:15:00Z","v":125,"vw":57.9132},{"c":57.88,"h":57.88,"l":57.815,"n":7,"o":57.815,"t":"2026-09-30T19:30:00Z","v":2511,"vw":57.86785},{"c":57.73,"h":57.88,"l":57.6801,"n":12,"o":57.87,"t":"2026-09-30T19:45:00Z","v":2353,"vw":57.749685},{"c":57.64,"h":57.64,"l":57.64,"n":3,"o":57.64,"t":"2026-09-30T20:00:00Z","v":141,"vw":57.64},{"c":57.368,"h":57.52,"l":57.368,"n":18,"o":57.52,"t":"2026-10-01T13:30:00Z","v":2469,"vw":57.446638},{"c":57.6,"h":57.6,"l":57.6,"n":2,"o":57.6,"t":"2026-10-01T13:45:00Z","v":204,"vw":57.6},{"c":58.25,"h":58.28,"l":58.24,"n":6,"o":58.28,"t":"2026-10-01T14:45:00Z","v":719,"vw":58.258571},{"c":58.33,"h":58.33,"l":58.18,"n":7,"o":58.18,"t":"2026-10-01T15:00:00Z","v":445,"vw":58.254907},{"c":58.33,"h":58.4,"l":58.28,"n":4,"o":58.28,"t":"2026-10-01T15:15:00Z","v":457,"vw":58.328884},{"c":58.28,"h":58.28,"l":58.28,"n":1,"o":58.28,"t":"2026-10-01T15:45:00Z","v":100,"vw":58.28},{"c":58.59,"h":58.59,"l":58.59,"n":3,"o":58.59,"t":"2026-10-01T17:00:00Z","v":200,"vw":58.59},{"c":58.47,"h":58.47,"l":58.47,"n":1,"o":58.47,"t":"2026-10-01T17:30:00Z","v":287,"vw":58.47},{"c":58.64,"h":58.64,"l":58.64,"n":1,"o":58.64,"t":"2026-10-01T18:00:00Z","v":300,"vw":58.64},{"c":58.56,"h":58.62,"l":58.56,"n":5,"o":58.62,"t":"2026-10-01T18:30:00Z","v":727,"vw":58.611677},{"c":58.58,"h":58.59,"l":58.58,"n":6,"o":58.58,"t":"2026-10-01T18:45:00Z","v":900,"vw":58.58125},{"c":58.795,"h":58.795,"l":58.6251,"n":4,"o":58.64,"t":"2026-10-01T19:00:00Z","v":1877,"vw":58.713514},{"c":58.74,"h":58.74,"l":58.74,"n":2,"o":58.74,"t":"2026-10-01T19:30:00Z","v":162,"vw":58.74},{"c":58.78,"h":58.82,"l":58.78,"n":6,"o":58.82,"t":"2026-10-01T19:45:00Z","v":532,"vw":58.800583},{"c":58.8,"h":58.8,"l":58.705,"n":3,"o":58.705,"t":"2026-10-02T13:30:00Z","v":378,"vw":58.742798},{"c":59,"h":59,"l":59,"n":4,"o":59,"t":"2026-10-02T13:45:00Z","v":182,"vw":59},{"c":58.78,"h":58.955,"l":58.78,"n":7,"o":58.93,"t":"2026-10-02T14:00:00Z","v":861,"vw":58.892603},{"c":58.82,"h":58.82,"l":58.704,"n":3,"o":58.704,"t":"2026-10-02T14:15:00Z","v":286,"vw":58.746182},{"c":58.98,"h":58.98,"l":58.95,"n":2,"o":58.95,"t":"2026-10-02T14:30:00Z","v":1059,"vw":58.952833},{"c":59.17,"h":59.17,"l":59.17,"n":1,"o":59.17,"t":"2026-10-02T15:15:00Z","v":100,"vw":59.17},{"c":59.48,"h":59.48,"l":59.48,"n":1,"o":59.48,"t":"2026-10-02T15:45:00Z","v":100,"vw":59.48},{"c":59.34,"h":59.34,"l":59.34,"n":11,"o":59.34,"t":"2026-10-02T16:00:00Z","v":882,"vw":59.34},{"c":59.44,"h":59.44,"l":59.306,"n":3,"o":59.306,"t":"2026-10-02T16:15:00Z","v":537,"vw":59.346596},{"c":59.415,"h":59.415,"l":59.37,"n":4,"o":59.37,"t":"2026-10-02T17:00:00Z","v":1770,"vw":59.401073},{"c":59.375,"h":59.375,"l":59.375,"n":1,"o":59.375,"t":"2026-10-02T17:30:00Z","v":500,"vw":59.375},{"c":59.42,"h":59.42,"l":59.42,"n":1,"o":59.42,"t":"2026-10-02T18:00:00Z","v":100,"vw":59.42},{"c":59.25,"h":59.37,"l":59.25,"n":3,"o":59.37,"t":"2026-10-02T18:15:00Z","v":695,"vw":59.273598},{"c":59.19,"h":59.26,"l":59.19,"n":4,"o":59.26,"t":"2026-10-02T18:30:00Z","v":359,"vw":59.24},{"c":59.27,"h":59.27,"l":59.27,"n":1,"o":59.27,"t":"2026-10-02T18:45:00Z","v":200,"vw":59.27},{"c":59.16,"h":59.16,"l":59.16,"n":3,"o":59.16,"t":"2026-10-02T19:30:00Z","v":161,"vw":59.16},{"c":59.06,"h":59.06,"l":59.06,"n":3,"o":59.06,"t":"2026-10-02T19:45:00Z","v":103,"vw":59.06},{"c":58.96,"h":59.47,"l":58.96,"n":18,"o":59.29,"t":"2026-10-05T13:30:00Z","v":4727,"vw":59.289018},{"c":59.3437,"h":59.3437,"l":59.3437,"n":1,"o":59.3437,"t":"2026-10-05T13:45:00Z","v":100,"vw":59.3437},{"c":59.59,"h":59.59,"l":59.59,"n":1,"o":59.59,"t":"2026-10-05T14:00:00Z","v":400,"vw":59.59},{"c":59.83,"h":59.8319,"l":59.83,"n":2,"o":59.8319,"t":"2026-10-05T14:30:00Z","v":275,"vw":59.831209},{"c":60.3,"h":60.3,"l":60.3,"n":2,"o":60.3,"t":"2026-10-05T15:00:00Z","v":259,"vw":60.3},{"c":60.58,"h":60.58,"l":60.58,"n":1,"o":60.58,"t":"2026-10-05T15:45:00Z","v":300,"vw":60.58},{"c":60.506,"h":60.55,"l":60.505,"n":9,"o":60.535,"t":"2026-10-05T16:00:00Z","v":1080,"vw":60.523381},{"c":60.47,"h":60.58,"l":60.47,"n":11,"o":60.58,"t":"2026-10-05T16:45:00Z","v":850,"vw":60.5},{"c":60.504,"h":60.504,"l":60.504,"n":1,"o":60.504,"t":"2026-10-05T17:00:00Z","v":125,"vw":60.504},{"c":60.41,"h":60.41,"l":60.41,"n":1,"o":60.41,"t":"2026-10-05T18:30:00Z","v":175,"vw":60.41},{"c":60.32,"h":60.32,"l":60.32,"n":2,"o":60.32,"t":"2026-10-05T19:00:00Z","v":150,"vw":60.32},{"c":60.415,"h":60.415,"l":60.415,"n":1,"o":60.415,"t":"2026-10-05T19:15:00Z","v":300,"vw":60.415},{"c":60.1999,"h":60.2,"l":60.1731,"n":3,"o":60.1731,"t":"2026-10-05T19:30:00Z","v":450,"vw":60.191},{"c":60.0446,"h":60.0446,"l":60.0446,"n":116,"o":60.0446,"t":"2026-10-05T19:45:00Z","v":1148,"vw":60.0446},{"c":60.11,"h":60.11,"l":60.11,"n":3,"o":60.11,"t":"2026-10-05T20:00:00Z","v":123,"vw":60.11},{"c":59.55,"h":60.08,"l":59.55,"n":21,"o":60.08,"t":"2026-10-06T13:30:00Z","v":650,"vw":59.823509},{"c":59.3,"h":59.399,"l":59.3,"n":6,"o":59.399,"t":"2026-10-06T13:45:00Z","v":5926,"vw":59.397309},{"c":59.97,"h":60,"l":59.97,"n":18,"o":60,"t":"2026-10-06T14:15:00Z","v":5126,"vw":59.999402},{"c":59.91,"h":59.92,"l":59.85,"n":4,"o":59.92,"t":"2026-10-06T14:30:00Z","v":306,"vw":59.893333},{"c":59.815,"h":59.815,"l":59.815,"n":1,"o":59.815,"t":"2026-10-06T14:45:00Z","v":121,"vw":59.815},{"c":60.01,"h":60.01,"l":60.01,"n":1,"o":60.01,"t":"2026-10-06T15:00:00Z","v":200,"vw":60.01},{"c":60.25,"h":60.25,"l":60.25,"n":2,"o":60.25,"t":"2026-10-06T15:45:00Z","v":400,"vw":60.25},{"c":60.085,"h":60.085,"l":60.0701,"n":3,"o":60.0701,"t":"2026-10-06T16:00:00Z","v":297,"vw":60.076361},{"c":60.21,"h":60.21,"l":60.21,"n":1,"o":60.21,"t":"2026-10-06T16:30:00Z","v":100,"vw":60.21},{"c":60.21,"h":60.21,"l":60.21,"n":1,"o":60.21,"t":"2026-10-06T16:45:00Z","v":16608,"vw":60.21},{"c":60.15,"h":60.15,"l":60.15,"n":1,"o":60.15,"t":"2026-10-06T17:15:00Z","v":100,"vw":60.15},{"c":60.23,"h":60.27,"l":60.23,"n":39,"o":60.24,"t":"2026-10-06T17:30:00Z","v":5267,"vw":60.242975},{"c":60.26,"h":60.31,"l":60.26,"n":9,"o":60.28,"t":"2026-10-06T17:45:00Z","v":2774,"vw":60.281885},{"c":60.26,"h":60.26,"l":60.26,"n":1,"o":60.26,"t":"2026-10-06T18:15:00Z","v":100,"vw":60.26},{"c":60.3416,"h":60.35,"l":60.3416,"n":109,"o":60.35,"t":"2026-10-06T19:45:00Z","v":1523,"vw":60.345867},{"c":61.54,"h":61.54,"l":61.54,"n":1,"o":61.54,"t":"2026-10-06T22:15:00Z","v":750,"vw":61.54},{"c":60.42,"h":60.5,"l":60.24,"n":22,"o":60.24,"t":"2026-10-07T13:30:00Z","v":2015,"vw":60.295421},{"c":60.18,"h":60.26,"l":60.18,"n":10,"o":60.26,"t":"2026-10-07T13:45:00Z","v":528,"vw":60.19965},{"c":60.17,"h":60.17,"l":60.17,"n":2,"o":60.17,"t":"2026-10-07T14:00:00Z","v":201,"vw":60.17},{"c":59.88,"h":59.96,"l":59.85,"n":9,"o":59.925,"t":"2026-10-07T14:15:00Z","v":1456,"vw":59.909649},{"c":59.67,"h":59.78,"l":59.67,"n":7,"o":59.78,"t":"2026-10-07T14:30:00Z","v":731,"vw":59.738571},{"c":59.54,"h":59.54,"l":59.54,"n":3,"o":59.54,"t":"2026-10-07T14:45:00Z","v":315,"vw":59.54},{"c":59.64,"h":59.64,"l":59.4,"n":10,"o":59.49,"t":"2026-10-07T15:00:00Z","v":995,"vw":59.47678},{"c":59.4,"h":59.51,"l":59.311,"n":14,"o":59.51,"t":"2026-10-07T15:15:00Z","v":2085,"vw":59.343656},{"c":59.45,"h":59.45,"l":59.45,"n":4,"o":59.45,"t":"2026-10-07T15:45:00Z","v":277,"vw":59.45},{"c":59.4,"h":59.4,"l":59.4,"n":8,"o":59.4,"t":"2026-10-07T16:15:00Z","v":7103,"vw":59.4},{"c":59.42,"h":59.42,"l":59.42,"n":3,"o":59.42,"t":"2026-10-07T16:30:00Z","v":211,"vw":59.42},{"c":59.4,"h":59.4,"l":59.35,"n":48,"o":59.35,"t":"2026-10-07T17:00:00Z","v":14674,"vw":59.374937},{"c":59.46,"h":59.46,"l":59.46,"n":9,"o":59.46,"t":"2026-10-07T17:15:00Z","v":1995,"vw":59.46},{"c":59.31,"h":59.31,"l":59.31,"n":1,"o":59.31,"t":"2026-10-07T17:30:00Z","v":105,"vw":59.31},{"c":59.27,"h":59.27,"l":59.27,"n":2,"o":59.27,"t":"2026-10-07T17:45:00Z","v":800,"vw":59.27},{"c":59.4,"h":59.4,"l":59.4,"n":6,"o":59.4,"t":"2026-10-07T18:00:00Z","v":252,"vw":59.4},{"c":59.52,"h":59.52,"l":59.52,"n":2,"o":59.52,"t":"2026-10-07T18:15:00Z","v":189,"vw":59.52},{"c":59.69,"h":59.69,"l":59.69,"n":5,"o":59.69,"t":"2026-10-07T20:00:00Z","v":111,"vw":59.69},{"c":60.41,"h":60.41,"l":60.22,"n":7,"o":60.22,"t":"2026-10-08T13:30:00Z","v":811,"vw":60.276654},{"c":60.31,"h":60.31,"l":60.31,"n":2,"o":60.31,"t":"2026-10-08T14:00:00Z","v":201,"vw":60.31},{"c":60.25,"h":60.3803,"l":60.25,"n":5,"o":60.3803,"t":"2026-10-08T14:15:00Z","v":650,"vw":60.32161},{"c":60.32,"h":60.32,"l":60.32,"n":2,"o":60.32,"t":"2026-10-08T14:45:00Z","v":105,"vw":60.32},{"c":60.2,"h":60.31,"l":60.2,"n":4,"o":60.31,"t":"2026-10-08T15:00:00Z","v":459,"vw":60.2525},{"c":60.135,"h":60.15,"l":60.135,"n":2,"o":60.15,"t":"2026-10-08T15:15:00Z","v":200,"vw":60.1425},{"c":60.17,"h":60.4,"l":60.17,"n":6,"o":60.4,"t":"2026-10-08T16:15:00Z","v":1600,"vw":60.218945},{"c":60.13,"h":60.3,"l":60.13,"n":10,"o":60.3,"t":"2026-10-08T16:30:00Z","v":802,"vw":60.24391},{"c":60.05,"h":60.13,"l":59.93,"n":7,"o":60.05,"t":"2026-10-08T16:45:00Z","v":715,"vw":60.019045},{"c":60.21,"h":60.21,"l":60.21,"n":1,"o":60.21,"t":"2026-10-08T17:15:00Z","v":170,"vw":60.21},{"c":60.375,"h":60.44,"l":60.37,"n":4,"o":60.44,"t":"2026-10-08T17:30:00Z","v":881,"vw":60.380216},{"c":60.4,"h":60.4,"l":60.4,"n":3,"o":60.4,"t":"2026-10-08T19:15:00Z","v":200,"vw":60.4},{"c":60.85,"h":60.85,"l":60.1,"n":12,"o":60.1,"t":"2026-10-09T13:30:00Z","v":1126,"vw":60.524015},{"c":60.58,"h":60.8,"l":60.58,"n":6,"o":60.8,"t":"2026-10-09T13:45:00Z","v":387,"vw":60.726667},{"c":60.89,"h":60.89,"l":60.89,"n":1,"o":60.89,"t":"2026-10-09T15:00:00Z","v":100,"vw":60.89},{"c":60.993,"h":60.993,"l":60.94,"n":3,"o":60.94,"t":"2026-10-09T15:15:00Z","v":305,"vw":60.97337},{"c":60.77,"h":60.92,"l":60.77,"n":10,"o":60.92,"t":"2026-10-09T15:30:00Z","v":1099,"vw":60.881942},{"c":60.6535,"h":60.73,"l":60.6535,"n":3,"o":60.73,"t":"2026-10-09T15:45:00Z","v":819,"vw":60.670246},{"c":60.52,"h":60.6,"l":60.52,"n":2,"o":60.6,"t":"2026-10-09T16:00:00Z","v":200,"vw":60.56},{"c":60.47,"h":60.47,"l":60.47,"n":1,"o":60.47,"t":"2026-10-09T16:15:00Z","v":100,"vw":60.47},{"c":60.36,"h":60.36,"l":60.36,"n":1,"o":60.36,"t":"2026-10-09T16:45:00Z","v":100,"vw":60.36},{"c":60.28,"h":60.32,"l":60.28,"n":2,"o":60.32,"t":"2026-10-09T17:00:00Z","v":200,"vw":60.3},{"c":60.3,"h":60.3,"l":60.3,"n":3,"o":60.3,"t":"2026-10-09T17:30:00Z","v":1715,"vw":60.3},{"c":60.53,"h":60.53,"l":60.34,"n":6,"o":60.34,"t":"2026-10-09T17:45:00Z","v":506,"vw":60.440811},{"c":60.51,"h":60.51,"l":60.51,"n":1,"o":60.51,"t":"2026-10-09T18:00:00Z","v":200,"vw":60.51},{"c":60.44,"h":60.5,"l":60.44,"n":3,"o":60.5,"t":"2026-10-09T18:15:00Z","v":500,"vw":60.464},{"c":60.245,"h":60.36,"l":60.225,"n":3,"o":60.36,"t":"2026-10-09T18:30:00Z","v":1110,"vw":60.266847},{"c":60.2899,"h":60.2899,"l":60.25,"n":2,"o":60.25,"t":"2026-10-09T18:45:00Z","v":1000,"vw":60.26197},{"c":60.15,"h":60.17,"l":60.15,"n":4,"o":60.17,"t":"2026-10-09T19:00:00Z","v":458,"vw":60.164474},{"c":60.1174,"h":60.1174,"l":60.1174,"n":1,"o":60.1174,"t":"2026-10-09T19:15:00Z","v":169,"vw":60.1174},{"c":59.955,"h":59.97,"l":59.87,"n":132,"o":59.97,"t":"2026-10-09T19:45:00Z","v":1811,"vw":59.92138},{"c":59.9,"h":59.9,"l":59.9,"n":1,"o":59.9,"t":"2026-10-12T11:00:00Z","v":400,"vw":59.9},{"c":60.82,"h":60.82,"l":60.41,"n":11,"o":60.41,"t":"2026-10-12T13:30:00Z","v":2271,"vw":60.700682},{"c":60.8,"h":60.8,"l":60.8,"n":1,"o":60.8,"t":"2026-10-12T13:45:00Z","v":144,"vw":60.8},{"c":60.28,"h":60.28,"l":60.28,"n":5,"o":60.28,"t":"2026-10-12T14:30:00Z","v":800,"vw":60.28},{"c":60.3,"h":60.3,"l":60.3,"n":3,"o":60.3,"t":"2026-10-12T15:00:00Z","v":191,"vw":60.3},{"c":60.54,"h":60.54,"l":60.54,"n":3,"o":60.54,"t":"2026-10-12T16:00:00Z","v":104,"vw":60.54},{"c":60.558,"h":60.572,"l":60.558,"n":4,"o":60.572,"t":"2026-10-12T16:15:00Z","v":974,"vw":60.569579},{"c":60.4308,"h":60.4308,"l":60.4308,"n":1,"o":60.4308,"t":"2026-10-12T17:30:00Z","v":160,"vw":60.4308},{"c":60.44,"h":60.44,"l":60.44,"n":2,"o":60.44,"t":"2026-10-12T17:45:00Z","v":166,"vw":60.44},{"c":60.51,"h":60.51,"l":60.51,"n":1,"o":60.51,"t":"2026-10-12T18:15:00Z","v":100,"vw":60.51},{"c":60.34,"h":60.38,"l":60.34,"n":5,"o":60.38,"t":"2026-10-12T18:45:00Z","v":543,"vw":60.359029},{"c":60.425,"h":60.425,"l":60.425,"n":1,"o":60.425,"t":"2026-10-12T19:15:00Z","v":160,"vw":60.425},{"c":60.39,"h":60.39,"l":60.39,"n":4,"o":60.39,"t":"2026-10-12T19:30:00Z","v":334,"vw":60.39},{"c":60.49,"h":60.49,"l":60.48,"n":19,"o":60.49,"t":"2026-10-12T19:45:00Z","v":1897,"vw":60.485849},{"c":61.03,"h":61.03,"l":60.6098,"n":13,"o":60.62,"t":"2026-10-13T13:30:00Z","v":1434,"vw":60.729075},{"c":60.9,"h":61.12,"l":60.9,"n":8,"o":61.12,"t":"2026-10-13T13:45:00Z","v":313,"vw":60.998214},{"c":60.7965,"h":60.9,"l":60.7965,"n":6,"o":60.89,"t":"2026-10-13T14:00:00Z","v":923,"vw":60.881898},{"c":60.75,"h":60.75,"l":60.75,"n":2,"o":60.75,"t":"2026-10-13T14:15:00Z","v":131,"vw":60.75},{"c":60.78,"h":60.78,"l":60.78,"n":1,"o":60.78,"t":"2026-10-13T14:30:00Z","v":170,"vw":60.78},{"c":60.69,"h":60.9,"l":60.69,"n":3,"o":60.9,"t":"2026-10-13T14:45:00Z","v":350,"vw":60.767778},{"c":60.7874,"h":60.7874,"l":60.7874,"n":1,"o":60.7874,"t":"2026-10-13T15:30:00Z","v":425,"vw":60.7874},{"c":60.82,"h":60.88,"l":60.82,"n":3,"o":60.876,"t":"2026-10-13T16:15:00Z","v":300,"vw":60.858667},{"c":60.99,"h":60.99,"l":60.775,"n":3,"o":60.775,"t":"2026-10-13T16:30:00Z","v":276,"vw":60.85463},{"c":61.005,"h":61.0238,"l":61.005,"n":5,"o":61.01,"t":"2026-10-13T17:00:00Z","v":579,"vw":61.012745},{"c":61.36,"h":61.36,"l":61.35,"n":22,"o":61.36,"t":"2026-10-13T18:15:00Z","v":3943,"vw":61.354689},{"c":61.3,"h":61.3,"l":61.28,"n":6,"o":61.28,"t":"2026-10-13T18:30:00Z","v":8168,"vw":61.299754},{"c":61.24,"h":61.28,"l":61.24,"n":2,"o":61.28,"t":"2026-10-13T18:45:00Z","v":200,"vw":61.26},{"c":61.36,"h":61.36,"l":61.36,"n":1,"o":61.36,"t":"2026-10-13T19:00:00Z","v":100,"vw":61.36},{"c":61.3663,"h":61.3663,"l":61.3663,"n":2,"o":61.3663,"t":"2026-10-13T19:15:00Z","v":326,"vw":61.3663},{"c":61.37,"h":61.37,"l":61.37,"n":4,"o":61.37,"t":"2026-10-13T19:30:00Z","v":268,"vw":61.37},{"c":61.41,"h":61.44,"l":61.41,"n":7,"o":61.44,"t":"2026-10-13T19:45:00Z","v":281,"vw":61.425},{"c":62.49,"h":62.49,"l":62.49,"n":2,"o":62.49,"t":"2026-10-13T22:15:00Z","v":200,"vw":62.49},{"c":61.58,"h":61.58,"l":61.58,"n":1,"o":61.58,"t":"2026-10-13T22:30:00Z","v":100,"vw":61.58},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-14T09:15:00Z","v":100,"vw":62},{"c":61.505,"h":61.53,"l":61.46,"n":18,"o":61.53,"t":"2026-10-14T13:30:00Z","v":1463,"vw":61.515295},{"c":60.675,"h":60.81,"l":60.675,"n":3,"o":60.81,"t":"2026-10-14T13:45:00Z","v":424,"vw":60.755745},{"c":60.39,"h":60.45,"l":60.39,"n":7,"o":60.45,"t":"2026-10-14T14:15:00Z","v":316,"vw":60.42},{"c":60.265,"h":60.31,"l":60.265,"n":2,"o":60.31,"t":"2026-10-14T14:30:00Z","v":460,"vw":60.280652},{"c":60.25,"h":60.265,"l":60.25,"n":2,"o":60.265,"t":"2026-10-14T14:45:00Z","v":300,"vw":60.26},{"c":60.21,"h":60.2516,"l":60.21,"n":9,"o":60.2516,"t":"2026-10-14T15:00:00Z","v":1830,"vw":60.245062},{"c":59.99,"h":60.08,"l":59.99,"n":2,"o":60.08,"t":"2026-10-14T15:15:00Z","v":200,"vw":60.035},{"c":59.79,"h":59.98,"l":59.7701,"n":9,"o":59.98,"t":"2026-10-14T15:30:00Z","v":634,"vw":59.831352},{"c":59.6215,"h":59.6215,"l":59.6215,"n":1,"o":59.6215,"t":"2026-10-14T16:00:00Z","v":111,"vw":59.6215},{"c":59.65,"h":59.7,"l":59.65,"n":8,"o":59.6544,"t":"2026-10-14T16:15:00Z","v":793,"vw":59.680214},{"c":59.7653,"h":59.7653,"l":59.65,"n":6,"o":59.65,"t":"2026-10-14T16:30:00Z","v":633,"vw":59.705971},{"c":59.65,"h":59.65,"l":59.65,"n":2,"o":59.65,"t":"2026-10-14T17:00:00Z","v":4981,"vw":59.65},{"c":59.55,"h":59.64,"l":59.55,"n":10,"o":59.64,"t":"2026-10-14T17:15:00Z","v":1923,"vw":59.609474},{"c":59.55,"h":59.55,"l":59.55,"n":1,"o":59.55,"t":"2026-10-14T17:30:00Z","v":100,"vw":59.55},{"c":59.51,"h":59.57,"l":59.51,"n":4,"o":59.57,"t":"2026-10-14T17:45:00Z","v":202,"vw":59.54},{"c":59.5,"h":59.5,"l":59.47,"n":5,"o":59.47,"t":"2026-10-14T18:00:00Z","v":333,"vw":59.48},{"c":59.6707,"h":59.6707,"l":59.57,"n":7,"o":59.57,"t":"2026-10-14T18:45:00Z","v":3994,"vw":59.664357},{"c":59.57,"h":59.66,"l":59.57,"n":8,"o":59.66,"t":"2026-10-14T19:00:00Z","v":574,"vw":59.636},{"c":59.63,"h":59.63,"l":59.56,"n":5,"o":59.56,"t":"2026-10-14T19:30:00Z","v":431,"vw":59.613529},{"c":59.61,"h":59.61,"l":59.52,"n":22,"o":59.54,"t":"2026-10-14T19:45:00Z","v":1693,"vw":59.541535},{"c":59.55,"h":59.55,"l":59.55,"n":4,"o":59.55,"t":"2026-10-14T20:00:00Z","v":151,"vw":59.55},{"c":59.55,"h":59.55,"l":59.55,"n":1,"o":59.55,"t":"2026-10-15T12:30:00Z","v":100,"vw":59.55},{"c":59.63,"h":59.76,"l":59.63,"n":4,"o":59.76,"t":"2026-10-15T13:15:00Z","v":681,"vw":59.658333},{"c":58.97,"h":59.45,"l":58.47,"n":25,"o":59.45,"t":"2026-10-15T13:30:00Z","v":2117,"vw":59.064144},{"c":58.28,"h":58.28,"l":57.97,"n":6,"o":57.97,"t":"2026-10-15T14:00:00Z","v":291,"vw":58.125},{"c":58.1,"h":58.12,"l":58.1,"n":2,"o":58.12,"t":"2026-10-15T14:15:00Z","v":625,"vw":58.1136},{"c":58.345,"h":58.345,"l":58.345,"n":1,"o":58.345,"t":"2026-10-15T14:30:00Z","v":171,"vw":58.345},{"c":58.3189,"h":58.3189,"l":58.3189,"n":1,"o":58.3189,"t":"2026-10-15T14:45:00Z","v":100,"vw":58.3189},{"c":58.33,"h":58.33,"l":58.33,"n":1,"o":58.33,"t":"2026-10-15T15:00:00Z","v":100,"vw":58.33},{"c":58.15,"h":58.27,"l":58.15,"n":4,"o":58.27,"t":"2026-10-15T15:30:00Z","v":329,"vw":58.192208},{"c":58.09,"h":58.1099,"l":58.09,"n":5,"o":58.1099,"t":"2026-10-15T15:45:00Z","v":246,"vw":58.099614},{"c":57.970279,"h":58,"l":57.970279,"n":3,"o":58,"t":"2026-10-15T16:15:00Z","v":313,"vw":57.980856},{"c":57.91,"h":57.9313,"l":57.91,"n":2,"o":57.9313,"t":"2026-10-15T16:45:00Z","v":310,"vw":57.924429},{"c":57.95,"h":57.985,"l":57.95,"n":9,"o":57.95,"t":"2026-10-15T17:00:00Z","v":1000,"vw":57.957},{"c":58.1231,"h":58.1231,"l":58.1231,"n":1,"o":58.1231,"t":"2026-10-15T17:30:00Z","v":108,"vw":58.1231},{"c":58.325,"h":58.33,"l":58.325,"n":2,"o":58.33,"t":"2026-10-15T18:00:00Z","v":500,"vw":58.326},{"c":58.16,"h":58.16,"l":58.16,"n":1,"o":58.16,"t":"2026-10-15T19:15:00Z","v":108,"vw":58.16},{"c":58.17,"h":58.17,"l":58.17,"n":4,"o":58.17,"t":"2026-10-15T19:45:00Z","v":205,"vw":58.17},{"c":58.78,"h":58.81,"l":58.51,"n":10,"o":58.51,"t":"2026-10-16T13:30:00Z","v":4599,"vw":58.594779},{"c":58.8022,"h":58.85,"l":58.8022,"n":4,"o":58.85,"t":"2026-10-16T13:45:00Z","v":552,"vw":58.841309},{"c":58.7999,"h":58.7999,"l":58.7999,"n":1,"o":58.7999,"t":"2026-10-16T14:00:00Z","v":633,"vw":58.7999},{"c":58.75,"h":58.75,"l":58.75,"n":1,"o":58.75,"t":"2026-10-16T14:15:00Z","v":180,"vw":58.75},{"c":58.865,"h":58.865,"l":58.865,"n":1,"o":58.865,"t":"2026-10-16T14:45:00Z","v":600,"vw":58.865},{"c":58.61,"h":58.78,"l":58.61,"n":8,"o":58.78,"t":"2026-10-16T15:00:00Z","v":586,"vw":58.65901},{"c":58.48,"h":58.48,"l":58.48,"n":1,"o":58.48,"t":"2026-10-16T15:30:00Z","v":500,"vw":58.48},{"c":58.48,"h":58.48,"l":58.48,"n":1,"o":58.48,"t":"2026-10-16T15:45:00Z","v":180,"vw":58.48},{"c":58.585,"h":58.585,"l":58.5472,"n":2,"o":58.5472,"t":"2026-10-16T16:00:00Z","v":930,"vw":58.551265},{"c":58.724,"h":58.724,"l":58.724,"n":2,"o":58.724,"t":"2026-10-16T16:15:00Z","v":102,"vw":58.724},{"c":58.79,"h":58.79,"l":58.79,"n":1,"o":58.79,"t":"2026-10-16T16:30:00Z","v":100,"vw":58.79},{"c":58.87,"h":58.87,"l":58.78,"n":115,"o":58.835,"t":"2026-10-16T16:45:00Z","v":2375,"vw":58.822544},{"c":58.8,"h":58.8,"l":58.8,"n":3,"o":58.8,"t":"2026-10-16T17:00:00Z","v":104,"vw":58.8},{"c":58.88,"h":58.92,"l":58.88,"n":8,"o":58.92,"t":"2026-10-16T17:30:00Z","v":314,"vw":58.907013},{"c":58.76,"h":58.76,"l":58.7193,"n":5,"o":58.7193,"t":"2026-10-16T18:00:00Z","v":303,"vw":58.741244},{"c":58.865,"h":58.865,"l":58.865,"n":2,"o":58.865,"t":"2026-10-16T18:30:00Z","v":544,"vw":58.865},{"c":58.85,"h":58.85,"l":58.85,"n":2,"o":58.85,"t":"2026-10-16T18:45:00Z","v":130,"vw":58.85},{"c":58.86,"h":58.86,"l":58.86,"n":3,"o":58.86,"t":"2026-10-16T19:00:00Z","v":432,"vw":58.86},{"c":58.83,"h":58.92,"l":58.83,"n":9,"o":58.92,"t":"2026-10-16T19:30:00Z","v":538,"vw":58.87},{"c":58.9799,"h":59.01,"l":58.91,"n":24,"o":58.91,"t":"2026-10-16T19:45:00Z","v":2706,"vw":58.980755},{"c":58.97,"h":58.97,"l":58.97,"n":3,"o":58.97,"t":"2026-10-16T20:00:00Z","v":136,"vw":58.97},{"c":59.32,"h":59.57,"l":58.98,"n":14,"o":59.15,"t":"2026-10-19T13:30:00Z","v":2919,"vw":59.170509},{"c":59.67,"h":59.67,"l":59.642,"n":2,"o":59.642,"t":"2026-10-19T13:45:00Z","v":240,"vw":59.653667},{"c":59.08,"h":59.08,"l":59.08,"n":1,"o":59.08,"t":"2026-10-19T14:30:00Z","v":100,"vw":59.08},{"c":58.835,"h":58.835,"l":58.835,"n":1,"o":58.835,"t":"2026-10-19T15:00:00Z","v":200,"vw":58.835},{"c":59.17,"h":59.17,"l":59.17,"n":1,"o":59.17,"t":"2026-10-19T15:30:00Z","v":300,"vw":59.17},{"c":58.795,"h":58.795,"l":58.795,"n":1,"o":58.795,"t":"2026-10-19T16:45:00Z","v":180,"vw":58.795},{"c":58.75,"h":58.75,"l":58.75,"n":3,"o":58.75,"t":"2026-10-19T17:00:00Z","v":499,"vw":58.75},{"c":58.675,"h":58.675,"l":58.675,"n":2,"o":58.675,"t":"2026-10-19T17:15:00Z","v":156,"vw":58.675},{"c":58.615,"h":58.615,"l":58.615,"n":1,"o":58.615,"t":"2026-10-19T17:30:00Z","v":500,"vw":58.615},{"c":58.7333,"h":58.7333,"l":58.6293,"n":3,"o":58.6293,"t":"2026-10-19T18:00:00Z","v":324,"vw":58.698633},{"c":58.5,"h":58.5,"l":58.5,"n":3,"o":58.5,"t":"2026-10-19T18:30:00Z","v":259,"vw":58.5},{"c":58.8,"h":58.8,"l":58.8,"n":1,"o":58.8,"t":"2026-10-19T19:15:00Z","v":100,"vw":58.8},{"c":59,"h":59,"l":59,"n":5,"o":59,"t":"2026-10-19T20:00:00Z","v":168,"vw":59},{"c":58.52,"h":58.8,"l":58.47,"n":39,"o":58.8,"t":"2026-10-20T13:30:00Z","v":5875,"vw":58.519164},{"c":58.624,"h":58.624,"l":58.2781,"n":5,"o":58.35,"t":"2026-10-20T13:45:00Z","v":416,"vw":58.400525},{"c":58.6201,"h":58.6201,"l":58.6201,"n":2,"o":58.6201,"t":"2026-10-20T14:15:00Z","v":245,"vw":58.6201},{"c":58.425,"h":58.425,"l":58.32,"n":8,"o":58.4,"t":"2026-10-20T14:30:00Z","v":486,"vw":58.392708},{"c":58.42,"h":58.42,"l":58.42,"n":2,"o":58.42,"t":"2026-10-20T14:45:00Z","v":1969,"vw":58.42},{"c":58.47,"h":58.47,"l":58.47,"n":3,"o":58.47,"t":"2026-10-20T15:00:00Z","v":350,"vw":58.47},{"c":58.51,"h":58.51,"l":58.51,"n":1,"o":58.51,"t":"2026-10-20T16:00:00Z","v":100,"vw":58.51},{"c":58.6,"h":58.6,"l":58.59,"n":12,"o":58.59,"t":"2026-10-20T16:15:00Z","v":1180,"vw":58.591196},{"c":58.63,"h":58.63,"l":58.63,"n":1,"o":58.63,"t":"2026-10-20T16:30:00Z","v":1000,"vw":58.63},{"c":58.72,"h":58.7236,"l":58.72,"n":3,"o":58.7236,"t":"2026-10-20T16:45:00Z","v":203,"vw":58.7218},{"c":58.51,"h":58.51,"l":58.51,"n":1,"o":58.51,"t":"2026-10-20T17:15:00Z","v":168,"vw":58.51},{"c":58.62,"h":58.62,"l":58.62,"n":1,"o":58.62,"t":"2026-10-20T19:30:00Z","v":100,"vw":58.62},{"c":58.795,"h":59.2,"l":58.795,"n":15,"o":58.98,"t":"2026-10-21T13:30:00Z","v":1291,"vw":58.996454},{"c":59.2,"h":59.2,"l":59.2,"n":3,"o":59.2,"t":"2026-10-21T14:00:00Z","v":699,"vw":59.2},{"c":59.28,"h":59.28,"l":59.25,"n":3,"o":59.25,"t":"2026-10-21T14:15:00Z","v":209,"vw":59.265},{"c":58.91,"h":58.93,"l":58.91,"n":3,"o":58.93,"t":"2026-10-21T16:45:00Z","v":247,"vw":58.92187},{"c":59.16,"h":59.16,"l":59.16,"n":5,"o":59.16,"t":"2026-10-21T18:00:00Z","v":193,"vw":59.16},{"c":59.32,"h":59.32,"l":59.32,"n":1,"o":59.32,"t":"2026-10-21T19:15:00Z","v":508,"vw":59.32},{"c":59.27,"h":59.27,"l":59.27,"n":4,"o":59.27,"t":"2026-10-21T20:00:00Z","v":150,"vw":59.27},{"c":59.28,"h":59.28,"l":59.28,"n":1,"o":59.28,"t":"2026-10-22T13:15:00Z","v":400,"vw":59.28},{"c":58.015,"h":59.26,"l":58,"n":15,"o":59.26,"t":"2026-10-22T13:30:00Z","v":1161,"vw":58.651599},{"c":57.98,"h":57.98,"l":57.97,"n":7,"o":57.97,"t":"2026-10-22T13:45:00Z","v":3729,"vw":57.979722},{"c":57.38,"h":57.38,"l":57.291,"n":5,"o":57.37,"t":"2026-10-22T14:00:00Z","v":688,"vw":57.362013},{"c":57.1,"h":57.47,"l":57.1,"n":2,"o":57.47,"t":"2026-10-22T14:15:00Z","v":200,"vw":57.285},{"c":56.315,"h":56.315,"l":56.22,"n":14,"o":56.29,"t":"2026-10-22T15:15:00Z","v":1650,"vw":56.251952},{"c":56.21,"h":56.21,"l":56.21,"n":6,"o":56.21,"t":"2026-10-22T15:30:00Z","v":230,"vw":56.21},{"c":57.02,"h":57.02,"l":57.02,"n":2,"o":57.02,"t":"2026-10-22T16:00:00Z","v":857,"vw":57.02},{"c":57.165,"h":57.165,"l":57.075,"n":2,"o":57.075,"t":"2026-10-22T16:30:00Z","v":320,"vw":57.10875},{"c":57.38,"h":57.38,"l":57.38,"n":1,"o":57.38,"t":"2026-10-22T16:45:00Z","v":1514,"vw":57.38},{"c":57.34,"h":57.34,"l":57.34,"n":1,"o":57.34,"t":"2026-10-22T17:00:00Z","v":100,"vw":57.34},{"c":57.3499,"h":57.3499,"l":57.3499,"n":1,"o":57.3499,"t":"2026-10-22T17:30:00Z","v":100,"vw":57.3499},{"c":57.36,"h":57.4,"l":57.3312,"n":8,"o":57.3312,"t":"2026-10-22T17:45:00Z","v":1115,"vw":57.380164},{"c":57.285,"h":57.285,"l":57.285,"n":2,"o":57.285,"t":"2026-10-22T18:00:00Z","v":605,"vw":57.285},{"c":57.3575,"h":57.3575,"l":57.3575,"n":1,"o":57.3575,"t":"2026-10-22T18:15:00Z","v":209,"vw":57.3575},{"c":57.43,"h":57.43,"l":57.43,"n":1,"o":57.43,"t":"2026-10-22T18:45:00Z","v":100,"vw":57.43},{"c":57.385,"h":57.385,"l":57.34,"n":2,"o":57.34,"t":"2026-10-22T19:00:00Z","v":200,"vw":57.3625},{"c":57.36,"h":57.36,"l":57.29,"n":3,"o":57.29,"t":"2026-10-22T19:15:00Z","v":300,"vw":57.323333},{"c":57.135,"h":57.27,"l":57.135,"n":10,"o":57.27,"t":"2026-10-22T19:30:00Z","v":513,"vw":57.1775},{"c":57.04,"h":57.2,"l":57.04,"n":11,"o":57.2,"t":"2026-10-22T19:45:00Z","v":400,"vw":57.113333},{"c":57.795,"h":57.795,"l":56.96,"n":29,"o":57.01,"t":"2026-10-22T21:30:00Z","v":5491,"vw":57.35895},{"c":57.02,"h":57.02,"l":57.02,"n":2,"o":57.02,"t":"2026-10-22T22:15:00Z","v":200,"vw":57.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.675,"strike":85.13087151945484,"iv":0.9926961951473299,"gamma":0.011018762769227027,"theta":-0.04895697723020267,"vega":0.028166684786309976,"rho":0.0038904536421495257,"breakevenPct":50.48381536207441},{"delta":0.15,"premium":0.594243472111086,"strike":66.94243472111086,"iv":0.5038880864734755,"gamma":0.02909480668449365,"theta":-0.03368915717563925,"vega":0.037403577049574206,"rho":0.00605627824375421,"breakevenPct":18.443841096495866},{"delta":0.2,"premium":0.775,"strike":64.356227395689,"iv":0.4598218617689966,"gamma":0.03800473740929782,"theta":-0.03700360648485958,"vega":0.044924701637861615,"rho":0.008096625462368256,"breakevenPct":14.225232191667859},{"delta":0.25,"premium":0.8978405360828489,"strike":62.08637855668604,"iv":0.39637955718659246,"gamma":0.04998769346664222,"theta":-0.03658304858946053,"vega":0.05099412598315158,"rho":0.010155407120887841,"breakevenPct":10.459872137441053},{"delta":0.3,"premium":1.06006151142355,"strike":60.69068541300527,"iv":0.3642309314586995,"gamma":0.05925377855887522,"theta":-0.03668980667838313,"vega":0.055691915641476276,"rho":0.012258785760153306,"breakevenPct":8.296644904294668},{"delta":0.35,"premium":1.3004716981132074,"strike":59.81646655231561,"iv":0.3626481989708405,"gamma":0.06341766723842196,"theta":-0.039156946826758146,"vega":0.05938730703259005,"rho":0.01429819357395295,"breakevenPct":7.185089881495639},{"delta":0.4,"premium":1.5378048780487805,"strike":58.96341463414634,"iv":0.35506951219512195,"gamma":0.06762073170731708,"theta":-0.040325609756097565,"vega":0.062065853658536584,"rho":0.016342016880108525,"breakevenPct":6.105260456322548},{"delta":0.45,"premium":1.8045731707317074,"strike":58.201219512195124,"iv":0.35026768292682925,"gamma":0.0701359756097561,"theta":-0.04085914634146342,"vega":0.06343780487804877,"rho":0.01837823564875655,"breakevenPct":5.236395445329403},{"delta":0.5,"premium":2.110227272727273,"strike":57.47727272727273,"iv":0.3483204545454545,"gamma":0.07095681818181818,"theta":-0.04115681818181818,"vega":0.06385227272727273,"rho":0.020396891891341248,"breakevenPct":4.502806032970884},{"delta":0.55,"premium":2.418935309973046,"strike":56.77897574123989,"iv":0.3440088948787062,"gamma":0.07134312668463612,"theta":-0.04072533692722372,"vega":0.06343584905660377,"rho":0.022415586993480164,"breakevenPct":3.819556385852221},{"delta":0.6,"premium":2.7053234501347707,"strike":56.105121293800536,"iv":0.33275552560646904,"gamma":0.07208436657681941,"theta":-0.0389733153638814,"vega":0.06202075471698113,"rho":0.024447268211441595,"breakevenPct":3.140029365021584},{"delta":0.65,"premium":3.1002074688796677,"strike":55.416320885200555,"iv":0.33029958506224066,"gamma":0.06945670816044261,"theta":-0.037415905947441215,"vega":0.05929017980636238,"rho":0.026422585997927232,"breakevenPct":2.6245674396356},{"delta":0.7,"premium":3.506898817345597,"strike":54.73850197109067,"iv":0.3256944809461235,"gamma":0.06608791064388962,"theta":-0.03519250985545335,"vega":0.05564336399474377,"rho":0.028393781718296724,"breakevenPct":2.1490718843147443},{"delta":0.75,"premium":3.901116951379764,"strike":54.08147174770039,"iv":0.31537910643889616,"gamma":0.06253994743758214,"theta":-0.03190735873850197,"vega":0.0509784494086728,"rho":0.030374500260857574,"breakevenPct":1.6881597668890866},{"delta":0.8,"premium":4.877535301668806,"strike":52.957637997432606,"iv":0.344492811296534,"gamma":0.05042721437740692,"theta":-0.031110269576379964,"vega":0.044883183568677786,"rho":0.03196355399008249,"breakevenPct":1.4296269714160117},{"delta":0.85,"premium":5.294736842105262,"strike":52.31578947368421,"iv":0.3186263157894737,"gamma":0.04477894736842106,"theta":-0.02520526315789474,"vega":0.03705263157894738,"rho":0.03393899663874317,"breakevenPct":1.0356476951762033},{"delta":0.9,"premium":6.158789625360232,"strike":51.268011527377524,"iv":0.31256109510086455,"gamma":0.03489971181556196,"theta":-0.019957636887608068,"vega":0.028149279538904896,"rho":0.03559535285853281,"breakevenPct":0.713435904485703}],"put":[{"delta":0.1,"premium":0.675,"strike":43.69918490691772,"iv":0.8181661538367866,"gamma":0.013711919588886318,"theta":-0.038497960371707066,"vega":0.02810742037022597,"rho":-0.0051909569470106704,"breakevenPct":24.54544912852031},{"delta":0.15,"premium":0.7179352301476618,"strike":49.29352301476618,"iv":0.546634801531256,"gamma":0.027224574362935933,"theta":-0.03366833056507819,"vega":0.03730869005024189,"rho":-0.007616229168693575,"breakevenPct":14.809561935078017},{"delta":0.2,"premium":0.8613113762929129,"strike":51.81748501723884,"iv":0.4524218968439064,"gamma":0.03859767833123353,"theta":-0.03358217129701648,"vega":0.044905660735604626,"rho":-0.010101294057257838,"breakevenPct":10.63456043327618},{"delta":0.25,"premium":0.9077509739164705,"strike":53.689961043341185,"iv":0.3614956701237705,"gamma":0.05514083378967401,"theta":-0.02991986458316886,"vega":0.050965089754612516,"rho":-0.012557842246137757,"breakevenPct":7.432111418055577},{"delta":0.3,"premium":1.0320733452011313,"strike":54.75470482972075,"iv":0.3219142236858473,"gamma":0.06723429267525796,"theta":-0.028881291410070658,"vega":0.05574140100185006,"rho":-0.014959746552548388,"breakevenPct":5.782827982252519},{"delta":0.35,"premium":1.2374999999999998,"strike":55.5,"iv":0.3104,"gamma":0.07395,"theta":-0.0294,"vega":0.05925,"rho":-0.017421619592034292,"breakevenPct":4.836022448263774},{"delta":0.4,"premium":1.4042713567839196,"strike":56.17085427135678,"iv":0.2940989949748744,"gamma":0.08235929648241205,"theta":-0.02875527638190955,"vega":0.06191005025125628,"rho":-0.019888097622204885,"breakevenPct":3.9519766492934703},{"delta":0.45,"premium":1.4199748743718592,"strike":56.79899497487437,"iv":0.25144824120603015,"gamma":0.0987537688442211,"theta":-0.02454673366834171,"vega":0.0634175879396985,"rho":-0.02230090284357987,"breakevenPct":2.8779023140959104},{"delta":0.5,"premium":2.0252824858757057,"strike":57.48022598870057,"iv":0.2912011299435028,"gamma":0.08805649717514126,"theta":-0.028770621468926547,"vega":0.06385197740112994,"rho":-0.02496180749541689,"breakevenPct":2.744750082734376},{"delta":0.55,"premium":2.8061926605504586,"strike":58.20183486238532,"iv":0.3503926605504587,"gamma":0.0701137614678899,"theta":-0.03463853211009174,"vega":0.06343669724770643,"rho":-0.027703461779209796,"breakevenPct":2.848750961355908},{"delta":0.6,"premium":3.303134556574924,"strike":58.96636085626911,"iv":0.3556678899082569,"gamma":0.06751437308868502,"theta":-0.03402691131498471,"vega":0.06206055045871559,"rho":-0.030344743948134502,"breakevenPct":2.3794698356818937},{"delta":0.65,"premium":3.842067307692308,"strike":59.76602564102564,"iv":0.3566660256410256,"gamma":0.0644125,"theta":-0.0320849358974359,"vega":0.059395512820512815,"rho":-0.033015238890207445,"breakevenPct":1.922205658833164},{"delta":0.7,"premium":4.408237232289951,"strike":60.5831960461285,"iv":0.3541006589785832,"gamma":0.0608172981878089,"theta":-0.02922553542009885,"vega":0.055684019769357496,"rho":-0.03570335274864305,"breakevenPct":1.4820083938292783},{"delta":0.75,"premium":5.02787610619469,"strike":61.43716814159292,"iv":0.3493895575221239,"gamma":0.05632070796460177,"theta":-0.025545309734513272,"vega":0.050889557522123895,"rho":-0.03842358364637575,"breakevenPct":1.0710416776600769},{"delta":0.8,"premium":5.826399026763991,"strike":62.442822384428226,"iv":0.3482469586374696,"gamma":0.049900243309002425,"theta":-0.021438686131386858,"vega":0.04487591240875912,"rho":-0.04127001438537329,"breakevenPct":0.707780852921378},{"delta":0.85,"premium":6.7161228406909785,"strike":63.520153550863725,"iv":0.34173320537428026,"gamma":0.042098848368522075,"theta":-0.016114971209213052,"vega":0.03722667946257198,"rho":-0.044178612067150715,"breakevenPct":0.3787605924715149},{"delta":0.9,"premium":9.908957654723126,"strike":66.83387622149837,"iv":0.4128638436482085,"gamma":0.026367100977198698,"theta":-0.013604560260586318,"vega":0.028103583061889252,"rho":-0.048853981203040596,"breakevenPct":0.18423160283208734}]},"raw":{"call":[{"delta":0.1,"premium":0.675,"strike":85.13087151945484,"iv":0.9926961951473299,"gamma":0.011018762769227027,"theta":-0.04895697723020267,"vega":0.028166684786309976,"rho":0.0038904536421495257,"breakevenPct":50.48381536207441},{"delta":0.15,"premium":0.594243472111086,"strike":66.94243472111086,"iv":0.5038880864734755,"gamma":0.02909480668449365,"theta":-0.03368915717563925,"vega":0.037403577049574206,"rho":0.00605627824375421,"breakevenPct":18.443841096495866},{"delta":0.2,"premium":0.775,"strike":64.356227395689,"iv":0.4598218617689966,"gamma":0.03800473740929782,"theta":-0.03700360648485958,"vega":0.044924701637861615,"rho":0.008096625462368256,"breakevenPct":14.225232191667859},{"delta":0.25,"premium":0.8978405360828489,"strike":62.08637855668604,"iv":0.39637955718659246,"gamma":0.04998769346664222,"theta":-0.03658304858946053,"vega":0.05099412598315158,"rho":0.010155407120887841,"breakevenPct":10.459872137441053},{"delta":0.3,"premium":1.06006151142355,"strike":60.69068541300527,"iv":0.3642309314586995,"gamma":0.05925377855887522,"theta":-0.03668980667838313,"vega":0.055691915641476276,"rho":0.012258785760153306,"breakevenPct":8.296644904294668},{"delta":0.35,"premium":1.3004716981132074,"strike":59.81646655231561,"iv":0.3626481989708405,"gamma":0.06341766723842196,"theta":-0.039156946826758146,"vega":0.05938730703259005,"rho":0.01429819357395295,"breakevenPct":7.185089881495639},{"delta":0.4,"premium":1.5378048780487805,"strike":58.96341463414634,"iv":0.35506951219512195,"gamma":0.06762073170731708,"theta":-0.040325609756097565,"vega":0.062065853658536584,"rho":0.016342016880108525,"breakevenPct":6.105260456322548},{"delta":0.45,"premium":1.8045731707317074,"strike":58.201219512195124,"iv":0.35026768292682925,"gamma":0.0701359756097561,"theta":-0.04085914634146342,"vega":0.06343780487804877,"rho":0.01837823564875655,"breakevenPct":5.236395445329403},{"delta":0.5,"premium":2.110227272727273,"strike":57.47727272727273,"iv":0.3483204545454545,"gamma":0.07095681818181818,"theta":-0.04115681818181818,"vega":0.06385227272727273,"rho":0.020396891891341248,"breakevenPct":4.502806032970884},{"delta":0.55,"premium":2.418935309973046,"strike":56.77897574123989,"iv":0.3440088948787062,"gamma":0.07134312668463612,"theta":-0.04072533692722372,"vega":0.06343584905660377,"rho":0.022415586993480164,"breakevenPct":3.819556385852221},{"delta":0.6,"premium":2.7053234501347707,"strike":56.105121293800536,"iv":0.33275552560646904,"gamma":0.07208436657681941,"theta":-0.0389733153638814,"vega":0.06202075471698113,"rho":0.024447268211441595,"breakevenPct":3.140029365021584},{"delta":0.65,"premium":3.1002074688796677,"strike":55.416320885200555,"iv":0.33029958506224066,"gamma":0.06945670816044261,"theta":-0.037415905947441215,"vega":0.05929017980636238,"rho":0.026422585997927232,"breakevenPct":2.6245674396356},{"delta":0.7,"premium":3.506898817345597,"strike":54.73850197109067,"iv":0.3256944809461235,"gamma":0.06608791064388962,"theta":-0.03519250985545335,"vega":0.05564336399474377,"rho":0.028393781718296724,"breakevenPct":2.1490718843147443},{"delta":0.75,"premium":3.901116951379764,"strike":54.08147174770039,"iv":0.31537910643889616,"gamma":0.06253994743758214,"theta":-0.03190735873850197,"vega":0.0509784494086728,"rho":0.030374500260857574,"breakevenPct":1.6881597668890866},{"delta":0.8,"premium":4.877535301668806,"strike":52.957637997432606,"iv":0.344492811296534,"gamma":0.05042721437740692,"theta":-0.031110269576379964,"vega":0.044883183568677786,"rho":0.03196355399008249,"breakevenPct":1.4296269714160117},{"delta":0.85,"premium":5.294736842105262,"strike":52.31578947368421,"iv":0.3186263157894737,"gamma":0.04477894736842106,"theta":-0.02520526315789474,"vega":0.03705263157894738,"rho":0.03393899663874317,"breakevenPct":1.0356476951762033},{"delta":0.9,"premium":6.158789625360232,"strike":51.268011527377524,"iv":0.31256109510086455,"gamma":0.03489971181556196,"theta":-0.019957636887608068,"vega":0.028149279538904896,"rho":0.03559535285853281,"breakevenPct":0.713435904485703}],"put":[{"delta":0.1,"premium":0.675,"strike":43.69918490691772,"iv":0.8181661538367866,"gamma":0.013711919588886318,"theta":-0.038497960371707066,"vega":0.02810742037022597,"rho":-0.0051909569470106704,"breakevenPct":24.54544912852031},{"delta":0.15,"premium":0.7179352301476618,"strike":49.29352301476618,"iv":0.546634801531256,"gamma":0.027224574362935933,"theta":-0.03366833056507819,"vega":0.03730869005024189,"rho":-0.007616229168693575,"breakevenPct":14.809561935078017},{"delta":0.2,"premium":0.8613113762929129,"strike":51.81748501723884,"iv":0.4524218968439064,"gamma":0.03859767833123353,"theta":-0.03358217129701648,"vega":0.044905660735604626,"rho":-0.010101294057257838,"breakevenPct":10.63456043327618},{"delta":0.25,"premium":0.9077509739164705,"strike":53.689961043341185,"iv":0.3614956701237705,"gamma":0.05514083378967401,"theta":-0.02991986458316886,"vega":0.050965089754612516,"rho":-0.012557842246137757,"breakevenPct":7.432111418055577},{"delta":0.3,"premium":1.0320733452011313,"strike":54.75470482972075,"iv":0.3219142236858473,"gamma":0.06723429267525796,"theta":-0.028881291410070658,"vega":0.05574140100185006,"rho":-0.014959746552548388,"breakevenPct":5.782827982252519},{"delta":0.35,"premium":1.2374999999999998,"strike":55.5,"iv":0.3104,"gamma":0.07395,"theta":-0.0294,"vega":0.05925,"rho":-0.017421619592034292,"breakevenPct":4.836022448263774},{"delta":0.4,"premium":1.4042713567839196,"strike":56.17085427135678,"iv":0.2940989949748744,"gamma":0.08235929648241205,"theta":-0.02875527638190955,"vega":0.06191005025125628,"rho":-0.019888097622204885,"breakevenPct":3.9519766492934703},{"delta":0.45,"premium":1.4199748743718592,"strike":56.79899497487437,"iv":0.25144824120603015,"gamma":0.0987537688442211,"theta":-0.02454673366834171,"vega":0.0634175879396985,"rho":-0.02230090284357987,"breakevenPct":2.8779023140959104},{"delta":0.5,"premium":2.0252824858757057,"strike":57.48022598870057,"iv":0.2912011299435028,"gamma":0.08805649717514126,"theta":-0.028770621468926547,"vega":0.06385197740112994,"rho":-0.02496180749541689,"breakevenPct":2.744750082734376},{"delta":0.55,"premium":2.8061926605504586,"strike":58.20183486238532,"iv":0.3503926605504587,"gamma":0.0701137614678899,"theta":-0.03463853211009174,"vega":0.06343669724770643,"rho":-0.027703461779209796,"breakevenPct":2.848750961355908},{"delta":0.6,"premium":3.303134556574924,"strike":58.96636085626911,"iv":0.3556678899082569,"gamma":0.06751437308868502,"theta":-0.03402691131498471,"vega":0.06206055045871559,"rho":-0.030344743948134502,"breakevenPct":2.3794698356818937},{"delta":0.65,"premium":3.842067307692308,"strike":59.76602564102564,"iv":0.3566660256410256,"gamma":0.0644125,"theta":-0.0320849358974359,"vega":0.059395512820512815,"rho":-0.033015238890207445,"breakevenPct":1.922205658833164},{"delta":0.7,"premium":4.408237232289951,"strike":60.5831960461285,"iv":0.3541006589785832,"gamma":0.0608172981878089,"theta":-0.02922553542009885,"vega":0.055684019769357496,"rho":-0.03570335274864305,"breakevenPct":1.4820083938292783},{"delta":0.75,"premium":5.02787610619469,"strike":61.43716814159292,"iv":0.3493895575221239,"gamma":0.05632070796460177,"theta":-0.025545309734513272,"vega":0.050889557522123895,"rho":-0.03842358364637575,"breakevenPct":1.0710416776600769},{"delta":0.8,"premium":5.826399026763991,"strike":62.442822384428226,"iv":0.3482469586374696,"gamma":0.049900243309002425,"theta":-0.021438686131386858,"vega":0.04487591240875912,"rho":-0.04127001438537329,"breakevenPct":0.707780852921378},{"delta":0.85,"premium":6.7161228406909785,"strike":63.520153550863725,"iv":0.34173320537428026,"gamma":0.042098848368522075,"theta":-0.016114971209213052,"vega":0.03722667946257198,"rho":-0.044178612067150715,"breakevenPct":0.3787605924715149},{"delta":0.9,"premium":9.908957654723126,"strike":66.83387622149837,"iv":0.4128638436482085,"gamma":0.026367100977198698,"theta":-0.013604560260586318,"vega":0.028103583061889252,"rho":-0.048853981203040596,"breakevenPct":0.18423160283208734}]}},"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"}}