{"symbol":"PSCH","url":"https://intraalpha.com/companies/PSCH","capturedAt":"2026-10-23T00:45:54.793Z","state":"ready","quote":{"symbol":"PSCH","last_price":54.2925,"prev_close":53.556,"regular_close":54.2925,"change":0.7365,"change_pct":1.3752,"regular_change":0.7365,"regular_change_pct":1.3752,"extended_change":0,"extended_change_pct":0,"bid":50.95,"ask":55.49,"bid_size":100,"ask_size":100,"volume":12598,"vwap":54.070241,"open":53.96,"high":54.3,"low":53.8,"close":54.2925,"trade_count":393,"last_trade_at":"2026-10-22T20:00:00.274629348Z","last_quote_at":"2026-10-22T21:32:19.582531957Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:45:46.94252302-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":178500000,"net_expense_ratio":0.0029,"portfolio_turnover":0.42,"dividend_yield":-0.0008,"inception_date":"2010-04-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:45:54.490289+00:00"},"optionObservedAt":"2026-10-22T19:55:05.379Z","bars":[{"c":53.18,"h":53.18,"l":53.18,"n":3,"o":53.18,"t":"2026-10-16T13:30:00Z","v":246,"vw":53.18},{"c":52.71,"h":52.71,"l":52.64,"n":5,"o":52.64,"t":"2026-10-16T13:45:00Z","v":848,"vw":52.655247},{"c":52.55,"h":52.55,"l":52.55,"n":1,"o":52.55,"t":"2026-10-16T13:50:00Z","v":350,"vw":52.55},{"c":52.26,"h":52.26,"l":52.26,"n":2,"o":52.26,"t":"2026-10-16T14:30:00Z","v":601,"vw":52.26},{"c":52.32,"h":52.32,"l":52.32,"n":1,"o":52.32,"t":"2026-10-16T15:40:00Z","v":100,"vw":52.32},{"c":52.14,"h":52.14,"l":52.14,"n":12,"o":52.14,"t":"2026-10-16T15:55:00Z","v":682,"vw":52.14},{"c":52.02,"h":52.02,"l":52.02,"n":1,"o":52.02,"t":"2026-10-16T16:10:00Z","v":217,"vw":52.02},{"c":51.9088,"h":51.9088,"l":51.9088,"n":1,"o":51.9088,"t":"2026-10-16T16:45:00Z","v":103,"vw":51.9088},{"c":51.98,"h":51.98,"l":51.951,"n":5,"o":51.951,"t":"2026-10-16T16:50:00Z","v":867,"vw":51.968618},{"c":51.95,"h":51.95,"l":51.93,"n":5,"o":51.935,"t":"2026-10-16T16:55:00Z","v":932,"vw":51.934822},{"c":51.7201,"h":51.7201,"l":51.7201,"n":1,"o":51.7201,"t":"2026-10-16T17:55:00Z","v":150,"vw":51.7201},{"c":51.74,"h":51.75,"l":51.71,"n":28,"o":51.73,"t":"2026-10-16T18:05:00Z","v":4222,"vw":51.730445},{"c":51.7,"h":51.74,"l":51.7,"n":10,"o":51.74,"t":"2026-10-16T18:15:00Z","v":1101,"vw":51.719212},{"c":51.74,"h":51.75,"l":51.69,"n":13,"o":51.72,"t":"2026-10-16T18:20:00Z","v":2521,"vw":51.7248},{"c":51.83,"h":51.84,"l":51.75,"n":11,"o":51.77,"t":"2026-10-16T18:25:00Z","v":1202,"vw":51.791055},{"c":51.86,"h":51.86,"l":51.78,"n":4,"o":51.78,"t":"2026-10-16T18:30:00Z","v":726,"vw":51.826226},{"c":51.91,"h":51.92,"l":51.91,"n":4,"o":51.92,"t":"2026-10-16T18:35:00Z","v":565,"vw":51.915464},{"c":51.9,"h":51.9,"l":51.9,"n":2,"o":51.9,"t":"2026-10-16T18:40:00Z","v":462,"vw":51.9},{"c":51.88,"h":51.89,"l":51.88,"n":4,"o":51.89,"t":"2026-10-16T18:45:00Z","v":1154,"vw":51.885},{"c":51.87,"h":51.87,"l":51.87,"n":3,"o":51.87,"t":"2026-10-16T18:50:00Z","v":419,"vw":51.87},{"c":51.93,"h":51.93,"l":51.93,"n":3,"o":51.93,"t":"2026-10-16T19:10:00Z","v":380,"vw":51.93},{"c":51.99,"h":51.99,"l":51.99,"n":2,"o":51.99,"t":"2026-10-16T19:15:00Z","v":126,"vw":51.99},{"c":51.94,"h":51.94,"l":51.93,"n":5,"o":51.93,"t":"2026-10-16T19:30:00Z","v":324,"vw":51.934704},{"c":51.92,"h":51.92,"l":51.92,"n":1,"o":51.92,"t":"2026-10-16T19:35:00Z","v":123,"vw":51.92},{"c":51.84,"h":51.84,"l":51.8399,"n":3,"o":51.8399,"t":"2026-10-16T19:40:00Z","v":251,"vw":51.83996},{"c":51.89,"h":51.89,"l":51.88,"n":5,"o":51.88,"t":"2026-10-16T19:55:00Z","v":506,"vw":51.887778},{"c":51.99,"h":51.99,"l":51.99,"n":1,"o":51.99,"t":"2026-10-19T13:30:00Z","v":108,"vw":51.99},{"c":52.0037,"h":52.0037,"l":52.0037,"n":1,"o":52.0037,"t":"2026-10-19T13:55:00Z","v":200,"vw":52.0037},{"c":52.12,"h":52.12,"l":52.12,"n":3,"o":52.12,"t":"2026-10-19T14:05:00Z","v":193,"vw":52.12},{"c":52.33,"h":52.33,"l":52.33,"n":5,"o":52.33,"t":"2026-10-19T14:15:00Z","v":216,"vw":52.33},{"c":52.33,"h":52.33,"l":52.33,"n":2,"o":52.33,"t":"2026-10-19T15:20:00Z","v":151,"vw":52.33},{"c":52.39,"h":52.39,"l":52.39,"n":1,"o":52.39,"t":"2026-10-19T15:25:00Z","v":10000,"vw":52.39},{"c":52.394,"h":52.394,"l":52.394,"n":2,"o":52.394,"t":"2026-10-19T15:30:00Z","v":853,"vw":52.394},{"c":52.44,"h":52.44,"l":52.44,"n":1,"o":52.44,"t":"2026-10-19T16:25:00Z","v":118,"vw":52.44},{"c":52.489,"h":52.489,"l":52.489,"n":4,"o":52.489,"t":"2026-10-19T17:25:00Z","v":780,"vw":52.489},{"c":52.52,"h":52.52,"l":52.52,"n":1,"o":52.52,"t":"2026-10-19T18:45:00Z","v":101,"vw":52.52},{"c":52.49,"h":52.49,"l":52.49,"n":1,"o":52.49,"t":"2026-10-19T19:15:00Z","v":167,"vw":52.49},{"c":52.5112,"h":52.5112,"l":52.5112,"n":2,"o":52.5112,"t":"2026-10-19T19:25:00Z","v":185,"vw":52.5112},{"c":52.48,"h":52.48,"l":52.48,"n":1,"o":52.48,"t":"2026-10-19T19:55:00Z","v":214,"vw":52.48},{"c":52.52,"h":52.52,"l":52.52,"n":3,"o":52.52,"t":"2026-10-19T20:00:00Z","v":238,"vw":52.52},{"c":53.01,"h":53.01,"l":53.01,"n":1,"o":53.01,"t":"2026-10-20T13:30:00Z","v":1052,"vw":53.01},{"c":53.123,"h":53.123,"l":53.123,"n":2,"o":53.123,"t":"2026-10-20T13:45:00Z","v":342,"vw":53.123},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-10-20T14:05:00Z","v":2500,"vw":53.25},{"c":53.295,"h":53.295,"l":53.28,"n":3,"o":53.28,"t":"2026-10-20T14:10:00Z","v":2160,"vw":53.281047},{"c":53.6,"h":53.6,"l":53.595,"n":4,"o":53.595,"t":"2026-10-20T14:25:00Z","v":1705,"vw":53.599688},{"c":53.8,"h":53.825,"l":53.7742,"n":16,"o":53.7769,"t":"2026-10-20T15:15:00Z","v":47194,"vw":53.799916},{"c":53.82,"h":53.82,"l":53.82,"n":2,"o":53.82,"t":"2026-10-20T15:20:00Z","v":120,"vw":53.82},{"c":53.78,"h":53.78,"l":53.78,"n":1,"o":53.78,"t":"2026-10-20T15:30:00Z","v":7674,"vw":53.78},{"c":53.86,"h":53.86,"l":53.8,"n":6,"o":53.8,"t":"2026-10-20T15:35:00Z","v":335,"vw":53.83},{"c":53.85,"h":53.85,"l":53.85,"n":1,"o":53.85,"t":"2026-10-20T15:45:00Z","v":100,"vw":53.85},{"c":53.77,"h":53.77,"l":53.77,"n":1,"o":53.77,"t":"2026-10-20T15:55:00Z","v":100,"vw":53.77},{"c":53.72,"h":53.72,"l":53.72,"n":3,"o":53.72,"t":"2026-10-20T16:00:00Z","v":250,"vw":53.72},{"c":53.6,"h":53.6,"l":53.6,"n":2,"o":53.6,"t":"2026-10-20T16:05:00Z","v":116,"vw":53.6},{"c":53.54,"h":53.54,"l":53.46,"n":14,"o":53.4605,"t":"2026-10-20T16:20:00Z","v":30671,"vw":53.460464},{"c":53.815,"h":53.815,"l":53.815,"n":1,"o":53.815,"t":"2026-10-20T18:20:00Z","v":175,"vw":53.815},{"c":53.6801,"h":53.69,"l":53.68,"n":12,"o":53.69,"t":"2026-10-20T18:35:00Z","v":1698,"vw":53.681247},{"c":53.71,"h":53.71,"l":53.71,"n":7,"o":53.71,"t":"2026-10-20T18:45:00Z","v":321,"vw":53.71},{"c":53.75,"h":53.75,"l":53.75,"n":1,"o":53.75,"t":"2026-10-20T19:10:00Z","v":101,"vw":53.75},{"c":53.75,"h":53.75,"l":53.75,"n":5,"o":53.75,"t":"2026-10-20T19:15:00Z","v":359,"vw":53.75},{"c":53.81,"h":53.81,"l":53.81,"n":3,"o":53.81,"t":"2026-10-20T19:35:00Z","v":1034,"vw":53.81},{"c":53.815,"h":53.85,"l":53.815,"n":6,"o":53.83,"t":"2026-10-20T19:40:00Z","v":800,"vw":53.825},{"c":53.8,"h":53.82,"l":53.8,"n":7,"o":53.82,"t":"2026-10-20T19:45:00Z","v":1972,"vw":53.816556},{"c":53.81,"h":53.81,"l":53.745,"n":5,"o":53.745,"t":"2026-10-20T19:50:00Z","v":500,"vw":53.789},{"c":53.77,"h":53.77,"l":53.74,"n":30,"o":53.77,"t":"2026-10-20T19:55:00Z","v":2374,"vw":53.764031},{"c":54,"h":54,"l":54,"n":2,"o":54,"t":"2026-10-21T13:40:00Z","v":153,"vw":54},{"c":53.77,"h":53.77,"l":53.77,"n":3,"o":53.77,"t":"2026-10-21T14:00:00Z","v":240,"vw":53.77},{"c":53.71,"h":53.71,"l":53.71,"n":3,"o":53.71,"t":"2026-10-21T14:10:00Z","v":108,"vw":53.71},{"c":53.87,"h":53.87,"l":53.87,"n":1,"o":53.87,"t":"2026-10-21T14:35:00Z","v":49823,"vw":53.87},{"c":53.87,"h":53.87,"l":53.87,"n":9,"o":53.87,"t":"2026-10-21T14:55:00Z","v":559,"vw":53.87},{"c":53.71,"h":53.71,"l":53.71,"n":20,"o":53.71,"t":"2026-10-21T15:10:00Z","v":1968,"vw":53.71},{"c":53.79,"h":53.79,"l":53.765,"n":9,"o":53.79,"t":"2026-10-21T15:15:00Z","v":1400,"vw":53.772143},{"c":53.8,"h":53.8,"l":53.8,"n":1,"o":53.8,"t":"2026-10-21T15:20:00Z","v":100,"vw":53.8},{"c":53.8,"h":53.83,"l":53.8,"n":3,"o":53.83,"t":"2026-10-21T15:30:00Z","v":1043,"vw":53.815},{"c":53.81,"h":53.81,"l":53.77,"n":2,"o":53.77,"t":"2026-10-21T15:35:00Z","v":332,"vw":53.785904},{"c":53.701,"h":53.701,"l":53.701,"n":2,"o":53.701,"t":"2026-10-21T15:45:00Z","v":295,"vw":53.701},{"c":53.7,"h":53.7,"l":53.7,"n":2,"o":53.7,"t":"2026-10-21T16:05:00Z","v":119,"vw":53.7},{"c":53.6401,"h":53.6401,"l":53.6401,"n":2,"o":53.6401,"t":"2026-10-21T16:10:00Z","v":129,"vw":53.6401},{"c":53.72,"h":53.72,"l":53.72,"n":4,"o":53.72,"t":"2026-10-21T16:30:00Z","v":216,"vw":53.72},{"c":53.73,"h":53.73,"l":53.73,"n":2,"o":53.73,"t":"2026-10-21T16:35:00Z","v":300,"vw":53.73},{"c":53.655,"h":53.655,"l":53.655,"n":1,"o":53.655,"t":"2026-10-21T16:45:00Z","v":1167,"vw":53.655},{"c":53.76,"h":53.76,"l":53.76,"n":1,"o":53.76,"t":"2026-10-21T16:55:00Z","v":200,"vw":53.76},{"c":53.77,"h":53.77,"l":53.77,"n":1,"o":53.77,"t":"2026-10-21T17:10:00Z","v":38650,"vw":53.77},{"c":53.77,"h":53.77,"l":53.77,"n":3,"o":53.77,"t":"2026-10-21T18:15:00Z","v":400,"vw":53.77},{"c":53.51,"h":53.51,"l":53.51,"n":1,"o":53.51,"t":"2026-10-21T19:05:00Z","v":600,"vw":53.51},{"c":53.48,"h":53.49,"l":53.47,"n":6,"o":53.49,"t":"2026-10-21T19:15:00Z","v":3321,"vw":53.474279},{"c":53.49,"h":53.49,"l":53.49,"n":1,"o":53.49,"t":"2026-10-21T19:20:00Z","v":100,"vw":53.49},{"c":53.52,"h":53.56,"l":53.52,"n":7,"o":53.56,"t":"2026-10-21T19:25:00Z","v":564,"vw":53.529346},{"c":53.53,"h":53.53,"l":53.53,"n":1,"o":53.53,"t":"2026-10-21T19:35:00Z","v":100,"vw":53.53},{"c":53.55,"h":53.56,"l":53.55,"n":6,"o":53.55,"t":"2026-10-21T19:45:00Z","v":725,"vw":53.552269},{"c":53.61,"h":53.61,"l":53.61,"n":1,"o":53.61,"t":"2026-10-21T19:50:00Z","v":125,"vw":53.61},{"c":53.54,"h":53.54,"l":53.54,"n":9,"o":53.54,"t":"2026-10-21T19:55:00Z","v":845,"vw":53.54},{"c":54,"h":54,"l":53.96,"n":2,"o":53.96,"t":"2026-10-22T13:50:00Z","v":400,"vw":53.988},{"c":54.165,"h":54.165,"l":54.165,"n":3,"o":54.165,"t":"2026-10-22T14:00:00Z","v":152,"vw":54.165},{"c":54.01,"h":54.01,"l":54.01,"n":1,"o":54.01,"t":"2026-10-22T14:15:00Z","v":100,"vw":54.01},{"c":54.03,"h":54.03,"l":54,"n":5,"o":54,"t":"2026-10-22T14:20:00Z","v":1000,"vw":54.015},{"c":54.01,"h":54.01,"l":54.01,"n":2,"o":54.01,"t":"2026-10-22T14:25:00Z","v":140,"vw":54.01},{"c":54.05,"h":54.05,"l":54.05,"n":1,"o":54.05,"t":"2026-10-22T14:45:00Z","v":200,"vw":54.05},{"c":54.1,"h":54.1,"l":54.1,"n":2,"o":54.1,"t":"2026-10-22T15:00:00Z","v":101,"vw":54.1},{"c":54.09,"h":54.09,"l":54.09,"n":1,"o":54.09,"t":"2026-10-22T15:10:00Z","v":300,"vw":54.09},{"c":54.12,"h":54.12,"l":54.12,"n":4,"o":54.12,"t":"2026-10-22T15:15:00Z","v":203,"vw":54.12},{"c":54.18,"h":54.18,"l":54.18,"n":5,"o":54.18,"t":"2026-10-22T15:30:00Z","v":246,"vw":54.18},{"c":54.11,"h":54.11,"l":54.065,"n":2,"o":54.065,"t":"2026-10-22T15:40:00Z","v":338,"vw":54.091627},{"c":54.1899,"h":54.19,"l":54.1899,"n":4,"o":54.19,"t":"2026-10-22T16:00:00Z","v":308,"vw":54.18995},{"c":54.11,"h":54.11,"l":54.11,"n":1,"o":54.11,"t":"2026-10-22T16:25:00Z","v":100,"vw":54.11},{"c":53.8,"h":53.8,"l":53.8,"n":8,"o":53.8,"t":"2026-10-22T16:40:00Z","v":1009,"vw":53.8},{"c":53.8777,"h":53.8777,"l":53.8777,"n":1,"o":53.8777,"t":"2026-10-22T17:25:00Z","v":100,"vw":53.8777},{"c":53.965,"h":53.965,"l":53.965,"n":1,"o":53.965,"t":"2026-10-22T17:40:00Z","v":219,"vw":53.965},{"c":54,"h":54,"l":54,"n":3,"o":54,"t":"2026-10-22T17:45:00Z","v":308,"vw":54},{"c":54.17,"h":54.17,"l":54.17,"n":11,"o":54.17,"t":"2026-10-22T19:20:00Z","v":253,"vw":54.17},{"c":54.17,"h":54.17,"l":54.17,"n":10,"o":54.17,"t":"2026-10-22T19:30:00Z","v":258,"vw":54.17},{"c":54.11,"h":54.1399,"l":54.11,"n":14,"o":54.13,"t":"2026-10-22T19:45:00Z","v":1482,"vw":54.122846},{"c":54.24,"h":54.26,"l":54.24,"n":4,"o":54.26,"t":"2026-10-22T19:50:00Z","v":286,"vw":54.247813},{"c":54.3,"h":54.3,"l":54.28,"n":24,"o":54.29,"t":"2026-10-22T19:55:00Z","v":1462,"vw":54.28701}],"history":[{"c":44.645,"h":45.07,"l":44.52,"n":107,"o":45.06,"t":"2024-10-21T04:00:00Z","v":6292,"vw":44.764952},{"c":44.4739,"h":44.4739,"l":44.2701,"n":119,"o":44.46,"t":"2024-10-22T04:00:00Z","v":8764,"vw":44.375277},{"c":43.84,"h":44.19,"l":43.59,"n":122,"o":44.19,"t":"2024-10-23T04:00:00Z","v":10000,"vw":43.817521},{"c":43.7,"h":44.238,"l":43.7,"n":105,"o":43.8,"t":"2024-10-24T04:00:00Z","v":10599,"vw":43.774503},{"c":43.65,"h":44.17,"l":43.65,"n":62,"o":43.76,"t":"2024-10-25T04:00:00Z","v":4148,"vw":43.903259},{"c":44.37,"h":44.6445,"l":43.88,"n":155,"o":43.88,"t":"2024-10-28T04:00:00Z","v":26134,"vw":44.476832},{"c":44.48,"h":44.48,"l":43.89,"n":122,"o":43.89,"t":"2024-10-29T04:00:00Z","v":13439,"vw":44.343121},{"c":43.99,"h":44.7,"l":43.99,"n":91,"o":44.33,"t":"2024-10-30T04:00:00Z","v":8666,"vw":44.283914},{"c":43.36,"h":43.82,"l":43.36,"n":85,"o":43.65,"t":"2024-10-31T04:00:00Z","v":5818,"vw":43.545639},{"c":44.15,"h":44.3513,"l":43.45,"n":113,"o":43.45,"t":"2024-11-01T04:00:00Z","v":14250,"vw":44.113732},{"c":44.27,"h":44.4994,"l":43.87,"n":97,"o":43.87,"t":"2024-11-04T05:00:00Z","v":6941,"vw":44.281745},{"c":44.98,"h":45.02,"l":44.08,"n":281,"o":44.08,"t":"2024-11-05T05:00:00Z","v":31806,"vw":44.881192},{"c":47.33,"h":47.38,"l":46.35,"n":299,"o":46.39,"t":"2024-11-06T05:00:00Z","v":36119,"vw":47.073916},{"c":47.19,"h":47.51,"l":47.1612,"n":145,"o":47.51,"t":"2024-11-07T05:00:00Z","v":11822,"vw":47.284365},{"c":47.72,"h":47.9227,"l":47.27,"n":152,"o":47.49,"t":"2024-11-08T05:00:00Z","v":11966,"vw":47.567708},{"c":48.87,"h":49.05,"l":48.35,"n":445,"o":48.35,"t":"2024-11-11T05:00:00Z","v":66595,"vw":48.761456},{"c":47.82,"h":48.905,"l":47.82,"n":187,"o":48.4,"t":"2024-11-12T05:00:00Z","v":11537,"vw":48.296147},{"c":47.31,"h":48.405,"l":47.31,"n":188,"o":48.37,"t":"2024-11-13T05:00:00Z","v":20019,"vw":48.096326},{"c":45.43,"h":47.34,"l":45.39,"n":202,"o":47.06,"t":"2024-11-14T05:00:00Z","v":19275,"vw":46.050736},{"c":44.44,"h":45.57,"l":44.3,"n":227,"o":45.39,"t":"2024-11-15T05:00:00Z","v":28300,"vw":44.564561},{"c":44.5,"h":44.875,"l":44.334,"n":115,"o":44.41,"t":"2024-11-18T05:00:00Z","v":10923,"vw":44.527651},{"c":44.99,"h":45.0252,"l":44,"n":94,"o":44,"t":"2024-11-19T05:00:00Z","v":6635,"vw":44.788057},{"c":45.12,"h":45.125,"l":44.74,"n":114,"o":45,"t":"2024-11-20T05:00:00Z","v":8021,"vw":45.02565},{"c":45.92,"h":46.035,"l":45.2,"n":126,"o":45.2,"t":"2024-11-21T05:00:00Z","v":7958,"vw":45.59928},{"c":46.86,"h":46.907,"l":46.03,"n":75,"o":46.03,"t":"2024-11-22T05:00:00Z","v":5910,"vw":46.567329},{"c":47.86,"h":48.12,"l":47.25,"n":150,"o":47.25,"t":"2024-11-25T05:00:00Z","v":12308,"vw":47.789012},{"c":47.63,"h":47.72,"l":47.2511,"n":62,"o":47.72,"t":"2024-11-26T05:00:00Z","v":5793,"vw":47.480579},{"c":48.09,"h":48.24,"l":47.71,"n":134,"o":47.71,"t":"2024-11-27T05:00:00Z","v":10484,"vw":48.018113},{"c":48.05,"h":48.32,"l":47.875,"n":51,"o":48.3,"t":"2024-11-29T05:00:00Z","v":3747,"vw":48.042875},{"c":48.09,"h":48.21,"l":47.8018,"n":82,"o":48.21,"t":"2024-12-02T05:00:00Z","v":9104,"vw":48.107999},{"c":47.41,"h":47.81,"l":47.31,"n":131,"o":47.81,"t":"2024-12-03T05:00:00Z","v":11000,"vw":47.534857},{"c":47.9,"h":47.95,"l":47.5904,"n":83,"o":47.67,"t":"2024-12-04T05:00:00Z","v":5540,"vw":47.804628},{"c":46.81,"h":47.515,"l":46.81,"n":102,"o":47.515,"t":"2024-12-05T05:00:00Z","v":7605,"vw":47.133355},{"c":47.11,"h":47.39,"l":46.93,"n":142,"o":46.99,"t":"2024-12-06T05:00:00Z","v":12053,"vw":47.133272},{"c":47.04,"h":47.6084,"l":46.9518,"n":98,"o":47.09,"t":"2024-12-09T05:00:00Z","v":10236,"vw":47.28161},{"c":47.05,"h":47.3196,"l":46.87,"n":146,"o":47.15,"t":"2024-12-10T05:00:00Z","v":18550,"vw":47.241704},{"c":47.4,"h":47.72,"l":47.22,"n":105,"o":47.32,"t":"2024-12-11T05:00:00Z","v":8290,"vw":47.509174},{"c":46.59,"h":47.4474,"l":46.59,"n":102,"o":47.18,"t":"2024-12-12T05:00:00Z","v":9005,"vw":46.87888},{"c":46.29,"h":46.62,"l":46.06,"n":91,"o":46.62,"t":"2024-12-13T05:00:00Z","v":5896,"vw":46.265525},{"c":46.61,"h":46.9102,"l":46.12,"n":67,"o":46.23,"t":"2024-12-16T05:00:00Z","v":5939,"vw":46.662804},{"c":46.35,"h":46.59,"l":46.1902,"n":57,"o":46.46,"t":"2024-12-17T05:00:00Z","v":5066,"vw":46.401086},{"c":44.8,"h":46.5466,"l":44.59,"n":106,"o":46.35,"t":"2024-12-18T05:00:00Z","v":8269,"vw":46.106943},{"c":44.57,"h":45,"l":44.2615,"n":72,"o":45,"t":"2024-12-19T05:00:00Z","v":3584,"vw":44.54},{"c":45.17,"h":45.485,"l":44.34,"n":58,"o":44.34,"t":"2024-12-20T05:00:00Z","v":7575,"vw":45.069933},{"c":45.08,"h":45.15,"l":44.6028,"n":81,"o":45.1,"t":"2024-12-23T05:00:00Z","v":6829,"vw":45.014029},{"c":45.27,"h":45.27,"l":44.981,"n":59,"o":45.136,"t":"2024-12-24T05:00:00Z","v":5358,"vw":45.143111},{"c":45.74,"h":45.74,"l":44.95,"n":65,"o":44.95,"t":"2024-12-26T05:00:00Z","v":3455,"vw":45.491573},{"c":45.13,"h":45.5462,"l":44.849,"n":63,"o":45.46,"t":"2024-12-27T05:00:00Z","v":15453,"vw":45.072616},{"c":44.42,"h":44.75,"l":44.0812,"n":127,"o":44.67,"t":"2024-12-30T05:00:00Z","v":18934,"vw":44.618986},{"c":44.29,"h":44.81,"l":44.26,"n":173,"o":44.57,"t":"2024-12-31T05:00:00Z","v":20546,"vw":44.43801},{"c":44.53,"h":45,"l":44.446,"n":92,"o":44.49,"t":"2025-01-02T05:00:00Z","v":8160,"vw":44.749369},{"c":45.21,"h":45.2274,"l":44.73,"n":50,"o":44.73,"t":"2025-01-03T05:00:00Z","v":2501,"vw":45.135157},{"c":45.4,"h":45.5668,"l":45.0506,"n":106,"o":45.23,"t":"2025-01-06T05:00:00Z","v":10428,"vw":45.279558},{"c":45.89,"h":46.3,"l":45.6,"n":94,"o":45.6,"t":"2025-01-07T05:00:00Z","v":4922,"vw":45.773786},{"c":46.2,"h":46.2,"l":45.5444,"n":55,"o":45.56,"t":"2025-01-08T05:00:00Z","v":4365,"vw":45.969784},{"c":45.05,"h":45.39,"l":44.83,"n":110,"o":45.37,"t":"2025-01-10T05:00:00Z","v":11970,"vw":45.140343},{"c":44.71,"h":44.7591,"l":44.27,"n":72,"o":44.37,"t":"2025-01-13T05:00:00Z","v":6916,"vw":44.439719},{"c":44.63,"h":44.9808,"l":44.33,"n":54,"o":44.98,"t":"2025-01-14T05:00:00Z","v":11828,"vw":44.547018},{"c":45.25,"h":45.3902,"l":44.83,"n":146,"o":45.31,"t":"2025-01-15T05:00:00Z","v":9996,"vw":45.172881},{"c":45.37,"h":45.53,"l":45.08,"n":69,"o":45.14,"t":"2025-01-16T05:00:00Z","v":11119,"vw":45.370404},{"c":45.45,"h":45.57,"l":45.24,"n":87,"o":45.54,"t":"2025-01-17T05:00:00Z","v":10235,"vw":45.448213},{"c":46.64,"h":46.6875,"l":45.74,"n":122,"o":45.74,"t":"2025-01-21T05:00:00Z","v":10542,"vw":46.490317},{"c":46.57,"h":46.7815,"l":46.5,"n":73,"o":46.6,"t":"2025-01-22T05:00:00Z","v":15122,"vw":46.582826},{"c":47.07,"h":47.1131,"l":46.1857,"n":123,"o":46.51,"t":"2025-01-23T05:00:00Z","v":12159,"vw":46.780588},{"c":47.03,"h":47.1853,"l":46.762,"n":82,"o":46.95,"t":"2025-01-24T05:00:00Z","v":16312,"vw":46.962493},{"c":47.44,"h":47.7009,"l":46.42,"n":115,"o":46.42,"t":"2025-01-27T05:00:00Z","v":15067,"vw":47.386635},{"c":47.77,"h":47.9483,"l":47.37,"n":110,"o":47.37,"t":"2025-01-28T05:00:00Z","v":6655,"vw":47.687196},{"c":47.53,"h":47.85,"l":47.53,"n":113,"o":47.72,"t":"2025-01-29T05:00:00Z","v":5007,"vw":47.728322},{"c":47.97,"h":48.3896,"l":47.8673,"n":68,"o":47.99,"t":"2025-01-30T05:00:00Z","v":3679,"vw":48.118232},{"c":47.62,"h":48.2,"l":47.5236,"n":71,"o":48.2,"t":"2025-01-31T05:00:00Z","v":6425,"vw":47.83573},{"c":47.03,"h":47.46,"l":46.5401,"n":93,"o":46.56,"t":"2025-02-03T05:00:00Z","v":8249,"vw":46.760802},{"c":47.64,"h":47.7352,"l":47.33,"n":71,"o":47.33,"t":"2025-02-04T05:00:00Z","v":14773,"vw":47.520509},{"c":48.14,"h":48.225,"l":47.84,"n":145,"o":47.84,"t":"2025-02-05T05:00:00Z","v":10065,"vw":48.083171},{"c":47.39,"h":48.32,"l":47.335,"n":117,"o":48.32,"t":"2025-02-06T05:00:00Z","v":15320,"vw":47.517548},{"c":46.96,"h":47.93,"l":46.96,"n":62,"o":47.51,"t":"2025-02-07T05:00:00Z","v":5806,"vw":47.518695},{"c":47.03,"h":47.4,"l":46.865,"n":84,"o":47.4,"t":"2025-02-10T05:00:00Z","v":4430,"vw":47.067712},{"c":46.54,"h":46.78,"l":46.38,"n":54,"o":46.71,"t":"2025-02-11T05:00:00Z","v":8941,"vw":46.556261},{"c":46.37,"h":46.37,"l":45.7,"n":98,"o":45.77,"t":"2025-02-12T05:00:00Z","v":10928,"vw":45.887771},{"c":47.89,"h":47.89,"l":46.57,"n":71,"o":46.57,"t":"2025-02-13T05:00:00Z","v":7071,"vw":47.273876},{"c":47.94,"h":48.5763,"l":47.8709,"n":102,"o":48.12,"t":"2025-02-14T05:00:00Z","v":9772,"vw":48.096181},{"c":47.9,"h":48.2002,"l":47.789,"n":108,"o":48.12,"t":"2025-02-18T05:00:00Z","v":17888,"vw":48.072378},{"c":48.93,"h":49,"l":47.91,"n":140,"o":47.91,"t":"2025-02-19T05:00:00Z","v":7917,"vw":48.72048},{"c":47.99,"h":48.54,"l":47.942,"n":111,"o":48.52,"t":"2025-02-20T05:00:00Z","v":10670,"vw":48.204999},{"c":45.66,"h":47.24,"l":45.66,"n":153,"o":47,"t":"2025-02-21T05:00:00Z","v":9270,"vw":46.350166},{"c":45.63,"h":45.975,"l":45.32,"n":137,"o":45.85,"t":"2025-02-24T05:00:00Z","v":13970,"vw":45.587452},{"c":44.88,"h":45.1,"l":44.2257,"n":149,"o":45.1,"t":"2025-02-25T05:00:00Z","v":15354,"vw":44.733698},{"c":44.77,"h":45.551,"l":44.6492,"n":93,"o":44.89,"t":"2025-02-26T05:00:00Z","v":7323,"vw":45.12035},{"c":43.66,"h":44.92,"l":43.66,"n":158,"o":44.92,"t":"2025-02-27T05:00:00Z","v":17225,"vw":44.469523},{"c":44.23,"h":44.23,"l":43.29,"n":118,"o":43.45,"t":"2025-02-28T05:00:00Z","v":20880,"vw":43.594274},{"c":42.89,"h":44.3,"l":42.785,"n":195,"o":44.2,"t":"2025-03-03T05:00:00Z","v":14343,"vw":43.506043},{"c":42.9,"h":43.29,"l":42.19,"n":163,"o":42.59,"t":"2025-03-04T05:00:00Z","v":17007,"vw":42.477925},{"c":43.3,"h":43.43,"l":43.0177,"n":69,"o":43.15,"t":"2025-03-05T05:00:00Z","v":7260,"vw":43.281523},{"c":42.55,"h":43.2203,"l":42.4514,"n":102,"o":42.56,"t":"2025-03-06T05:00:00Z","v":9611,"vw":42.829751},{"c":43.05,"h":43.2919,"l":42.05,"n":173,"o":42.55,"t":"2025-03-07T05:00:00Z","v":84430,"vw":42.730781},{"c":42.38,"h":43.155,"l":42.2,"n":127,"o":42.49,"t":"2025-03-10T04:00:00Z","v":14329,"vw":42.551012},{"c":42.35,"h":42.685,"l":42.0398,"n":123,"o":42.44,"t":"2025-03-11T04:00:00Z","v":11380,"vw":42.316842},{"c":41.84,"h":42.9989,"l":41.83,"n":79,"o":42.91,"t":"2025-03-12T04:00:00Z","v":7247,"vw":42.078452},{"c":41,"h":41.71,"l":40.94,"n":132,"o":41.71,"t":"2025-03-13T04:00:00Z","v":19889,"vw":41.329266},{"c":41.84,"h":41.9661,"l":41.24,"n":107,"o":41.24,"t":"2025-03-14T04:00:00Z","v":9266,"vw":41.760623},{"c":42.64,"h":42.91,"l":41.91,"n":107,"o":41.91,"t":"2025-03-17T04:00:00Z","v":8406,"vw":42.681848},{"c":42.2,"h":42.32,"l":42.0538,"n":95,"o":42.22,"t":"2025-03-18T04:00:00Z","v":8200,"vw":42.229306},{"c":42.9,"h":43.02,"l":42.33,"n":54,"o":42.37,"t":"2025-03-19T04:00:00Z","v":5165,"vw":42.6369},{"c":42.6,"h":43.01,"l":42.53,"n":73,"o":42.88,"t":"2025-03-20T04:00:00Z","v":3966,"vw":42.67209},{"c":42.7,"h":42.7,"l":42.12,"n":55,"o":42.12,"t":"2025-03-21T04:00:00Z","v":2723,"vw":42.484323},{"c":43.57,"h":43.6,"l":42.88,"n":89,"o":42.88,"t":"2025-03-24T04:00:00Z","v":7044,"vw":43.413302},{"c":42.93,"h":43.44,"l":42.85,"n":49,"o":43.44,"t":"2025-03-25T04:00:00Z","v":3214,"vw":43.122546},{"c":42.4,"h":42.93,"l":42.21,"n":66,"o":42.93,"t":"2025-03-26T04:00:00Z","v":5916,"vw":42.372587},{"c":42.34,"h":42.61,"l":42.19,"n":106,"o":42.19,"t":"2025-03-27T04:00:00Z","v":9547,"vw":42.482772},{"c":41.81,"h":42.35,"l":41.61,"n":69,"o":42.35,"t":"2025-03-28T04:00:00Z","v":4517,"vw":41.745433},{"c":43.28,"h":43.33,"l":42.08,"n":117,"o":42.57,"t":"2025-03-31T04:00:00Z","v":8969,"vw":42.695402},{"c":42.24,"h":43.01,"l":42.22,"n":94,"o":42.83,"t":"2025-04-01T04:00:00Z","v":7816,"vw":42.642678},{"c":42.79,"h":42.95,"l":41.8,"n":79,"o":41.8,"t":"2025-04-02T04:00:00Z","v":10568,"vw":42.594634},{"c":41.27,"h":41.57,"l":41,"n":113,"o":41,"t":"2025-04-03T04:00:00Z","v":6477,"vw":41.191017},{"c":39.45,"h":40.32,"l":39.05,"n":158,"o":40.32,"t":"2025-04-04T04:00:00Z","v":10670,"vw":39.46654},{"c":39.13,"h":40.65,"l":37.66,"n":181,"o":38.04,"t":"2025-04-07T04:00:00Z","v":20629,"vw":38.681372},{"c":37.76,"h":40.7,"l":37.36,"n":173,"o":40.7,"t":"2025-04-08T04:00:00Z","v":16537,"vw":38.873245},{"c":40.25,"h":40.53,"l":36.69,"n":165,"o":37.17,"t":"2025-04-09T04:00:00Z","v":31542,"vw":38.08345},{"c":38.68,"h":39.41,"l":37.8767,"n":72,"o":39.41,"t":"2025-04-10T04:00:00Z","v":5204,"vw":38.489236},{"c":39.34,"h":39.3555,"l":37.98,"n":109,"o":38.53,"t":"2025-04-11T04:00:00Z","v":9809,"vw":38.745107},{"c":40.09,"h":40.09,"l":39.48,"n":92,"o":40,"t":"2025-04-14T04:00:00Z","v":13215,"vw":39.799519},{"c":39.95,"h":40.4054,"l":39.681,"n":109,"o":40,"t":"2025-04-15T04:00:00Z","v":13180,"vw":39.851761},{"c":39.06,"h":39.67,"l":38.76,"n":69,"o":39.67,"t":"2025-04-16T04:00:00Z","v":4054,"vw":39.198801},{"c":39.27,"h":39.3327,"l":38.93,"n":78,"o":39.16,"t":"2025-04-17T04:00:00Z","v":7412,"vw":39.181748},{"c":38.5,"h":38.98,"l":38.36,"n":67,"o":38.87,"t":"2025-04-21T04:00:00Z","v":3170,"vw":38.703618},{"c":39.21,"h":39.23,"l":38.76,"n":124,"o":38.76,"t":"2025-04-22T04:00:00Z","v":8624,"vw":38.983103},{"c":39.87,"h":40.85,"l":39.87,"n":60,"o":40,"t":"2025-04-23T04:00:00Z","v":5440,"vw":40.463876},{"c":40.75,"h":40.86,"l":39.99,"n":55,"o":39.99,"t":"2025-04-24T04:00:00Z","v":7119,"vw":40.633218},{"c":40.88,"h":40.88,"l":40.305,"n":62,"o":40.54,"t":"2025-04-25T04:00:00Z","v":3425,"vw":40.458289},{"c":41.14,"h":41.5,"l":40.6519,"n":74,"o":41.4,"t":"2025-04-28T04:00:00Z","v":7812,"vw":41.039562},{"c":41.43,"h":41.613,"l":40.7601,"n":54,"o":40.77,"t":"2025-04-29T04:00:00Z","v":2348,"vw":41.410885},{"c":41.26,"h":41.26,"l":40.72,"n":50,"o":40.72,"t":"2025-04-30T04:00:00Z","v":4058,"vw":41.067788},{"c":40.74,"h":41.08,"l":40.6081,"n":58,"o":41.08,"t":"2025-05-01T04:00:00Z","v":3733,"vw":40.752136},{"c":41.29,"h":41.39,"l":41.05,"n":125,"o":41.1399,"t":"2025-05-02T04:00:00Z","v":6463,"vw":41.195957},{"c":40.42,"h":40.7599,"l":40.42,"n":82,"o":40.72,"t":"2025-05-05T04:00:00Z","v":5575,"vw":40.70998},{"c":39.54,"h":39.96,"l":39.39,"n":83,"o":39.6,"t":"2025-05-06T04:00:00Z","v":3531,"vw":39.627771},{"c":39.77,"h":39.79,"l":39.44,"n":62,"o":39.78,"t":"2025-05-07T04:00:00Z","v":9379,"vw":39.590028},{"c":40.28,"h":40.67,"l":39.575,"n":80,"o":39.575,"t":"2025-05-08T04:00:00Z","v":4369,"vw":40.394977},{"c":40.16,"h":40.7,"l":40.13,"n":85,"o":40.52,"t":"2025-05-09T04:00:00Z","v":10839,"vw":40.602361},{"c":41.29,"h":41.52,"l":40.79,"n":123,"o":40.79,"t":"2025-05-12T04:00:00Z","v":11707,"vw":41.153437},{"c":40.88,"h":41.34,"l":40.88,"n":76,"o":41.34,"t":"2025-05-13T04:00:00Z","v":4708,"vw":41.113973},{"c":40.24,"h":40.965,"l":40.24,"n":62,"o":40.91,"t":"2025-05-14T04:00:00Z","v":9688,"vw":40.403484},{"c":40.665,"h":40.665,"l":39.93,"n":74,"o":40.25,"t":"2025-05-15T04:00:00Z","v":12374,"vw":40.399483},{"c":41.515,"h":41.53,"l":40.57,"n":102,"o":40.58,"t":"2025-05-16T04:00:00Z","v":7938,"vw":41.118986},{"c":41.46,"h":41.46,"l":40.91,"n":107,"o":41,"t":"2025-05-19T04:00:00Z","v":11393,"vw":41.197974},{"c":41.5,"h":41.595,"l":41.1665,"n":68,"o":41.23,"t":"2025-05-20T04:00:00Z","v":5282,"vw":41.348431},{"c":40.31,"h":41.034,"l":40.21,"n":94,"o":41.034,"t":"2025-05-21T04:00:00Z","v":5705,"vw":40.528079},{"c":40.1598,"h":40.32,"l":39.9804,"n":71,"o":40.155,"t":"2025-05-22T04:00:00Z","v":4712,"vw":40.180453},{"c":39.99,"h":40.0703,"l":39.7018,"n":148,"o":39.813,"t":"2025-05-23T04:00:00Z","v":6751,"vw":39.741613},{"c":40.64,"h":40.85,"l":40.43,"n":195,"o":40.54,"t":"2025-05-27T04:00:00Z","v":8126,"vw":40.690602},{"c":40.21,"h":40.5837,"l":40.18,"n":113,"o":40.52,"t":"2025-05-28T04:00:00Z","v":6390,"vw":40.306309},{"c":40.44,"h":40.4958,"l":40.34,"n":83,"o":40.34,"t":"2025-05-29T04:00:00Z","v":3867,"vw":40.454419},{"c":40.43,"h":40.65,"l":40.1,"n":94,"o":40.26,"t":"2025-05-30T04:00:00Z","v":6223,"vw":40.383092},{"c":40.12,"h":40.43,"l":39.88,"n":133,"o":40.43,"t":"2025-06-02T04:00:00Z","v":7106,"vw":40.032007},{"c":40.71,"h":40.7892,"l":40.18,"n":77,"o":40.18,"t":"2025-06-03T04:00:00Z","v":5811,"vw":40.649296},{"c":40.73,"h":40.8366,"l":40.63,"n":149,"o":40.63,"t":"2025-06-04T04:00:00Z","v":18516,"vw":40.777559},{"c":40.84,"h":41.1,"l":40.54,"n":100,"o":40.73,"t":"2025-06-05T04:00:00Z","v":11452,"vw":40.8299},{"c":41.31,"h":41.55,"l":41.212,"n":92,"o":41.55,"t":"2025-06-06T04:00:00Z","v":8358,"vw":41.331221},{"c":41.6,"h":41.8,"l":41.43,"n":128,"o":41.47,"t":"2025-06-09T04:00:00Z","v":10580,"vw":41.584178},{"c":42.02,"h":42.2599,"l":41.58,"n":110,"o":41.58,"t":"2025-06-10T04:00:00Z","v":14434,"vw":42.069189},{"c":41.63,"h":42.42,"l":41.63,"n":56,"o":42.05,"t":"2025-06-11T04:00:00Z","v":7792,"vw":41.967953},{"c":41.07,"h":41.46,"l":41,"n":103,"o":41.46,"t":"2025-06-12T04:00:00Z","v":7818,"vw":41.22572},{"c":40.43,"h":40.848,"l":40.3563,"n":69,"o":40.54,"t":"2025-06-13T04:00:00Z","v":4034,"vw":40.621788},{"c":40.53,"h":40.7838,"l":40.36,"n":143,"o":40.68,"t":"2025-06-16T04:00:00Z","v":8252,"vw":40.547835},{"c":39.92,"h":40.5406,"l":39.92,"n":91,"o":40.2872,"t":"2025-06-17T04:00:00Z","v":5732,"vw":40.15316},{"c":39.81,"h":40.132,"l":39.6519,"n":107,"o":39.97,"t":"2025-06-18T04:00:00Z","v":14285,"vw":40.008959},{"c":39.57,"h":40.075,"l":39.43,"n":136,"o":40.01,"t":"2025-06-20T04:00:00Z","v":26319,"vw":39.580668},{"c":39.7,"h":39.7,"l":38.83,"n":149,"o":39.39,"t":"2025-06-23T04:00:00Z","v":11052,"vw":39.364832},{"c":40.39,"h":40.43,"l":39.64,"n":143,"o":39.81,"t":"2025-06-24T04:00:00Z","v":10862,"vw":40.198092},{"c":39.98,"h":40.31,"l":39.9409,"n":143,"o":40.31,"t":"2025-06-25T04:00:00Z","v":9490,"vw":40.045111},{"c":40.25,"h":40.25,"l":39.94,"n":107,"o":40.13,"t":"2025-06-26T04:00:00Z","v":7757,"vw":40.10943},{"c":40.13,"h":40.4,"l":39.86,"n":159,"o":40.21,"t":"2025-06-27T04:00:00Z","v":10934,"vw":40.20247},{"c":40.07,"h":40.365,"l":40.04,"n":245,"o":40.16,"t":"2025-06-30T04:00:00Z","v":21147,"vw":40.211194},{"c":40.07,"h":40.895,"l":39.84,"n":237,"o":39.84,"t":"2025-07-01T04:00:00Z","v":21190,"vw":40.2992},{"c":40.22,"h":40.3312,"l":39.8056,"n":102,"o":40.189,"t":"2025-07-02T04:00:00Z","v":7913,"vw":40.210561},{"c":40.31,"h":40.41,"l":40.09,"n":74,"o":40.31,"t":"2025-07-03T04:00:00Z","v":6036,"vw":40.257683},{"c":39.31,"h":40.1272,"l":39.31,"n":143,"o":40.03,"t":"2025-07-07T04:00:00Z","v":13778,"vw":39.612145},{"c":40,"h":40.16,"l":39.45,"n":130,"o":39.45,"t":"2025-07-08T04:00:00Z","v":9420,"vw":39.957073},{"c":40.8,"h":40.8,"l":40.01,"n":106,"o":40.01,"t":"2025-07-09T04:00:00Z","v":10648,"vw":40.248912},{"c":41.02,"h":41.225,"l":40.632,"n":373,"o":40.79,"t":"2025-07-10T04:00:00Z","v":34926,"vw":40.912733},{"c":39.97,"h":40.7,"l":39.97,"n":304,"o":40.7,"t":"2025-07-11T04:00:00Z","v":26157,"vw":40.330895},{"c":40.26,"h":40.26,"l":39.88,"n":120,"o":39.88,"t":"2025-07-14T04:00:00Z","v":7761,"vw":40.121263},{"c":39.17,"h":40.105,"l":39.17,"n":188,"o":40.105,"t":"2025-07-15T04:00:00Z","v":15769,"vw":39.518546},{"c":39.3421,"h":39.5,"l":39.03,"n":99,"o":39.26,"t":"2025-07-16T04:00:00Z","v":5419,"vw":39.382633},{"c":39.48,"h":39.74,"l":39.37,"n":162,"o":39.37,"t":"2025-07-17T04:00:00Z","v":17110,"vw":39.515731},{"c":38.47,"h":39.61,"l":38.42,"n":267,"o":39.61,"t":"2025-07-18T04:00:00Z","v":22015,"vw":38.677722},{"c":38.2871,"h":38.57,"l":38.27,"n":276,"o":38.44,"t":"2025-07-21T04:00:00Z","v":34782,"vw":38.460988},{"c":38.7668,"h":38.94,"l":38.3,"n":126,"o":38.3,"t":"2025-07-22T04:00:00Z","v":10863,"vw":38.712463},{"c":39.4557,"h":39.46,"l":38.83,"n":159,"o":38.83,"t":"2025-07-23T04:00:00Z","v":18915,"vw":39.198026},{"c":38.7567,"h":39.335,"l":38.7567,"n":206,"o":39.2,"t":"2025-07-24T04:00:00Z","v":18254,"vw":38.88316},{"c":39.04,"h":39.08,"l":38.65,"n":238,"o":38.65,"t":"2025-07-25T04:00:00Z","v":41712,"vw":38.886249},{"c":39.055,"h":39.3,"l":39.04,"n":126,"o":39.04,"t":"2025-07-28T04:00:00Z","v":21401,"vw":39.166145},{"c":38.6412,"h":39.11,"l":38.598,"n":128,"o":39.11,"t":"2025-07-29T04:00:00Z","v":10707,"vw":38.822976},{"c":38.7368,"h":39.18,"l":38.52,"n":119,"o":38.68,"t":"2025-07-30T04:00:00Z","v":12228,"vw":38.972923},{"c":38.2045,"h":38.8239,"l":38.2045,"n":96,"o":38.74,"t":"2025-07-31T04:00:00Z","v":13531,"vw":38.552434},{"c":38.0142,"h":38.1,"l":37.45,"n":166,"o":37.76,"t":"2025-08-01T04:00:00Z","v":13189,"vw":37.859222},{"c":38.335,"h":38.38,"l":37.7306,"n":137,"o":38,"t":"2025-08-04T04:00:00Z","v":10728,"vw":38.0129},{"c":37.8633,"h":38.11,"l":37.5946,"n":133,"o":38.11,"t":"2025-08-05T04:00:00Z","v":8327,"vw":37.877064},{"c":37.67,"h":37.87,"l":37.5,"n":109,"o":37.87,"t":"2025-08-06T04:00:00Z","v":11112,"vw":37.635702},{"c":37.7,"h":37.71,"l":37.478,"n":102,"o":37.67,"t":"2025-08-07T04:00:00Z","v":6616,"vw":37.608682},{"c":38.01,"h":38.1,"l":37.73,"n":187,"o":37.86,"t":"2025-08-08T04:00:00Z","v":17508,"vw":37.994057},{"c":38.2052,"h":38.355,"l":38.04,"n":94,"o":38.04,"t":"2025-08-11T04:00:00Z","v":23013,"vw":38.255058},{"c":39.27,"h":39.3,"l":38.61,"n":179,"o":38.61,"t":"2025-08-12T04:00:00Z","v":17941,"vw":39.0447},{"c":40.35,"h":40.4,"l":39.35,"n":151,"o":39.35,"t":"2025-08-13T04:00:00Z","v":13112,"vw":39.969271},{"c":39.8384,"h":39.87,"l":39.5031,"n":139,"o":39.68,"t":"2025-08-14T04:00:00Z","v":16216,"vw":39.692214},{"c":40.1023,"h":40.15,"l":39.88,"n":130,"o":39.9909,"t":"2025-08-15T04:00:00Z","v":178036,"vw":40.117447},{"c":40.02,"h":40.42,"l":40.02,"n":213,"o":40.14,"t":"2025-08-18T04:00:00Z","v":23326,"vw":40.197654},{"c":40.16,"h":40.33,"l":39.95,"n":179,"o":39.95,"t":"2025-08-19T04:00:00Z","v":21290,"vw":40.136153},{"c":40.16,"h":40.185,"l":39.9733,"n":106,"o":39.98,"t":"2025-08-20T04:00:00Z","v":7519,"vw":40.064422},{"c":40.1821,"h":40.41,"l":40.04,"n":101,"o":40.04,"t":"2025-08-21T04:00:00Z","v":8409,"vw":40.217218},{"c":41.4199,"h":41.51,"l":40.23,"n":159,"o":40.23,"t":"2025-08-22T04:00:00Z","v":13823,"vw":41.193012},{"c":40.6178,"h":41.31,"l":40.56,"n":132,"o":41.31,"t":"2025-08-25T04:00:00Z","v":11451,"vw":40.721868},{"c":40.6748,"h":40.6748,"l":40.48,"n":102,"o":40.56,"t":"2025-08-26T04:00:00Z","v":9456,"vw":40.523189},{"c":41.1041,"h":41.1256,"l":40.81,"n":84,"o":40.955,"t":"2025-08-27T04:00:00Z","v":5583,"vw":41.007698},{"c":41.1175,"h":41.14,"l":40.94,"n":68,"o":41.1,"t":"2025-08-28T04:00:00Z","v":3904,"vw":41.050279},{"c":41.3436,"h":41.3436,"l":41.18,"n":61,"o":41.29,"t":"2025-08-29T04:00:00Z","v":2847,"vw":41.236375},{"c":41.3836,"h":41.51,"l":40.77,"n":119,"o":40.77,"t":"2025-09-02T04:00:00Z","v":6494,"vw":41.172805},{"c":41.3218,"h":41.7,"l":41.04,"n":133,"o":41.7,"t":"2025-09-03T04:00:00Z","v":11426,"vw":41.253837},{"c":41.4092,"h":41.4092,"l":41.0071,"n":103,"o":41.27,"t":"2025-09-04T04:00:00Z","v":8884,"vw":41.167141},{"c":41.7268,"h":41.91,"l":41.405,"n":118,"o":41.46,"t":"2025-09-05T04:00:00Z","v":8344,"vw":41.640347},{"c":41.3649,"h":41.66,"l":41.0701,"n":118,"o":41.66,"t":"2025-09-08T04:00:00Z","v":10825,"vw":41.324202},{"c":41.2715,"h":41.391,"l":41.06,"n":112,"o":41.391,"t":"2025-09-09T04:00:00Z","v":11544,"vw":41.210297},{"c":40.5666,"h":41.29,"l":40.39,"n":138,"o":41.22,"t":"2025-09-10T04:00:00Z","v":4937,"vw":40.724123},{"c":41.605,"h":41.62,"l":40.55,"n":127,"o":40.55,"t":"2025-09-11T04:00:00Z","v":23104,"vw":41.453713},{"c":40.7619,"h":41.44,"l":40.76,"n":129,"o":41.44,"t":"2025-09-12T04:00:00Z","v":4860,"vw":41.055818},{"c":40.3914,"h":40.83,"l":40.36,"n":108,"o":40.83,"t":"2025-09-15T04:00:00Z","v":11361,"vw":40.531086},{"c":40.6233,"h":40.63,"l":40.25,"n":229,"o":40.3,"t":"2025-09-16T04:00:00Z","v":18108,"vw":40.468168},{"c":40.6055,"h":41.61,"l":40.54,"n":187,"o":40.54,"t":"2025-09-17T04:00:00Z","v":19755,"vw":41.075536},{"c":41.8314,"h":41.8314,"l":40.73,"n":115,"o":40.73,"t":"2025-09-18T04:00:00Z","v":12206,"vw":41.492628},{"c":41.1889,"h":41.9,"l":41.1889,"n":92,"o":41.81,"t":"2025-09-19T04:00:00Z","v":8972,"vw":41.463435},{"c":41.7064,"h":41.7446,"l":41.19,"n":116,"o":41.21,"t":"2025-09-22T04:00:00Z","v":6476,"vw":41.53687},{"c":41.4738,"h":41.98,"l":41.4738,"n":113,"o":41.63,"t":"2025-09-23T04:00:00Z","v":7842,"vw":41.783036},{"c":41.1872,"h":41.52,"l":41.11,"n":107,"o":41.52,"t":"2025-09-24T04:00:00Z","v":7645,"vw":41.343813},{"c":40.4535,"h":40.89,"l":40.3455,"n":124,"o":40.89,"t":"2025-09-25T04:00:00Z","v":5738,"vw":40.486584},{"c":41.0335,"h":41.04,"l":40.5109,"n":87,"o":40.61,"t":"2025-09-26T04:00:00Z","v":5162,"vw":40.779203},{"c":41.1618,"h":41.22,"l":40.99,"n":93,"o":40.99,"t":"2025-09-29T04:00:00Z","v":5736,"vw":41.154443},{"c":41.6047,"h":41.6047,"l":41.03,"n":101,"o":41.04,"t":"2025-09-30T04:00:00Z","v":10640,"vw":41.28588},{"c":42.0286,"h":42.15,"l":41.38,"n":165,"o":41.38,"t":"2025-10-01T04:00:00Z","v":35220,"vw":41.910624},{"c":42.2066,"h":42.25,"l":41.92,"n":311,"o":42.25,"t":"2025-10-02T04:00:00Z","v":18737,"vw":42.137065},{"c":42.7322,"h":43.1,"l":42.32,"n":142,"o":42.32,"t":"2025-10-03T04:00:00Z","v":37627,"vw":42.902113},{"c":42.585,"h":43.04,"l":42.56,"n":132,"o":42.94,"t":"2025-10-06T04:00:00Z","v":15117,"vw":42.871446},{"c":42.2469,"h":42.585,"l":42.2002,"n":77,"o":42.58,"t":"2025-10-07T04:00:00Z","v":1953,"vw":42.413702},{"c":42.61,"h":42.64,"l":42.22,"n":108,"o":42.22,"t":"2025-10-08T04:00:00Z","v":8926,"vw":42.445755},{"c":42.26,"h":42.9184,"l":42.24,"n":106,"o":42.55,"t":"2025-10-09T04:00:00Z","v":7484,"vw":42.511515},{"c":40.9811,"h":42.22,"l":40.9003,"n":219,"o":42.06,"t":"2025-10-10T04:00:00Z","v":41619,"vw":41.429406},{"c":41.2369,"h":41.3202,"l":41.09,"n":105,"o":41.12,"t":"2025-10-13T04:00:00Z","v":7910,"vw":41.159598},{"c":41.5468,"h":41.77,"l":40.6601,"n":114,"o":40.72,"t":"2025-10-14T04:00:00Z","v":11415,"vw":41.532294},{"c":42.2113,"h":42.31,"l":41.7312,"n":122,"o":41.85,"t":"2025-10-15T04:00:00Z","v":11989,"vw":42.072426},{"c":42.1994,"h":42.64,"l":42.03,"n":122,"o":42.49,"t":"2025-10-16T04:00:00Z","v":13587,"vw":42.444768},{"c":42.2122,"h":42.24,"l":42,"n":88,"o":42.12,"t":"2025-10-17T04:00:00Z","v":11866,"vw":42.221589},{"c":42.8984,"h":42.945,"l":42.37,"n":82,"o":42.37,"t":"2025-10-20T04:00:00Z","v":5532,"vw":42.725556},{"c":42.9787,"h":43,"l":42.865,"n":81,"o":43,"t":"2025-10-21T04:00:00Z","v":2622,"vw":42.907601},{"c":42.8033,"h":43,"l":42.6691,"n":70,"o":42.88,"t":"2025-10-22T04:00:00Z","v":2914,"vw":42.843227},{"c":42.5347,"h":42.6785,"l":42.2209,"n":92,"o":42.63,"t":"2025-10-23T04:00:00Z","v":5305,"vw":42.525526},{"c":42.8169,"h":42.9656,"l":42.78,"n":135,"o":42.78,"t":"2025-10-24T04:00:00Z","v":12866,"vw":42.879468},{"c":42.7741,"h":42.97,"l":42.6608,"n":85,"o":42.94,"t":"2025-10-27T04:00:00Z","v":12298,"vw":42.808408},{"c":42.7151,"h":42.765,"l":42.33,"n":121,"o":42.5672,"t":"2025-10-28T04:00:00Z","v":7776,"vw":42.615087},{"c":42.3037,"h":43,"l":41.97,"n":121,"o":42.59,"t":"2025-10-29T04:00:00Z","v":16663,"vw":42.519719},{"c":42.1069,"h":42.77,"l":42.09,"n":110,"o":42.38,"t":"2025-10-30T04:00:00Z","v":8989,"vw":42.385876},{"c":42.3347,"h":42.4356,"l":41.84,"n":78,"o":42.11,"t":"2025-10-31T04:00:00Z","v":5358,"vw":42.290496},{"c":42.3701,"h":42.54,"l":41.68,"n":151,"o":42.54,"t":"2025-11-03T05:00:00Z","v":10049,"vw":42.0292},{"c":42.1194,"h":42.64,"l":41.65,"n":108,"o":41.65,"t":"2025-11-04T05:00:00Z","v":6265,"vw":42.245295},{"c":42.7086,"h":42.75,"l":42.09,"n":81,"o":42.09,"t":"2025-11-05T05:00:00Z","v":4822,"vw":42.377008},{"c":41.9066,"h":42.75,"l":41.9066,"n":309,"o":42.75,"t":"2025-11-06T05:00:00Z","v":22792,"vw":42.019513},{"c":41.936,"h":41.98,"l":41.5,"n":130,"o":41.8,"t":"2025-11-07T05:00:00Z","v":9773,"vw":41.725641},{"c":42.4341,"h":42.51,"l":41.9367,"n":108,"o":42.4,"t":"2025-11-10T05:00:00Z","v":10645,"vw":42.32463},{"c":43.445,"h":43.5385,"l":42.31,"n":151,"o":42.31,"t":"2025-11-11T05:00:00Z","v":10984,"vw":43.344874},{"c":43.1094,"h":43.58,"l":43.01,"n":116,"o":43.24,"t":"2025-11-12T05:00:00Z","v":11369,"vw":43.352117},{"c":42.3028,"h":43.03,"l":42.22,"n":130,"o":43.03,"t":"2025-11-13T05:00:00Z","v":11044,"vw":42.445637},{"c":42.24,"h":42.46,"l":41.66,"n":103,"o":41.66,"t":"2025-11-14T05:00:00Z","v":54192,"vw":42.140156},{"c":41.829,"h":42.4405,"l":41.7984,"n":101,"o":42.14,"t":"2025-11-17T05:00:00Z","v":6552,"vw":42.092254},{"c":41.9592,"h":42.155,"l":41.18,"n":106,"o":41.63,"t":"2025-11-18T05:00:00Z","v":6812,"vw":41.672047},{"c":41.8926,"h":42,"l":41.78,"n":80,"o":41.92,"t":"2025-11-19T05:00:00Z","v":10131,"vw":41.884181},{"c":41.6212,"h":42.6,"l":41.6212,"n":52,"o":42.34,"t":"2025-11-20T05:00:00Z","v":5994,"vw":42.158013},{"c":43.3465,"h":43.6,"l":41.93,"n":138,"o":42.01,"t":"2025-11-21T05:00:00Z","v":11521,"vw":43.38839},{"c":44.4255,"h":44.49,"l":43.36,"n":135,"o":43.36,"t":"2025-11-24T05:00:00Z","v":13490,"vw":44.033003},{"c":45.74,"h":45.83,"l":44.42,"n":192,"o":44.42,"t":"2025-11-25T05:00:00Z","v":44640,"vw":45.698841},{"c":46.056,"h":46.295,"l":45.65,"n":128,"o":45.65,"t":"2025-11-26T05:00:00Z","v":52423,"vw":46.102352},{"c":45.7492,"h":46.05,"l":45.59,"n":79,"o":46.05,"t":"2025-11-28T05:00:00Z","v":6204,"vw":45.668427},{"c":45.12,"h":45.4715,"l":45.1,"n":117,"o":45.23,"t":"2025-12-01T05:00:00Z","v":10353,"vw":45.295066},{"c":44.961,"h":45.44,"l":44.77,"n":120,"o":45.44,"t":"2025-12-02T05:00:00Z","v":6909,"vw":45.047852},{"c":45.6164,"h":45.69,"l":44.79,"n":116,"o":44.79,"t":"2025-12-03T05:00:00Z","v":5978,"vw":45.411345},{"c":45.7003,"h":45.8288,"l":45.6,"n":87,"o":45.6,"t":"2025-12-04T05:00:00Z","v":8444,"vw":45.701033},{"c":45.4024,"h":45.6984,"l":45.281,"n":112,"o":45.6984,"t":"2025-12-05T05:00:00Z","v":5280,"vw":45.516398},{"c":45.45,"h":45.78,"l":45.39,"n":108,"o":45.78,"t":"2025-12-08T05:00:00Z","v":7705,"vw":45.589452},{"c":45.205,"h":45.79,"l":45.205,"n":96,"o":45.79,"t":"2025-12-09T05:00:00Z","v":5659,"vw":45.576613},{"c":45.7619,"h":45.9085,"l":45.23,"n":166,"o":45.325,"t":"2025-12-10T05:00:00Z","v":12626,"vw":45.382582},{"c":46.2353,"h":46.2353,"l":45.71,"n":83,"o":45.71,"t":"2025-12-11T05:00:00Z","v":4387,"vw":46.157122},{"c":46.0356,"h":46.1661,"l":45.94,"n":103,"o":46.13,"t":"2025-12-12T05:00:00Z","v":7510,"vw":46.040663},{"c":45.8714,"h":46.08,"l":45.86,"n":172,"o":46.06,"t":"2025-12-15T05:00:00Z","v":15881,"vw":45.995527},{"c":45.37,"h":45.49,"l":45.07,"n":120,"o":45.49,"t":"2025-12-16T05:00:00Z","v":35870,"vw":45.239088},{"c":45.3406,"h":45.8299,"l":45.305,"n":94,"o":45.5801,"t":"2025-12-17T05:00:00Z","v":7023,"vw":45.495022},{"c":45.1227,"h":45.63,"l":45.12,"n":114,"o":45.63,"t":"2025-12-18T05:00:00Z","v":4148,"vw":45.38164},{"c":45.69,"h":45.8513,"l":45.29,"n":76,"o":45.29,"t":"2025-12-19T05:00:00Z","v":6378,"vw":45.642542},{"c":46.2878,"h":46.38,"l":45.75,"n":91,"o":45.75,"t":"2025-12-22T05:00:00Z","v":7761,"vw":46.315665},{"c":45.99,"h":46.2,"l":45.8501,"n":105,"o":46.2,"t":"2025-12-23T05:00:00Z","v":8998,"vw":45.978045},{"c":46.2109,"h":46.2365,"l":46.08,"n":54,"o":46.12,"t":"2025-12-24T05:00:00Z","v":1975,"vw":46.154597},{"c":46.1634,"h":46.238,"l":45.9706,"n":76,"o":45.99,"t":"2025-12-26T05:00:00Z","v":4929,"vw":46.051631},{"c":45.8975,"h":45.9298,"l":45.82,"n":138,"o":45.91,"t":"2025-12-29T05:00:00Z","v":13515,"vw":45.86465},{"c":45.1588,"h":45.74,"l":45.13,"n":130,"o":45.74,"t":"2025-12-30T05:00:00Z","v":8879,"vw":45.339258},{"c":44.0553,"h":44.35,"l":44.0553,"n":146,"o":44.35,"t":"2025-12-31T05:00:00Z","v":20444,"vw":44.248092},{"c":43.8547,"h":43.9,"l":43.55,"n":137,"o":43.742,"t":"2026-01-02T05:00:00Z","v":11562,"vw":43.814451},{"c":44.3484,"h":44.39,"l":43.79,"n":148,"o":43.89,"t":"2026-01-05T05:00:00Z","v":9225,"vw":44.229102},{"c":45.4175,"h":45.4175,"l":44.4,"n":151,"o":44.4,"t":"2026-01-06T05:00:00Z","v":10891,"vw":45.170606},{"c":45.5266,"h":45.589,"l":45.27,"n":136,"o":45.27,"t":"2026-01-07T05:00:00Z","v":13072,"vw":45.417476},{"c":45.4259,"h":45.5928,"l":45.368,"n":73,"o":45.53,"t":"2026-01-08T05:00:00Z","v":2838,"vw":45.510639},{"c":45.2817,"h":45.57,"l":45.07,"n":119,"o":45.4,"t":"2026-01-09T05:00:00Z","v":8386,"vw":45.225234},{"c":45.1467,"h":45.17,"l":44.72,"n":127,"o":45.11,"t":"2026-01-12T05:00:00Z","v":15700,"vw":44.874646},{"c":44.5937,"h":45.13,"l":44.51,"n":85,"o":45.13,"t":"2026-01-13T05:00:00Z","v":6717,"vw":44.649591},{"c":44.9964,"h":45.01,"l":44.26,"n":226,"o":44.26,"t":"2026-01-14T05:00:00Z","v":10858,"vw":44.741178},{"c":45.0522,"h":45.3,"l":44.75,"n":113,"o":44.75,"t":"2026-01-15T05:00:00Z","v":7282,"vw":45.164455},{"c":44.6698,"h":45.17,"l":44.64,"n":111,"o":45.17,"t":"2026-01-16T05:00:00Z","v":7183,"vw":44.920091},{"c":44.7641,"h":44.7641,"l":43.87,"n":120,"o":43.87,"t":"2026-01-20T05:00:00Z","v":7071,"vw":44.420013},{"c":45.4906,"h":45.58,"l":44.71,"n":147,"o":44.71,"t":"2026-01-21T05:00:00Z","v":20027,"vw":45.389104},{"c":46.0325,"h":46.575,"l":46,"n":148,"o":46,"t":"2026-01-22T05:00:00Z","v":7666,"vw":46.246626},{"c":45.1716,"h":46.06,"l":45.15,"n":159,"o":45.86,"t":"2026-01-23T05:00:00Z","v":16038,"vw":45.332772},{"c":45.3238,"h":45.4735,"l":44.985,"n":103,"o":45.19,"t":"2026-01-26T05:00:00Z","v":10919,"vw":45.329766},{"c":44.7313,"h":45.16,"l":44.52,"n":163,"o":45.16,"t":"2026-01-27T05:00:00Z","v":21475,"vw":44.789333},{"c":44.3304,"h":44.87,"l":44.31,"n":114,"o":44.8,"t":"2026-01-28T05:00:00Z","v":7522,"vw":44.536522},{"c":44.4464,"h":44.48,"l":44.03,"n":123,"o":44.42,"t":"2026-01-29T05:00:00Z","v":11292,"vw":44.317681},{"c":44.2118,"h":44.44,"l":43.92,"n":85,"o":43.97,"t":"2026-01-30T05:00:00Z","v":24300,"vw":44.255682},{"c":44.6778,"h":44.8,"l":44.15,"n":107,"o":44.15,"t":"2026-02-02T05:00:00Z","v":10745,"vw":44.619386},{"c":44.2054,"h":45.015,"l":43.925,"n":103,"o":44.97,"t":"2026-02-03T05:00:00Z","v":5317,"vw":44.38277},{"c":43.5362,"h":44.08,"l":43.34,"n":121,"o":44.08,"t":"2026-02-04T05:00:00Z","v":8055,"vw":43.560544},{"c":42.698,"h":43.79,"l":42.61,"n":149,"o":43.22,"t":"2026-02-05T05:00:00Z","v":11869,"vw":43.315954},{"c":43.6325,"h":43.695,"l":42.98,"n":113,"o":42.98,"t":"2026-02-06T05:00:00Z","v":29695,"vw":43.408519},{"c":43.2904,"h":43.5901,"l":43.05,"n":183,"o":43.5901,"t":"2026-02-09T05:00:00Z","v":29878,"vw":43.280533},{"c":43.416,"h":43.8,"l":43.416,"n":141,"o":43.65,"t":"2026-02-10T05:00:00Z","v":13707,"vw":43.64478},{"c":43.1882,"h":43.2,"l":42.42,"n":112,"o":43.2,"t":"2026-02-11T05:00:00Z","v":36025,"vw":43.043958},{"c":41.9279,"h":43.22,"l":41.8611,"n":128,"o":43.22,"t":"2026-02-12T05:00:00Z","v":9911,"vw":42.119056},{"c":42.46,"h":42.85,"l":41.93,"n":195,"o":41.93,"t":"2026-02-13T05:00:00Z","v":30761,"vw":42.510028},{"c":42.8,"h":43.125,"l":42.45,"n":207,"o":42.68,"t":"2026-02-17T05:00:00Z","v":36381,"vw":42.865493},{"c":43.35,"h":43.35,"l":42.82,"n":130,"o":42.82,"t":"2026-02-18T05:00:00Z","v":11310,"vw":43.215824},{"c":42.9153,"h":43.28,"l":42.65,"n":91,"o":43.28,"t":"2026-02-19T05:00:00Z","v":8085,"vw":42.73782},{"c":43.1128,"h":43.17,"l":42.7,"n":91,"o":42.7,"t":"2026-02-20T05:00:00Z","v":7460,"vw":42.966416},{"c":43.0784,"h":43.14,"l":42.71,"n":70,"o":43.05,"t":"2026-02-23T05:00:00Z","v":4857,"vw":42.980678},{"c":43.1597,"h":43.2951,"l":43.09,"n":66,"o":43.16,"t":"2026-02-24T05:00:00Z","v":4666,"vw":43.194371},{"c":43.3195,"h":43.44,"l":42.98,"n":325,"o":43.31,"t":"2026-02-25T05:00:00Z","v":38227,"vw":43.138402},{"c":43.8128,"h":43.8128,"l":43.04,"n":180,"o":43.13,"t":"2026-02-26T05:00:00Z","v":19687,"vw":43.365805},{"c":43.3334,"h":43.45,"l":43.2,"n":122,"o":43.22,"t":"2026-02-27T05:00:00Z","v":14465,"vw":43.309616},{"c":43.39,"h":43.46,"l":42.8,"n":118,"o":42.8,"t":"2026-03-02T05:00:00Z","v":11737,"vw":43.147017},{"c":42.7392,"h":42.9362,"l":42.035,"n":146,"o":42.045,"t":"2026-03-03T05:00:00Z","v":9490,"vw":42.374983},{"c":43.1101,"h":43.25,"l":42.5101,"n":82,"o":42.93,"t":"2026-03-04T05:00:00Z","v":34298,"vw":43.102901},{"c":42.1684,"h":42.97,"l":41.9001,"n":147,"o":42.97,"t":"2026-03-05T05:00:00Z","v":7785,"vw":42.271112},{"c":41.5,"h":41.81,"l":41.04,"n":128,"o":41.81,"t":"2026-03-06T05:00:00Z","v":5285,"vw":41.351401},{"c":41.8564,"h":41.9986,"l":40.68,"n":207,"o":41.01,"t":"2026-03-09T04:00:00Z","v":21590,"vw":41.227074},{"c":41.3931,"h":41.88,"l":41.3689,"n":133,"o":41.65,"t":"2026-03-10T04:00:00Z","v":8692,"vw":41.514835},{"c":41.15,"h":41.315,"l":40.83,"n":101,"o":41.11,"t":"2026-03-11T04:00:00Z","v":183578,"vw":40.942909},{"c":39.8094,"h":40.66,"l":39.8,"n":136,"o":40.66,"t":"2026-03-12T04:00:00Z","v":6187,"vw":40.124414},{"c":39.7919,"h":39.87,"l":39.66,"n":99,"o":39.87,"t":"2026-03-13T04:00:00Z","v":9300,"vw":39.744763},{"c":40.3606,"h":40.6,"l":40.09,"n":108,"o":40.09,"t":"2026-03-16T04:00:00Z","v":13782,"vw":40.423334},{"c":40.9901,"h":41.22,"l":40.38,"n":204,"o":40.38,"t":"2026-03-17T04:00:00Z","v":28433,"vw":41.000603},{"c":40.2445,"h":40.82,"l":40.2445,"n":93,"o":40.82,"t":"2026-03-18T04:00:00Z","v":6081,"vw":40.515802},{"c":40.4276,"h":40.696,"l":39.96,"n":293,"o":39.96,"t":"2026-03-19T04:00:00Z","v":24517,"vw":40.217669},{"c":39.62,"h":40.2697,"l":39.5213,"n":115,"o":40.2697,"t":"2026-03-20T04:00:00Z","v":6092,"vw":39.949761},{"c":40.0685,"h":40.58,"l":40.03,"n":146,"o":40.08,"t":"2026-03-23T04:00:00Z","v":11920,"vw":40.289015},{"c":39.92,"h":40.09,"l":39.435,"n":193,"o":39.4914,"t":"2026-03-24T04:00:00Z","v":22924,"vw":39.788743},{"c":40.6435,"h":40.76,"l":40.37,"n":177,"o":40.4,"t":"2026-03-25T04:00:00Z","v":18724,"vw":40.53109},{"c":40.2305,"h":40.72,"l":40.13,"n":83,"o":40.13,"t":"2026-03-26T04:00:00Z","v":4216,"vw":40.378857},{"c":39.1859,"h":40.22,"l":39.16,"n":174,"o":40.22,"t":"2026-03-27T04:00:00Z","v":11724,"vw":39.439628},{"c":39.1762,"h":39.53,"l":39.08,"n":176,"o":39.53,"t":"2026-03-30T04:00:00Z","v":40213,"vw":39.194388},{"c":41.1463,"h":41.3,"l":40.365,"n":449,"o":40.54,"t":"2026-03-31T04:00:00Z","v":54097,"vw":40.955227},{"c":41.25,"h":41.77,"l":41.21,"n":274,"o":41.48,"t":"2026-04-01T04:00:00Z","v":31500,"vw":41.362656},{"c":41.3299,"h":41.45,"l":40.57,"n":218,"o":40.68,"t":"2026-04-02T04:00:00Z","v":26848,"vw":41.111591},{"c":41.4572,"h":41.66,"l":41.28,"n":119,"o":41.28,"t":"2026-04-06T04:00:00Z","v":5815,"vw":41.558934},{"c":41.54,"h":41.75,"l":41.21,"n":124,"o":41.32,"t":"2026-04-07T04:00:00Z","v":11799,"vw":41.511099},{"c":42.44,"h":43.04,"l":42.22,"n":173,"o":42.93,"t":"2026-04-08T04:00:00Z","v":21719,"vw":42.622422},{"c":42.62,"h":42.75,"l":42.08,"n":172,"o":42.23,"t":"2026-04-09T04:00:00Z","v":15659,"vw":42.567836},{"c":42.1,"h":42.68,"l":41.89,"n":414,"o":42.62,"t":"2026-04-10T04:00:00Z","v":39930,"vw":42.074372},{"c":42.8736,"h":42.92,"l":41.9,"n":333,"o":41.9,"t":"2026-04-13T04:00:00Z","v":35267,"vw":42.309762},{"c":43.7045,"h":43.845,"l":43.31,"n":135,"o":43.31,"t":"2026-04-14T04:00:00Z","v":7771,"vw":43.633269},{"c":43.7601,"h":43.7601,"l":43.3801,"n":108,"o":43.665,"t":"2026-04-15T04:00:00Z","v":4603,"vw":43.592528},{"c":43.4972,"h":43.595,"l":43.41,"n":87,"o":43.58,"t":"2026-04-16T04:00:00Z","v":6418,"vw":43.511878},{"c":44.5651,"h":44.7401,"l":44,"n":200,"o":44,"t":"2026-04-17T04:00:00Z","v":12643,"vw":44.482233},{"c":44.5453,"h":44.63,"l":44.37,"n":266,"o":44.37,"t":"2026-04-20T04:00:00Z","v":8876,"vw":44.52187},{"c":43.6553,"h":44.81,"l":43.65,"n":114,"o":44.81,"t":"2026-04-21T04:00:00Z","v":2311,"vw":44.118333},{"c":44.3675,"h":44.3675,"l":44.1172,"n":77,"o":44.24,"t":"2026-04-22T04:00:00Z","v":2902,"vw":44.220182},{"c":44.0695,"h":44.48,"l":43.8,"n":114,"o":44.36,"t":"2026-04-23T04:00:00Z","v":7330,"vw":44.237407},{"c":44.5406,"h":44.5406,"l":44.05,"n":62,"o":44.14,"t":"2026-04-24T04:00:00Z","v":1931,"vw":44.238273},{"c":44.8687,"h":45.16,"l":44.57,"n":150,"o":44.57,"t":"2026-04-27T04:00:00Z","v":10282,"vw":44.988715},{"c":44.7687,"h":45.02,"l":44.58,"n":122,"o":44.85,"t":"2026-04-28T04:00:00Z","v":12362,"vw":44.77399},{"c":43.9527,"h":44.55,"l":43.76,"n":61,"o":44.55,"t":"2026-04-29T04:00:00Z","v":7752,"vw":44.057778},{"c":44.6128,"h":44.6499,"l":43.8903,"n":76,"o":44.27,"t":"2026-04-30T04:00:00Z","v":13077,"vw":44.469119},{"c":44.9176,"h":45,"l":44.74,"n":115,"o":44.74,"t":"2026-05-01T04:00:00Z","v":38922,"vw":44.888335},{"c":45.1676,"h":45.46,"l":44.78,"n":102,"o":44.78,"t":"2026-05-04T04:00:00Z","v":12556,"vw":45.106034},{"c":45.1288,"h":45.41,"l":44.9,"n":89,"o":45.41,"t":"2026-05-05T04:00:00Z","v":9580,"vw":45.077965},{"c":45.5918,"h":45.5918,"l":45.165,"n":86,"o":45.27,"t":"2026-05-06T04:00:00Z","v":6291,"vw":45.466219},{"c":45.3584,"h":45.68,"l":45.2901,"n":94,"o":45.37,"t":"2026-05-07T04:00:00Z","v":6296,"vw":45.417059},{"c":45.478,"h":45.59,"l":45.12,"n":95,"o":45.55,"t":"2026-05-08T04:00:00Z","v":12739,"vw":45.391236},{"c":44.9216,"h":45.61,"l":44.88,"n":79,"o":45.61,"t":"2026-05-11T04:00:00Z","v":6753,"vw":45.078161},{"c":45.1238,"h":45.28,"l":44.76,"n":109,"o":44.76,"t":"2026-05-12T04:00:00Z","v":11649,"vw":45.025943},{"c":45.3752,"h":45.39,"l":45.05,"n":64,"o":45.24,"t":"2026-05-13T04:00:00Z","v":5921,"vw":45.183409},{"c":45.19,"h":45.7199,"l":45.1632,"n":150,"o":45.71,"t":"2026-05-14T04:00:00Z","v":58238,"vw":45.248616},{"c":44.2644,"h":45.07,"l":44.2644,"n":80,"o":45.07,"t":"2026-05-15T04:00:00Z","v":15096,"vw":44.856713},{"c":44.49,"h":44.8399,"l":44.29,"n":77,"o":44.32,"t":"2026-05-18T04:00:00Z","v":5820,"vw":44.528819},{"c":44.4502,"h":44.6501,"l":44.26,"n":77,"o":44.26,"t":"2026-05-19T04:00:00Z","v":4631,"vw":44.527219},{"c":45.2853,"h":45.2853,"l":44.49,"n":79,"o":44.49,"t":"2026-05-20T04:00:00Z","v":7927,"vw":44.896586},{"c":45.081,"h":45.23,"l":44.6125,"n":68,"o":44.6125,"t":"2026-05-21T04:00:00Z","v":3346,"vw":44.909459},{"c":44.73,"h":44.96,"l":44.73,"n":136,"o":44.83,"t":"2026-05-22T04:00:00Z","v":13028,"vw":44.82109},{"c":44.8247,"h":44.9575,"l":44.6,"n":83,"o":44.86,"t":"2026-05-26T04:00:00Z","v":4933,"vw":44.720863},{"c":44.9138,"h":45.235,"l":44.76,"n":95,"o":44.94,"t":"2026-05-27T04:00:00Z","v":5402,"vw":44.913577},{"c":45.253,"h":45.37,"l":44.65,"n":80,"o":44.69,"t":"2026-05-28T04:00:00Z","v":9071,"vw":45.093578},{"c":45.1151,"h":45.4422,"l":45.1,"n":72,"o":45.4399,"t":"2026-05-29T04:00:00Z","v":12037,"vw":45.367952},{"c":44.8324,"h":45,"l":44.53,"n":88,"o":44.9,"t":"2026-06-01T04:00:00Z","v":6630,"vw":44.769779},{"c":44.2796,"h":44.64,"l":44.1,"n":85,"o":44.64,"t":"2026-06-02T04:00:00Z","v":3378,"vw":44.26099},{"c":44.8477,"h":44.86,"l":44.1401,"n":81,"o":44.15,"t":"2026-06-03T04:00:00Z","v":5044,"vw":44.60791},{"c":46.048,"h":46.45,"l":44.9,"n":176,"o":44.9,"t":"2026-06-04T04:00:00Z","v":13974,"vw":46.143615},{"c":45.7972,"h":46.3199,"l":45.77,"n":68,"o":46.26,"t":"2026-06-05T04:00:00Z","v":2140,"vw":46.132041},{"c":45.9472,"h":46.33,"l":45.9472,"n":126,"o":46.2,"t":"2026-06-08T04:00:00Z","v":18453,"vw":46.129937},{"c":47.3417,"h":47.41,"l":46.21,"n":167,"o":46.21,"t":"2026-06-09T04:00:00Z","v":24253,"vw":47.052552},{"c":47.1621,"h":47.925,"l":47.1621,"n":254,"o":47.23,"t":"2026-06-10T04:00:00Z","v":25628,"vw":47.662686},{"c":47.7378,"h":48,"l":47.07,"n":180,"o":47.23,"t":"2026-06-11T04:00:00Z","v":19553,"vw":47.639851},{"c":47.7857,"h":48.23,"l":47.63,"n":109,"o":47.85,"t":"2026-06-12T04:00:00Z","v":7986,"vw":47.996014},{"c":48.0672,"h":48.28,"l":47.715,"n":102,"o":48.28,"t":"2026-06-15T04:00:00Z","v":26190,"vw":47.986843},{"c":48.0495,"h":48.5,"l":48.02,"n":280,"o":48.11,"t":"2026-06-16T04:00:00Z","v":26279,"vw":48.134354},{"c":47.9092,"h":48.76,"l":47.82,"n":139,"o":48.07,"t":"2026-06-17T04:00:00Z","v":31114,"vw":48.604969},{"c":48.54,"h":48.58,"l":48.325,"n":124,"o":48.57,"t":"2026-06-18T04:00:00Z","v":26750,"vw":48.48486},{"c":48.6301,"h":48.86,"l":48.47,"n":224,"o":48.64,"t":"2026-06-22T04:00:00Z","v":25847,"vw":48.737917},{"c":49.2236,"h":49.305,"l":48.38,"n":201,"o":48.38,"t":"2026-06-23T04:00:00Z","v":25373,"vw":49.116496},{"c":50.3917,"h":50.67,"l":49.57,"n":574,"o":49.62,"t":"2026-06-24T04:00:00Z","v":61717,"vw":50.394168},{"c":51.4952,"h":51.97,"l":50.88,"n":342,"o":50.88,"t":"2026-06-25T04:00:00Z","v":53563,"vw":51.435575},{"c":52.5544,"h":52.6,"l":51.84,"n":206,"o":52,"t":"2026-06-26T04:00:00Z","v":11812,"vw":52.209499},{"c":52.28,"h":52.56,"l":51.73,"n":262,"o":52.52,"t":"2026-06-29T04:00:00Z","v":23392,"vw":52.173777},{"c":52.3666,"h":52.52,"l":52,"n":186,"o":52.14,"t":"2026-06-30T04:00:00Z","v":20591,"vw":52.323269},{"c":52.83,"h":53.125,"l":52.35,"n":401,"o":52.35,"t":"2026-07-01T04:00:00Z","v":23375,"vw":52.850779},{"c":53.7831,"h":53.82,"l":52.87,"n":169,"o":52.87,"t":"2026-07-02T04:00:00Z","v":8673,"vw":53.456943},{"c":54.1897,"h":54.34,"l":53.875,"n":297,"o":53.89,"t":"2026-07-06T04:00:00Z","v":29732,"vw":54.180815},{"c":54.44,"h":54.62,"l":53.81,"n":265,"o":54.44,"t":"2026-07-07T04:00:00Z","v":23428,"vw":54.515937},{"c":53.8488,"h":54.27,"l":53.53,"n":262,"o":53.995,"t":"2026-07-08T04:00:00Z","v":30191,"vw":53.786316},{"c":54.39,"h":54.5688,"l":54.13,"n":295,"o":54.13,"t":"2026-07-09T04:00:00Z","v":20487,"vw":54.35881},{"c":53.6,"h":54.33,"l":53.28,"n":338,"o":54.33,"t":"2026-07-10T04:00:00Z","v":44386,"vw":53.581971},{"c":53.356,"h":53.58,"l":53.2556,"n":229,"o":53.425,"t":"2026-07-13T04:00:00Z","v":39075,"vw":53.439772},{"c":52.8558,"h":53.53,"l":52.58,"n":217,"o":53.53,"t":"2026-07-14T04:00:00Z","v":13025,"vw":52.818837},{"c":53.35,"h":53.4599,"l":52.59,"n":199,"o":52.63,"t":"2026-07-15T04:00:00Z","v":14151,"vw":53.222018},{"c":53.5547,"h":54.33,"l":53.545,"n":235,"o":53.69,"t":"2026-07-16T04:00:00Z","v":10738,"vw":54.067749},{"c":53.64,"h":53.77,"l":53.3494,"n":193,"o":53.75,"t":"2026-07-17T04:00:00Z","v":7918,"vw":53.567286},{"c":53.03,"h":53.73,"l":53.03,"n":279,"o":53.64,"t":"2026-07-20T04:00:00Z","v":33675,"vw":53.518995},{"c":53.5883,"h":53.5883,"l":53.1,"n":165,"o":53.1,"t":"2026-07-21T04:00:00Z","v":6567,"vw":53.396204},{"c":52.9302,"h":53.33,"l":52.8511,"n":183,"o":53.15,"t":"2026-07-22T04:00:00Z","v":15858,"vw":53.065832},{"c":52.9621,"h":53.155,"l":52.6,"n":169,"o":52.78,"t":"2026-07-23T04:00:00Z","v":10730,"vw":52.872257},{"c":52.9523,"h":53.36,"l":52.86,"n":247,"o":53.26,"t":"2026-07-24T04:00:00Z","v":41518,"vw":53.145312},{"c":52.9128,"h":53.76,"l":52.91,"n":265,"o":53.36,"t":"2026-07-27T04:00:00Z","v":17138,"vw":53.300751},{"c":53.5805,"h":53.65,"l":53.06,"n":170,"o":53.2,"t":"2026-07-28T04:00:00Z","v":11812,"vw":53.308978},{"c":53.2244,"h":53.71,"l":53.0868,"n":184,"o":53.57,"t":"2026-07-29T04:00:00Z","v":14425,"vw":53.271532},{"c":54.3629,"h":54.39,"l":53.54,"n":355,"o":53.78,"t":"2026-07-30T04:00:00Z","v":135758,"vw":54.135028},{"c":53.39,"h":54.24,"l":52.57,"n":524,"o":54.24,"t":"2026-07-31T04:00:00Z","v":68845,"vw":53.043039},{"c":53.7351,"h":54.115,"l":53.66,"n":351,"o":53.82,"t":"2026-08-03T04:00:00Z","v":29666,"vw":53.828522},{"c":54.0731,"h":54.19,"l":53.53,"n":234,"o":53.91,"t":"2026-08-04T04:00:00Z","v":14470,"vw":53.81608},{"c":54.2,"h":54.495,"l":53.93,"n":155,"o":53.93,"t":"2026-08-05T04:00:00Z","v":10874,"vw":54.246494},{"c":54.01,"h":54.45,"l":53.82,"n":124,"o":54.45,"t":"2026-08-06T04:00:00Z","v":11699,"vw":54.021296},{"c":54.99,"h":54.99,"l":54.32,"n":217,"o":54.32,"t":"2026-08-07T04:00:00Z","v":175106,"vw":54.830252},{"c":55.2995,"h":55.3417,"l":54.7,"n":283,"o":55.21,"t":"2026-08-10T04:00:00Z","v":18553,"vw":55.203758},{"c":55.09,"h":55.668,"l":55.02,"n":246,"o":55.35,"t":"2026-08-11T04:00:00Z","v":15792,"vw":55.264459},{"c":55.23,"h":55.24,"l":54.73,"n":158,"o":55.24,"t":"2026-08-12T04:00:00Z","v":8159,"vw":55.082634},{"c":54.9289,"h":55.26,"l":54.87,"n":214,"o":55.26,"t":"2026-08-13T04:00:00Z","v":13662,"vw":54.982329},{"c":55.31,"h":55.31,"l":54.6232,"n":164,"o":54.83,"t":"2026-08-14T04:00:00Z","v":72819,"vw":55.140904},{"c":55.34,"h":55.3404,"l":54.8483,"n":266,"o":55.33,"t":"2026-08-17T04:00:00Z","v":18639,"vw":55.209318},{"c":55.27,"h":55.79,"l":55.0729,"n":255,"o":55.38,"t":"2026-08-18T04:00:00Z","v":23337,"vw":55.431381},{"c":56.22,"h":56.454,"l":55.58,"n":218,"o":55.58,"t":"2026-08-19T04:00:00Z","v":12990,"vw":56.197688},{"c":55.2709,"h":56.12,"l":55.27,"n":265,"o":55.98,"t":"2026-08-20T04:00:00Z","v":20301,"vw":55.603875},{"c":55.6522,"h":55.83,"l":55.49,"n":179,"o":55.57,"t":"2026-08-21T04:00:00Z","v":14829,"vw":55.677156},{"c":55.49,"h":55.74,"l":55.22,"n":209,"o":55.74,"t":"2026-08-24T04:00:00Z","v":42019,"vw":55.446562},{"c":55.7,"h":55.835,"l":55.55,"n":194,"o":55.7,"t":"2026-08-25T04:00:00Z","v":13050,"vw":55.674927},{"c":55.64,"h":55.81,"l":55.4825,"n":204,"o":55.58,"t":"2026-08-26T04:00:00Z","v":6856,"vw":55.683291},{"c":55.44,"h":55.68,"l":55.32,"n":191,"o":55.68,"t":"2026-08-27T04:00:00Z","v":7941,"vw":55.528137},{"c":54.65,"h":55.48,"l":54.65,"n":179,"o":55.48,"t":"2026-08-28T04:00:00Z","v":6140,"vw":55.064399},{"c":54.61,"h":54.75,"l":53.92,"n":302,"o":54.57,"t":"2026-08-31T04:00:00Z","v":48702,"vw":54.33708},{"c":54.56,"h":54.835,"l":54.44,"n":165,"o":54.6434,"t":"2026-09-01T04:00:00Z","v":10222,"vw":54.619562},{"c":54.88,"h":55.09,"l":54.44,"n":184,"o":54.44,"t":"2026-09-02T04:00:00Z","v":15407,"vw":54.816012},{"c":54.7539,"h":55.29,"l":54.5571,"n":158,"o":55.29,"t":"2026-09-03T04:00:00Z","v":4924,"vw":54.761532},{"c":54.3614,"h":54.69,"l":54.27,"n":118,"o":54.69,"t":"2026-09-04T04:00:00Z","v":5495,"vw":54.341129},{"c":53.9241,"h":54.225,"l":53.7101,"n":192,"o":53.78,"t":"2026-09-08T04:00:00Z","v":24464,"vw":54.042954},{"c":53.7131,"h":53.87,"l":53.57,"n":139,"o":53.72,"t":"2026-09-09T04:00:00Z","v":6367,"vw":53.684057},{"c":53.1098,"h":53.55,"l":53.08,"n":156,"o":53.34,"t":"2026-09-10T04:00:00Z","v":13843,"vw":53.355201},{"c":52.9516,"h":53.8,"l":52.92,"n":146,"o":53.8,"t":"2026-09-11T04:00:00Z","v":5717,"vw":53.285732},{"c":53.3292,"h":53.38,"l":52.99,"n":149,"o":52.99,"t":"2026-09-14T04:00:00Z","v":10366,"vw":53.272251},{"c":53.04,"h":53.09,"l":52.66,"n":181,"o":53.08,"t":"2026-09-15T04:00:00Z","v":114113,"vw":53.062976},{"c":53.1276,"h":53.53,"l":53.04,"n":129,"o":53.04,"t":"2026-09-16T04:00:00Z","v":6923,"vw":53.267427},{"c":53.5078,"h":53.77,"l":53.4,"n":309,"o":53.55,"t":"2026-09-17T04:00:00Z","v":18254,"vw":53.500436},{"c":52.8739,"h":53.1235,"l":52.805,"n":126,"o":53,"t":"2026-09-18T04:00:00Z","v":7445,"vw":52.955363},{"c":53.238,"h":53.31,"l":52.7,"n":158,"o":53.31,"t":"2026-09-21T04:00:00Z","v":9176,"vw":53.092629},{"c":53.7575,"h":53.93,"l":53.49,"n":192,"o":53.49,"t":"2026-09-22T04:00:00Z","v":25659,"vw":53.863133},{"c":52.59,"h":53.69,"l":52.43,"n":175,"o":53.64,"t":"2026-09-23T04:00:00Z","v":20481,"vw":52.83423},{"c":52.6459,"h":52.7,"l":52.14,"n":328,"o":52.49,"t":"2026-09-24T04:00:00Z","v":50261,"vw":52.485107},{"c":52.7945,"h":52.905,"l":52.312,"n":184,"o":52.727,"t":"2026-09-25T04:00:00Z","v":12236,"vw":52.769063},{"c":53.3238,"h":53.445,"l":52.4,"n":140,"o":52.4,"t":"2026-09-28T04:00:00Z","v":7627,"vw":53.117965},{"c":53.0797,"h":53.38,"l":52.61,"n":157,"o":53.38,"t":"2026-09-29T04:00:00Z","v":8224,"vw":52.764688},{"c":52.07,"h":53.15,"l":52.02,"n":157,"o":53.02,"t":"2026-09-30T04:00:00Z","v":63269,"vw":52.875717},{"c":51.279,"h":52.07,"l":51.279,"n":286,"o":51.84,"t":"2026-10-01T04:00:00Z","v":12751,"vw":51.662508},{"c":51.6331,"h":51.99,"l":51.54,"n":141,"o":51.57,"t":"2026-10-02T04:00:00Z","v":7955,"vw":51.625228},{"c":52.5244,"h":52.665,"l":51.67,"n":181,"o":51.67,"t":"2026-10-05T04:00:00Z","v":11771,"vw":52.195603},{"c":51.4998,"h":52.76,"l":51.44,"n":151,"o":52.76,"t":"2026-10-06T04:00:00Z","v":6445,"vw":51.762434},{"c":51.4977,"h":51.905,"l":51.4865,"n":164,"o":51.5155,"t":"2026-10-07T04:00:00Z","v":15756,"vw":51.579938},{"c":51.3696,"h":51.5,"l":50.55,"n":190,"o":51.5,"t":"2026-10-08T04:00:00Z","v":18483,"vw":50.785471},{"c":52.3157,"h":52.335,"l":51.47,"n":180,"o":51.47,"t":"2026-10-09T04:00:00Z","v":4720,"vw":51.934688},{"c":52.6534,"h":52.6534,"l":52.41,"n":165,"o":52.41,"t":"2026-10-12T04:00:00Z","v":7904,"vw":52.562785},{"c":51.9317,"h":52.54,"l":51.9317,"n":242,"o":52.54,"t":"2026-10-13T04:00:00Z","v":27529,"vw":52.144568},{"c":51.9144,"h":52.3795,"l":51.78,"n":150,"o":51.93,"t":"2026-10-14T04:00:00Z","v":7581,"vw":51.918228},{"c":52.9154,"h":53.061,"l":52.24,"n":171,"o":52.24,"t":"2026-10-15T04:00:00Z","v":7176,"vw":52.886356},{"c":51.8649,"h":53.18,"l":51.69,"n":235,"o":53.18,"t":"2026-10-16T04:00:00Z","v":130093,"vw":51.905079},{"c":52.52,"h":52.52,"l":51.99,"n":89,"o":51.99,"t":"2026-10-19T04:00:00Z","v":14308,"vw":52.390012},{"c":53.7415,"h":53.86,"l":53.01,"n":251,"o":53.01,"t":"2026-10-20T04:00:00Z","v":105551,"vw":53.656214},{"c":53.556,"h":54,"l":53.47,"n":271,"o":54,"t":"2026-10-21T04:00:00Z","v":105870,"vw":53.801202},{"c":54.2925,"h":54.3,"l":53.8,"n":393,"o":53.96,"t":"2026-10-22T04:00:00Z","v":12598,"vw":54.070241}],"volatilityBars":[{"c":53.49,"h":53.49,"l":53.49,"n":5,"o":53.49,"t":"2026-09-22T13:30:00Z","v":1031,"vw":53.49},{"c":53.6199,"h":53.6199,"l":53.515,"n":4,"o":53.515,"t":"2026-09-22T13:45:00Z","v":533,"vw":53.53598},{"c":53.87,"h":53.87,"l":53.71,"n":4,"o":53.71,"t":"2026-09-22T14:00:00Z","v":552,"vw":53.840909},{"c":53.8634,"h":53.8634,"l":53.8634,"n":2,"o":53.8634,"t":"2026-09-22T14:15:00Z","v":104,"vw":53.8634},{"c":53.83,"h":53.88,"l":53.79,"n":12,"o":53.79,"t":"2026-09-22T15:30:00Z","v":1333,"vw":53.862512},{"c":53.75,"h":53.75,"l":53.75,"n":1,"o":53.75,"t":"2026-09-22T16:00:00Z","v":200,"vw":53.75},{"c":53.72,"h":53.72,"l":53.72,"n":1,"o":53.72,"t":"2026-09-22T16:45:00Z","v":150,"vw":53.72},{"c":53.8599,"h":53.8599,"l":53.83,"n":4,"o":53.83,"t":"2026-09-22T18:45:00Z","v":517,"vw":53.84492},{"c":53.875,"h":53.875,"l":53.875,"n":2,"o":53.875,"t":"2026-09-22T19:00:00Z","v":309,"vw":53.875},{"c":53.91,"h":53.93,"l":53.84,"n":43,"o":53.84,"t":"2026-09-22T19:30:00Z","v":15179,"vw":53.913293},{"c":53.8,"h":53.93,"l":53.73,"n":18,"o":53.93,"t":"2026-09-22T19:45:00Z","v":4248,"vw":53.829568},{"c":53.69,"h":53.69,"l":53.64,"n":6,"o":53.64,"t":"2026-09-23T13:30:00Z","v":460,"vw":53.652061},{"c":52.94,"h":52.94,"l":52.9301,"n":9,"o":52.94,"t":"2026-09-23T14:45:00Z","v":2272,"vw":52.937508},{"c":52.98,"h":53.05,"l":52.98,"n":9,"o":53.05,"t":"2026-09-23T15:00:00Z","v":7001,"vw":53.019286},{"c":52.84,"h":52.84,"l":52.84,"n":2,"o":52.84,"t":"2026-09-23T16:00:00Z","v":301,"vw":52.84},{"c":52.6,"h":52.6,"l":52.6,"n":1,"o":52.6,"t":"2026-09-23T17:45:00Z","v":200,"vw":52.6},{"c":52.4363,"h":52.475,"l":52.43,"n":10,"o":52.475,"t":"2026-09-23T18:00:00Z","v":2562,"vw":52.448285},{"c":52.475,"h":52.475,"l":52.475,"n":2,"o":52.475,"t":"2026-09-23T18:15:00Z","v":113,"vw":52.475},{"c":52.4804,"h":52.4804,"l":52.4804,"n":1,"o":52.4804,"t":"2026-09-23T18:30:00Z","v":200,"vw":52.4804},{"c":52.615,"h":52.615,"l":52.615,"n":1,"o":52.615,"t":"2026-09-23T19:00:00Z","v":180,"vw":52.615},{"c":52.61,"h":52.66,"l":52.61,"n":8,"o":52.66,"t":"2026-09-23T19:15:00Z","v":2100,"vw":52.616756},{"c":52.6,"h":52.635,"l":52.6,"n":4,"o":52.635,"t":"2026-09-23T19:30:00Z","v":577,"vw":52.611341},{"c":52.58,"h":52.6,"l":52.58,"n":8,"o":52.6,"t":"2026-09-23T19:45:00Z","v":712,"vw":52.588929},{"c":52.59,"h":52.59,"l":52.59,"n":5,"o":52.59,"t":"2026-09-23T20:00:00Z","v":2989,"vw":52.59},{"c":52.47,"h":52.56,"l":52.47,"n":17,"o":52.49,"t":"2026-09-24T13:30:00Z","v":16881,"vw":52.480269},{"c":52.55,"h":52.55,"l":52.55,"n":1,"o":52.55,"t":"2026-09-24T13:45:00Z","v":5000,"vw":52.55},{"c":52.7,"h":52.7,"l":52.65,"n":17,"o":52.65,"t":"2026-09-24T14:00:00Z","v":2801,"vw":52.663959},{"c":52.63,"h":52.7,"l":52.63,"n":5,"o":52.7,"t":"2026-09-24T14:15:00Z","v":887,"vw":52.668424},{"c":52.69,"h":52.7,"l":52.6527,"n":15,"o":52.7,"t":"2026-09-24T14:30:00Z","v":2728,"vw":52.697375},{"c":52.52,"h":52.55,"l":52.52,"n":4,"o":52.55,"t":"2026-09-24T14:45:00Z","v":253,"vw":52.535},{"c":52.41,"h":52.41,"l":52.41,"n":1,"o":52.41,"t":"2026-09-24T15:15:00Z","v":139,"vw":52.41},{"c":52.17,"h":52.25,"l":52.14,"n":25,"o":52.25,"t":"2026-09-24T15:30:00Z","v":4100,"vw":52.211384},{"c":52.1801,"h":52.25,"l":52.18,"n":6,"o":52.21,"t":"2026-09-24T15:45:00Z","v":1436,"vw":52.218475},{"c":52.185,"h":52.185,"l":52.185,"n":4,"o":52.185,"t":"2026-09-24T16:00:00Z","v":391,"vw":52.185},{"c":52.48,"h":52.48,"l":52.22,"n":7,"o":52.22,"t":"2026-09-24T16:15:00Z","v":655,"vw":52.352789},{"c":52.62,"h":52.62,"l":52.45,"n":13,"o":52.45,"t":"2026-09-24T16:30:00Z","v":2987,"vw":52.462147},{"c":52.47,"h":52.47,"l":52.44,"n":3,"o":52.44,"t":"2026-09-24T17:45:00Z","v":5451,"vw":52.440551},{"c":52.4401,"h":52.51,"l":52.41,"n":6,"o":52.43,"t":"2026-09-24T18:00:00Z","v":579,"vw":52.438789},{"c":52.64,"h":52.64,"l":52.64,"n":1,"o":52.64,"t":"2026-09-24T19:30:00Z","v":100,"vw":52.64},{"c":52.62,"h":52.68,"l":52.62,"n":20,"o":52.68,"t":"2026-09-24T19:45:00Z","v":3728,"vw":52.646573},{"c":52.727,"h":52.727,"l":52.727,"n":2,"o":52.727,"t":"2026-09-25T13:30:00Z","v":246,"vw":52.727},{"c":52.62,"h":52.62,"l":52.62,"n":1,"o":52.62,"t":"2026-09-25T13:45:00Z","v":100,"vw":52.62},{"c":52.312,"h":52.312,"l":52.312,"n":2,"o":52.312,"t":"2026-09-25T14:00:00Z","v":124,"vw":52.312},{"c":52.53,"h":52.67,"l":52.53,"n":16,"o":52.65,"t":"2026-09-25T15:30:00Z","v":1764,"vw":52.643713},{"c":52.824,"h":52.88,"l":52.785,"n":7,"o":52.79,"t":"2026-09-25T16:00:00Z","v":700,"vw":52.806286},{"c":52.87,"h":52.87,"l":52.87,"n":1,"o":52.87,"t":"2026-09-25T16:30:00Z","v":2677,"vw":52.87},{"c":52.806,"h":52.806,"l":52.74,"n":2,"o":52.74,"t":"2026-09-25T17:00:00Z","v":274,"vw":52.764088},{"c":52.68,"h":52.755,"l":52.675,"n":6,"o":52.755,"t":"2026-09-25T17:45:00Z","v":1449,"vw":52.738038},{"c":52.72,"h":52.72,"l":52.72,"n":1,"o":52.72,"t":"2026-09-25T18:45:00Z","v":100,"vw":52.72},{"c":52.78,"h":52.81,"l":52.74,"n":11,"o":52.76,"t":"2026-09-25T19:00:00Z","v":2176,"vw":52.75893},{"c":52.76,"h":52.76,"l":52.76,"n":1,"o":52.76,"t":"2026-09-25T19:15:00Z","v":224,"vw":52.76},{"c":52.81,"h":52.81,"l":52.81,"n":1,"o":52.81,"t":"2026-09-25T19:30:00Z","v":375,"vw":52.81},{"c":52.88,"h":52.905,"l":52.88,"n":5,"o":52.88,"t":"2026-09-25T19:45:00Z","v":453,"vw":52.890714},{"c":52.8,"h":52.8,"l":52.4,"n":10,"o":52.4,"t":"2026-09-28T13:30:00Z","v":781,"vw":52.519326},{"c":52.685,"h":52.685,"l":52.685,"n":3,"o":52.685,"t":"2026-09-28T13:45:00Z","v":192,"vw":52.685},{"c":52.76,"h":52.76,"l":52.76,"n":2,"o":52.76,"t":"2026-09-28T14:00:00Z","v":300,"vw":52.76},{"c":53.01,"h":53.01,"l":53,"n":9,"o":53.005,"t":"2026-09-28T15:15:00Z","v":1454,"vw":53.003916},{"c":53.445,"h":53.445,"l":53.445,"n":5,"o":53.445,"t":"2026-09-28T16:15:00Z","v":500,"vw":53.445},{"c":53.369,"h":53.369,"l":53.369,"n":2,"o":53.369,"t":"2026-09-28T16:45:00Z","v":518,"vw":53.369},{"c":53.41,"h":53.41,"l":53.41,"n":1,"o":53.41,"t":"2026-09-28T17:00:00Z","v":100,"vw":53.41},{"c":53.35,"h":53.35,"l":53.35,"n":1,"o":53.35,"t":"2026-09-28T17:30:00Z","v":200,"vw":53.35},{"c":53.25,"h":53.25,"l":53.25,"n":2,"o":53.25,"t":"2026-09-28T18:15:00Z","v":200,"vw":53.25},{"c":53.315,"h":53.315,"l":53.315,"n":1,"o":53.315,"t":"2026-09-28T18:30:00Z","v":149,"vw":53.315},{"c":53.34,"h":53.34,"l":53.34,"n":1,"o":53.34,"t":"2026-09-28T18:45:00Z","v":165,"vw":53.34},{"c":53.33,"h":53.34,"l":53.3001,"n":9,"o":53.3001,"t":"2026-09-28T19:00:00Z","v":1713,"vw":53.328021},{"c":53.38,"h":53.38,"l":53.38,"n":5,"o":53.38,"t":"2026-09-29T13:30:00Z","v":116,"vw":53.38},{"c":52.76,"h":52.76,"l":52.76,"n":3,"o":52.76,"t":"2026-09-29T14:00:00Z","v":300,"vw":52.76},{"c":52.66,"h":52.7558,"l":52.66,"n":4,"o":52.7558,"t":"2026-09-29T14:30:00Z","v":1508,"vw":52.700017},{"c":52.6731,"h":52.6731,"l":52.6731,"n":2,"o":52.6731,"t":"2026-09-29T15:00:00Z","v":501,"vw":52.6731},{"c":52.64,"h":52.64,"l":52.64,"n":1,"o":52.64,"t":"2026-09-29T15:15:00Z","v":100,"vw":52.64},{"c":52.71,"h":52.75,"l":52.71,"n":5,"o":52.75,"t":"2026-09-29T15:30:00Z","v":276,"vw":52.728947},{"c":52.6899,"h":52.6899,"l":52.61,"n":6,"o":52.61,"t":"2026-09-29T16:00:00Z","v":310,"vw":52.640397},{"c":52.64,"h":52.64,"l":52.64,"n":1,"o":52.64,"t":"2026-09-29T17:15:00Z","v":100,"vw":52.64},{"c":52.68,"h":52.68,"l":52.68,"n":2,"o":52.68,"t":"2026-09-29T17:30:00Z","v":209,"vw":52.68},{"c":52.72,"h":52.72,"l":52.72,"n":1,"o":52.72,"t":"2026-09-29T17:45:00Z","v":291,"vw":52.72},{"c":52.81,"h":52.81,"l":52.81,"n":3,"o":52.81,"t":"2026-09-29T18:15:00Z","v":243,"vw":52.81},{"c":52.8632,"h":52.8632,"l":52.85,"n":4,"o":52.85,"t":"2026-09-29T18:30:00Z","v":497,"vw":52.858745},{"c":52.8601,"h":52.8601,"l":52.86,"n":7,"o":52.86,"t":"2026-09-29T19:15:00Z","v":1383,"vw":52.86005},{"c":53.02,"h":53.02,"l":53.02,"n":5,"o":53.02,"t":"2026-09-30T13:30:00Z","v":1257,"vw":53.02},{"c":52.7415,"h":52.94,"l":52.7415,"n":2,"o":52.94,"t":"2026-09-30T13:45:00Z","v":600,"vw":52.774583},{"c":52.78,"h":52.84,"l":52.78,"n":6,"o":52.84,"t":"2026-09-30T14:15:00Z","v":22017,"vw":52.780592},{"c":53.06,"h":53.06,"l":53.06,"n":1,"o":53.06,"t":"2026-09-30T14:45:00Z","v":26815,"vw":53.06},{"c":53.15,"h":53.15,"l":53.12,"n":2,"o":53.12,"t":"2026-09-30T15:00:00Z","v":1778,"vw":53.148313},{"c":52.83,"h":52.83,"l":52.72,"n":3,"o":52.72,"t":"2026-09-30T15:15:00Z","v":215,"vw":52.775},{"c":52.88,"h":52.88,"l":52.88,"n":1,"o":52.88,"t":"2026-09-30T15:30:00Z","v":100,"vw":52.88},{"c":52.92,"h":52.92,"l":52.92,"n":4,"o":52.92,"t":"2026-09-30T15:45:00Z","v":205,"vw":52.92},{"c":52.74,"h":52.74,"l":52.74,"n":2,"o":52.74,"t":"2026-09-30T16:45:00Z","v":2193,"vw":52.74},{"c":52.4001,"h":52.68,"l":52.37,"n":14,"o":52.52,"t":"2026-09-30T17:45:00Z","v":3643,"vw":52.514056},{"c":52.31,"h":52.31,"l":52.31,"n":3,"o":52.31,"t":"2026-09-30T19:00:00Z","v":374,"vw":52.31},{"c":52.24,"h":52.25,"l":52.24,"n":2,"o":52.25,"t":"2026-09-30T19:30:00Z","v":274,"vw":52.246168},{"c":52.02,"h":52.2,"l":52.02,"n":15,"o":52.2,"t":"2026-09-30T19:45:00Z","v":1553,"vw":52.104767},{"c":52.07,"h":52.07,"l":52.07,"n":3,"o":52.07,"t":"2026-09-30T20:00:00Z","v":493,"vw":52.07},{"c":52.03,"h":52.07,"l":51.68,"n":21,"o":51.84,"t":"2026-10-01T13:30:00Z","v":1733,"vw":51.808835},{"c":51.675,"h":51.675,"l":51.675,"n":1,"o":51.675,"t":"2026-10-01T14:00:00Z","v":300,"vw":51.675},{"c":51.58,"h":51.58,"l":51.56,"n":16,"o":51.56,"t":"2026-10-01T14:45:00Z","v":2254,"vw":51.562662},{"c":51.6455,"h":51.6455,"l":51.6455,"n":1,"o":51.6455,"t":"2026-10-01T15:00:00Z","v":267,"vw":51.6455},{"c":51.58,"h":51.58,"l":51.58,"n":5,"o":51.58,"t":"2026-10-01T15:30:00Z","v":170,"vw":51.58},{"c":51.62,"h":51.62,"l":51.62,"n":9,"o":51.62,"t":"2026-10-01T16:15:00Z","v":313,"vw":51.62},{"c":51.7068,"h":51.7068,"l":51.7068,"n":3,"o":51.7068,"t":"2026-10-01T16:30:00Z","v":120,"vw":51.7068},{"c":51.8251,"h":51.8251,"l":51.8251,"n":3,"o":51.8251,"t":"2026-10-01T17:15:00Z","v":194,"vw":51.8251},{"c":51.54,"h":51.54,"l":51.54,"n":2,"o":51.54,"t":"2026-10-01T18:15:00Z","v":101,"vw":51.54},{"c":51.26,"h":51.37,"l":50.8182,"n":32,"o":51.32,"t":"2026-10-01T20:45:00Z","v":5020,"vw":51.133719},{"c":51.99,"h":51.99,"l":51.57,"n":5,"o":51.57,"t":"2026-10-02T13:30:00Z","v":861,"vw":51.637552},{"c":51.55,"h":51.59,"l":51.54,"n":13,"o":51.59,"t":"2026-10-02T15:00:00Z","v":2684,"vw":51.556427},{"c":51.73,"h":51.73,"l":51.73,"n":5,"o":51.73,"t":"2026-10-02T15:30:00Z","v":1029,"vw":51.73},{"c":51.74,"h":51.74,"l":51.74,"n":1,"o":51.74,"t":"2026-10-02T15:45:00Z","v":440,"vw":51.74},{"c":51.62,"h":51.6201,"l":51.615,"n":8,"o":51.62,"t":"2026-10-02T18:15:00Z","v":577,"vw":51.61904},{"c":51.6536,"h":51.6536,"l":51.6536,"n":2,"o":51.6536,"t":"2026-10-02T18:30:00Z","v":191,"vw":51.6536},{"c":51.63,"h":51.64,"l":51.63,"n":2,"o":51.64,"t":"2026-10-02T19:15:00Z","v":204,"vw":51.634902},{"c":51.64,"h":51.64,"l":51.64,"n":3,"o":51.64,"t":"2026-10-02T19:45:00Z","v":146,"vw":51.64},{"c":51.67,"h":51.67,"l":51.67,"n":1,"o":51.67,"t":"2026-10-05T13:45:00Z","v":100,"vw":51.67},{"c":51.94,"h":51.94,"l":51.94,"n":2,"o":51.94,"t":"2026-10-05T14:00:00Z","v":133,"vw":51.94},{"c":52,"h":52,"l":52,"n":7,"o":52,"t":"2026-10-05T14:15:00Z","v":464,"vw":52},{"c":51.9,"h":51.93,"l":51.9,"n":9,"o":51.93,"t":"2026-10-05T15:00:00Z","v":1341,"vw":51.902475},{"c":52.0698,"h":52.0698,"l":52.0698,"n":1,"o":52.0698,"t":"2026-10-05T15:15:00Z","v":100,"vw":52.0698},{"c":52.07,"h":52.07,"l":52.07,"n":1,"o":52.07,"t":"2026-10-05T15:30:00Z","v":3943,"vw":52.07},{"c":52.34,"h":52.4,"l":52.34,"n":2,"o":52.4,"t":"2026-10-05T18:15:00Z","v":3162,"vw":52.342884},{"c":52.665,"h":52.665,"l":52.6301,"n":2,"o":52.6301,"t":"2026-10-05T19:15:00Z","v":630,"vw":52.65176},{"c":52.53,"h":52.53,"l":52.53,"n":2,"o":52.53,"t":"2026-10-05T19:45:00Z","v":830,"vw":52.53},{"c":52.76,"h":52.76,"l":52.76,"n":5,"o":52.76,"t":"2026-10-06T13:30:00Z","v":237,"vw":52.76},{"c":52.39,"h":52.39,"l":52.39,"n":1,"o":52.39,"t":"2026-10-06T13:45:00Z","v":100,"vw":52.39},{"c":51.79,"h":51.79,"l":51.6255,"n":3,"o":51.6255,"t":"2026-10-06T15:00:00Z","v":569,"vw":51.7571},{"c":51.8119,"h":51.8119,"l":51.8119,"n":2,"o":51.8119,"t":"2026-10-06T15:15:00Z","v":1008,"vw":51.8119},{"c":52.1,"h":52.1,"l":51.945,"n":8,"o":51.945,"t":"2026-10-06T15:30:00Z","v":808,"vw":52.034417},{"c":51.88,"h":51.88,"l":51.835,"n":2,"o":51.835,"t":"2026-10-06T16:00:00Z","v":313,"vw":51.863754},{"c":51.7,"h":51.7,"l":51.7,"n":1,"o":51.7,"t":"2026-10-06T16:15:00Z","v":100,"vw":51.7},{"c":51.68,"h":51.68,"l":51.68,"n":5,"o":51.68,"t":"2026-10-06T16:30:00Z","v":104,"vw":51.68},{"c":51.635,"h":51.635,"l":51.635,"n":1,"o":51.635,"t":"2026-10-06T16:45:00Z","v":600,"vw":51.635},{"c":51.48,"h":51.48,"l":51.48,"n":1,"o":51.48,"t":"2026-10-06T17:15:00Z","v":316,"vw":51.48},{"c":51.44,"h":51.44,"l":51.44,"n":3,"o":51.44,"t":"2026-10-06T17:30:00Z","v":585,"vw":51.44},{"c":51.49,"h":51.49,"l":51.49,"n":2,"o":51.49,"t":"2026-10-06T17:45:00Z","v":112,"vw":51.49},{"c":51.4501,"h":51.5,"l":51.4501,"n":6,"o":51.5,"t":"2026-10-06T18:45:00Z","v":667,"vw":51.484646},{"c":51.5155,"h":51.5155,"l":51.5155,"n":1,"o":51.5155,"t":"2026-10-07T13:30:00Z","v":300,"vw":51.5155},{"c":51.68,"h":51.68,"l":51.68,"n":3,"o":51.68,"t":"2026-10-07T14:15:00Z","v":2004,"vw":51.68},{"c":51.822,"h":51.822,"l":51.822,"n":1,"o":51.822,"t":"2026-10-07T15:30:00Z","v":107,"vw":51.822},{"c":51.84,"h":51.84,"l":51.84,"n":1,"o":51.84,"t":"2026-10-07T16:00:00Z","v":1102,"vw":51.84},{"c":51.905,"h":51.905,"l":51.905,"n":1,"o":51.905,"t":"2026-10-07T17:00:00Z","v":365,"vw":51.905},{"c":51.76,"h":51.76,"l":51.76,"n":2,"o":51.76,"t":"2026-10-07T18:00:00Z","v":185,"vw":51.76},{"c":51.615,"h":51.615,"l":51.615,"n":2,"o":51.615,"t":"2026-10-07T19:15:00Z","v":829,"vw":51.615},{"c":51.4865,"h":51.51,"l":51.4865,"n":7,"o":51.51,"t":"2026-10-07T19:45:00Z","v":9560,"vw":51.509292},{"c":51,"h":51.5,"l":51,"n":25,"o":51.5,"t":"2026-10-08T13:30:00Z","v":3213,"vw":51.040522},{"c":50.79,"h":50.79,"l":50.79,"n":1,"o":50.79,"t":"2026-10-08T14:00:00Z","v":104,"vw":50.79},{"c":50.605,"h":50.61,"l":50.605,"n":3,"o":50.61,"t":"2026-10-08T14:45:00Z","v":777,"vw":50.606667},{"c":50.7299,"h":50.7299,"l":50.6888,"n":2,"o":50.6888,"t":"2026-10-08T15:15:00Z","v":892,"vw":50.704051},{"c":50.6572,"h":50.6573,"l":50.62,"n":4,"o":50.62,"t":"2026-10-08T15:30:00Z","v":813,"vw":50.643439},{"c":50.5918,"h":50.5918,"l":50.55,"n":25,"o":50.59,"t":"2026-10-08T15:45:00Z","v":6183,"vw":50.560301},{"c":50.5606,"h":50.5606,"l":50.5606,"n":1,"o":50.5606,"t":"2026-10-08T16:00:00Z","v":143,"vw":50.5606},{"c":50.61,"h":50.61,"l":50.61,"n":1,"o":50.61,"t":"2026-10-08T16:15:00Z","v":100,"vw":50.61},{"c":50.665,"h":50.71,"l":50.665,"n":2,"o":50.71,"t":"2026-10-08T16:30:00Z","v":2432,"vw":50.672401},{"c":51.12,"h":51.12,"l":51.12,"n":2,"o":51.12,"t":"2026-10-08T17:15:00Z","v":124,"vw":51.12},{"c":51.2113,"h":51.2113,"l":51.2113,"n":1,"o":51.2113,"t":"2026-10-08T18:00:00Z","v":645,"vw":51.2113},{"c":51.22,"h":51.22,"l":51.22,"n":2,"o":51.22,"t":"2026-10-08T18:15:00Z","v":201,"vw":51.22},{"c":51.2501,"h":51.2501,"l":51.25,"n":2,"o":51.25,"t":"2026-10-08T19:15:00Z","v":450,"vw":51.25005},{"c":51.35,"h":51.38,"l":51.32,"n":11,"o":51.32,"t":"2026-10-08T19:45:00Z","v":1060,"vw":51.369427},{"c":51.55,"h":51.55,"l":51.47,"n":4,"o":51.47,"t":"2026-10-09T13:30:00Z","v":271,"vw":51.49974},{"c":51.73,"h":51.73,"l":51.73,"n":1,"o":51.73,"t":"2026-10-09T15:00:00Z","v":1250,"vw":51.73},{"c":52.0846,"h":52.0846,"l":52.04,"n":6,"o":52.0609,"t":"2026-10-09T15:30:00Z","v":526,"vw":52.057658},{"c":52.27,"h":52.27,"l":52.265,"n":2,"o":52.265,"t":"2026-10-09T18:00:00Z","v":346,"vw":52.266749},{"c":52.23,"h":52.23,"l":52.23,"n":6,"o":52.23,"t":"2026-10-09T18:15:00Z","v":442,"vw":52.23},{"c":52.335,"h":52.335,"l":52.335,"n":1,"o":52.335,"t":"2026-10-09T19:15:00Z","v":142,"vw":52.335},{"c":52.31,"h":52.31,"l":52.31,"n":6,"o":52.31,"t":"2026-10-09T19:45:00Z","v":157,"vw":52.31},{"c":52.41,"h":52.41,"l":52.41,"n":2,"o":52.41,"t":"2026-10-12T13:45:00Z","v":200,"vw":52.41},{"c":52.5899,"h":52.59,"l":52.5899,"n":5,"o":52.59,"t":"2026-10-12T14:15:00Z","v":1600,"vw":52.589938},{"c":52.57,"h":52.57,"l":52.57,"n":3,"o":52.57,"t":"2026-10-12T14:45:00Z","v":146,"vw":52.57},{"c":52.58,"h":52.58,"l":52.575,"n":8,"o":52.575,"t":"2026-10-12T15:30:00Z","v":2413,"vw":52.576541},{"c":52.63,"h":52.63,"l":52.63,"n":1,"o":52.63,"t":"2026-10-12T15:45:00Z","v":120,"vw":52.63},{"c":52.605,"h":52.605,"l":52.605,"n":3,"o":52.605,"t":"2026-10-12T16:15:00Z","v":207,"vw":52.605},{"c":52.495,"h":52.495,"l":52.495,"n":3,"o":52.495,"t":"2026-10-12T17:15:00Z","v":232,"vw":52.495},{"c":52.49,"h":52.49,"l":52.49,"n":1,"o":52.49,"t":"2026-10-12T17:30:00Z","v":145,"vw":52.49},{"c":52.471,"h":52.471,"l":52.471,"n":1,"o":52.471,"t":"2026-10-12T17:45:00Z","v":141,"vw":52.471},{"c":52.5405,"h":52.5405,"l":52.5405,"n":2,"o":52.5405,"t":"2026-10-12T18:15:00Z","v":954,"vw":52.5405},{"c":52.5167,"h":52.5167,"l":52.5167,"n":1,"o":52.5167,"t":"2026-10-12T18:45:00Z","v":339,"vw":52.5167},{"c":52.6301,"h":52.6301,"l":52.63,"n":8,"o":52.63,"t":"2026-10-12T19:45:00Z","v":370,"vw":52.63005},{"c":52.21,"h":52.54,"l":52.21,"n":4,"o":52.54,"t":"2026-10-13T13:45:00Z","v":301,"vw":52.43},{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-10-13T15:00:00Z","v":135,"vw":52.35},{"c":52.2895,"h":52.2895,"l":52.2,"n":9,"o":52.2,"t":"2026-10-13T15:30:00Z","v":911,"vw":52.243316},{"c":52.11,"h":52.22,"l":52.11,"n":83,"o":52.18,"t":"2026-10-13T18:15:00Z","v":17185,"vw":52.19609},{"c":52.155,"h":52.155,"l":52.155,"n":2,"o":52.155,"t":"2026-10-13T18:30:00Z","v":122,"vw":52.155},{"c":51.985,"h":51.985,"l":51.985,"n":1,"o":51.985,"t":"2026-10-13T19:15:00Z","v":673,"vw":51.985},{"c":52.0924,"h":52.11,"l":52.07,"n":10,"o":52.11,"t":"2026-10-13T19:30:00Z","v":1830,"vw":52.08408},{"c":51.98,"h":52.045,"l":51.96,"n":25,"o":52.045,"t":"2026-10-13T19:45:00Z","v":5189,"vw":51.979941},{"c":51.78,"h":51.93,"l":51.78,"n":17,"o":51.93,"t":"2026-10-14T13:30:00Z","v":3639,"vw":51.799639},{"c":52.3255,"h":52.3255,"l":52.3255,"n":1,"o":52.3255,"t":"2026-10-14T14:15:00Z","v":300,"vw":52.3255},{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-10-14T14:30:00Z","v":100,"vw":52.35},{"c":52.3795,"h":52.3795,"l":52.3795,"n":2,"o":52.3795,"t":"2026-10-14T14:45:00Z","v":123,"vw":52.3795},{"c":52.22,"h":52.22,"l":52.22,"n":1,"o":52.22,"t":"2026-10-14T15:45:00Z","v":212,"vw":52.22},{"c":52.03,"h":52.03,"l":52.03,"n":1,"o":52.03,"t":"2026-10-14T16:00:00Z","v":361,"vw":52.03},{"c":52.005,"h":52.005,"l":51.97,"n":6,"o":51.97,"t":"2026-10-14T19:00:00Z","v":836,"vw":51.982707},{"c":52.05,"h":52.05,"l":52.05,"n":2,"o":52.05,"t":"2026-10-14T19:15:00Z","v":150,"vw":52.05},{"c":52,"h":52.004,"l":52,"n":3,"o":52.004,"t":"2026-10-14T19:30:00Z","v":584,"vw":52.000688},{"c":52.24,"h":52.24,"l":52.24,"n":2,"o":52.24,"t":"2026-10-15T13:30:00Z","v":168,"vw":52.24},{"c":52.61,"h":52.61,"l":52.61,"n":2,"o":52.61,"t":"2026-10-15T13:45:00Z","v":101,"vw":52.61},{"c":52.9871,"h":53.02,"l":52.9871,"n":5,"o":53.02,"t":"2026-10-15T15:30:00Z","v":1067,"vw":53.001229},{"c":52.985,"h":53.0195,"l":52.92,"n":8,"o":53.0195,"t":"2026-10-15T15:45:00Z","v":770,"vw":52.969047},{"c":52.885,"h":52.885,"l":52.885,"n":1,"o":52.885,"t":"2026-10-15T17:15:00Z","v":218,"vw":52.885},{"c":52.7801,"h":52.7901,"l":52.7801,"n":6,"o":52.79,"t":"2026-10-15T18:15:00Z","v":1271,"vw":52.788321},{"c":52.93,"h":52.93,"l":52.93,"n":1,"o":52.93,"t":"2026-10-15T19:15:00Z","v":183,"vw":52.93},{"c":53.0121,"h":53.0121,"l":53.0121,"n":1,"o":53.0121,"t":"2026-10-15T19:30:00Z","v":125,"vw":53.0121},{"c":52.9601,"h":53.061,"l":52.96,"n":3,"o":53.061,"t":"2026-10-15T19:45:00Z","v":518,"vw":52.999027},{"c":53.434,"h":53.4359,"l":52.84,"n":25,"o":52.84,"t":"2026-10-15T20:15:00Z","v":1250,"vw":53.13659},{"c":53.18,"h":53.18,"l":53.18,"n":3,"o":53.18,"t":"2026-10-16T13:30:00Z","v":246,"vw":53.18},{"c":52.55,"h":52.71,"l":52.55,"n":6,"o":52.64,"t":"2026-10-16T13:45:00Z","v":1198,"vw":52.624056},{"c":52.26,"h":52.26,"l":52.26,"n":2,"o":52.26,"t":"2026-10-16T14:30:00Z","v":601,"vw":52.26},{"c":52.32,"h":52.32,"l":52.32,"n":1,"o":52.32,"t":"2026-10-16T15:30:00Z","v":100,"vw":52.32},{"c":52.14,"h":52.14,"l":52.14,"n":12,"o":52.14,"t":"2026-10-16T15:45:00Z","v":682,"vw":52.14},{"c":52.02,"h":52.02,"l":52.02,"n":1,"o":52.02,"t":"2026-10-16T16:00:00Z","v":217,"vw":52.02},{"c":51.95,"h":51.98,"l":51.9088,"n":11,"o":51.9088,"t":"2026-10-16T16:45:00Z","v":1902,"vw":51.948441},{"c":51.7201,"h":51.7201,"l":51.7201,"n":1,"o":51.7201,"t":"2026-10-16T17:45:00Z","v":150,"vw":51.7201},{"c":51.74,"h":51.75,"l":51.71,"n":28,"o":51.73,"t":"2026-10-16T18:00:00Z","v":4222,"vw":51.730445},{"c":51.83,"h":51.84,"l":51.69,"n":34,"o":51.74,"t":"2026-10-16T18:15:00Z","v":4824,"vw":51.739755},{"c":51.9,"h":51.92,"l":51.78,"n":10,"o":51.78,"t":"2026-10-16T18:30:00Z","v":1753,"vw":51.872452},{"c":51.87,"h":51.89,"l":51.87,"n":7,"o":51.89,"t":"2026-10-16T18:45:00Z","v":1573,"vw":51.88107},{"c":51.93,"h":51.93,"l":51.93,"n":3,"o":51.93,"t":"2026-10-16T19:00:00Z","v":380,"vw":51.93},{"c":51.99,"h":51.99,"l":51.99,"n":2,"o":51.99,"t":"2026-10-16T19:15:00Z","v":126,"vw":51.99},{"c":51.84,"h":51.94,"l":51.8399,"n":9,"o":51.93,"t":"2026-10-16T19:30:00Z","v":698,"vw":51.897968},{"c":51.89,"h":51.89,"l":51.88,"n":5,"o":51.88,"t":"2026-10-16T19:45:00Z","v":506,"vw":51.887778},{"c":51.99,"h":51.99,"l":51.99,"n":1,"o":51.99,"t":"2026-10-19T13:30:00Z","v":108,"vw":51.99},{"c":52.0037,"h":52.0037,"l":52.0037,"n":1,"o":52.0037,"t":"2026-10-19T13:45:00Z","v":200,"vw":52.0037},{"c":52.12,"h":52.12,"l":52.12,"n":3,"o":52.12,"t":"2026-10-19T14:00:00Z","v":193,"vw":52.12},{"c":52.33,"h":52.33,"l":52.33,"n":5,"o":52.33,"t":"2026-10-19T14:15:00Z","v":216,"vw":52.33},{"c":52.39,"h":52.39,"l":52.33,"n":3,"o":52.33,"t":"2026-10-19T15:15:00Z","v":10151,"vw":52.389406},{"c":52.394,"h":52.394,"l":52.394,"n":2,"o":52.394,"t":"2026-10-19T15:30:00Z","v":853,"vw":52.394},{"c":52.44,"h":52.44,"l":52.44,"n":1,"o":52.44,"t":"2026-10-19T16:15:00Z","v":118,"vw":52.44},{"c":52.489,"h":52.489,"l":52.489,"n":4,"o":52.489,"t":"2026-10-19T17:15:00Z","v":780,"vw":52.489},{"c":52.52,"h":52.52,"l":52.52,"n":1,"o":52.52,"t":"2026-10-19T18:45:00Z","v":101,"vw":52.52},{"c":52.5112,"h":52.5112,"l":52.49,"n":3,"o":52.49,"t":"2026-10-19T19:15:00Z","v":352,"vw":52.500504},{"c":52.48,"h":52.48,"l":52.48,"n":1,"o":52.48,"t":"2026-10-19T19:45:00Z","v":214,"vw":52.48},{"c":52.52,"h":52.52,"l":52.52,"n":3,"o":52.52,"t":"2026-10-19T20:00:00Z","v":238,"vw":52.52},{"c":53.01,"h":53.01,"l":53.01,"n":1,"o":53.01,"t":"2026-10-20T13:30:00Z","v":1052,"vw":53.01},{"c":53.123,"h":53.123,"l":53.123,"n":2,"o":53.123,"t":"2026-10-20T13:45:00Z","v":342,"vw":53.123},{"c":53.295,"h":53.295,"l":53.25,"n":4,"o":53.25,"t":"2026-10-20T14:00:00Z","v":4660,"vw":53.264355},{"c":53.6,"h":53.6,"l":53.595,"n":4,"o":53.595,"t":"2026-10-20T14:15:00Z","v":1705,"vw":53.599688},{"c":53.82,"h":53.825,"l":53.7742,"n":18,"o":53.7769,"t":"2026-10-20T15:15:00Z","v":47314,"vw":53.799959},{"c":53.86,"h":53.86,"l":53.78,"n":7,"o":53.78,"t":"2026-10-20T15:30:00Z","v":8009,"vw":53.781881},{"c":53.77,"h":53.85,"l":53.77,"n":2,"o":53.85,"t":"2026-10-20T15:45:00Z","v":200,"vw":53.81},{"c":53.6,"h":53.72,"l":53.6,"n":5,"o":53.72,"t":"2026-10-20T16:00:00Z","v":366,"vw":53.682228},{"c":53.54,"h":53.54,"l":53.46,"n":14,"o":53.4605,"t":"2026-10-20T16:15:00Z","v":30671,"vw":53.460464},{"c":53.815,"h":53.815,"l":53.815,"n":1,"o":53.815,"t":"2026-10-20T18:15:00Z","v":175,"vw":53.815},{"c":53.6801,"h":53.69,"l":53.68,"n":12,"o":53.69,"t":"2026-10-20T18:30:00Z","v":1698,"vw":53.681247},{"c":53.71,"h":53.71,"l":53.71,"n":7,"o":53.71,"t":"2026-10-20T18:45:00Z","v":321,"vw":53.71},{"c":53.75,"h":53.75,"l":53.75,"n":1,"o":53.75,"t":"2026-10-20T19:00:00Z","v":101,"vw":53.75},{"c":53.75,"h":53.75,"l":53.75,"n":5,"o":53.75,"t":"2026-10-20T19:15:00Z","v":359,"vw":53.75},{"c":53.815,"h":53.85,"l":53.81,"n":9,"o":53.81,"t":"2026-10-20T19:30:00Z","v":1834,"vw":53.816543},{"c":53.77,"h":53.82,"l":53.74,"n":42,"o":53.82,"t":"2026-10-20T19:45:00Z","v":4846,"vw":53.78938},{"c":54,"h":54,"l":54,"n":2,"o":54,"t":"2026-10-21T13:30:00Z","v":153,"vw":54},{"c":53.71,"h":53.77,"l":53.71,"n":6,"o":53.77,"t":"2026-10-21T14:00:00Z","v":348,"vw":53.752249},{"c":53.87,"h":53.87,"l":53.87,"n":1,"o":53.87,"t":"2026-10-21T14:30:00Z","v":49823,"vw":53.87},{"c":53.87,"h":53.87,"l":53.87,"n":9,"o":53.87,"t":"2026-10-21T14:45:00Z","v":559,"vw":53.87},{"c":53.71,"h":53.71,"l":53.71,"n":20,"o":53.71,"t":"2026-10-21T15:00:00Z","v":1968,"vw":53.71},{"c":53.8,"h":53.8,"l":53.765,"n":10,"o":53.79,"t":"2026-10-21T15:15:00Z","v":1500,"vw":53.774},{"c":53.81,"h":53.83,"l":53.77,"n":5,"o":53.83,"t":"2026-10-21T15:30:00Z","v":1375,"vw":53.807748},{"c":53.701,"h":53.701,"l":53.701,"n":2,"o":53.701,"t":"2026-10-21T15:45:00Z","v":295,"vw":53.701},{"c":53.6401,"h":53.7,"l":53.6401,"n":4,"o":53.7,"t":"2026-10-21T16:00:00Z","v":248,"vw":53.666722},{"c":53.73,"h":53.73,"l":53.72,"n":6,"o":53.72,"t":"2026-10-21T16:30:00Z","v":516,"vw":53.726772},{"c":53.76,"h":53.76,"l":53.655,"n":2,"o":53.655,"t":"2026-10-21T16:45:00Z","v":1367,"vw":53.670362},{"c":53.77,"h":53.77,"l":53.77,"n":1,"o":53.77,"t":"2026-10-21T17:00:00Z","v":38650,"vw":53.77},{"c":53.77,"h":53.77,"l":53.77,"n":3,"o":53.77,"t":"2026-10-21T18:15:00Z","v":400,"vw":53.77},{"c":53.51,"h":53.51,"l":53.51,"n":1,"o":53.51,"t":"2026-10-21T19:00:00Z","v":600,"vw":53.51},{"c":53.52,"h":53.56,"l":53.47,"n":14,"o":53.49,"t":"2026-10-21T19:15:00Z","v":3985,"vw":53.480811},{"c":53.53,"h":53.53,"l":53.53,"n":1,"o":53.53,"t":"2026-10-21T19:30:00Z","v":100,"vw":53.53},{"c":53.54,"h":53.61,"l":53.54,"n":16,"o":53.55,"t":"2026-10-21T19:45:00Z","v":1695,"vw":53.550584},{"c":54,"h":54,"l":53.96,"n":2,"o":53.96,"t":"2026-10-22T13:45:00Z","v":400,"vw":53.988},{"c":54.165,"h":54.165,"l":54.165,"n":3,"o":54.165,"t":"2026-10-22T14:00:00Z","v":152,"vw":54.165},{"c":54.01,"h":54.03,"l":54,"n":8,"o":54.01,"t":"2026-10-22T14:15:00Z","v":1240,"vw":54.014112},{"c":54.05,"h":54.05,"l":54.05,"n":1,"o":54.05,"t":"2026-10-22T14:45:00Z","v":200,"vw":54.05},{"c":54.09,"h":54.1,"l":54.09,"n":3,"o":54.1,"t":"2026-10-22T15:00:00Z","v":401,"vw":54.0925},{"c":54.12,"h":54.12,"l":54.12,"n":4,"o":54.12,"t":"2026-10-22T15:15:00Z","v":203,"vw":54.12},{"c":54.11,"h":54.18,"l":54.065,"n":7,"o":54.18,"t":"2026-10-22T15:30:00Z","v":584,"vw":54.119289},{"c":54.1899,"h":54.19,"l":54.1899,"n":4,"o":54.19,"t":"2026-10-22T16:00:00Z","v":308,"vw":54.18995},{"c":54.11,"h":54.11,"l":54.11,"n":1,"o":54.11,"t":"2026-10-22T16:15:00Z","v":100,"vw":54.11},{"c":53.8,"h":53.8,"l":53.8,"n":8,"o":53.8,"t":"2026-10-22T16:30:00Z","v":1009,"vw":53.8},{"c":53.8777,"h":53.8777,"l":53.8777,"n":1,"o":53.8777,"t":"2026-10-22T17:15:00Z","v":100,"vw":53.8777},{"c":53.965,"h":53.965,"l":53.965,"n":1,"o":53.965,"t":"2026-10-22T17:30:00Z","v":219,"vw":53.965},{"c":54,"h":54,"l":54,"n":3,"o":54,"t":"2026-10-22T17:45:00Z","v":308,"vw":54},{"c":54.17,"h":54.17,"l":54.17,"n":11,"o":54.17,"t":"2026-10-22T19:15:00Z","v":253,"vw":54.17},{"c":54.17,"h":54.17,"l":54.17,"n":10,"o":54.17,"t":"2026-10-22T19:30:00Z","v":258,"vw":54.17},{"c":54.3,"h":54.3,"l":54.11,"n":42,"o":54.13,"t":"2026-10-22T19:45:00Z","v":3230,"vw":54.19362}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.0716051708710983,"strike":58.06789658257803,"iv":0.39047472416913503,"gamma":0.058377869661085206,"theta":-0.037776800015300586,"vega":0.053053127229679566,"rho":0.011576057339535515,"breakevenPct":8.927571494127433},{"delta":0.35,"premium":1.1419203434484146,"strike":56.7743954206878,"iv":0.3352629755707738,"gamma":0.0725949557728684,"theta":-0.03496777765728607,"vega":0.056439599634762305,"rho":0.013554583957101612,"breakevenPct":6.674615764859276},{"delta":0.4,"premium":1.225236689161619,"strike":55.85579034764789,"iv":0.2957782213835715,"gamma":0.08561189915036704,"theta":-0.03267244614973556,"vega":0.05882681183240724,"rho":0.015532066273123259,"breakevenPct":5.1361183161753745},{"delta":0.45,"premium":1.3413079700308883,"strike":55.19252588553778,"iv":0.2716091445543892,"gamma":0.09552280777631296,"theta":-0.03118765261719544,"vega":0.06023671032687183,"rho":0.017508410665648906,"breakevenPct":4.128256859729563},{"delta":0.5,"premium":1.4511201146263317,"strike":54.66168837943852,"iv":0.2501063588803846,"gamma":0.10438046313624165,"theta":-0.02937295593535615,"vega":0.06041497751872248,"rho":0.01949738728960538,"breakevenPct":3.3527807598929162},{"delta":0.55,"premium":1.5583723548209194,"strike":54.18501175635147,"iv":0.22969405121540554,"gamma":0.11280735176527684,"theta":-0.027423333205129217,"vega":0.0600895237091664,"rho":0.02149153033004772,"breakevenPct":2.6723472140210767},{"delta":0.6,"premium":1.665762798396543,"strike":53.797652928010635,"iv":0.21176105012672977,"gamma":0.11838926165327367,"theta":-0.02517601332467588,"vega":0.058250700909249414,"rho":0.02353627663672323,"breakevenPct":2.156680437274363},{"delta":0.65,"premium":1.7732409085140626,"strike":53.46695105072596,"iv":0.19540074742078872,"gamma":0.1221665163575549,"theta":-0.0227398552298683,"vega":0.055451902854005045,"rho":0.02561312211004746,"breakevenPct":1.7455301546991322},{"delta":0.7,"premium":1.8807190186315816,"strike":53.136249173441286,"iv":0.17904044471484773,"gamma":0.12594377106183613,"theta":-0.020303697135060726,"vega":0.05265310479876068,"rho":0.027689967583371687,"breakevenPct":1.334379872123902},{"delta":0.75,"premium":2.0893407864302236,"strike":52.77332305319969,"iv":0.16989722436391674,"gamma":0.1199289899768697,"theta":-0.01823461835003855,"vega":0.04789583654587509,"rho":0.029735275878802127,"breakevenPct":1.050170538527266},{"delta":0.8,"premium":2.3688319198149577,"strike":52.38781804163454,"iv":0.16581087124132615,"gamma":0.10705312259059366,"theta":-0.016422744795682342,"vega":0.0417663068619892,"rho":0.031758486695844405,"breakevenPct":0.8549062236027074},{"delta":0.85,"premium":2.6483230531996917,"strike":52.00231303006939,"iv":0.16172451811873556,"gamma":0.09417725520431765,"theta":-0.014610871241326137,"vega":0.03563677717810331,"rho":0.03378169751288668,"breakevenPct":0.6596419086781492},{"delta":0.9,"premium":3.4910349322815044,"strike":51.01054713849235,"iv":0.17082713136732008,"gamma":0.0658850450552588,"theta":-0.009780198736954508,"vega":0.025677900313830576,"rho":0.03554211290774774,"breakevenPct":0.38510304512382976}],"put":[{"delta":0.1,"premium":1,"strike":37.484006542263,"iv":1.1946265006403227,"gamma":0.009636251800124371,"theta":-0.054642886632162456,"vega":0.026781976534171244,"rho":-0.005172307248039764,"breakevenPct":32.80101939998525},{"delta":0.15,"premium":1,"strike":44.623540903073255,"iv":0.7641526272589676,"gamma":0.020029306086361914,"theta":-0.04596500577727802,"vega":0.0355776309792259,"rho":-0.007410472115137492,"breakevenPct":19.650889343697095},{"delta":0.2,"premium":1.0098549853158,"strike":48.394199412632005,"iv":0.5507692118533122,"gamma":0.03340195472670691,"theta":-0.039254462411194145,"vega":0.04270290126128208,"rho":-0.009681869788885846,"breakevenPct":12.723959244248823},{"delta":0.25,"premium":1.0856075783964838,"strike":50.424303135859354,"iv":0.44866063486060614,"gamma":0.04662020094688755,"theta":-0.03580591080689016,"vega":0.04844965775909995,"rho":-0.012004177219479665,"breakevenPct":9.124288700165083},{"delta":0.3,"premium":1.177582224359235,"strike":51.77582224359235,"iv":0.38346954957279217,"gamma":0.059529283720848904,"theta":-0.033027084739352106,"vega":0.05299436936278106,"rho":-0.01433650203663565,"breakevenPct":6.804365208393211},{"delta":0.35,"premium":1.2909961408532404,"strike":52.727969126825926,"iv":0.34150655291362036,"gamma":0.07123827138999965,"theta":-0.030835383489088132,"vega":0.056403785839436615,"rho":-0.016675295759686487,"breakevenPct":5.259523901141623},{"delta":0.4,"premium":1.4291530108950925,"strike":53.462902270644854,"iv":0.3130460639078996,"gamma":0.08085056263246579,"theta":-0.028949598537537796,"vega":0.058684929287753124,"rho":-0.019015596122695707,"breakevenPct":4.160336584703659},{"delta":0.45,"premium":1.579537705767449,"strike":54.098459019224826,"iv":0.29050754338439444,"gamma":0.08917514204872785,"theta":-0.027132447806794063,"vega":0.06024943822489165,"rho":-0.021354442705878787,"breakevenPct":3.2667102943180253},{"delta":0.5,"premium":1.734935446959017,"strike":54.61645148986339,"iv":0.27208699247232415,"gamma":0.09579934296829773,"theta":-0.024952593959529618,"vega":0.06046500802222966,"rho":-0.02368234631681635,"breakevenPct":2.598856116582629},{"delta":0.55,"premium":1.9164718308308772,"strike":55.120857874237956,"iv":0.2567134569342509,"gamma":0.10058287420612387,"theta":-0.022935030960503575,"vega":0.06018656236385008,"rho":-0.02600416424415482,"breakevenPct":2.0041699251147334},{"delta":0.6,"premium":2.1725778526365565,"strike":55.58650518661192,"iv":0.2500326005072112,"gamma":0.10011525015627012,"theta":-0.021380459477186003,"vega":0.058498764501641355,"rho":-0.0283086206264385,"breakevenPct":1.6182210545188238},{"delta":0.65,"premium":2.4547288776796976,"strike":56.07061790668348,"iv":0.2449756620428752,"gamma":0.09867604035308952,"theta":-0.019865825977301386,"vega":0.05659041614123581,"rho":-0.030631976034078665,"breakevenPct":1.2462328516760368},{"delta":0.7,"premium":2.943379571248423,"strike":56.70113493064313,"iv":0.25279407313997476,"gamma":0.08953354350567466,"theta":-0.01866784363177806,"vega":0.05293341740226987,"rho":-0.03310517371418804,"breakevenPct":0.9849328003044453},{"delta":0.75,"premium":3.798067331670822,"strike":57.65586034912718,"iv":0.2809635910224439,"gamma":0.07424713216957607,"theta":-0.018690274314214463,"vega":0.04857655860349128,"rho":-0.03582574659152638,"breakevenPct":0.8006759359831226},{"delta":0.8,"premium":4.3314324817518255,"strike":58.33029197080292,"iv":0.2764596715328467,"gamma":0.06443740875912408,"theta":-0.015234671532846711,"vega":0.04211350364963503,"rho":-0.03832820409012141,"breakevenPct":0.5408491245547762},{"delta":0.85,"premium":4.616560218978102,"strike":58.78649635036496,"iv":0.2525089416058394,"gamma":0.05882609489051095,"theta":-0.010033941605839414,"vega":0.03508795620437956,"rho":-0.04066253213514542,"breakevenPct":0.2257473290291211}]},"raw":{"call":[{"delta":0.3,"premium":1.0716051708710983,"strike":58.06789658257803,"iv":0.39047472416913503,"gamma":0.058377869661085206,"theta":-0.037776800015300586,"vega":0.053053127229679566,"rho":0.011576057339535515,"breakevenPct":8.927571494127433},{"delta":0.35,"premium":1.1419203434484146,"strike":56.7743954206878,"iv":0.3352629755707738,"gamma":0.0725949557728684,"theta":-0.03496777765728607,"vega":0.056439599634762305,"rho":0.013554583957101612,"breakevenPct":6.674615764859276},{"delta":0.4,"premium":1.225236689161619,"strike":55.85579034764789,"iv":0.2957782213835715,"gamma":0.08561189915036704,"theta":-0.03267244614973556,"vega":0.05882681183240724,"rho":0.015532066273123259,"breakevenPct":5.1361183161753745},{"delta":0.45,"premium":1.3413079700308883,"strike":55.19252588553778,"iv":0.2716091445543892,"gamma":0.09552280777631296,"theta":-0.03118765261719544,"vega":0.06023671032687183,"rho":0.017508410665648906,"breakevenPct":4.128256859729563},{"delta":0.5,"premium":1.4511201146263317,"strike":54.66168837943852,"iv":0.2501063588803846,"gamma":0.10438046313624165,"theta":-0.02937295593535615,"vega":0.06041497751872248,"rho":0.01949738728960538,"breakevenPct":3.3527807598929162},{"delta":0.55,"premium":1.5583723548209194,"strike":54.18501175635147,"iv":0.22969405121540554,"gamma":0.11280735176527684,"theta":-0.027423333205129217,"vega":0.0600895237091664,"rho":0.02149153033004772,"breakevenPct":2.6723472140210767},{"delta":0.6,"premium":1.665762798396543,"strike":53.797652928010635,"iv":0.21176105012672977,"gamma":0.11838926165327367,"theta":-0.02517601332467588,"vega":0.058250700909249414,"rho":0.02353627663672323,"breakevenPct":2.156680437274363},{"delta":0.65,"premium":1.7732409085140626,"strike":53.46695105072596,"iv":0.19540074742078872,"gamma":0.1221665163575549,"theta":-0.0227398552298683,"vega":0.055451902854005045,"rho":0.02561312211004746,"breakevenPct":1.7455301546991322},{"delta":0.7,"premium":1.8807190186315816,"strike":53.136249173441286,"iv":0.17904044471484773,"gamma":0.12594377106183613,"theta":-0.020303697135060726,"vega":0.05265310479876068,"rho":0.027689967583371687,"breakevenPct":1.334379872123902},{"delta":0.75,"premium":2.0893407864302236,"strike":52.77332305319969,"iv":0.16989722436391674,"gamma":0.1199289899768697,"theta":-0.01823461835003855,"vega":0.04789583654587509,"rho":0.029735275878802127,"breakevenPct":1.050170538527266},{"delta":0.8,"premium":2.3688319198149577,"strike":52.38781804163454,"iv":0.16581087124132615,"gamma":0.10705312259059366,"theta":-0.016422744795682342,"vega":0.0417663068619892,"rho":0.031758486695844405,"breakevenPct":0.8549062236027074},{"delta":0.85,"premium":2.6483230531996917,"strike":52.00231303006939,"iv":0.16172451811873556,"gamma":0.09417725520431765,"theta":-0.014610871241326137,"vega":0.03563677717810331,"rho":0.03378169751288668,"breakevenPct":0.6596419086781492},{"delta":0.9,"premium":3.4910349322815044,"strike":51.01054713849235,"iv":0.17082713136732008,"gamma":0.0658850450552588,"theta":-0.009780198736954508,"vega":0.025677900313830576,"rho":0.03554211290774774,"breakevenPct":0.38510304512382976}],"put":[{"delta":0.1,"premium":1,"strike":37.484006542263,"iv":1.1946265006403227,"gamma":0.009636251800124371,"theta":-0.054642886632162456,"vega":0.026781976534171244,"rho":-0.005172307248039764,"breakevenPct":32.80101939998525},{"delta":0.15,"premium":1,"strike":44.623540903073255,"iv":0.7641526272589676,"gamma":0.020029306086361914,"theta":-0.04596500577727802,"vega":0.0355776309792259,"rho":-0.007410472115137492,"breakevenPct":19.650889343697095},{"delta":0.2,"premium":1.0098549853158,"strike":48.394199412632005,"iv":0.5507692118533122,"gamma":0.03340195472670691,"theta":-0.039254462411194145,"vega":0.04270290126128208,"rho":-0.009681869788885846,"breakevenPct":12.723959244248823},{"delta":0.25,"premium":1.0856075783964838,"strike":50.424303135859354,"iv":0.44866063486060614,"gamma":0.04662020094688755,"theta":-0.03580591080689016,"vega":0.04844965775909995,"rho":-0.012004177219479665,"breakevenPct":9.124288700165083},{"delta":0.3,"premium":1.177582224359235,"strike":51.77582224359235,"iv":0.38346954957279217,"gamma":0.059529283720848904,"theta":-0.033027084739352106,"vega":0.05299436936278106,"rho":-0.01433650203663565,"breakevenPct":6.804365208393211},{"delta":0.35,"premium":1.2909961408532404,"strike":52.727969126825926,"iv":0.34150655291362036,"gamma":0.07123827138999965,"theta":-0.030835383489088132,"vega":0.056403785839436615,"rho":-0.016675295759686487,"breakevenPct":5.259523901141623},{"delta":0.4,"premium":1.4291530108950925,"strike":53.462902270644854,"iv":0.3130460639078996,"gamma":0.08085056263246579,"theta":-0.028949598537537796,"vega":0.058684929287753124,"rho":-0.019015596122695707,"breakevenPct":4.160336584703659},{"delta":0.45,"premium":1.579537705767449,"strike":54.098459019224826,"iv":0.29050754338439444,"gamma":0.08917514204872785,"theta":-0.027132447806794063,"vega":0.06024943822489165,"rho":-0.021354442705878787,"breakevenPct":3.2667102943180253},{"delta":0.5,"premium":1.734935446959017,"strike":54.61645148986339,"iv":0.27208699247232415,"gamma":0.09579934296829773,"theta":-0.024952593959529618,"vega":0.06046500802222966,"rho":-0.02368234631681635,"breakevenPct":2.598856116582629},{"delta":0.55,"premium":1.9164718308308772,"strike":55.120857874237956,"iv":0.2567134569342509,"gamma":0.10058287420612387,"theta":-0.022935030960503575,"vega":0.06018656236385008,"rho":-0.02600416424415482,"breakevenPct":2.0041699251147334},{"delta":0.6,"premium":2.1725778526365565,"strike":55.58650518661192,"iv":0.2500326005072112,"gamma":0.10011525015627012,"theta":-0.021380459477186003,"vega":0.058498764501641355,"rho":-0.0283086206264385,"breakevenPct":1.6182210545188238},{"delta":0.65,"premium":2.4547288776796976,"strike":56.07061790668348,"iv":0.2449756620428752,"gamma":0.09867604035308952,"theta":-0.019865825977301386,"vega":0.05659041614123581,"rho":-0.030631976034078665,"breakevenPct":1.2462328516760368},{"delta":0.7,"premium":2.943379571248423,"strike":56.70113493064313,"iv":0.25279407313997476,"gamma":0.08953354350567466,"theta":-0.01866784363177806,"vega":0.05293341740226987,"rho":-0.03310517371418804,"breakevenPct":0.9849328003044453},{"delta":0.75,"premium":3.798067331670822,"strike":57.65586034912718,"iv":0.2809635910224439,"gamma":0.07424713216957607,"theta":-0.018690274314214463,"vega":0.04857655860349128,"rho":-0.03582574659152638,"breakevenPct":0.8006759359831226},{"delta":0.8,"premium":4.3314324817518255,"strike":58.33029197080292,"iv":0.2764596715328467,"gamma":0.06443740875912408,"theta":-0.015234671532846711,"vega":0.04211350364963503,"rho":-0.03832820409012141,"breakevenPct":0.5408491245547762},{"delta":0.85,"premium":4.616560218978102,"strike":58.78649635036496,"iv":0.2525089416058394,"gamma":0.05882609489051095,"theta":-0.010033941605839414,"vega":0.03508795620437956,"rho":-0.04066253213514542,"breakevenPct":0.2257473290291211}]}},"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"}}