{"symbol":"PSP","url":"https://intraalpha.com/companies/PSP","capturedAt":"2026-10-23T21:07:41.192Z","state":"ready","quote":{"symbol":"PSP","last_price":57.24,"prev_close":57.2,"regular_close":57.24,"change":0.04,"change_pct":0.0699,"regular_change":0.04,"regular_change_pct":0.0699,"extended_change":0,"extended_change_pct":0,"bid":53.85,"ask":57.51,"bid_size":100,"ask_size":1000,"volume":259043,"vwap":57.137372,"open":57.24,"high":57.34,"low":56.83,"close":57.24,"trade_count":316,"last_trade_at":"2026-10-23T20:10:00.003241458Z","last_quote_at":"2026-10-23T20:00:04.516066964Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T17:07:39.110096761-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":214500000,"net_expense_ratio":0.0175,"portfolio_turnover":0.27,"dividend_yield":0.0334,"inception_date":"2006-10-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T21:07:40.785348+00:00"},"optionObservedAt":"2026-10-23T19:55:03.348Z","bars":[{"c":56.57,"h":56.57,"l":56.57,"n":10,"o":56.57,"t":"2026-10-16T13:30:00Z","v":498,"vw":56.57},{"c":56.84,"h":56.84,"l":56.84,"n":2,"o":56.84,"t":"2026-10-16T13:50:00Z","v":377,"vw":56.84},{"c":56.715,"h":56.715,"l":56.715,"n":2,"o":56.715,"t":"2026-10-16T14:20:00Z","v":194,"vw":56.715},{"c":56.775,"h":56.775,"l":56.775,"n":3,"o":56.775,"t":"2026-10-16T14:25:00Z","v":174,"vw":56.775},{"c":56.6,"h":56.6,"l":56.6,"n":2,"o":56.6,"t":"2026-10-16T14:40:00Z","v":107,"vw":56.6},{"c":56.55,"h":56.55,"l":56.54,"n":4,"o":56.54,"t":"2026-10-16T15:05:00Z","v":899,"vw":56.547601},{"c":56.465,"h":56.465,"l":56.465,"n":1,"o":56.465,"t":"2026-10-16T15:40:00Z","v":707,"vw":56.465},{"c":56.5585,"h":56.5585,"l":56.465,"n":2,"o":56.465,"t":"2026-10-16T15:45:00Z","v":1438,"vw":56.498096},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-10-16T16:05:00Z","v":1037,"vw":56.3},{"c":56.39,"h":56.39,"l":56.39,"n":1,"o":56.39,"t":"2026-10-16T16:20:00Z","v":183,"vw":56.39},{"c":56.2,"h":56.2,"l":56.2,"n":3,"o":56.2,"t":"2026-10-16T16:30:00Z","v":200,"vw":56.2},{"c":56.09,"h":56.09,"l":56.09,"n":5,"o":56.09,"t":"2026-10-16T16:35:00Z","v":1083,"vw":56.09},{"c":56.05,"h":56.05,"l":56.05,"n":2,"o":56.05,"t":"2026-10-16T16:40:00Z","v":346,"vw":56.05},{"c":55.882,"h":55.882,"l":55.882,"n":2,"o":55.882,"t":"2026-10-16T16:50:00Z","v":145,"vw":55.882},{"c":55.98,"h":55.98,"l":55.98,"n":3,"o":55.98,"t":"2026-10-16T17:40:00Z","v":160,"vw":55.98},{"c":55.885,"h":55.885,"l":55.885,"n":2,"o":55.885,"t":"2026-10-16T17:45:00Z","v":216,"vw":55.885},{"c":55.79,"h":55.79,"l":55.79,"n":1,"o":55.79,"t":"2026-10-16T17:55:00Z","v":2829,"vw":55.79},{"c":55.64,"h":55.77,"l":55.64,"n":3,"o":55.77,"t":"2026-10-16T18:25:00Z","v":405,"vw":55.704356},{"c":55.73,"h":55.755,"l":55.73,"n":6,"o":55.755,"t":"2026-10-16T18:40:00Z","v":1472,"vw":55.731829},{"c":55.57,"h":55.6,"l":55.57,"n":2,"o":55.6,"t":"2026-10-16T18:55:00Z","v":200,"vw":55.585},{"c":55.6596,"h":55.6596,"l":55.6596,"n":2,"o":55.6596,"t":"2026-10-16T19:05:00Z","v":216,"vw":55.6596},{"c":55.674,"h":55.7999,"l":55.674,"n":4,"o":55.7999,"t":"2026-10-16T19:40:00Z","v":832,"vw":55.757985},{"c":55.73,"h":55.73,"l":55.73,"n":2,"o":55.73,"t":"2026-10-16T19:50:00Z","v":250,"vw":55.73},{"c":55.78,"h":55.78,"l":55.7,"n":16,"o":55.7,"t":"2026-10-16T19:55:00Z","v":828,"vw":55.732095},{"c":55.72,"h":55.72,"l":55.72,"n":5,"o":55.72,"t":"2026-10-16T20:00:00Z","v":142,"vw":55.72},{"c":55.81,"h":55.81,"l":55.81,"n":8,"o":55.81,"t":"2026-10-19T13:30:00Z","v":521,"vw":55.81},{"c":56.089,"h":56.089,"l":56.089,"n":1,"o":56.089,"t":"2026-10-19T13:40:00Z","v":100,"vw":56.089},{"c":55.9012,"h":55.9012,"l":55.9012,"n":3,"o":55.9012,"t":"2026-10-19T13:55:00Z","v":708,"vw":55.9012},{"c":55.6,"h":55.6,"l":55.6,"n":2,"o":55.6,"t":"2026-10-19T14:00:00Z","v":302,"vw":55.6},{"c":56,"h":56,"l":56,"n":3,"o":56,"t":"2026-10-19T14:25:00Z","v":165,"vw":56},{"c":55.76,"h":55.76,"l":55.76,"n":1,"o":55.76,"t":"2026-10-19T14:30:00Z","v":100,"vw":55.76},{"c":55.8657,"h":55.8657,"l":55.8657,"n":1,"o":55.8657,"t":"2026-10-19T14:35:00Z","v":672,"vw":55.8657},{"c":55.49,"h":55.49,"l":55.49,"n":2,"o":55.49,"t":"2026-10-19T14:55:00Z","v":851,"vw":55.49},{"c":55.885,"h":55.885,"l":55.8409,"n":2,"o":55.8409,"t":"2026-10-19T15:45:00Z","v":993,"vw":55.848761},{"c":55.875,"h":55.875,"l":55.875,"n":3,"o":55.875,"t":"2026-10-19T15:50:00Z","v":171,"vw":55.875},{"c":55.865,"h":55.865,"l":55.865,"n":1,"o":55.865,"t":"2026-10-19T15:55:00Z","v":165,"vw":55.865},{"c":55.7373,"h":55.8,"l":55.7373,"n":2,"o":55.8,"t":"2026-10-19T16:25:00Z","v":1125,"vw":55.778487},{"c":55.79,"h":55.79,"l":55.71,"n":12,"o":55.71,"t":"2026-10-19T16:35:00Z","v":2500,"vw":55.733181},{"c":55.66,"h":55.66,"l":55.66,"n":6,"o":55.66,"t":"2026-10-19T16:45:00Z","v":247,"vw":55.66},{"c":55.8299,"h":55.8299,"l":55.8299,"n":1,"o":55.8299,"t":"2026-10-19T16:55:00Z","v":100,"vw":55.8299},{"c":55.6606,"h":55.74,"l":55.6606,"n":2,"o":55.74,"t":"2026-10-19T17:00:00Z","v":1718,"vw":55.668595},{"c":55.77,"h":55.77,"l":55.71,"n":4,"o":55.71,"t":"2026-10-19T17:05:00Z","v":534,"vw":55.7287},{"c":55.6992,"h":55.6992,"l":55.6992,"n":1,"o":55.6992,"t":"2026-10-19T17:15:00Z","v":209,"vw":55.6992},{"c":55.685,"h":55.685,"l":55.685,"n":2,"o":55.685,"t":"2026-10-19T17:45:00Z","v":114,"vw":55.685},{"c":55.665,"h":55.665,"l":55.665,"n":1,"o":55.665,"t":"2026-10-19T18:05:00Z","v":142,"vw":55.665},{"c":55.76,"h":55.76,"l":55.76,"n":2,"o":55.76,"t":"2026-10-19T19:20:00Z","v":770,"vw":55.76},{"c":55.79,"h":55.79,"l":55.77,"n":15,"o":55.77,"t":"2026-10-19T19:25:00Z","v":1877,"vw":55.782741},{"c":55.745,"h":55.745,"l":55.745,"n":1,"o":55.745,"t":"2026-10-19T19:40:00Z","v":460,"vw":55.745},{"c":55.7,"h":55.7,"l":55.7,"n":1,"o":55.7,"t":"2026-10-19T19:50:00Z","v":404,"vw":55.7},{"c":55.68,"h":55.68,"l":55.68,"n":8,"o":55.68,"t":"2026-10-19T19:55:00Z","v":263,"vw":55.68},{"c":55.66,"h":55.66,"l":55.66,"n":8,"o":55.66,"t":"2026-10-19T20:00:00Z","v":144,"vw":55.66},{"c":55.67,"h":55.67,"l":55.67,"n":5,"o":55.67,"t":"2026-10-20T13:30:00Z","v":364,"vw":55.67},{"c":56.4,"h":56.4,"l":56.4,"n":2,"o":56.4,"t":"2026-10-20T14:20:00Z","v":385,"vw":56.4},{"c":56.825,"h":56.825,"l":56.825,"n":1,"o":56.825,"t":"2026-10-20T14:45:00Z","v":379,"vw":56.825},{"c":56.728,"h":56.728,"l":56.67,"n":2,"o":56.67,"t":"2026-10-20T15:15:00Z","v":428,"vw":56.710654},{"c":56.6504,"h":56.6504,"l":56.6504,"n":3,"o":56.6504,"t":"2026-10-20T15:45:00Z","v":474,"vw":56.6504},{"c":56.55,"h":56.55,"l":56.47,"n":3,"o":56.47,"t":"2026-10-20T16:30:00Z","v":322,"vw":56.513115},{"c":56.54,"h":56.5426,"l":56.54,"n":6,"o":56.5426,"t":"2026-10-20T16:55:00Z","v":739,"vw":56.540465},{"c":56.56,"h":56.56,"l":56.56,"n":2,"o":56.56,"t":"2026-10-20T17:10:00Z","v":202,"vw":56.56},{"c":56.451,"h":56.451,"l":56.451,"n":2,"o":56.451,"t":"2026-10-20T17:15:00Z","v":445,"vw":56.451},{"c":56.59,"h":56.59,"l":56.59,"n":2,"o":56.59,"t":"2026-10-20T17:25:00Z","v":1286,"vw":56.59},{"c":56.46,"h":56.61,"l":56.46,"n":9,"o":56.52,"t":"2026-10-20T17:50:00Z","v":660,"vw":56.530662},{"c":56.56,"h":56.56,"l":56.55,"n":5,"o":56.55,"t":"2026-10-20T17:55:00Z","v":608,"vw":56.557679},{"c":56.5187,"h":56.6112,"l":56.5187,"n":5,"o":56.6112,"t":"2026-10-20T18:00:00Z","v":806,"vw":56.548722},{"c":56.58,"h":56.58,"l":56.58,"n":2,"o":56.58,"t":"2026-10-20T18:05:00Z","v":201,"vw":56.58},{"c":56.6218,"h":56.6218,"l":56.6218,"n":1,"o":56.6218,"t":"2026-10-20T18:20:00Z","v":200,"vw":56.6218},{"c":56.47,"h":56.47,"l":56.47,"n":1,"o":56.47,"t":"2026-10-20T18:55:00Z","v":206,"vw":56.47},{"c":56.525,"h":56.53,"l":56.525,"n":4,"o":56.525,"t":"2026-10-20T19:05:00Z","v":1140,"vw":56.526594},{"c":56.5011,"h":56.5011,"l":56.5011,"n":3,"o":56.5011,"t":"2026-10-20T19:10:00Z","v":692,"vw":56.5011},{"c":56.64,"h":56.64,"l":56.62,"n":4,"o":56.62,"t":"2026-10-20T19:25:00Z","v":1000,"vw":56.632965},{"c":56.48,"h":56.62,"l":56.48,"n":5,"o":56.4945,"t":"2026-10-20T19:30:00Z","v":459,"vw":56.529688},{"c":56.455,"h":56.46,"l":56.455,"n":7,"o":56.46,"t":"2026-10-20T19:40:00Z","v":526,"vw":56.45881},{"c":56.49,"h":56.49,"l":56.49,"n":3,"o":56.49,"t":"2026-10-20T19:45:00Z","v":112,"vw":56.49},{"c":56.56,"h":56.56,"l":56.52,"n":12,"o":56.52,"t":"2026-10-20T19:55:00Z","v":503,"vw":56.54},{"c":56.65,"h":56.65,"l":56.65,"n":5,"o":56.65,"t":"2026-10-20T20:00:00Z","v":1150,"vw":56.65},{"c":56.62,"h":56.62,"l":56.62,"n":3,"o":56.62,"t":"2026-10-21T13:30:00Z","v":945,"vw":56.62},{"c":56.5935,"h":56.5935,"l":56.5935,"n":1,"o":56.5935,"t":"2026-10-21T13:45:00Z","v":100,"vw":56.5935},{"c":56.63,"h":56.63,"l":56.63,"n":2,"o":56.63,"t":"2026-10-21T13:50:00Z","v":539,"vw":56.63},{"c":56.61,"h":56.61,"l":56.61,"n":2,"o":56.61,"t":"2026-10-21T13:55:00Z","v":640,"vw":56.61},{"c":56.365,"h":56.365,"l":56.365,"n":1,"o":56.365,"t":"2026-10-21T15:05:00Z","v":400,"vw":56.365},{"c":56.31,"h":56.31,"l":56.31,"n":3,"o":56.31,"t":"2026-10-21T15:15:00Z","v":165,"vw":56.31},{"c":56.37,"h":56.37,"l":56.37,"n":1,"o":56.37,"t":"2026-10-21T15:25:00Z","v":100,"vw":56.37},{"c":56.4,"h":56.4,"l":56.4,"n":3,"o":56.4,"t":"2026-10-21T15:30:00Z","v":140,"vw":56.4},{"c":56.5016,"h":56.5016,"l":56.45,"n":3,"o":56.45,"t":"2026-10-21T16:15:00Z","v":1567,"vw":56.464564},{"c":56.4099,"h":56.4099,"l":56.4099,"n":2,"o":56.4099,"t":"2026-10-21T16:25:00Z","v":265,"vw":56.4099},{"c":56.49,"h":56.49,"l":56.49,"n":2,"o":56.49,"t":"2026-10-21T16:45:00Z","v":1194,"vw":56.49},{"c":56.44,"h":56.57,"l":56.44,"n":2,"o":56.57,"t":"2026-10-21T17:05:00Z","v":621,"vw":56.496731},{"c":56.6,"h":56.6,"l":56.6,"n":2,"o":56.6,"t":"2026-10-21T17:15:00Z","v":211,"vw":56.6},{"c":56.56,"h":56.56,"l":56.42,"n":4,"o":56.42,"t":"2026-10-21T17:30:00Z","v":5194,"vw":56.422745},{"c":56.5,"h":56.5,"l":56.5,"n":2,"o":56.5,"t":"2026-10-21T18:05:00Z","v":1200,"vw":56.5},{"c":56.1,"h":56.1,"l":56.1,"n":1,"o":56.1,"t":"2026-10-21T18:55:00Z","v":500,"vw":56.1},{"c":56.17,"h":56.17,"l":56.17,"n":4,"o":56.17,"t":"2026-10-21T19:05:00Z","v":918,"vw":56.17},{"c":56.18,"h":56.18,"l":56.18,"n":6,"o":56.18,"t":"2026-10-21T19:15:00Z","v":251,"vw":56.18},{"c":56.14,"h":56.14,"l":56.14,"n":1,"o":56.14,"t":"2026-10-21T19:20:00Z","v":100,"vw":56.14},{"c":56.31,"h":56.31,"l":56.23,"n":2,"o":56.23,"t":"2026-10-21T19:30:00Z","v":2322,"vw":56.24826},{"c":56.28,"h":56.28,"l":56.28,"n":4,"o":56.28,"t":"2026-10-21T19:35:00Z","v":241,"vw":56.28},{"c":56.242,"h":56.27,"l":56.242,"n":7,"o":56.27,"t":"2026-10-21T19:45:00Z","v":332,"vw":56.260667},{"c":56.33,"h":56.33,"l":56.33,"n":2,"o":56.33,"t":"2026-10-21T19:50:00Z","v":176,"vw":56.33},{"c":56.22,"h":56.25,"l":56.22,"n":10,"o":56.25,"t":"2026-10-21T19:55:00Z","v":570,"vw":56.236},{"c":56.25,"h":56.25,"l":56.25,"n":6,"o":56.25,"t":"2026-10-21T20:00:00Z","v":109,"vw":56.25},{"c":55.01,"h":55.01,"l":55.01,"n":1,"o":55.01,"t":"2026-10-22T12:15:00Z","v":100,"vw":55.01},{"c":55.86,"h":55.86,"l":55.86,"n":2,"o":55.86,"t":"2026-10-22T13:30:00Z","v":471,"vw":55.86},{"c":56.28,"h":56.28,"l":56.28,"n":2,"o":56.28,"t":"2026-10-22T13:35:00Z","v":201,"vw":56.28},{"c":56.33,"h":56.33,"l":56.33,"n":1,"o":56.33,"t":"2026-10-22T13:40:00Z","v":172,"vw":56.33},{"c":56.76,"h":56.76,"l":56.76,"n":1,"o":56.76,"t":"2026-10-22T13:50:00Z","v":1000,"vw":56.76},{"c":56.57,"h":56.61,"l":56.57,"n":18,"o":56.61,"t":"2026-10-22T13:55:00Z","v":10101,"vw":56.586648},{"c":56.785,"h":56.785,"l":56.75,"n":11,"o":56.75,"t":"2026-10-22T14:00:00Z","v":1435,"vw":56.761272},{"c":56.795,"h":56.795,"l":56.795,"n":1,"o":56.795,"t":"2026-10-22T14:05:00Z","v":160,"vw":56.795},{"c":56.8,"h":56.8,"l":56.8,"n":2,"o":56.8,"t":"2026-10-22T14:15:00Z","v":241,"vw":56.8},{"c":57,"h":57,"l":56.8,"n":2,"o":56.8,"t":"2026-10-22T14:20:00Z","v":1047,"vw":56.838204},{"c":56.74,"h":56.74,"l":56.74,"n":1,"o":56.74,"t":"2026-10-22T14:45:00Z","v":1000,"vw":56.74},{"c":56.785,"h":56.785,"l":56.785,"n":1,"o":56.785,"t":"2026-10-22T14:55:00Z","v":351,"vw":56.785},{"c":56.8,"h":56.8,"l":56.8,"n":5,"o":56.8,"t":"2026-10-22T15:15:00Z","v":288,"vw":56.8},{"c":56.85,"h":56.85,"l":56.85,"n":5,"o":56.85,"t":"2026-10-22T15:25:00Z","v":347,"vw":56.85},{"c":56.8451,"h":56.8451,"l":56.8451,"n":2,"o":56.8451,"t":"2026-10-22T15:40:00Z","v":332,"vw":56.8451},{"c":56.905,"h":56.905,"l":56.905,"n":1,"o":56.905,"t":"2026-10-22T15:45:00Z","v":100,"vw":56.905},{"c":56.97,"h":56.97,"l":56.97,"n":5,"o":56.97,"t":"2026-10-22T15:50:00Z","v":1940,"vw":56.97},{"c":57.01,"h":57.01,"l":57.01,"n":6,"o":57.01,"t":"2026-10-22T16:00:00Z","v":564,"vw":57.01},{"c":57.04,"h":57.04,"l":57.04,"n":4,"o":57.04,"t":"2026-10-22T16:20:00Z","v":294,"vw":57.04},{"c":57.155,"h":57.32,"l":57,"n":7,"o":57.145,"t":"2026-10-22T16:35:00Z","v":2748,"vw":57.198835},{"c":57.125,"h":57.125,"l":57.125,"n":1,"o":57.125,"t":"2026-10-22T16:40:00Z","v":1623,"vw":57.125},{"c":57.03,"h":57.03,"l":57.03,"n":7,"o":57.03,"t":"2026-10-22T17:20:00Z","v":367,"vw":57.03},{"c":56.94,"h":56.94,"l":56.94,"n":1,"o":56.94,"t":"2026-10-22T17:45:00Z","v":450,"vw":56.94},{"c":56.91,"h":56.91,"l":56.91,"n":12,"o":56.91,"t":"2026-10-22T17:50:00Z","v":2000,"vw":56.91},{"c":57.01,"h":57.01,"l":57.01,"n":1,"o":57.01,"t":"2026-10-22T17:55:00Z","v":150,"vw":57.01},{"c":57.08,"h":57.08,"l":57.06,"n":9,"o":57.06,"t":"2026-10-22T18:30:00Z","v":4000,"vw":57.078431},{"c":57.03,"h":57.0924,"l":57.03,"n":6,"o":57.0924,"t":"2026-10-22T18:40:00Z","v":707,"vw":57.042724},{"c":57.0577,"h":57.0577,"l":57.0577,"n":2,"o":57.0577,"t":"2026-10-22T18:45:00Z","v":138,"vw":57.0577},{"c":57.12,"h":57.12,"l":57.12,"n":3,"o":57.12,"t":"2026-10-22T18:50:00Z","v":245,"vw":57.12},{"c":56.98,"h":56.98,"l":56.98,"n":4,"o":56.98,"t":"2026-10-22T18:55:00Z","v":144,"vw":56.98},{"c":57.01,"h":57.01,"l":57.01,"n":3,"o":57.01,"t":"2026-10-22T19:00:00Z","v":2000,"vw":57.01},{"c":57.075,"h":57.12,"l":57.04,"n":5,"o":57.12,"t":"2026-10-22T19:20:00Z","v":849,"vw":57.091523},{"c":57.13,"h":57.13,"l":57.13,"n":6,"o":57.13,"t":"2026-10-22T19:25:00Z","v":534,"vw":57.13},{"c":57.12,"h":57.2077,"l":57.12,"n":2,"o":57.2077,"t":"2026-10-22T19:35:00Z","v":250,"vw":57.17262},{"c":57.11,"h":57.16,"l":57.11,"n":6,"o":57.16,"t":"2026-10-22T19:40:00Z","v":711,"vw":57.136086},{"c":57.06,"h":57.06,"l":57.06,"n":3,"o":57.06,"t":"2026-10-22T19:45:00Z","v":1251,"vw":57.06},{"c":57.2,"h":57.2,"l":57.2,"n":4,"o":57.2,"t":"2026-10-22T20:00:00Z","v":228,"vw":57.2},{"c":57.17,"h":57.34,"l":57.17,"n":5,"o":57.24,"t":"2026-10-23T13:30:00Z","v":3190,"vw":57.302441},{"c":57.34,"h":57.34,"l":57.34,"n":4,"o":57.34,"t":"2026-10-23T13:45:00Z","v":338,"vw":57.34},{"c":57.165,"h":57.165,"l":57.165,"n":1,"o":57.165,"t":"2026-10-23T13:55:00Z","v":253,"vw":57.165},{"c":57,"h":57,"l":57,"n":4,"o":57,"t":"2026-10-23T14:05:00Z","v":209,"vw":57},{"c":56.905,"h":56.905,"l":56.905,"n":4,"o":56.905,"t":"2026-10-23T14:20:00Z","v":133,"vw":56.905},{"c":56.91,"h":56.91,"l":56.91,"n":3,"o":56.91,"t":"2026-10-23T14:25:00Z","v":146,"vw":56.91},{"c":56.83,"h":56.83,"l":56.83,"n":1,"o":56.83,"t":"2026-10-23T14:40:00Z","v":100,"vw":56.83},{"c":57.2394,"h":57.2394,"l":57.2394,"n":1,"o":57.2394,"t":"2026-10-23T14:50:00Z","v":200,"vw":57.2394},{"c":57.1812,"h":57.1812,"l":57.1812,"n":1,"o":57.1812,"t":"2026-10-23T15:00:00Z","v":125,"vw":57.1812},{"c":57.14,"h":57.14,"l":57.14,"n":2,"o":57.14,"t":"2026-10-23T16:15:00Z","v":220666,"vw":57.14},{"c":57.185,"h":57.185,"l":57.185,"n":3,"o":57.185,"t":"2026-10-23T16:30:00Z","v":175,"vw":57.185},{"c":57.2231,"h":57.2231,"l":57.2231,"n":1,"o":57.2231,"t":"2026-10-23T16:50:00Z","v":100,"vw":57.2231},{"c":57.165,"h":57.165,"l":57.165,"n":7,"o":57.165,"t":"2026-10-23T16:55:00Z","v":843,"vw":57.165},{"c":56.9417,"h":57.115,"l":56.9417,"n":4,"o":57.115,"t":"2026-10-23T17:05:00Z","v":321,"vw":57.052148},{"c":57.15,"h":57.15,"l":57.15,"n":2,"o":57.15,"t":"2026-10-23T17:35:00Z","v":14157,"vw":57.15},{"c":56.83,"h":57.05,"l":56.83,"n":5,"o":57.05,"t":"2026-10-23T17:40:00Z","v":8013,"vw":56.996872},{"c":57.01,"h":57.01,"l":57.01,"n":1,"o":57.01,"t":"2026-10-23T17:45:00Z","v":362,"vw":57.01},{"c":56.9,"h":56.9,"l":56.9,"n":4,"o":56.9,"t":"2026-10-23T17:50:00Z","v":142,"vw":56.9},{"c":57.075,"h":57.075,"l":57.075,"n":2,"o":57.075,"t":"2026-10-23T17:55:00Z","v":171,"vw":57.075},{"c":56.96,"h":56.96,"l":56.96,"n":2,"o":56.96,"t":"2026-10-23T18:00:00Z","v":1148,"vw":56.96},{"c":57.075,"h":57.075,"l":57.075,"n":1,"o":57.075,"t":"2026-10-23T18:10:00Z","v":100,"vw":57.075},{"c":57.0951,"h":57.0951,"l":57.08,"n":4,"o":57.08,"t":"2026-10-23T18:30:00Z","v":286,"vw":57.086439},{"c":57,"h":57,"l":57,"n":2,"o":57,"t":"2026-10-23T18:40:00Z","v":105,"vw":57},{"c":56.9801,"h":56.9801,"l":56.9801,"n":2,"o":56.9801,"t":"2026-10-23T19:00:00Z","v":125,"vw":56.9801},{"c":57.12,"h":57.12,"l":57.12,"n":3,"o":57.12,"t":"2026-10-23T19:20:00Z","v":1014,"vw":57.12},{"c":57.123,"h":57.22,"l":57.123,"n":35,"o":57.21,"t":"2026-10-23T19:35:00Z","v":2552,"vw":57.202877},{"c":57.115,"h":57.115,"l":57.115,"n":2,"o":57.115,"t":"2026-10-23T19:40:00Z","v":127,"vw":57.115},{"c":57.24,"h":57.24,"l":57.24,"n":6,"o":57.24,"t":"2026-10-23T20:00:00Z","v":528,"vw":57.24}],"history":[{"c":68.94,"h":69.78,"l":68.94,"n":245,"o":69.38,"t":"2024-10-21T04:00:00Z","v":12256,"vw":69.238593},{"c":68.525,"h":68.77,"l":68.27,"n":145,"o":68.77,"t":"2024-10-22T04:00:00Z","v":9870,"vw":68.498082},{"c":67.52,"h":68.21,"l":67.39,"n":240,"o":68.07,"t":"2024-10-23T04:00:00Z","v":14440,"vw":67.626697},{"c":68.18,"h":68.61,"l":67.86,"n":144,"o":68.03,"t":"2024-10-24T04:00:00Z","v":10751,"vw":68.162501},{"c":67.68,"h":68.66,"l":67.63,"n":184,"o":68.66,"t":"2024-10-25T04:00:00Z","v":9406,"vw":68.122504},{"c":68.72,"h":68.94,"l":68.3963,"n":194,"o":68.43,"t":"2024-10-28T04:00:00Z","v":9484,"vw":68.619524},{"c":68.27,"h":68.68,"l":68.21,"n":136,"o":68.21,"t":"2024-10-29T04:00:00Z","v":22030,"vw":68.544997},{"c":68.34,"h":69.0063,"l":68.17,"n":174,"o":68.17,"t":"2024-10-30T04:00:00Z","v":12630,"vw":68.4645},{"c":67.2786,"h":68.23,"l":66.9,"n":243,"o":68.23,"t":"2024-10-31T04:00:00Z","v":13099,"vw":67.288209},{"c":66.84,"h":67.6509,"l":66.73,"n":185,"o":67.6,"t":"2024-11-01T04:00:00Z","v":26544,"vw":67.088974},{"c":66.6013,"h":67.06,"l":66.4801,"n":198,"o":67.06,"t":"2024-11-04T05:00:00Z","v":6273,"vw":66.82237},{"c":67.11,"h":67.39,"l":66.7445,"n":144,"o":67.32,"t":"2024-11-05T05:00:00Z","v":14212,"vw":67.138375},{"c":69.4,"h":69.5399,"l":68.085,"n":290,"o":68.54,"t":"2024-11-06T05:00:00Z","v":18546,"vw":68.96268},{"c":69.71,"h":69.94,"l":69.3,"n":556,"o":69.94,"t":"2024-11-07T05:00:00Z","v":55525,"vw":69.37864},{"c":69.92,"h":69.92,"l":69.501,"n":248,"o":69.53,"t":"2024-11-08T05:00:00Z","v":17814,"vw":69.720184},{"c":70.8741,"h":71.06,"l":70.07,"n":375,"o":70.07,"t":"2024-11-11T05:00:00Z","v":25258,"vw":70.836564},{"c":69.57,"h":70.4,"l":69.23,"n":3902,"o":70.4,"t":"2024-11-12T05:00:00Z","v":50451,"vw":69.455941},{"c":68.3,"h":69.3,"l":68.3,"n":260,"o":69.3,"t":"2024-11-13T05:00:00Z","v":19188,"vw":68.74222},{"c":68.91,"h":69.3685,"l":68.72,"n":452,"o":69.05,"t":"2024-11-14T05:00:00Z","v":35063,"vw":69.099928},{"c":68.5263,"h":69.04,"l":68.2525,"n":487,"o":69.04,"t":"2024-11-15T05:00:00Z","v":18884,"vw":68.579819},{"c":68.9198,"h":69.09,"l":68.55,"n":265,"o":68.69,"t":"2024-11-18T05:00:00Z","v":18987,"vw":68.831079},{"c":69.396,"h":69.43,"l":68.3265,"n":270,"o":68.5,"t":"2024-11-19T05:00:00Z","v":18114,"vw":69.155187},{"c":69.45,"h":69.45,"l":68.8,"n":246,"o":69.43,"t":"2024-11-20T05:00:00Z","v":12323,"vw":69.137956},{"c":70.35,"h":70.4,"l":69.0952,"n":304,"o":69.64,"t":"2024-11-21T05:00:00Z","v":25133,"vw":69.918743},{"c":70.925,"h":70.94,"l":70.16,"n":336,"o":70.49,"t":"2024-11-22T05:00:00Z","v":25589,"vw":70.595947},{"c":71.46,"h":71.71,"l":71.105,"n":319,"o":71.54,"t":"2024-11-25T05:00:00Z","v":36866,"vw":71.434151},{"c":71.0023,"h":71.25,"l":70.7,"n":232,"o":71.25,"t":"2024-11-26T05:00:00Z","v":25364,"vw":70.973688},{"c":71.1968,"h":71.6138,"l":70.83,"n":339,"o":71.53,"t":"2024-11-27T05:00:00Z","v":18708,"vw":71.164293},{"c":71.6506,"h":71.6899,"l":71.2444,"n":138,"o":71.36,"t":"2024-11-29T05:00:00Z","v":8300,"vw":71.551986},{"c":71.2486,"h":71.97,"l":70.6901,"n":495,"o":71.97,"t":"2024-12-02T05:00:00Z","v":17742,"vw":71.303463},{"c":71.0762,"h":71.23,"l":70.7674,"n":299,"o":71.14,"t":"2024-12-03T05:00:00Z","v":15295,"vw":71.031287},{"c":71.2162,"h":71.41,"l":71.04,"n":258,"o":71.0438,"t":"2024-12-04T05:00:00Z","v":24983,"vw":71.23056},{"c":71.53,"h":71.78,"l":71.1,"n":353,"o":71.47,"t":"2024-12-05T05:00:00Z","v":13413,"vw":71.599087},{"c":71.52,"h":71.87,"l":71.1492,"n":295,"o":71.87,"t":"2024-12-06T05:00:00Z","v":127855,"vw":71.434987},{"c":70.84,"h":71.9483,"l":70.82,"n":302,"o":71.73,"t":"2024-12-09T05:00:00Z","v":23394,"vw":71.195199},{"c":70.805,"h":71.1465,"l":70.72,"n":360,"o":71.01,"t":"2024-12-10T05:00:00Z","v":68965,"vw":70.965354},{"c":71.65,"h":71.655,"l":71.0094,"n":206,"o":71.19,"t":"2024-12-11T05:00:00Z","v":9821,"vw":71.415334},{"c":70.75,"h":71.46,"l":70.59,"n":290,"o":71.46,"t":"2024-12-12T05:00:00Z","v":12706,"vw":70.933147},{"c":70.35,"h":70.76,"l":70.2,"n":508,"o":70.76,"t":"2024-12-13T05:00:00Z","v":53970,"vw":70.593495},{"c":70.48,"h":70.7889,"l":70.34,"n":295,"o":70.53,"t":"2024-12-16T05:00:00Z","v":32930,"vw":70.598023},{"c":69.425,"h":70.17,"l":69.31,"n":291,"o":70.17,"t":"2024-12-17T05:00:00Z","v":19097,"vw":69.578707},{"c":67.09,"h":69.83,"l":67.0535,"n":234,"o":69.67,"t":"2024-12-18T05:00:00Z","v":15292,"vw":69.160428},{"c":66.9722,"h":67.6999,"l":66.83,"n":494,"o":67.21,"t":"2024-12-19T05:00:00Z","v":93424,"vw":67.192627},{"c":67.4422,"h":68.0696,"l":66.3781,"n":733,"o":66.47,"t":"2024-12-20T05:00:00Z","v":47438,"vw":67.6268},{"c":66.26,"h":66.3872,"l":65.64,"n":385,"o":66.07,"t":"2024-12-23T05:00:00Z","v":22451,"vw":65.968292},{"c":67.08,"h":67.08,"l":66.75,"n":126,"o":66.75,"t":"2024-12-24T05:00:00Z","v":3427,"vw":67.007041},{"c":67.63,"h":67.75,"l":66.9,"n":516,"o":66.9,"t":"2024-12-26T05:00:00Z","v":16840,"vw":67.40054},{"c":67.2,"h":67.5294,"l":66.8077,"n":309,"o":67.28,"t":"2024-12-27T05:00:00Z","v":24481,"vw":67.230666},{"c":66.59,"h":67,"l":66.06,"n":305,"o":66.6,"t":"2024-12-30T05:00:00Z","v":33544,"vw":66.902918},{"c":66.77,"h":67.25,"l":66.4883,"n":488,"o":66.94,"t":"2024-12-31T05:00:00Z","v":43317,"vw":67.036654},{"c":66.85,"h":67.2,"l":66.35,"n":315,"o":67.06,"t":"2025-01-02T05:00:00Z","v":83776,"vw":66.7805},{"c":67.48,"h":67.62,"l":67.04,"n":490,"o":67.16,"t":"2025-01-03T05:00:00Z","v":17408,"vw":67.425306},{"c":67.93,"h":68.21,"l":67.57,"n":412,"o":68.11,"t":"2025-01-06T05:00:00Z","v":31853,"vw":67.924154},{"c":66.86,"h":68.22,"l":66.73,"n":248,"o":68.22,"t":"2025-01-07T05:00:00Z","v":13708,"vw":67.180402},{"c":66.92,"h":67.02,"l":66.43,"n":285,"o":66.43,"t":"2025-01-08T05:00:00Z","v":9872,"vw":66.696752},{"c":65.69,"h":66.49,"l":65.29,"n":432,"o":66.49,"t":"2025-01-10T05:00:00Z","v":56428,"vw":65.539036},{"c":65.25,"h":65.39,"l":64.8839,"n":288,"o":65,"t":"2025-01-13T05:00:00Z","v":40098,"vw":65.158459},{"c":66.1166,"h":66.36,"l":65.5971,"n":270,"o":65.95,"t":"2025-01-14T05:00:00Z","v":21465,"vw":65.971631},{"c":67.48,"h":67.84,"l":67.38,"n":231,"o":67.79,"t":"2025-01-15T05:00:00Z","v":20172,"vw":67.624096},{"c":68.37,"h":68.56,"l":67.74,"n":385,"o":67.84,"t":"2025-01-16T05:00:00Z","v":46079,"vw":68.291858},{"c":68.7,"h":68.91,"l":68.28,"n":1468,"o":68.8,"t":"2025-01-17T05:00:00Z","v":29216,"vw":68.548184},{"c":70.21,"h":70.21,"l":69.395,"n":419,"o":69.41,"t":"2025-01-21T05:00:00Z","v":19841,"vw":69.877103},{"c":70.32,"h":70.4649,"l":70.0297,"n":331,"o":70.29,"t":"2025-01-22T05:00:00Z","v":37288,"vw":70.187836},{"c":71.55,"h":71.62,"l":70.86,"n":1033,"o":70.86,"t":"2025-01-23T05:00:00Z","v":44811,"vw":71.301194},{"c":71.33,"h":71.55,"l":71.0901,"n":321,"o":71.32,"t":"2025-01-24T05:00:00Z","v":27878,"vw":71.394005},{"c":70.28,"h":70.5994,"l":70.0301,"n":271,"o":70.57,"t":"2025-01-27T05:00:00Z","v":13179,"vw":70.360018},{"c":71.08,"h":71.14,"l":70.3284,"n":230,"o":70.4,"t":"2025-01-28T05:00:00Z","v":16359,"vw":70.829638},{"c":70.62,"h":71.12,"l":70.32,"n":297,"o":70.84,"t":"2025-01-29T05:00:00Z","v":17591,"vw":70.699306},{"c":71.11,"h":71.6347,"l":70.88,"n":232,"o":71.53,"t":"2025-01-30T05:00:00Z","v":29255,"vw":71.4521},{"c":71.31,"h":72.14,"l":71.2086,"n":381,"o":71.44,"t":"2025-01-31T05:00:00Z","v":25195,"vw":71.522048},{"c":70.42,"h":70.7,"l":69.54,"n":431,"o":69.69,"t":"2025-02-03T05:00:00Z","v":37215,"vw":70.175101},{"c":70.2193,"h":70.46,"l":69.9481,"n":334,"o":70.46,"t":"2025-02-04T05:00:00Z","v":23909,"vw":70.158912},{"c":71.11,"h":71.12,"l":70.08,"n":324,"o":70.45,"t":"2025-02-05T05:00:00Z","v":34870,"vw":70.69049},{"c":70.94,"h":71.47,"l":70.51,"n":566,"o":71.47,"t":"2025-02-06T05:00:00Z","v":98127,"vw":70.896333},{"c":70.1109,"h":70.89,"l":69.74,"n":315,"o":70.89,"t":"2025-02-07T05:00:00Z","v":24809,"vw":70.234496},{"c":69.99,"h":70.48,"l":69.78,"n":629,"o":70.48,"t":"2025-02-10T05:00:00Z","v":40194,"vw":70.073629},{"c":69.6678,"h":69.88,"l":69.2817,"n":196,"o":69.88,"t":"2025-02-11T05:00:00Z","v":9736,"vw":69.559236},{"c":69.54,"h":69.9299,"l":68.9319,"n":305,"o":69.21,"t":"2025-02-12T05:00:00Z","v":12168,"vw":69.402016},{"c":69.94,"h":70.3753,"l":69.5,"n":400,"o":69.74,"t":"2025-02-13T05:00:00Z","v":24893,"vw":69.95052},{"c":70.9123,"h":70.98,"l":70.5,"n":456,"o":70.5,"t":"2025-02-14T05:00:00Z","v":10572,"vw":70.774976},{"c":71.18,"h":71.18,"l":70.6601,"n":534,"o":70.94,"t":"2025-02-18T05:00:00Z","v":11872,"vw":70.924416},{"c":70.3852,"h":70.61,"l":70.0981,"n":614,"o":70.52,"t":"2025-02-19T05:00:00Z","v":21360,"vw":70.328232},{"c":70.11,"h":70.59,"l":69.64,"n":346,"o":70.59,"t":"2025-02-20T05:00:00Z","v":25679,"vw":69.935479},{"c":69.5,"h":70.47,"l":69.1241,"n":212,"o":70.47,"t":"2025-02-21T05:00:00Z","v":7544,"vw":69.579301},{"c":68.69,"h":69.58,"l":68.44,"n":405,"o":69.58,"t":"2025-02-24T05:00:00Z","v":15315,"vw":68.848848},{"c":68.96,"h":69.208,"l":68.11,"n":735,"o":69.08,"t":"2025-02-25T05:00:00Z","v":21127,"vw":68.695614},{"c":69.16,"h":69.85,"l":68.7,"n":135,"o":68.97,"t":"2025-02-26T05:00:00Z","v":8364,"vw":69.22885},{"c":67.86,"h":68.91,"l":67.81,"n":572,"o":68.67,"t":"2025-02-27T05:00:00Z","v":120562,"vw":68.648282},{"c":68.45,"h":68.56,"l":67.5783,"n":366,"o":67.82,"t":"2025-02-28T05:00:00Z","v":83381,"vw":68.110525},{"c":68.45,"h":69.603,"l":68.02,"n":644,"o":69.44,"t":"2025-03-03T05:00:00Z","v":20188,"vw":68.981346},{"c":66.86,"h":67.9592,"l":65.88,"n":697,"o":67.44,"t":"2025-03-04T05:00:00Z","v":70553,"vw":66.460058},{"c":67.54,"h":67.7607,"l":66.53,"n":670,"o":66.86,"t":"2025-03-05T05:00:00Z","v":43010,"vw":67.088008},{"c":65.98,"h":66.8421,"l":65.72,"n":376,"o":66.47,"t":"2025-03-06T05:00:00Z","v":18423,"vw":66.546981},{"c":66.78,"h":66.94,"l":65.4276,"n":397,"o":66.24,"t":"2025-03-07T05:00:00Z","v":22869,"vw":66.138818},{"c":64.17,"h":65.43,"l":63.63,"n":937,"o":65.43,"t":"2025-03-10T04:00:00Z","v":37230,"vw":64.346242},{"c":64.17,"h":64.805,"l":63.73,"n":541,"o":64.46,"t":"2025-03-11T04:00:00Z","v":53057,"vw":63.918885},{"c":64.78,"h":65.48,"l":64.425,"n":611,"o":65.03,"t":"2025-03-12T04:00:00Z","v":69338,"vw":65.022638},{"c":63.79,"h":64.46,"l":63.47,"n":565,"o":64.46,"t":"2025-03-13T04:00:00Z","v":16553,"vw":64.073305},{"c":65.24,"h":65.24,"l":64.3344,"n":397,"o":64.62,"t":"2025-03-14T04:00:00Z","v":515600,"vw":64.892168},{"c":66.28,"h":66.53,"l":65.21,"n":1266,"o":65.21,"t":"2025-03-17T04:00:00Z","v":51894,"vw":66.107113},{"c":65.89,"h":66.0122,"l":65.56,"n":487,"o":65.86,"t":"2025-03-18T04:00:00Z","v":10601,"vw":65.862515},{"c":66.63,"h":66.9509,"l":65.58,"n":231,"o":65.67,"t":"2025-03-19T04:00:00Z","v":8384,"vw":66.18365},{"c":66.4698,"h":66.5899,"l":65.935,"n":319,"o":65.94,"t":"2025-03-20T04:00:00Z","v":53675,"vw":66.350697},{"c":65.945,"h":66.217,"l":65.7375,"n":277,"o":65.7375,"t":"2025-03-21T04:00:00Z","v":9732,"vw":65.990683},{"c":66.96,"h":67.067,"l":66.17,"n":471,"o":66.17,"t":"2025-03-24T04:00:00Z","v":11158,"vw":66.704272},{"c":67.36,"h":67.38,"l":66.94,"n":728,"o":67.3,"t":"2025-03-25T04:00:00Z","v":11395,"vw":67.166799},{"c":66.27,"h":67.35,"l":66.03,"n":667,"o":66.98,"t":"2025-03-26T04:00:00Z","v":13407,"vw":66.768277},{"c":66.14,"h":66.49,"l":65.68,"n":375,"o":65.68,"t":"2025-03-27T04:00:00Z","v":10889,"vw":66.049309},{"c":64.82,"h":66.12,"l":64.5594,"n":276,"o":65.94,"t":"2025-03-28T04:00:00Z","v":12336,"vw":65.049448},{"c":64.07,"h":64.2957,"l":63.1597,"n":361,"o":63.58,"t":"2025-03-31T04:00:00Z","v":22231,"vw":63.833285},{"c":64.65,"h":64.65,"l":63.85,"n":936,"o":64.19,"t":"2025-04-01T04:00:00Z","v":45394,"vw":64.297799},{"c":65.5585,"h":65.5585,"l":63.84,"n":315,"o":63.84,"t":"2025-04-02T04:00:00Z","v":12614,"vw":64.875249},{"c":61.35,"h":63.37,"l":61.27,"n":1160,"o":63.37,"t":"2025-04-03T04:00:00Z","v":242855,"vw":61.803296},{"c":56.93,"h":58.94,"l":56.59,"n":1196,"o":58.94,"t":"2025-04-04T04:00:00Z","v":225905,"vw":57.167502},{"c":55.44,"h":57.39,"l":53.6,"n":1318,"o":54.38,"t":"2025-04-07T04:00:00Z","v":129951,"vw":55.227828},{"c":54.95,"h":58.4001,"l":54.49,"n":701,"o":58.06,"t":"2025-04-08T04:00:00Z","v":22362,"vw":56.592841},{"c":60.77,"h":60.99,"l":54.4051,"n":494,"o":54.65,"t":"2025-04-09T04:00:00Z","v":31484,"vw":57.746012},{"c":58.34,"h":59.55,"l":57.2548,"n":280,"o":59.19,"t":"2025-04-10T04:00:00Z","v":16289,"vw":58.352218},{"c":59.5469,"h":59.65,"l":57.99,"n":268,"o":58.47,"t":"2025-04-11T04:00:00Z","v":63235,"vw":58.551021},{"c":60.0772,"h":60.55,"l":59.5,"n":365,"o":60.22,"t":"2025-04-14T04:00:00Z","v":82950,"vw":60.431177},{"c":60.9533,"h":61.5599,"l":60.81,"n":231,"o":61.07,"t":"2025-04-15T04:00:00Z","v":14722,"vw":60.991071},{"c":59.925,"h":60.6229,"l":59.5,"n":262,"o":60.4,"t":"2025-04-16T04:00:00Z","v":15102,"vw":59.868155},{"c":60.5592,"h":61.0608,"l":60.52,"n":220,"o":60.55,"t":"2025-04-17T04:00:00Z","v":10601,"vw":60.768814},{"c":59.25,"h":60.45,"l":58.8885,"n":877,"o":60.19,"t":"2025-04-21T04:00:00Z","v":29355,"vw":59.339923},{"c":60.8598,"h":61.1999,"l":60.0718,"n":258,"o":60.0718,"t":"2025-04-22T04:00:00Z","v":22841,"vw":60.782239},{"c":61.716,"h":63.3811,"l":61.47,"n":243,"o":62.35,"t":"2025-04-23T04:00:00Z","v":7973,"vw":62.317418},{"c":63.4385,"h":63.5199,"l":62.335,"n":231,"o":62.335,"t":"2025-04-24T04:00:00Z","v":13037,"vw":63.211208},{"c":63.44,"h":63.7499,"l":63.08,"n":262,"o":63.2,"t":"2025-04-25T04:00:00Z","v":27342,"vw":63.536111},{"c":64.1045,"h":64.2199,"l":63.28,"n":214,"o":63.52,"t":"2025-04-28T04:00:00Z","v":21688,"vw":63.69316},{"c":63.9134,"h":64.1317,"l":63.4508,"n":150,"o":63.58,"t":"2025-04-29T04:00:00Z","v":5306,"vw":63.889495},{"c":63.6349,"h":63.6349,"l":62.62,"n":228,"o":63.11,"t":"2025-04-30T04:00:00Z","v":15449,"vw":63.274787},{"c":63.3,"h":64.0899,"l":63.07,"n":294,"o":63.07,"t":"2025-05-01T04:00:00Z","v":32171,"vw":63.63387},{"c":64.6407,"h":64.93,"l":64.255,"n":457,"o":64.33,"t":"2025-05-02T04:00:00Z","v":190825,"vw":64.825688},{"c":64.4237,"h":65,"l":64.4237,"n":214,"o":64.5,"t":"2025-05-05T04:00:00Z","v":13727,"vw":64.771489},{"c":64.2569,"h":64.49,"l":63.96,"n":164,"o":64.32,"t":"2025-05-06T04:00:00Z","v":9027,"vw":64.279731},{"c":64.155,"h":64.429,"l":63.9922,"n":260,"o":64.16,"t":"2025-05-07T04:00:00Z","v":14938,"vw":64.20087},{"c":64.84,"h":65.1686,"l":64.56,"n":178,"o":65,"t":"2025-05-08T04:00:00Z","v":10066,"vw":64.935128},{"c":64.87,"h":65.3056,"l":64.7101,"n":234,"o":65.17,"t":"2025-05-09T04:00:00Z","v":14070,"vw":64.95483},{"c":66.7399,"h":67.21,"l":66.3043,"n":354,"o":66.99,"t":"2025-05-12T04:00:00Z","v":16234,"vw":66.89135},{"c":67.47,"h":67.73,"l":66.822,"n":240,"o":67.15,"t":"2025-05-13T04:00:00Z","v":25535,"vw":67.419243},{"c":67.41,"h":67.66,"l":67.1782,"n":175,"o":67.53,"t":"2025-05-14T04:00:00Z","v":7314,"vw":67.377403},{"c":67.18,"h":67.57,"l":66.725,"n":1191,"o":67.57,"t":"2025-05-15T04:00:00Z","v":82952,"vw":67.11564},{"c":67.57,"h":67.57,"l":66.945,"n":295,"o":67.05,"t":"2025-05-16T04:00:00Z","v":16170,"vw":67.349999},{"c":67.72,"h":67.72,"l":66.559,"n":194,"o":66.75,"t":"2025-05-19T04:00:00Z","v":12382,"vw":67.258736},{"c":67.3056,"h":67.74,"l":67.1906,"n":242,"o":67.74,"t":"2025-05-20T04:00:00Z","v":10177,"vw":67.347986},{"c":65.8011,"h":67.09,"l":65.6872,"n":206,"o":67,"t":"2025-05-21T04:00:00Z","v":9233,"vw":66.364844},{"c":65.84,"h":66.03,"l":65.43,"n":244,"o":65.54,"t":"2025-05-22T04:00:00Z","v":14174,"vw":65.814396},{"c":65.6516,"h":65.99,"l":64.83,"n":649,"o":64.83,"t":"2025-05-23T04:00:00Z","v":39396,"vw":65.725881},{"c":67.03,"h":67.03,"l":66.18,"n":646,"o":66.81,"t":"2025-05-27T04:00:00Z","v":23036,"vw":66.865383},{"c":66.4941,"h":66.98,"l":66.3703,"n":230,"o":66.98,"t":"2025-05-28T04:00:00Z","v":18086,"vw":66.752058},{"c":66.74,"h":66.78,"l":66.223,"n":553,"o":66.72,"t":"2025-05-29T04:00:00Z","v":28495,"vw":66.46869},{"c":66.47,"h":66.87,"l":65.92,"n":395,"o":66.87,"t":"2025-05-30T04:00:00Z","v":23322,"vw":66.329444},{"c":66.46,"h":66.6499,"l":65.4401,"n":291,"o":66.35,"t":"2025-06-02T04:00:00Z","v":33633,"vw":66.090723},{"c":66.4396,"h":66.66,"l":65.9717,"n":278,"o":66.34,"t":"2025-06-03T04:00:00Z","v":35562,"vw":66.401943},{"c":66.8484,"h":67.0699,"l":66.55,"n":223,"o":66.55,"t":"2025-06-04T04:00:00Z","v":12927,"vw":66.95275},{"c":66.7847,"h":67.0721,"l":66.62,"n":201,"o":66.95,"t":"2025-06-05T04:00:00Z","v":13170,"vw":66.826241},{"c":67.64,"h":67.66,"l":67.2,"n":815,"o":67.44,"t":"2025-06-06T04:00:00Z","v":106524,"vw":67.423562},{"c":67.8,"h":68.18,"l":67.51,"n":351,"o":67.83,"t":"2025-06-09T04:00:00Z","v":24163,"vw":67.86776},{"c":68.0599,"h":68.38,"l":67.61,"n":306,"o":68.38,"t":"2025-06-10T04:00:00Z","v":17917,"vw":67.890912},{"c":67.88,"h":68.6,"l":67.88,"n":239,"o":68.4,"t":"2025-06-11T04:00:00Z","v":13171,"vw":68.274821},{"c":68.095,"h":68.26,"l":67.81,"n":230,"o":68.01,"t":"2025-06-12T04:00:00Z","v":10033,"vw":68.020574},{"c":66.36,"h":66.97,"l":66.19,"n":362,"o":66.72,"t":"2025-06-13T04:00:00Z","v":25813,"vw":66.596409},{"c":66.83,"h":67.61,"l":66.7,"n":3322,"o":67.17,"t":"2025-06-16T04:00:00Z","v":24450,"vw":67.110165},{"c":65.7955,"h":68.07,"l":65.6201,"n":230,"o":68.07,"t":"2025-06-17T04:00:00Z","v":21960,"vw":66.45679},{"c":66.42,"h":66.81,"l":65.79,"n":312,"o":66.7,"t":"2025-06-18T04:00:00Z","v":34635,"vw":66.628104},{"c":66.19,"h":66.57,"l":65.98,"n":346,"o":66.42,"t":"2025-06-20T04:00:00Z","v":30060,"vw":66.279714},{"c":65.115,"h":65.19,"l":64.0677,"n":378,"o":64.42,"t":"2025-06-23T04:00:00Z","v":22291,"vw":64.603111},{"c":66.61,"h":67,"l":65.94,"n":746,"o":65.94,"t":"2025-06-24T04:00:00Z","v":36706,"vw":66.706606},{"c":66.63,"h":66.85,"l":66.44,"n":336,"o":66.85,"t":"2025-06-25T04:00:00Z","v":11215,"vw":66.613782},{"c":68.3,"h":68.34,"l":67.615,"n":557,"o":67.89,"t":"2025-06-26T04:00:00Z","v":32995,"vw":68.101611},{"c":68.8823,"h":69.39,"l":68.57,"n":398,"o":68.81,"t":"2025-06-27T04:00:00Z","v":173352,"vw":69.31881},{"c":68.85,"h":69.01,"l":68.57,"n":352,"o":68.96,"t":"2025-06-30T04:00:00Z","v":315986,"vw":68.912609},{"c":68.9588,"h":69.17,"l":68.31,"n":282,"o":68.47,"t":"2025-07-01T04:00:00Z","v":17737,"vw":68.942002},{"c":69.2,"h":69.2,"l":68.4024,"n":349,"o":68.66,"t":"2025-07-02T04:00:00Z","v":17387,"vw":68.884183},{"c":69.6621,"h":69.8,"l":69.38,"n":323,"o":69.38,"t":"2025-07-03T04:00:00Z","v":17288,"vw":69.743071},{"c":68.9647,"h":69.56,"l":68.591,"n":277,"o":69.55,"t":"2025-07-07T04:00:00Z","v":17686,"vw":69.101404},{"c":69.7209,"h":69.89,"l":69.11,"n":358,"o":69.11,"t":"2025-07-08T04:00:00Z","v":30222,"vw":69.585206},{"c":70.1062,"h":70.1062,"l":69.55,"n":273,"o":69.87,"t":"2025-07-09T04:00:00Z","v":15274,"vw":69.792189},{"c":71.13,"h":71.2128,"l":70.2,"n":333,"o":70.2,"t":"2025-07-10T04:00:00Z","v":23009,"vw":71.018308},{"c":70.6339,"h":70.78,"l":70.4,"n":400,"o":70.72,"t":"2025-07-11T04:00:00Z","v":34170,"vw":70.552403},{"c":70.624,"h":70.65,"l":70.0301,"n":214,"o":70.09,"t":"2025-07-14T04:00:00Z","v":12664,"vw":70.424381},{"c":69.55,"h":70.261,"l":69.55,"n":389,"o":70.261,"t":"2025-07-15T04:00:00Z","v":19490,"vw":69.829081},{"c":71.23,"h":71.36,"l":70.12,"n":670,"o":70.3,"t":"2025-07-16T04:00:00Z","v":119880,"vw":70.698182},{"c":72.0887,"h":72.2435,"l":71.1,"n":328,"o":71.1,"t":"2025-07-17T04:00:00Z","v":24465,"vw":71.89782},{"c":71.825,"h":72.5903,"l":71.71,"n":179,"o":72.57,"t":"2025-07-18T04:00:00Z","v":15093,"vw":71.957921},{"c":71.66,"h":72.34,"l":71.66,"n":327,"o":72.31,"t":"2025-07-21T04:00:00Z","v":18268,"vw":71.981315},{"c":71.71,"h":71.75,"l":71.12,"n":256,"o":71.75,"t":"2025-07-22T04:00:00Z","v":29331,"vw":71.363604},{"c":72.9202,"h":72.97,"l":71.88,"n":323,"o":71.88,"t":"2025-07-23T04:00:00Z","v":34219,"vw":72.414289},{"c":72.27,"h":72.5744,"l":72.0085,"n":615,"o":72.45,"t":"2025-07-24T04:00:00Z","v":46790,"vw":72.432151},{"c":72.2159,"h":72.36,"l":71.595,"n":259,"o":72.26,"t":"2025-07-25T04:00:00Z","v":13925,"vw":72.051882},{"c":71.15,"h":71.96,"l":71.12,"n":265,"o":71.96,"t":"2025-07-28T04:00:00Z","v":54811,"vw":71.509105},{"c":70.66,"h":71.69,"l":70.44,"n":853,"o":71.69,"t":"2025-07-29T04:00:00Z","v":31307,"vw":70.835562},{"c":70.26,"h":71.09,"l":70.01,"n":298,"o":70.88,"t":"2025-07-30T04:00:00Z","v":16553,"vw":70.752168},{"c":69.64,"h":70.42,"l":69.26,"n":303,"o":70.42,"t":"2025-07-31T04:00:00Z","v":50653,"vw":69.759424},{"c":68.78,"h":68.78,"l":67.85,"n":277,"o":68.32,"t":"2025-08-01T04:00:00Z","v":23344,"vw":68.248558},{"c":69.35,"h":69.5584,"l":69,"n":367,"o":69.06,"t":"2025-08-04T04:00:00Z","v":28329,"vw":69.344691},{"c":69.56,"h":69.7,"l":69.09,"n":227,"o":69.59,"t":"2025-08-05T04:00:00Z","v":10415,"vw":69.509735},{"c":70.41,"h":70.63,"l":69.75,"n":504,"o":70.12,"t":"2025-08-06T04:00:00Z","v":38834,"vw":70.181508},{"c":70.43,"h":71.31,"l":70.165,"n":284,"o":71.18,"t":"2025-08-07T04:00:00Z","v":19118,"vw":70.475949},{"c":71.02,"h":71.1899,"l":70.385,"n":375,"o":70.49,"t":"2025-08-08T04:00:00Z","v":12055,"vw":70.915316},{"c":70.84,"h":70.9721,"l":70.6121,"n":242,"o":70.84,"t":"2025-08-11T04:00:00Z","v":12697,"vw":70.800733},{"c":71.65,"h":71.8673,"l":71.16,"n":235,"o":71.16,"t":"2025-08-12T04:00:00Z","v":10243,"vw":71.486562},{"c":72.04,"h":72.26,"l":71.87,"n":705,"o":71.97,"t":"2025-08-13T04:00:00Z","v":22844,"vw":72.053522},{"c":71.9353,"h":72.0836,"l":71.45,"n":204,"o":71.7,"t":"2025-08-14T04:00:00Z","v":15139,"vw":71.860861},{"c":71.68,"h":72.18,"l":71.5,"n":185,"o":72.18,"t":"2025-08-15T04:00:00Z","v":33839,"vw":71.641802},{"c":71.6,"h":71.6,"l":71.1958,"n":182,"o":71.38,"t":"2025-08-18T04:00:00Z","v":13026,"vw":71.390928},{"c":70.9926,"h":71.82,"l":70.9744,"n":198,"o":71.82,"t":"2025-08-19T04:00:00Z","v":9839,"vw":71.272795},{"c":70.47,"h":71.14,"l":70.32,"n":264,"o":71.14,"t":"2025-08-20T04:00:00Z","v":22672,"vw":70.595792},{"c":70.25,"h":70.3706,"l":70.019,"n":488,"o":70.23,"t":"2025-08-21T04:00:00Z","v":19503,"vw":70.252259},{"c":71.9529,"h":72.306,"l":70.7,"n":259,"o":70.7,"t":"2025-08-22T04:00:00Z","v":10539,"vw":71.981643},{"c":71.1237,"h":71.95,"l":71.0661,"n":197,"o":71.95,"t":"2025-08-25T04:00:00Z","v":8744,"vw":71.393654},{"c":71.5,"h":71.5,"l":71.02,"n":196,"o":71.02,"t":"2025-08-26T04:00:00Z","v":14795,"vw":71.2424},{"c":71.52,"h":71.58,"l":70.8215,"n":242,"o":71.24,"t":"2025-08-27T04:00:00Z","v":13641,"vw":71.336141},{"c":71.6378,"h":71.8,"l":71.273,"n":244,"o":71.8,"t":"2025-08-28T04:00:00Z","v":11482,"vw":71.552048},{"c":71.58,"h":71.85,"l":71.137,"n":166,"o":71.77,"t":"2025-08-29T04:00:00Z","v":10955,"vw":71.478269},{"c":70.48,"h":70.48,"l":69.7401,"n":353,"o":70.41,"t":"2025-09-02T04:00:00Z","v":14906,"vw":70.080817},{"c":70,"h":70.56,"l":69.765,"n":250,"o":70.56,"t":"2025-09-03T04:00:00Z","v":16627,"vw":70.151307},{"c":70.69,"h":70.69,"l":69.7738,"n":266,"o":70.18,"t":"2025-09-04T04:00:00Z","v":33726,"vw":70.281225},{"c":70.64,"h":70.765,"l":70.11,"n":339,"o":70.7,"t":"2025-09-05T04:00:00Z","v":11464,"vw":70.405216},{"c":71.03,"h":71.03,"l":70.2095,"n":340,"o":70.67,"t":"2025-09-08T04:00:00Z","v":28218,"vw":70.625223},{"c":70.23,"h":70.87,"l":70.22,"n":724,"o":70.74,"t":"2025-09-09T04:00:00Z","v":26888,"vw":70.479396},{"c":71.02,"h":71.1011,"l":70.5901,"n":392,"o":70.64,"t":"2025-09-10T04:00:00Z","v":207943,"vw":70.961756},{"c":72.53,"h":72.65,"l":71.6605,"n":309,"o":71.743,"t":"2025-09-11T04:00:00Z","v":38754,"vw":72.441214},{"c":71.95,"h":72.307,"l":71.67,"n":363,"o":72.307,"t":"2025-09-12T04:00:00Z","v":14089,"vw":71.844738},{"c":72.01,"h":72.3,"l":71.75,"n":313,"o":71.8565,"t":"2025-09-15T04:00:00Z","v":23101,"vw":71.937305},{"c":71.56,"h":71.97,"l":71.1728,"n":391,"o":71.97,"t":"2025-09-16T04:00:00Z","v":11906,"vw":71.599819},{"c":71.61,"h":72.49,"l":71.145,"n":218,"o":72.09,"t":"2025-09-17T04:00:00Z","v":21089,"vw":71.829173},{"c":72.82,"h":72.8962,"l":72,"n":293,"o":72.21,"t":"2025-09-18T04:00:00Z","v":30003,"vw":72.624927},{"c":72.14,"h":72.69,"l":71.9328,"n":372,"o":72.69,"t":"2025-09-19T04:00:00Z","v":14346,"vw":72.178125},{"c":71.26,"h":71.26,"l":70.74,"n":284,"o":71,"t":"2025-09-22T04:00:00Z","v":8984,"vw":70.966369},{"c":71.12,"h":71.83,"l":70.8071,"n":419,"o":71.7412,"t":"2025-09-23T04:00:00Z","v":22828,"vw":71.235805},{"c":69.195,"h":70.78,"l":69.0898,"n":389,"o":70.78,"t":"2025-09-24T04:00:00Z","v":35703,"vw":69.501464},{"c":68.95,"h":69.15,"l":68.4546,"n":476,"o":68.81,"t":"2025-09-25T04:00:00Z","v":37504,"vw":68.924501},{"c":69.42,"h":69.52,"l":69.035,"n":664,"o":69.29,"t":"2025-09-26T04:00:00Z","v":56710,"vw":69.344551},{"c":69.68,"h":69.82,"l":69.3497,"n":364,"o":69.68,"t":"2025-09-29T04:00:00Z","v":211199,"vw":69.483409},{"c":69.02,"h":69.97,"l":68.52,"n":461,"o":69.85,"t":"2025-09-30T04:00:00Z","v":56990,"vw":69.260587},{"c":68.55,"h":69.06,"l":68.5081,"n":318,"o":68.77,"t":"2025-10-01T04:00:00Z","v":70478,"vw":68.89768},{"c":69.1,"h":69.27,"l":68.68,"n":504,"o":69.09,"t":"2025-10-02T04:00:00Z","v":55914,"vw":69.078577},{"c":69.75,"h":70.0983,"l":69.49,"n":466,"o":69.49,"t":"2025-10-03T04:00:00Z","v":46427,"vw":69.797443},{"c":69.66,"h":70.07,"l":69.41,"n":370,"o":70.07,"t":"2025-10-06T04:00:00Z","v":54695,"vw":69.857592},{"c":68.85,"h":69.625,"l":68.6506,"n":344,"o":69.59,"t":"2025-10-07T04:00:00Z","v":33242,"vw":68.89077},{"c":68.91,"h":69.006,"l":68.6101,"n":372,"o":68.89,"t":"2025-10-08T04:00:00Z","v":67129,"vw":68.783435},{"c":68.46,"h":68.765,"l":68.15,"n":299,"o":68.765,"t":"2025-10-09T04:00:00Z","v":113614,"vw":68.282957},{"c":66.665,"h":68.43,"l":66.5489,"n":434,"o":68.43,"t":"2025-10-10T04:00:00Z","v":46671,"vw":66.820488},{"c":67.76,"h":67.77,"l":66.9038,"n":349,"o":67.12,"t":"2025-10-13T04:00:00Z","v":39338,"vw":67.630797},{"c":68.4,"h":68.7504,"l":66.79,"n":248,"o":66.79,"t":"2025-10-14T04:00:00Z","v":24808,"vw":68.166525},{"c":68.54,"h":68.9285,"l":68.06,"n":567,"o":68.72,"t":"2025-10-15T04:00:00Z","v":19566,"vw":68.433433},{"c":67.17,"h":68.4888,"l":67.03,"n":776,"o":68.45,"t":"2025-10-16T04:00:00Z","v":37298,"vw":67.490953},{"c":67.03,"h":67.03,"l":66.4036,"n":347,"o":66.41,"t":"2025-10-17T04:00:00Z","v":19820,"vw":66.717947},{"c":67.5774,"h":67.728,"l":67.3,"n":507,"o":67.3,"t":"2025-10-20T04:00:00Z","v":13495,"vw":67.552823},{"c":67.898,"h":68.14,"l":67.36,"n":430,"o":67.61,"t":"2025-10-21T04:00:00Z","v":26987,"vw":67.858378},{"c":68.05,"h":68.25,"l":67.7265,"n":334,"o":68.04,"t":"2025-10-22T04:00:00Z","v":16492,"vw":67.95112},{"c":67.77,"h":68.42,"l":67.47,"n":456,"o":68.39,"t":"2025-10-23T04:00:00Z","v":26008,"vw":67.766926},{"c":68.51,"h":68.66,"l":68.32,"n":1085,"o":68.61,"t":"2025-10-24T04:00:00Z","v":23346,"vw":68.50145},{"c":68.93,"h":69.28,"l":68.62,"n":504,"o":68.73,"t":"2025-10-27T04:00:00Z","v":30737,"vw":69.012539},{"c":68.26,"h":68.83,"l":68.26,"n":312,"o":68.64,"t":"2025-10-28T04:00:00Z","v":27561,"vw":68.67024},{"c":67.97,"h":68.6499,"l":67.6911,"n":304,"o":68.35,"t":"2025-10-29T04:00:00Z","v":21354,"vw":68.050901},{"c":67.24,"h":67.81,"l":67.08,"n":309,"o":67.64,"t":"2025-10-30T04:00:00Z","v":23573,"vw":67.362593},{"c":66.8404,"h":67.03,"l":66.56,"n":277,"o":66.82,"t":"2025-10-31T04:00:00Z","v":21529,"vw":66.748646},{"c":66.88,"h":66.9,"l":66.4001,"n":390,"o":66.73,"t":"2025-11-03T05:00:00Z","v":25488,"vw":66.762319},{"c":65.9,"h":66.67,"l":65.79,"n":438,"o":65.9,"t":"2025-11-04T05:00:00Z","v":35853,"vw":66.217614},{"c":66.24,"h":66.42,"l":65.86,"n":292,"o":66.06,"t":"2025-11-05T05:00:00Z","v":18395,"vw":66.148272},{"c":65.64,"h":66.03,"l":65.2,"n":385,"o":66.03,"t":"2025-11-06T05:00:00Z","v":20912,"vw":65.534563},{"c":65.84,"h":65.9,"l":64.71,"n":348,"o":65,"t":"2025-11-07T05:00:00Z","v":38640,"vw":65.361913},{"c":66.35,"h":66.5,"l":65.97,"n":284,"o":66.5,"t":"2025-11-10T05:00:00Z","v":20360,"vw":66.30135},{"c":66.47,"h":66.8133,"l":66.3,"n":211,"o":66.3,"t":"2025-11-11T05:00:00Z","v":17921,"vw":66.593489},{"c":66.54,"h":66.88,"l":66.34,"n":4749,"o":66.48,"t":"2025-11-12T05:00:00Z","v":40855,"vw":66.627489},{"c":65.11,"h":65.99,"l":65.05,"n":419,"o":65.99,"t":"2025-11-13T05:00:00Z","v":51213,"vw":65.420961},{"c":65.06,"h":65.45,"l":64.2001,"n":281,"o":64.53,"t":"2025-11-14T05:00:00Z","v":31559,"vw":65.142726},{"c":63.48,"h":64.89,"l":63.48,"n":624,"o":64.77,"t":"2025-11-17T05:00:00Z","v":51877,"vw":64.03584},{"c":63.3,"h":63.5998,"l":62.96,"n":463,"o":63.2,"t":"2025-11-18T05:00:00Z","v":321594,"vw":63.149013},{"c":63.53,"h":63.53,"l":63.0232,"n":513,"o":63.35,"t":"2025-11-19T05:00:00Z","v":99147,"vw":63.31138},{"c":62.72,"h":64.275,"l":62.62,"n":330,"o":64.26,"t":"2025-11-20T05:00:00Z","v":19107,"vw":63.173679},{"c":63.86,"h":64.04,"l":62.8149,"n":388,"o":63.27,"t":"2025-11-21T05:00:00Z","v":45384,"vw":63.649372},{"c":64.07,"h":64.29,"l":63.8168,"n":279,"o":64,"t":"2025-11-24T05:00:00Z","v":32682,"vw":64.16841},{"c":65.0101,"h":65.085,"l":64.01,"n":504,"o":64.18,"t":"2025-11-25T05:00:00Z","v":53518,"vw":64.667478},{"c":65.46,"h":65.77,"l":65.05,"n":279,"o":65.05,"t":"2025-11-26T05:00:00Z","v":14742,"vw":65.512836},{"c":66.15,"h":66.24,"l":65.7,"n":141,"o":65.7,"t":"2025-11-28T05:00:00Z","v":18136,"vw":66.061906},{"c":65.405,"h":65.88,"l":65.26,"n":369,"o":65.4,"t":"2025-12-01T05:00:00Z","v":29326,"vw":65.514529},{"c":65.27,"h":65.65,"l":65.17,"n":279,"o":65.51,"t":"2025-12-02T05:00:00Z","v":16451,"vw":65.344677},{"c":66.24,"h":66.46,"l":65.22,"n":249,"o":65.22,"t":"2025-12-03T05:00:00Z","v":19751,"vw":66.002526},{"c":66.69,"h":66.96,"l":66.44,"n":352,"o":66.44,"t":"2025-12-04T05:00:00Z","v":24519,"vw":66.807194},{"c":67.17,"h":67.76,"l":67.14,"n":270,"o":67.15,"t":"2025-12-05T05:00:00Z","v":18146,"vw":67.364258},{"c":66.83,"h":67.24,"l":66.74,"n":248,"o":67.16,"t":"2025-12-08T05:00:00Z","v":12540,"vw":67.009538},{"c":67.7414,"h":67.9799,"l":66.93,"n":298,"o":66.93,"t":"2025-12-09T05:00:00Z","v":22466,"vw":67.766706},{"c":68.62,"h":68.815,"l":67.53,"n":237,"o":67.5685,"t":"2025-12-10T05:00:00Z","v":14587,"vw":67.926677},{"c":68.5,"h":68.75,"l":68.25,"n":264,"o":68.46,"t":"2025-12-11T05:00:00Z","v":24274,"vw":68.57426},{"c":67.89,"h":68.8,"l":67.85,"n":237,"o":68.8,"t":"2025-12-12T05:00:00Z","v":9746,"vw":68.337735},{"c":67.76,"h":68.52,"l":67.65,"n":329,"o":68.52,"t":"2025-12-15T05:00:00Z","v":28013,"vw":67.918457},{"c":67.97,"h":68.285,"l":67.8086,"n":292,"o":67.99,"t":"2025-12-16T05:00:00Z","v":11762,"vw":68.017099},{"c":67.61,"h":68.38,"l":67.3601,"n":226,"o":68.2,"t":"2025-12-17T05:00:00Z","v":26139,"vw":67.595413},{"c":68.0205,"h":68.66,"l":67.97,"n":308,"o":68.17,"t":"2025-12-18T05:00:00Z","v":15789,"vw":68.237263},{"c":68.16,"h":68.3,"l":67.89,"n":234,"o":68.22,"t":"2025-12-19T05:00:00Z","v":21499,"vw":68.124415},{"c":67.2,"h":67.59,"l":66.7,"n":342,"o":66.7,"t":"2025-12-22T05:00:00Z","v":17008,"vw":67.282592},{"c":67.2,"h":67.52,"l":67.11,"n":207,"o":67.3,"t":"2025-12-23T05:00:00Z","v":14901,"vw":67.34466},{"c":67.56,"h":67.63,"l":67.09,"n":378,"o":67.3,"t":"2025-12-24T05:00:00Z","v":43249,"vw":67.484323},{"c":67.44,"h":67.77,"l":67.26,"n":330,"o":67.63,"t":"2025-12-26T05:00:00Z","v":17381,"vw":67.529765},{"c":67.57,"h":67.8094,"l":67.15,"n":409,"o":67.45,"t":"2025-12-29T05:00:00Z","v":17123,"vw":67.466654},{"c":67.33,"h":67.79,"l":67.3,"n":328,"o":67.54,"t":"2025-12-30T05:00:00Z","v":22965,"vw":67.50183},{"c":67.074,"h":67.395,"l":67.07,"n":292,"o":67.28,"t":"2025-12-31T05:00:00Z","v":23366,"vw":67.193013},{"c":67.7,"h":67.71,"l":67.145,"n":340,"o":67.27,"t":"2026-01-02T05:00:00Z","v":33664,"vw":67.404932},{"c":68.91,"h":69.3032,"l":67.61,"n":305,"o":67.61,"t":"2026-01-05T05:00:00Z","v":20499,"vw":68.92793},{"c":69.22,"h":69.56,"l":68.9,"n":303,"o":69.01,"t":"2026-01-06T05:00:00Z","v":18827,"vw":69.223385},{"c":68.45,"h":69.56,"l":68.22,"n":475,"o":69.56,"t":"2026-01-07T05:00:00Z","v":132437,"vw":68.649729},{"c":68.38,"h":68.67,"l":67.66,"n":302,"o":68,"t":"2026-01-08T05:00:00Z","v":285609,"vw":68.38369},{"c":69.0799,"h":69.185,"l":68.415,"n":245,"o":68.92,"t":"2026-01-09T05:00:00Z","v":16248,"vw":68.938886},{"c":69.31,"h":69.325,"l":68.791,"n":345,"o":68.9,"t":"2026-01-12T05:00:00Z","v":60183,"vw":69.111992},{"c":68.35,"h":69.22,"l":68.1,"n":310,"o":69.22,"t":"2026-01-13T05:00:00Z","v":43947,"vw":68.334134},{"c":68.42,"h":68.604,"l":67.9367,"n":244,"o":68.31,"t":"2026-01-14T05:00:00Z","v":14962,"vw":68.369538},{"c":69.96,"h":70.15,"l":69.4428,"n":420,"o":69.58,"t":"2026-01-15T05:00:00Z","v":34472,"vw":69.988876},{"c":70.3054,"h":70.49,"l":70.07,"n":265,"o":70.33,"t":"2026-01-16T05:00:00Z","v":53812,"vw":70.318083},{"c":67.7,"h":68.9397,"l":67.7,"n":462,"o":68.5,"t":"2026-01-20T05:00:00Z","v":40200,"vw":68.139213},{"c":68.75,"h":68.8778,"l":67.91,"n":326,"o":68.12,"t":"2026-01-21T05:00:00Z","v":32044,"vw":68.347348},{"c":69.4,"h":69.875,"l":69.16,"n":357,"o":69.875,"t":"2026-01-22T05:00:00Z","v":19397,"vw":69.456895},{"c":68.96,"h":69.18,"l":68.7128,"n":226,"o":69.18,"t":"2026-01-23T05:00:00Z","v":12825,"vw":68.906575},{"c":68.48,"h":68.83,"l":68.2,"n":466,"o":68.83,"t":"2026-01-26T05:00:00Z","v":40808,"vw":68.345935},{"c":68.7352,"h":68.8799,"l":68.4,"n":343,"o":68.75,"t":"2026-01-27T05:00:00Z","v":16602,"vw":68.664316},{"c":68.415,"h":68.776,"l":68.2201,"n":317,"o":68.63,"t":"2026-01-28T05:00:00Z","v":31578,"vw":68.469384},{"c":68.48,"h":69.3588,"l":67.99,"n":441,"o":68.79,"t":"2026-01-29T05:00:00Z","v":51686,"vw":68.320438},{"c":67.6,"h":67.885,"l":67.12,"n":498,"o":67.59,"t":"2026-01-30T05:00:00Z","v":55365,"vw":67.457168},{"c":67.35,"h":67.42,"l":66.79,"n":479,"o":67.2,"t":"2026-02-02T05:00:00Z","v":24125,"vw":67.053038},{"c":64.21,"h":66.25,"l":63.655,"n":612,"o":66.25,"t":"2026-02-03T05:00:00Z","v":63533,"vw":64.694757},{"c":64.34,"h":64.82,"l":63.8961,"n":502,"o":64.2,"t":"2026-02-04T05:00:00Z","v":40379,"vw":64.395789},{"c":62.665,"h":63.83,"l":62.27,"n":818,"o":63.83,"t":"2026-02-05T05:00:00Z","v":86154,"vw":62.69632},{"c":64.1675,"h":64.26,"l":63.39,"n":650,"o":63.39,"t":"2026-02-06T05:00:00Z","v":335968,"vw":63.786311},{"c":64.94,"h":65.15,"l":64.28,"n":391,"o":64.28,"t":"2026-02-09T05:00:00Z","v":105173,"vw":64.494293},{"c":65.28,"h":65.86,"l":65.22,"n":559,"o":65.36,"t":"2026-02-10T05:00:00Z","v":68023,"vw":65.575309},{"c":64.29,"h":65.35,"l":64.2,"n":272,"o":65.35,"t":"2026-02-11T05:00:00Z","v":130136,"vw":64.347271},{"c":63.45,"h":64.905,"l":62.95,"n":2885,"o":64.82,"t":"2026-02-12T05:00:00Z","v":359174,"vw":63.465625},{"c":63.45,"h":63.9499,"l":63.285,"n":249,"o":63.45,"t":"2026-02-13T05:00:00Z","v":19780,"vw":63.670114},{"c":63.73,"h":63.8,"l":62.61,"n":828,"o":63.35,"t":"2026-02-17T05:00:00Z","v":127983,"vw":63.64287},{"c":64.11,"h":64.16,"l":63.66,"n":185,"o":63.66,"t":"2026-02-18T05:00:00Z","v":9779,"vw":63.934013},{"c":62.54,"h":63.36,"l":61.9354,"n":561,"o":63.36,"t":"2026-02-19T05:00:00Z","v":137533,"vw":62.120371},{"c":62.4489,"h":62.85,"l":61.9,"n":1586,"o":62.15,"t":"2026-02-20T05:00:00Z","v":185228,"vw":62.315614},{"c":60.44,"h":62.06,"l":60.04,"n":3839,"o":62.06,"t":"2026-02-23T05:00:00Z","v":128164,"vw":60.40391},{"c":60.64,"h":61,"l":60.19,"n":370,"o":60.19,"t":"2026-02-24T05:00:00Z","v":59278,"vw":60.661216},{"c":61.52,"h":61.7999,"l":60.7401,"n":700,"o":61,"t":"2026-02-25T05:00:00Z","v":75579,"vw":61.401218},{"c":61.79,"h":62.2,"l":61.345,"n":945,"o":62.02,"t":"2026-02-26T05:00:00Z","v":141556,"vw":61.874882},{"c":60.38,"h":61.2199,"l":60.26,"n":769,"o":61.2,"t":"2026-02-27T05:00:00Z","v":41018,"vw":60.532634},{"c":60.17,"h":60.5,"l":59.03,"n":1254,"o":59.21,"t":"2026-03-02T05:00:00Z","v":238068,"vw":60.062557},{"c":59.09,"h":59.6999,"l":57.4,"n":706,"o":58.29,"t":"2026-03-03T05:00:00Z","v":127668,"vw":58.656745},{"c":60.21,"h":60.25,"l":59.03,"n":579,"o":59.14,"t":"2026-03-04T05:00:00Z","v":45317,"vw":59.999482},{"c":59.49,"h":60.41,"l":59,"n":1278,"o":59.23,"t":"2026-03-05T05:00:00Z","v":70278,"vw":59.402037},{"c":58.56,"h":58.9599,"l":57.71,"n":604,"o":58.5,"t":"2026-03-06T05:00:00Z","v":47589,"vw":58.510782},{"c":58.31,"h":58.77,"l":56.7046,"n":1155,"o":57.28,"t":"2026-03-09T04:00:00Z","v":179900,"vw":58.281145},{"c":57.9006,"h":58.86,"l":57.65,"n":403,"o":58.32,"t":"2026-03-10T04:00:00Z","v":46885,"vw":58.369489},{"c":56.815,"h":57.5649,"l":56.41,"n":581,"o":57.39,"t":"2026-03-11T04:00:00Z","v":123281,"vw":56.979013},{"c":55.67,"h":56.6067,"l":55.6101,"n":359,"o":56.3,"t":"2026-03-12T04:00:00Z","v":43816,"vw":56.003875},{"c":55.86,"h":56.655,"l":55.65,"n":1060,"o":56.11,"t":"2026-03-13T04:00:00Z","v":203501,"vw":56.002377},{"c":56.15,"h":56.4745,"l":55.8,"n":700,"o":56.1,"t":"2026-03-16T04:00:00Z","v":113362,"vw":56.105698},{"c":57.21,"h":57.5,"l":56.52,"n":478,"o":56.52,"t":"2026-03-17T04:00:00Z","v":77241,"vw":57.235653},{"c":56.81,"h":57.665,"l":56.58,"n":465,"o":57.15,"t":"2026-03-18T04:00:00Z","v":38592,"vw":57.274438},{"c":56.77,"h":57.059,"l":55.86,"n":325,"o":56,"t":"2026-03-19T04:00:00Z","v":26176,"vw":56.304412},{"c":55.14,"h":56.24,"l":54.92,"n":505,"o":56.24,"t":"2026-03-20T04:00:00Z","v":71214,"vw":55.416989},{"c":55.76,"h":56.72,"l":55.625,"n":511,"o":56.06,"t":"2026-03-23T04:00:00Z","v":50576,"vw":56.185193},{"c":55.32,"h":55.63,"l":54.89,"n":565,"o":54.89,"t":"2026-03-24T04:00:00Z","v":100217,"vw":55.37778},{"c":56.45,"h":57.12,"l":56,"n":495,"o":56.36,"t":"2026-03-25T04:00:00Z","v":116617,"vw":56.820614},{"c":55.32,"h":56.4,"l":55.2785,"n":427,"o":55.51,"t":"2026-03-26T04:00:00Z","v":51072,"vw":55.718789},{"c":54.59,"h":55.22,"l":54.18,"n":432,"o":54.96,"t":"2026-03-27T04:00:00Z","v":39818,"vw":54.632117},{"c":55.14,"h":55.82,"l":54.6,"n":476,"o":54.67,"t":"2026-03-30T04:00:00Z","v":32314,"vw":55.119833},{"c":56.52,"h":56.81,"l":55.595,"n":665,"o":55.89,"t":"2026-03-31T04:00:00Z","v":47389,"vw":56.185181},{"c":56.72,"h":57.38,"l":56.42,"n":549,"o":57.27,"t":"2026-04-01T04:00:00Z","v":53204,"vw":56.948398},{"c":56.583,"h":56.8799,"l":55.21,"n":573,"o":55.21,"t":"2026-04-02T04:00:00Z","v":28166,"vw":56.195491},{"c":56.8,"h":57.09,"l":56.2453,"n":340,"o":56.84,"t":"2026-04-06T04:00:00Z","v":29692,"vw":56.745029},{"c":56.76,"h":56.9,"l":55.895,"n":322,"o":56.47,"t":"2026-04-07T04:00:00Z","v":31298,"vw":56.381047},{"c":57.89,"h":59.34,"l":57.53,"n":606,"o":58.67,"t":"2026-04-08T04:00:00Z","v":48865,"vw":58.086744},{"c":57.52,"h":57.885,"l":56.9886,"n":336,"o":57.35,"t":"2026-04-09T04:00:00Z","v":51452,"vw":57.47134},{"c":57.66,"h":58.06,"l":57.0501,"n":530,"o":58.06,"t":"2026-04-10T04:00:00Z","v":44756,"vw":57.454634},{"c":59.07,"h":59.3299,"l":57.33,"n":709,"o":57.33,"t":"2026-04-13T04:00:00Z","v":129977,"vw":58.751009},{"c":60.5,"h":60.95,"l":59.48,"n":325,"o":59.48,"t":"2026-04-14T04:00:00Z","v":67864,"vw":60.234403},{"c":62.03,"h":62.17,"l":60.97,"n":704,"o":60.97,"t":"2026-04-15T04:00:00Z","v":55904,"vw":61.790268},{"c":61.45,"h":62.52,"l":61.36,"n":343,"o":62.52,"t":"2026-04-16T04:00:00Z","v":30031,"vw":61.713927},{"c":62.74,"h":63.4199,"l":62.56,"n":374,"o":62.97,"t":"2026-04-17T04:00:00Z","v":12207,"vw":63.013436},{"c":62.52,"h":62.855,"l":62.32,"n":286,"o":62.53,"t":"2026-04-20T04:00:00Z","v":35066,"vw":62.501304},{"c":62.28,"h":63.36,"l":62.03,"n":290,"o":62.79,"t":"2026-04-21T04:00:00Z","v":17403,"vw":62.582222},{"c":62.66,"h":63.108,"l":62.29,"n":461,"o":62.71,"t":"2026-04-22T04:00:00Z","v":53390,"vw":62.4813},{"c":60.74,"h":61.93,"l":60.08,"n":582,"o":61.93,"t":"2026-04-23T04:00:00Z","v":51648,"vw":61.214315},{"c":60.65,"h":61.0322,"l":60.42,"n":324,"o":60.85,"t":"2026-04-24T04:00:00Z","v":24498,"vw":60.743676},{"c":60.26,"h":60.64,"l":60.0001,"n":364,"o":60.56,"t":"2026-04-27T04:00:00Z","v":21362,"vw":60.385982},{"c":59.9409,"h":60.0512,"l":59.51,"n":320,"o":59.69,"t":"2026-04-28T04:00:00Z","v":14863,"vw":59.758717},{"c":58.96,"h":59.55,"l":58.75,"n":426,"o":59.55,"t":"2026-04-29T04:00:00Z","v":20879,"vw":59.0721},{"c":60.92,"h":61.08,"l":59.37,"n":326,"o":59.4,"t":"2026-04-30T04:00:00Z","v":58798,"vw":60.468948},{"c":61.09,"h":61.64,"l":60.92,"n":412,"o":60.95,"t":"2026-05-01T04:00:00Z","v":38066,"vw":61.194738},{"c":60.9026,"h":61.7946,"l":60.74,"n":332,"o":60.76,"t":"2026-05-04T04:00:00Z","v":14987,"vw":61.078763},{"c":61.8132,"h":61.9578,"l":61.05,"n":361,"o":61.2052,"t":"2026-05-05T04:00:00Z","v":28296,"vw":61.677398},{"c":62.252,"h":62.485,"l":61.89,"n":318,"o":62.44,"t":"2026-05-06T04:00:00Z","v":23082,"vw":62.207093},{"c":61.2347,"h":62,"l":61.2001,"n":427,"o":62,"t":"2026-05-07T04:00:00Z","v":20520,"vw":61.576393},{"c":62.127,"h":62.15,"l":61.25,"n":446,"o":61.47,"t":"2026-05-08T04:00:00Z","v":68098,"vw":61.928066},{"c":61.32,"h":61.94,"l":61.2601,"n":469,"o":61.94,"t":"2026-05-11T04:00:00Z","v":52548,"vw":61.543277},{"c":60.95,"h":60.95,"l":60.1735,"n":416,"o":60.56,"t":"2026-05-12T04:00:00Z","v":26424,"vw":60.659587},{"c":60.45,"h":60.79,"l":60.1572,"n":586,"o":60.71,"t":"2026-05-13T04:00:00Z","v":52879,"vw":60.55282},{"c":60.29,"h":60.8293,"l":60.09,"n":885,"o":60.45,"t":"2026-05-14T04:00:00Z","v":53389,"vw":60.437531},{"c":59.76,"h":60.06,"l":59.56,"n":411,"o":60,"t":"2026-05-15T04:00:00Z","v":18742,"vw":59.76828},{"c":59.7209,"h":60.03,"l":59.24,"n":437,"o":59.56,"t":"2026-05-18T04:00:00Z","v":18055,"vw":59.665534},{"c":58.74,"h":59.86,"l":58.67,"n":449,"o":59.86,"t":"2026-05-19T04:00:00Z","v":53863,"vw":59.188368},{"c":60.02,"h":60.29,"l":58.46,"n":1325,"o":58.5,"t":"2026-05-20T04:00:00Z","v":268271,"vw":59.741975},{"c":60.81,"h":60.81,"l":59.61,"n":246,"o":59.8,"t":"2026-05-21T04:00:00Z","v":17695,"vw":60.264752},{"c":60.6,"h":60.99,"l":60.3796,"n":355,"o":60.9,"t":"2026-05-22T04:00:00Z","v":19661,"vw":60.582324},{"c":61.2,"h":61.63,"l":60.87,"n":396,"o":61.08,"t":"2026-05-26T04:00:00Z","v":25971,"vw":61.288487},{"c":61.03,"h":61.4947,"l":60.8101,"n":178,"o":61.14,"t":"2026-05-27T04:00:00Z","v":16242,"vw":61.066327},{"c":60.54,"h":61.0931,"l":60.25,"n":290,"o":60.72,"t":"2026-05-28T04:00:00Z","v":22127,"vw":60.660682},{"c":60.98,"h":61.5,"l":60.67,"n":298,"o":60.67,"t":"2026-05-29T04:00:00Z","v":14981,"vw":61.1498},{"c":60.69,"h":61.45,"l":60.33,"n":447,"o":60.68,"t":"2026-06-01T04:00:00Z","v":21696,"vw":60.811096},{"c":60.7459,"h":61.31,"l":60.4,"n":835,"o":60.75,"t":"2026-06-02T04:00:00Z","v":148102,"vw":61.064774},{"c":57.86,"h":58.36,"l":57.5,"n":609,"o":58.36,"t":"2026-06-03T04:00:00Z","v":87372,"vw":57.756891},{"c":59.19,"h":59.41,"l":58.28,"n":592,"o":58.28,"t":"2026-06-04T04:00:00Z","v":64614,"vw":59.122517},{"c":57.8627,"h":59,"l":57.685,"n":328,"o":59,"t":"2026-06-05T04:00:00Z","v":21252,"vw":58.257575},{"c":57.71,"h":58.38,"l":57.65,"n":395,"o":58.38,"t":"2026-06-08T04:00:00Z","v":275053,"vw":58.039648},{"c":58.57,"h":58.935,"l":57.835,"n":1070,"o":57.99,"t":"2026-06-09T04:00:00Z","v":13776,"vw":58.321691},{"c":57.831,"h":59.0899,"l":57.8,"n":222,"o":58.2,"t":"2026-06-10T04:00:00Z","v":11519,"vw":58.205791},{"c":58.5,"h":58.65,"l":57.3101,"n":302,"o":58.03,"t":"2026-06-11T04:00:00Z","v":16986,"vw":57.968576},{"c":59.09,"h":59.26,"l":58.69,"n":321,"o":58.69,"t":"2026-06-12T04:00:00Z","v":26334,"vw":58.968818},{"c":59.25,"h":59.965,"l":59.25,"n":309,"o":59.6,"t":"2026-06-15T04:00:00Z","v":24983,"vw":59.648868},{"c":59.6,"h":60.09,"l":59.58,"n":246,"o":59.725,"t":"2026-06-16T04:00:00Z","v":20875,"vw":59.788204},{"c":58.67,"h":59.9999,"l":58.3601,"n":287,"o":59.845,"t":"2026-06-17T04:00:00Z","v":14459,"vw":59.113793},{"c":58.23,"h":58.46,"l":57.93,"n":360,"o":58.46,"t":"2026-06-18T04:00:00Z","v":19462,"vw":58.098856},{"c":56.43,"h":57.21,"l":56.275,"n":504,"o":56.64,"t":"2026-06-22T04:00:00Z","v":29988,"vw":56.524992},{"c":54.93,"h":55.99,"l":54.82,"n":2454,"o":55.58,"t":"2026-06-23T04:00:00Z","v":378671,"vw":55.082316},{"c":54.31,"h":54.93,"l":54.12,"n":425,"o":54.93,"t":"2026-06-24T04:00:00Z","v":153330,"vw":54.450037},{"c":54.87,"h":55.38,"l":54.47,"n":942,"o":54.78,"t":"2026-06-25T04:00:00Z","v":174502,"vw":54.877035},{"c":54.74,"h":55.49,"l":54.48,"n":1042,"o":54.48,"t":"2026-06-26T04:00:00Z","v":31956,"vw":54.900356},{"c":55.01,"h":55.36,"l":54.69,"n":419,"o":55.21,"t":"2026-06-29T04:00:00Z","v":25452,"vw":54.971946},{"c":55.7,"h":55.94,"l":54.96,"n":361,"o":54.96,"t":"2026-06-30T04:00:00Z","v":20288,"vw":55.570041},{"c":56.26,"h":56.6684,"l":55.79,"n":235,"o":55.79,"t":"2026-07-01T04:00:00Z","v":17583,"vw":56.312131},{"c":57.0677,"h":57.62,"l":56.74,"n":435,"o":57.16,"t":"2026-07-02T04:00:00Z","v":68524,"vw":57.327931},{"c":58.12,"h":58.19,"l":57.13,"n":374,"o":57.13,"t":"2026-07-06T04:00:00Z","v":21184,"vw":57.835492},{"c":57.48,"h":57.9499,"l":57.2,"n":241,"o":57.79,"t":"2026-07-07T04:00:00Z","v":13362,"vw":57.474835},{"c":56.75,"h":56.8246,"l":56.0917,"n":369,"o":56.77,"t":"2026-07-08T04:00:00Z","v":48387,"vw":56.593832},{"c":57.03,"h":57.4199,"l":56.555,"n":201,"o":56.59,"t":"2026-07-09T04:00:00Z","v":10567,"vw":57.217825},{"c":57.66,"h":58.07,"l":57.37,"n":275,"o":57.58,"t":"2026-07-10T04:00:00Z","v":19853,"vw":57.810081},{"c":57.55,"h":58,"l":57.3328,"n":213,"o":57.87,"t":"2026-07-13T04:00:00Z","v":13271,"vw":57.638806},{"c":57.876,"h":58.08,"l":57.36,"n":198,"o":57.36,"t":"2026-07-14T04:00:00Z","v":12008,"vw":57.655404},{"c":58.9512,"h":59.25,"l":58.27,"n":260,"o":58.27,"t":"2026-07-15T04:00:00Z","v":15318,"vw":59.00058},{"c":58.7264,"h":58.8799,"l":58.33,"n":226,"o":58.51,"t":"2026-07-16T04:00:00Z","v":10238,"vw":58.607797},{"c":58.51,"h":59.1,"l":58.43,"n":208,"o":58.6,"t":"2026-07-17T04:00:00Z","v":12234,"vw":58.702732},{"c":57.524,"h":58.21,"l":57.43,"n":382,"o":58.21,"t":"2026-07-20T04:00:00Z","v":23056,"vw":57.776599},{"c":57.93,"h":58.31,"l":57.61,"n":1354,"o":57.7,"t":"2026-07-21T04:00:00Z","v":73838,"vw":58.081321},{"c":57.7534,"h":58.3,"l":57.66,"n":140,"o":58.3,"t":"2026-07-22T04:00:00Z","v":12108,"vw":58.088263},{"c":57.6371,"h":57.82,"l":57.11,"n":173,"o":57.38,"t":"2026-07-23T04:00:00Z","v":10906,"vw":57.464013},{"c":58.52,"h":58.5999,"l":57.77,"n":288,"o":57.99,"t":"2026-07-24T04:00:00Z","v":22423,"vw":58.150785},{"c":59.01,"h":59.39,"l":58.8501,"n":172,"o":59.17,"t":"2026-07-27T04:00:00Z","v":12762,"vw":59.088731},{"c":59.6948,"h":59.83,"l":58.95,"n":268,"o":59.05,"t":"2026-07-28T04:00:00Z","v":20334,"vw":59.515425},{"c":59.09,"h":59.68,"l":58.8202,"n":170,"o":59.66,"t":"2026-07-29T04:00:00Z","v":10894,"vw":59.192149},{"c":59.92,"h":59.92,"l":58.91,"n":167,"o":59.29,"t":"2026-07-30T04:00:00Z","v":5377,"vw":59.433554},{"c":59.66,"h":59.85,"l":59.4124,"n":216,"o":59.4124,"t":"2026-07-31T04:00:00Z","v":13906,"vw":59.681327},{"c":61.42,"h":61.779,"l":60.6,"n":261,"o":60.6,"t":"2026-08-03T04:00:00Z","v":14748,"vw":61.232333},{"c":63.28,"h":63.28,"l":61.81,"n":292,"o":61.81,"t":"2026-08-04T04:00:00Z","v":20559,"vw":62.921813},{"c":63.05,"h":63.82,"l":62.6401,"n":402,"o":63.82,"t":"2026-08-05T04:00:00Z","v":28727,"vw":63.063149},{"c":62.5,"h":63.129,"l":62.41,"n":159,"o":63.129,"t":"2026-08-06T04:00:00Z","v":9594,"vw":62.686151},{"c":63.1902,"h":63.64,"l":62.93,"n":215,"o":62.93,"t":"2026-08-07T04:00:00Z","v":11608,"vw":63.159129},{"c":62.82,"h":63.13,"l":62.51,"n":335,"o":62.7,"t":"2026-08-10T04:00:00Z","v":16869,"vw":62.887814},{"c":63.97,"h":64.03,"l":63.5369,"n":432,"o":63.5369,"t":"2026-08-11T04:00:00Z","v":40583,"vw":63.808583},{"c":63.6991,"h":63.89,"l":63.3107,"n":239,"o":63.89,"t":"2026-08-12T04:00:00Z","v":11149,"vw":63.57715},{"c":64.98,"h":64.98,"l":63.6,"n":3170,"o":63.6,"t":"2026-08-13T04:00:00Z","v":68872,"vw":63.987346},{"c":64.15,"h":65,"l":64.15,"n":221,"o":65,"t":"2026-08-14T04:00:00Z","v":13458,"vw":64.560695},{"c":63.11,"h":64.03,"l":63,"n":444,"o":64.03,"t":"2026-08-17T04:00:00Z","v":19072,"vw":63.331992},{"c":63.01,"h":63.2,"l":62.855,"n":301,"o":63.16,"t":"2026-08-18T04:00:00Z","v":46351,"vw":63.038977},{"c":63.71,"h":64.38,"l":63.3451,"n":276,"o":63.4,"t":"2026-08-19T04:00:00Z","v":31117,"vw":63.8883},{"c":62.89,"h":63.54,"l":62.89,"n":309,"o":63.54,"t":"2026-08-20T04:00:00Z","v":29641,"vw":63.001015},{"c":63.57,"h":63.73,"l":63.41,"n":191,"o":63.49,"t":"2026-08-21T04:00:00Z","v":7569,"vw":63.571822},{"c":63.7,"h":64.07,"l":63.45,"n":219,"o":63.45,"t":"2026-08-24T04:00:00Z","v":24809,"vw":63.843513},{"c":64.15,"h":64.22,"l":63.6548,"n":247,"o":63.825,"t":"2026-08-25T04:00:00Z","v":12421,"vw":63.954756},{"c":63.77,"h":64.285,"l":63.6701,"n":206,"o":63.83,"t":"2026-08-26T04:00:00Z","v":10989,"vw":64.040688},{"c":64.34,"h":64.4779,"l":63.8,"n":322,"o":63.8,"t":"2026-08-27T04:00:00Z","v":25426,"vw":64.27957},{"c":63.7,"h":64.81,"l":63.68,"n":241,"o":64.28,"t":"2026-08-28T04:00:00Z","v":11007,"vw":64.069725},{"c":64.04,"h":64.1,"l":63.54,"n":322,"o":63.54,"t":"2026-08-31T04:00:00Z","v":31291,"vw":63.951746},{"c":61.931,"h":63.06,"l":61.9,"n":300,"o":62.91,"t":"2026-09-01T04:00:00Z","v":18810,"vw":62.35351},{"c":62.12,"h":62.3,"l":61.85,"n":235,"o":61.85,"t":"2026-09-02T04:00:00Z","v":10268,"vw":62.053459},{"c":62.9,"h":63.47,"l":62.4639,"n":278,"o":62.76,"t":"2026-09-03T04:00:00Z","v":34459,"vw":62.868846},{"c":62.49,"h":63.138,"l":62.12,"n":478,"o":62.63,"t":"2026-09-04T04:00:00Z","v":34030,"vw":62.71819},{"c":61.87,"h":62.8999,"l":61.87,"n":271,"o":62.55,"t":"2026-09-08T04:00:00Z","v":17306,"vw":62.407438},{"c":60.94,"h":61.68,"l":60.91,"n":308,"o":61.68,"t":"2026-09-09T04:00:00Z","v":16427,"vw":61.207464},{"c":59.9,"h":60.57,"l":59.781,"n":271,"o":60.57,"t":"2026-09-10T04:00:00Z","v":20208,"vw":60.010807},{"c":60.2204,"h":60.68,"l":60,"n":205,"o":60,"t":"2026-09-11T04:00:00Z","v":10868,"vw":60.406523},{"c":59.997,"h":60.22,"l":59.6301,"n":242,"o":60.12,"t":"2026-09-14T04:00:00Z","v":19989,"vw":59.89591},{"c":59.16,"h":59.48,"l":59.07,"n":430,"o":59.48,"t":"2026-09-15T04:00:00Z","v":64890,"vw":59.192267},{"c":58.61,"h":59.86,"l":58.09,"n":276,"o":59.52,"t":"2026-09-16T04:00:00Z","v":21995,"vw":59.265567},{"c":59.08,"h":59.6,"l":59.05,"n":197,"o":59.19,"t":"2026-09-17T04:00:00Z","v":11923,"vw":59.288781},{"c":58.57,"h":58.9,"l":58.22,"n":212,"o":58.9,"t":"2026-09-18T04:00:00Z","v":13457,"vw":58.636209},{"c":58.77,"h":59.12,"l":58.675,"n":252,"o":58.87,"t":"2026-09-21T04:00:00Z","v":15427,"vw":58.907525},{"c":58.74,"h":59.21,"l":58.26,"n":252,"o":59.21,"t":"2026-09-22T04:00:00Z","v":9814,"vw":58.742465},{"c":57.53,"h":58.25,"l":57.53,"n":350,"o":58.23,"t":"2026-09-23T04:00:00Z","v":25858,"vw":57.733309},{"c":56.76,"h":57.1552,"l":56.51,"n":410,"o":57.09,"t":"2026-09-24T04:00:00Z","v":19380,"vw":56.818894},{"c":57.52,"h":57.6,"l":56.945,"n":369,"o":57.15,"t":"2026-09-25T04:00:00Z","v":21143,"vw":57.313681},{"c":56.69,"h":57.2389,"l":56.47,"n":502,"o":57.13,"t":"2026-09-28T04:00:00Z","v":51204,"vw":56.79967},{"c":56.63,"h":56.89,"l":56.13,"n":393,"o":56.82,"t":"2026-09-29T04:00:00Z","v":32368,"vw":56.511314},{"c":56.29,"h":57.15,"l":56.27,"n":368,"o":57.15,"t":"2026-09-30T04:00:00Z","v":36205,"vw":56.509704},{"c":56.09,"h":56.64,"l":55.59,"n":507,"o":56.31,"t":"2026-10-01T04:00:00Z","v":45290,"vw":55.985113},{"c":56.26,"h":56.9582,"l":56.18,"n":284,"o":56.8899,"t":"2026-10-02T04:00:00Z","v":8910,"vw":56.590697},{"c":55.93,"h":56.22,"l":55.4901,"n":417,"o":55.9,"t":"2026-10-05T04:00:00Z","v":36681,"vw":55.901201},{"c":56.38,"h":56.56,"l":56.1001,"n":295,"o":56.5,"t":"2026-10-06T04:00:00Z","v":27097,"vw":56.290762},{"c":55.7272,"h":55.8,"l":55.34,"n":331,"o":55.75,"t":"2026-10-07T04:00:00Z","v":24331,"vw":55.675947},{"c":55.9,"h":55.99,"l":55.3,"n":265,"o":55.46,"t":"2026-10-08T04:00:00Z","v":15875,"vw":55.706943},{"c":56.5,"h":56.74,"l":56.08,"n":358,"o":56.09,"t":"2026-10-09T04:00:00Z","v":26977,"vw":56.477316},{"c":56.34,"h":56.6064,"l":56.28,"n":197,"o":56.35,"t":"2026-10-12T04:00:00Z","v":12316,"vw":56.484979},{"c":56.15,"h":56.72,"l":56,"n":556,"o":56.61,"t":"2026-10-13T04:00:00Z","v":22177,"vw":56.237474},{"c":55.29,"h":55.9518,"l":55.02,"n":411,"o":55.72,"t":"2026-10-14T04:00:00Z","v":20117,"vw":55.340347},{"c":56.18,"h":56.44,"l":55.39,"n":431,"o":55.52,"t":"2026-10-15T04:00:00Z","v":28498,"vw":55.878471},{"c":55.72,"h":56.84,"l":55.57,"n":291,"o":56.57,"t":"2026-10-16T04:00:00Z","v":18509,"vw":56.072845},{"c":55.66,"h":56.089,"l":55.49,"n":266,"o":55.81,"t":"2026-10-19T04:00:00Z","v":18002,"vw":55.748305},{"c":56.65,"h":56.825,"l":55.67,"n":280,"o":55.67,"t":"2026-10-20T04:00:00Z","v":15733,"vw":56.545474},{"c":56.25,"h":56.63,"l":56.1,"n":207,"o":56.62,"t":"2026-10-21T04:00:00Z","v":20671,"vw":56.404595},{"c":57.2,"h":57.32,"l":55.86,"n":328,"o":55.86,"t":"2026-10-22T04:00:00Z","v":41094,"vw":56.866242},{"c":57.24,"h":57.34,"l":56.83,"n":316,"o":57.24,"t":"2026-10-23T04:00:00Z","v":259043,"vw":57.137372}],"volatilityBars":[{"c":59.14,"h":59.21,"l":59.14,"n":10,"o":59.21,"t":"2026-09-22T13:30:00Z","v":887,"vw":59.200169},{"c":58.525,"h":58.7962,"l":58.525,"n":2,"o":58.7962,"t":"2026-09-22T14:15:00Z","v":363,"vw":58.646779},{"c":58.49,"h":58.49,"l":58.49,"n":1,"o":58.49,"t":"2026-09-22T14:30:00Z","v":556,"vw":58.49},{"c":58.26,"h":58.26,"l":58.26,"n":1,"o":58.26,"t":"2026-09-22T14:45:00Z","v":100,"vw":58.26},{"c":58.4676,"h":58.47,"l":58.4676,"n":5,"o":58.47,"t":"2026-09-22T15:00:00Z","v":356,"vw":58.4684},{"c":58.62,"h":58.62,"l":58.62,"n":1,"o":58.62,"t":"2026-09-22T17:00:00Z","v":170,"vw":58.62},{"c":58.5576,"h":58.5576,"l":58.49,"n":4,"o":58.49,"t":"2026-09-22T17:15:00Z","v":315,"vw":58.513126},{"c":58.66,"h":58.66,"l":58.66,"n":2,"o":58.66,"t":"2026-09-22T17:30:00Z","v":296,"vw":58.66},{"c":58.65,"h":58.65,"l":58.65,"n":3,"o":58.65,"t":"2026-09-22T18:45:00Z","v":356,"vw":58.65},{"c":58.57,"h":58.57,"l":58.57,"n":1,"o":58.57,"t":"2026-09-22T19:15:00Z","v":170,"vw":58.57},{"c":58.6639,"h":58.87,"l":58.6631,"n":42,"o":58.675,"t":"2026-09-22T19:30:00Z","v":4261,"vw":58.768839},{"c":58.74,"h":58.74,"l":58.74,"n":2,"o":58.74,"t":"2026-09-22T19:45:00Z","v":162,"vw":58.74},{"c":58.135,"h":58.23,"l":58.08,"n":9,"o":58.23,"t":"2026-09-23T13:30:00Z","v":881,"vw":58.192179},{"c":58.25,"h":58.25,"l":58.25,"n":1,"o":58.25,"t":"2026-09-23T13:45:00Z","v":200,"vw":58.25},{"c":57.81,"h":57.81,"l":57.81,"n":6,"o":57.81,"t":"2026-09-23T14:00:00Z","v":128,"vw":57.81},{"c":57.81,"h":57.81,"l":57.81,"n":1,"o":57.81,"t":"2026-09-23T14:30:00Z","v":184,"vw":57.81},{"c":57.732,"h":57.77,"l":57.732,"n":5,"o":57.77,"t":"2026-09-23T15:15:00Z","v":300,"vw":57.7548},{"c":57.72,"h":57.72,"l":57.72,"n":5,"o":57.72,"t":"2026-09-23T16:45:00Z","v":346,"vw":57.72},{"c":57.77,"h":57.79,"l":57.555,"n":43,"o":57.72,"t":"2026-09-23T17:00:00Z","v":15296,"vw":57.731426},{"c":57.6693,"h":57.6693,"l":57.58,"n":3,"o":57.58,"t":"2026-09-23T17:15:00Z","v":406,"vw":57.603315},{"c":57.6857,"h":57.6857,"l":57.6857,"n":3,"o":57.6857,"t":"2026-09-23T17:30:00Z","v":122,"vw":57.6857},{"c":57.6535,"h":57.6535,"l":57.6535,"n":1,"o":57.6535,"t":"2026-09-23T17:45:00Z","v":145,"vw":57.6535},{"c":57.65,"h":57.9,"l":57.65,"n":6,"o":57.9,"t":"2026-09-23T18:30:00Z","v":1039,"vw":57.691998},{"c":57.59,"h":57.65,"l":57.59,"n":12,"o":57.65,"t":"2026-09-23T18:45:00Z","v":2593,"vw":57.609346},{"c":57.735,"h":57.7678,"l":57.735,"n":6,"o":57.7678,"t":"2026-09-23T19:15:00Z","v":601,"vw":57.761635},{"c":57.645,"h":57.645,"l":57.645,"n":2,"o":57.645,"t":"2026-09-23T19:45:00Z","v":208,"vw":57.645},{"c":57.53,"h":57.53,"l":57.53,"n":5,"o":57.53,"t":"2026-09-23T20:00:00Z","v":210,"vw":57.53},{"c":57.1552,"h":57.1552,"l":57.09,"n":10,"o":57.09,"t":"2026-09-24T13:30:00Z","v":1024,"vw":57.125824},{"c":56.915,"h":56.915,"l":56.915,"n":3,"o":56.915,"t":"2026-09-24T13:45:00Z","v":207,"vw":56.915},{"c":56.93,"h":57.015,"l":56.92,"n":29,"o":56.92,"t":"2026-09-24T14:00:00Z","v":1526,"vw":56.931734},{"c":56.84,"h":56.895,"l":56.71,"n":20,"o":56.895,"t":"2026-09-24T14:15:00Z","v":954,"vw":56.754575},{"c":56.79,"h":56.79,"l":56.79,"n":6,"o":56.79,"t":"2026-09-24T14:30:00Z","v":269,"vw":56.79},{"c":56.64,"h":56.8327,"l":56.64,"n":6,"o":56.8327,"t":"2026-09-24T14:45:00Z","v":2310,"vw":56.802043},{"c":56.51,"h":56.51,"l":56.51,"n":1,"o":56.51,"t":"2026-09-24T15:15:00Z","v":150,"vw":56.51},{"c":56.525,"h":56.525,"l":56.525,"n":1,"o":56.525,"t":"2026-09-24T15:30:00Z","v":700,"vw":56.525},{"c":56.65,"h":56.65,"l":56.65,"n":2,"o":56.65,"t":"2026-09-24T16:00:00Z","v":172,"vw":56.65},{"c":57.07,"h":57.07,"l":56.79,"n":6,"o":57.07,"t":"2026-09-24T17:00:00Z","v":501,"vw":56.999476},{"c":56.93,"h":57.06,"l":56.79,"n":12,"o":56.935,"t":"2026-09-24T17:15:00Z","v":2294,"vw":56.953879},{"c":56.8899,"h":56.8899,"l":56.8899,"n":2,"o":56.8899,"t":"2026-09-24T17:30:00Z","v":301,"vw":56.8899},{"c":56.85,"h":56.85,"l":56.6435,"n":3,"o":56.6435,"t":"2026-09-24T17:45:00Z","v":250,"vw":56.729542},{"c":56.6801,"h":56.6801,"l":56.6801,"n":1,"o":56.6801,"t":"2026-09-24T18:00:00Z","v":250,"vw":56.6801},{"c":56.9099,"h":56.9099,"l":56.6407,"n":4,"o":56.74,"t":"2026-09-24T18:15:00Z","v":2745,"vw":56.682898},{"c":56.695,"h":56.695,"l":56.695,"n":1,"o":56.695,"t":"2026-09-24T18:45:00Z","v":100,"vw":56.695},{"c":56.73,"h":56.84,"l":56.73,"n":7,"o":56.84,"t":"2026-09-24T19:30:00Z","v":250,"vw":56.785},{"c":56.76,"h":56.76,"l":56.76,"n":4,"o":56.76,"t":"2026-09-24T20:00:00Z","v":224,"vw":56.76},{"c":57.15,"h":57.15,"l":57.15,"n":6,"o":57.15,"t":"2026-09-25T13:30:00Z","v":618,"vw":57.15},{"c":57.39,"h":57.39,"l":57.305,"n":3,"o":57.305,"t":"2026-09-25T13:45:00Z","v":577,"vw":57.343569},{"c":57.42,"h":57.42,"l":57.42,"n":2,"o":57.42,"t":"2026-09-25T14:00:00Z","v":956,"vw":57.42},{"c":56.9714,"h":57.075,"l":56.9714,"n":3,"o":57.075,"t":"2026-09-25T14:15:00Z","v":1364,"vw":56.993747},{"c":57.0429,"h":57.28,"l":57.0429,"n":3,"o":57.28,"t":"2026-09-25T15:00:00Z","v":725,"vw":57.209872},{"c":57.07,"h":57.07,"l":56.945,"n":3,"o":57.02,"t":"2026-09-25T15:15:00Z","v":949,"vw":57.025242},{"c":57.5699,"h":57.5699,"l":57.5699,"n":5,"o":57.5699,"t":"2026-09-25T16:15:00Z","v":551,"vw":57.5699},{"c":57.36,"h":57.55,"l":57.36,"n":2,"o":57.55,"t":"2026-09-25T16:30:00Z","v":205,"vw":57.452683},{"c":57.37,"h":57.37,"l":57.36,"n":5,"o":57.36,"t":"2026-09-25T17:00:00Z","v":1550,"vw":57.368667},{"c":57.4499,"h":57.4499,"l":57.4499,"n":1,"o":57.4499,"t":"2026-09-25T17:15:00Z","v":400,"vw":57.4499},{"c":57.4499,"h":57.4499,"l":57.28,"n":5,"o":57.28,"t":"2026-09-25T17:30:00Z","v":444,"vw":57.386596},{"c":57.29,"h":57.29,"l":57.29,"n":2,"o":57.29,"t":"2026-09-25T17:45:00Z","v":661,"vw":57.29},{"c":57.45,"h":57.45,"l":57.44,"n":8,"o":57.44,"t":"2026-09-25T18:30:00Z","v":476,"vw":57.447475},{"c":57.315,"h":57.315,"l":57.315,"n":2,"o":57.315,"t":"2026-09-25T18:45:00Z","v":169,"vw":57.315},{"c":57.26,"h":57.4499,"l":57.26,"n":3,"o":57.315,"t":"2026-09-25T19:15:00Z","v":3685,"vw":57.289498},{"c":57.46,"h":57.6,"l":57.41,"n":65,"o":57.44,"t":"2026-09-25T19:45:00Z","v":3406,"vw":57.489231},{"c":57.52,"h":57.52,"l":57.52,"n":6,"o":57.52,"t":"2026-09-25T20:00:00Z","v":468,"vw":57.52},{"c":57.65,"h":57.8,"l":57.52,"n":5,"o":57.64,"t":"2026-09-28T11:00:00Z","v":1900,"vw":57.717176},{"c":57.55,"h":57.55,"l":57.55,"n":1,"o":57.55,"t":"2026-09-28T12:30:00Z","v":100,"vw":57.55},{"c":57.09,"h":57.13,"l":57,"n":39,"o":57.13,"t":"2026-09-28T13:30:00Z","v":2727,"vw":57.066585},{"c":56.965,"h":56.965,"l":56.81,"n":4,"o":56.81,"t":"2026-09-28T13:45:00Z","v":388,"vw":56.896111},{"c":57.105,"h":57.2389,"l":56.9401,"n":10,"o":56.9401,"t":"2026-09-28T14:15:00Z","v":1939,"vw":57.195789},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-09-28T14:30:00Z","v":140,"vw":57.04},{"c":56.8501,"h":56.98,"l":56.8501,"n":10,"o":56.98,"t":"2026-09-28T14:45:00Z","v":1073,"vw":56.887922},{"c":56.85,"h":56.85,"l":56.85,"n":2,"o":56.85,"t":"2026-09-28T15:00:00Z","v":143,"vw":56.85},{"c":56.5785,"h":56.73,"l":56.5785,"n":17,"o":56.7,"t":"2026-09-28T15:15:00Z","v":1331,"vw":56.638859},{"c":56.605,"h":56.605,"l":56.4919,"n":4,"o":56.4919,"t":"2026-09-28T15:30:00Z","v":1409,"vw":56.589559},{"c":56.48,"h":56.62,"l":56.48,"n":8,"o":56.5334,"t":"2026-09-28T15:45:00Z","v":1991,"vw":56.528609},{"c":56.6176,"h":56.62,"l":56.47,"n":7,"o":56.62,"t":"2026-09-28T16:00:00Z","v":942,"vw":56.57814},{"c":56.56,"h":56.56,"l":56.56,"n":5,"o":56.56,"t":"2026-09-28T16:15:00Z","v":143,"vw":56.56},{"c":57.13,"h":57.13,"l":57.13,"n":2,"o":57.13,"t":"2026-09-28T16:30:00Z","v":576,"vw":57.13},{"c":56.89,"h":56.9045,"l":56.89,"n":4,"o":56.9045,"t":"2026-09-28T16:45:00Z","v":707,"vw":56.892098},{"c":57.02,"h":57.02,"l":56.675,"n":28,"o":56.85,"t":"2026-09-28T17:00:00Z","v":2700,"vw":56.836543},{"c":56.8138,"h":56.8138,"l":56.8138,"n":1,"o":56.8138,"t":"2026-09-28T17:15:00Z","v":133,"vw":56.8138},{"c":56.68,"h":57.08,"l":56.68,"n":47,"o":56.915,"t":"2026-09-28T18:00:00Z","v":17878,"vw":56.805115},{"c":56.815,"h":56.865,"l":56.68,"n":17,"o":56.72,"t":"2026-09-28T18:15:00Z","v":7365,"vw":56.759551},{"c":56.65,"h":56.8918,"l":56.65,"n":13,"o":56.69,"t":"2026-09-28T18:30:00Z","v":1563,"vw":56.727205},{"c":56.65,"h":56.805,"l":56.65,"n":7,"o":56.805,"t":"2026-09-28T18:45:00Z","v":1210,"vw":56.684289},{"c":56.68,"h":56.775,"l":56.631,"n":9,"o":56.76,"t":"2026-09-28T19:00:00Z","v":600,"vw":56.70522},{"c":56.6,"h":56.61,"l":56.6,"n":20,"o":56.61,"t":"2026-09-28T19:45:00Z","v":904,"vw":56.605013},{"c":56.69,"h":56.69,"l":56.69,"n":4,"o":56.69,"t":"2026-09-28T20:00:00Z","v":124,"vw":56.69},{"c":56.705,"h":56.82,"l":56.705,"n":14,"o":56.82,"t":"2026-09-29T13:30:00Z","v":2528,"vw":56.750261},{"c":56.89,"h":56.89,"l":56.46,"n":23,"o":56.755,"t":"2026-09-29T13:45:00Z","v":2569,"vw":56.645975},{"c":56.55,"h":56.74,"l":56.55,"n":8,"o":56.73,"t":"2026-09-29T14:00:00Z","v":5038,"vw":56.708572},{"c":56.775,"h":56.775,"l":56.755,"n":5,"o":56.755,"t":"2026-09-29T14:15:00Z","v":1323,"vw":56.76113},{"c":56.47,"h":56.5,"l":56.47,"n":11,"o":56.5,"t":"2026-09-29T15:15:00Z","v":608,"vw":56.482},{"c":56.55,"h":56.55,"l":56.55,"n":1,"o":56.55,"t":"2026-09-29T15:30:00Z","v":100,"vw":56.55},{"c":56.3001,"h":56.465,"l":56.3001,"n":10,"o":56.465,"t":"2026-09-29T15:45:00Z","v":735,"vw":56.383799},{"c":56.47,"h":56.47,"l":56.31,"n":7,"o":56.4672,"t":"2026-09-29T16:00:00Z","v":611,"vw":56.438448},{"c":56.388,"h":56.62,"l":56.388,"n":10,"o":56.62,"t":"2026-09-29T16:15:00Z","v":1185,"vw":56.469794},{"c":56.47,"h":56.47,"l":56.301,"n":9,"o":56.465,"t":"2026-09-29T16:30:00Z","v":1610,"vw":56.428129},{"c":56.38,"h":56.45,"l":56.31,"n":4,"o":56.41,"t":"2026-09-29T16:45:00Z","v":500,"vw":56.392},{"c":56.36,"h":56.36,"l":56.3,"n":6,"o":56.31,"t":"2026-09-29T17:00:00Z","v":514,"vw":56.32},{"c":56.5799,"h":56.5799,"l":56.13,"n":34,"o":56.27,"t":"2026-09-29T17:15:00Z","v":7254,"vw":56.277504},{"c":56.375,"h":56.375,"l":56.375,"n":2,"o":56.375,"t":"2026-09-29T17:30:00Z","v":125,"vw":56.375},{"c":56.31,"h":56.31,"l":56.2,"n":6,"o":56.2,"t":"2026-09-29T17:45:00Z","v":884,"vw":56.264403},{"c":56.385,"h":56.385,"l":56.385,"n":2,"o":56.385,"t":"2026-09-29T18:00:00Z","v":181,"vw":56.385},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-09-29T18:15:00Z","v":123,"vw":56.5},{"c":56.63,"h":56.63,"l":56.63,"n":2,"o":56.63,"t":"2026-09-29T18:30:00Z","v":300,"vw":56.63},{"c":56.554,"h":56.554,"l":56.525,"n":2,"o":56.525,"t":"2026-09-29T19:00:00Z","v":206,"vw":56.539078},{"c":56.55,"h":56.55,"l":56.48,"n":4,"o":56.48,"t":"2026-09-29T19:30:00Z","v":410,"vw":56.529943},{"c":56.63,"h":56.63,"l":56.4738,"n":25,"o":56.4738,"t":"2026-09-29T19:45:00Z","v":2270,"vw":56.529898},{"c":56.63,"h":56.63,"l":56.63,"n":3,"o":56.63,"t":"2026-09-29T20:00:00Z","v":140,"vw":56.63},{"c":56.815,"h":57.15,"l":56.75,"n":17,"o":57.15,"t":"2026-09-30T13:30:00Z","v":1719,"vw":57.080752},{"c":56.835,"h":56.835,"l":56.83,"n":3,"o":56.83,"t":"2026-09-30T13:45:00Z","v":293,"vw":56.833188},{"c":56.9554,"h":57.1,"l":56.9,"n":4,"o":56.9,"t":"2026-09-30T14:30:00Z","v":305,"vw":56.985133},{"c":56.88,"h":56.88,"l":56.88,"n":3,"o":56.88,"t":"2026-09-30T14:45:00Z","v":189,"vw":56.88},{"c":56.71,"h":56.8051,"l":56.6689,"n":11,"o":56.8051,"t":"2026-09-30T15:00:00Z","v":2326,"vw":56.79163},{"c":56.41,"h":56.41,"l":56.41,"n":3,"o":56.41,"t":"2026-09-30T15:30:00Z","v":519,"vw":56.41},{"c":56.585,"h":56.585,"l":56.585,"n":1,"o":56.585,"t":"2026-09-30T16:00:00Z","v":203,"vw":56.585},{"c":56.45,"h":56.605,"l":56.45,"n":2,"o":56.605,"t":"2026-09-30T16:30:00Z","v":525,"vw":56.575476},{"c":56.51,"h":56.51,"l":56.44,"n":2,"o":56.44,"t":"2026-09-30T16:45:00Z","v":300,"vw":56.486667},{"c":56.59,"h":56.59,"l":56.59,"n":1,"o":56.59,"t":"2026-09-30T17:15:00Z","v":6000,"vw":56.59},{"c":56.51,"h":56.5999,"l":56.43,"n":4,"o":56.5999,"t":"2026-09-30T17:30:00Z","v":318,"vw":56.5133},{"c":56.55,"h":56.55,"l":56.52,"n":3,"o":56.52,"t":"2026-09-30T17:45:00Z","v":1003,"vw":56.547006},{"c":56.455,"h":56.455,"l":56.4,"n":4,"o":56.4,"t":"2026-09-30T18:00:00Z","v":340,"vw":56.436667},{"c":56.42,"h":56.48,"l":56.42,"n":5,"o":56.44,"t":"2026-09-30T18:15:00Z","v":481,"vw":56.443575},{"c":56.38,"h":56.395,"l":56.38,"n":10,"o":56.395,"t":"2026-09-30T18:30:00Z","v":646,"vw":56.383184},{"c":56.485,"h":56.485,"l":56.485,"n":2,"o":56.485,"t":"2026-09-30T18:45:00Z","v":354,"vw":56.485},{"c":56.51,"h":56.51,"l":56.51,"n":4,"o":56.51,"t":"2026-09-30T19:00:00Z","v":209,"vw":56.51},{"c":56.435,"h":56.6,"l":56.41,"n":19,"o":56.41,"t":"2026-09-30T19:15:00Z","v":1751,"vw":56.524619},{"c":56.475,"h":56.5,"l":56.3549,"n":10,"o":56.42,"t":"2026-09-30T19:30:00Z","v":4091,"vw":56.46603},{"c":56.33,"h":56.5,"l":56.27,"n":60,"o":56.5,"t":"2026-09-30T19:45:00Z","v":4428,"vw":56.390109},{"c":56.29,"h":56.29,"l":56.29,"n":5,"o":56.29,"t":"2026-09-30T20:00:00Z","v":7341,"vw":56.29},{"c":56.64,"h":56.64,"l":56.31,"n":12,"o":56.31,"t":"2026-10-01T13:30:00Z","v":1561,"vw":56.379753},{"c":56.02,"h":56.295,"l":56.02,"n":3,"o":56.295,"t":"2026-10-01T13:45:00Z","v":464,"vw":56.13879},{"c":56,"h":56.1,"l":56,"n":22,"o":56,"t":"2026-10-01T14:00:00Z","v":954,"vw":56.033603},{"c":56.02,"h":56.02,"l":55.985,"n":3,"o":55.985,"t":"2026-10-01T14:30:00Z","v":701,"vw":55.99},{"c":55.9,"h":55.9673,"l":55.9,"n":9,"o":55.9673,"t":"2026-10-01T14:45:00Z","v":879,"vw":55.942063},{"c":55.59,"h":55.78,"l":55.59,"n":5,"o":55.78,"t":"2026-10-01T15:00:00Z","v":488,"vw":55.702105},{"c":55.61,"h":55.96,"l":55.61,"n":31,"o":55.79,"t":"2026-10-01T15:15:00Z","v":12993,"vw":55.624961},{"c":55.92,"h":55.92,"l":55.77,"n":2,"o":55.77,"t":"2026-10-01T15:30:00Z","v":350,"vw":55.812857},{"c":55.95,"h":55.95,"l":55.95,"n":1,"o":55.95,"t":"2026-10-01T15:45:00Z","v":500,"vw":55.95},{"c":55.88,"h":55.88,"l":55.88,"n":1,"o":55.88,"t":"2026-10-01T16:00:00Z","v":139,"vw":55.88},{"c":55.82,"h":55.82,"l":55.82,"n":2,"o":55.82,"t":"2026-10-01T16:15:00Z","v":147,"vw":55.82},{"c":56.03,"h":56.03,"l":56.03,"n":1,"o":56.03,"t":"2026-10-01T16:30:00Z","v":100,"vw":56.03},{"c":56.045,"h":56.045,"l":56.045,"n":3,"o":56.045,"t":"2026-10-01T17:00:00Z","v":156,"vw":56.045},{"c":56.26,"h":56.42,"l":56.25,"n":23,"o":56.41,"t":"2026-10-01T17:45:00Z","v":1789,"vw":56.296787},{"c":56.195,"h":56.2256,"l":56.075,"n":63,"o":56.092,"t":"2026-10-01T18:00:00Z","v":11045,"vw":56.095499},{"c":56.2079,"h":56.3599,"l":56.2079,"n":8,"o":56.3599,"t":"2026-10-01T18:15:00Z","v":1984,"vw":56.341374},{"c":56.08,"h":56.23,"l":56.08,"n":16,"o":56.23,"t":"2026-10-01T18:30:00Z","v":1484,"vw":56.128327},{"c":56.18,"h":56.18,"l":56.18,"n":2,"o":56.18,"t":"2026-10-01T18:45:00Z","v":125,"vw":56.18},{"c":56.06,"h":56.185,"l":56.021,"n":4,"o":56.185,"t":"2026-10-01T19:00:00Z","v":816,"vw":56.087279},{"c":56.06,"h":56.35,"l":56.06,"n":27,"o":56.205,"t":"2026-10-01T19:15:00Z","v":4275,"vw":56.271147},{"c":56.34,"h":56.34,"l":56.34,"n":2,"o":56.34,"t":"2026-10-01T19:30:00Z","v":105,"vw":56.34},{"c":56.21,"h":56.3499,"l":56.08,"n":29,"o":56.3499,"t":"2026-10-01T19:45:00Z","v":1637,"vw":56.297976},{"c":56.09,"h":56.09,"l":56.09,"n":4,"o":56.09,"t":"2026-10-01T20:00:00Z","v":339,"vw":56.09},{"c":56.541,"h":56.8899,"l":56.541,"n":15,"o":56.8899,"t":"2026-10-02T13:30:00Z","v":599,"vw":56.66367},{"c":56.565,"h":56.78,"l":56.565,"n":7,"o":56.78,"t":"2026-10-02T13:45:00Z","v":404,"vw":56.71875},{"c":56.6494,"h":56.6494,"l":56.6494,"n":1,"o":56.6494,"t":"2026-10-02T14:00:00Z","v":325,"vw":56.6494},{"c":56.675,"h":56.675,"l":56.675,"n":2,"o":56.675,"t":"2026-10-02T14:15:00Z","v":132,"vw":56.675},{"c":56.925,"h":56.9582,"l":56.755,"n":12,"o":56.77,"t":"2026-10-02T14:30:00Z","v":1841,"vw":56.873278},{"c":56.51,"h":56.72,"l":56.51,"n":4,"o":56.72,"t":"2026-10-02T15:00:00Z","v":364,"vw":56.596471},{"c":56.26,"h":56.26,"l":56.26,"n":2,"o":56.26,"t":"2026-10-02T15:15:00Z","v":140,"vw":56.26},{"c":56.18,"h":56.18,"l":56.18,"n":7,"o":56.18,"t":"2026-10-02T15:30:00Z","v":545,"vw":56.18},{"c":56.26,"h":56.26,"l":56.26,"n":3,"o":56.26,"t":"2026-10-02T16:15:00Z","v":111,"vw":56.26},{"c":56.355,"h":56.355,"l":56.355,"n":2,"o":56.355,"t":"2026-10-02T16:30:00Z","v":300,"vw":56.355},{"c":56.47,"h":56.47,"l":56.47,"n":1,"o":56.47,"t":"2026-10-02T18:45:00Z","v":895,"vw":56.47},{"c":56.5699,"h":56.5699,"l":56.5699,"n":1,"o":56.5699,"t":"2026-10-02T19:30:00Z","v":175,"vw":56.5699},{"c":56.37,"h":56.37,"l":56.3,"n":30,"o":56.3,"t":"2026-10-02T19:45:00Z","v":1042,"vw":56.314},{"c":56.26,"h":56.26,"l":56.26,"n":4,"o":56.26,"t":"2026-10-02T20:00:00Z","v":123,"vw":56.26},{"c":55.71,"h":55.98,"l":55.7,"n":26,"o":55.9,"t":"2026-10-05T13:30:00Z","v":2144,"vw":55.862227},{"c":55.4901,"h":55.4901,"l":55.4901,"n":4,"o":55.4901,"t":"2026-10-05T13:45:00Z","v":1017,"vw":55.4901},{"c":55.9599,"h":55.9599,"l":55.9599,"n":2,"o":55.9599,"t":"2026-10-05T14:15:00Z","v":275,"vw":55.9599},{"c":55.74,"h":55.77,"l":55.62,"n":5,"o":55.62,"t":"2026-10-05T14:30:00Z","v":1382,"vw":55.737345},{"c":55.72,"h":55.82,"l":55.72,"n":33,"o":55.8046,"t":"2026-10-05T14:45:00Z","v":11422,"vw":55.786371},{"c":56,"h":56,"l":55.88,"n":6,"o":55.88,"t":"2026-10-05T15:00:00Z","v":415,"vw":55.932925},{"c":55.78,"h":55.78,"l":55.78,"n":2,"o":55.78,"t":"2026-10-05T15:15:00Z","v":110,"vw":55.78},{"c":55.86,"h":55.86,"l":55.86,"n":2,"o":55.86,"t":"2026-10-05T15:30:00Z","v":106,"vw":55.86},{"c":55.96,"h":56.02,"l":55.96,"n":2,"o":56.02,"t":"2026-10-05T16:00:00Z","v":488,"vw":56.007705},{"c":55.89,"h":55.8998,"l":55.89,"n":3,"o":55.8998,"t":"2026-10-05T16:15:00Z","v":288,"vw":55.896385},{"c":55.96,"h":55.96,"l":55.96,"n":1,"o":55.96,"t":"2026-10-05T16:45:00Z","v":200,"vw":55.96},{"c":56.0699,"h":56.0699,"l":56.0699,"n":1,"o":56.0699,"t":"2026-10-05T17:00:00Z","v":100,"vw":56.0699},{"c":56.005,"h":56.0213,"l":56.005,"n":3,"o":56.0213,"t":"2026-10-05T17:15:00Z","v":324,"vw":56.015449},{"c":55.94,"h":56.125,"l":55.94,"n":5,"o":56.0127,"t":"2026-10-05T17:30:00Z","v":346,"vw":56.027843},{"c":56.02,"h":56.1946,"l":56.02,"n":6,"o":56.0479,"t":"2026-10-05T18:00:00Z","v":1941,"vw":56.099157},{"c":56.01,"h":56.11,"l":56.001,"n":17,"o":56.11,"t":"2026-10-05T18:15:00Z","v":4966,"vw":56.032943},{"c":56.02,"h":56.15,"l":56.02,"n":2,"o":56.15,"t":"2026-10-05T18:45:00Z","v":385,"vw":56.116234},{"c":56.12,"h":56.12,"l":56.12,"n":1,"o":56.12,"t":"2026-10-05T19:00:00Z","v":800,"vw":56.12},{"c":56.18,"h":56.22,"l":56.18,"n":4,"o":56.22,"t":"2026-10-05T19:15:00Z","v":1141,"vw":56.215119},{"c":55.9,"h":56.145,"l":55.87,"n":50,"o":56.145,"t":"2026-10-05T19:45:00Z","v":6223,"vw":55.940369},{"c":55.93,"h":55.93,"l":55.93,"n":3,"o":55.93,"t":"2026-10-05T20:00:00Z","v":118,"vw":55.93},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-10-06T11:00:00Z","v":300,"vw":56},{"c":56.31,"h":56.5,"l":56.31,"n":12,"o":56.5,"t":"2026-10-06T13:30:00Z","v":782,"vw":56.469506},{"c":56.303,"h":56.303,"l":56.303,"n":2,"o":56.303,"t":"2026-10-06T13:45:00Z","v":149,"vw":56.303},{"c":56.45,"h":56.56,"l":56.45,"n":6,"o":56.56,"t":"2026-10-06T14:00:00Z","v":633,"vw":56.476648},{"c":56.44,"h":56.44,"l":56.44,"n":1,"o":56.44,"t":"2026-10-06T14:45:00Z","v":111,"vw":56.44},{"c":56.5,"h":56.5,"l":56.45,"n":11,"o":56.45,"t":"2026-10-06T15:00:00Z","v":1603,"vw":56.470879},{"c":56.36,"h":56.48,"l":56.36,"n":11,"o":56.48,"t":"2026-10-06T15:15:00Z","v":2830,"vw":56.385912},{"c":56.4508,"h":56.4508,"l":56.4508,"n":1,"o":56.4508,"t":"2026-10-06T16:00:00Z","v":141,"vw":56.4508},{"c":56.17,"h":56.4,"l":56.16,"n":37,"o":56.4,"t":"2026-10-06T16:15:00Z","v":9100,"vw":56.204599},{"c":56.29,"h":56.29,"l":56.19,"n":2,"o":56.19,"t":"2026-10-06T16:45:00Z","v":250,"vw":56.24},{"c":56.39,"h":56.39,"l":56.14,"n":6,"o":56.39,"t":"2026-10-06T17:15:00Z","v":773,"vw":56.2579},{"c":56.3723,"h":56.3723,"l":56.3723,"n":4,"o":56.3723,"t":"2026-10-06T17:30:00Z","v":377,"vw":56.3723},{"c":56.205,"h":56.31,"l":56.205,"n":5,"o":56.31,"t":"2026-10-06T18:00:00Z","v":6215,"vw":56.308022},{"c":56.26,"h":56.26,"l":56.26,"n":1,"o":56.26,"t":"2026-10-06T18:15:00Z","v":409,"vw":56.26},{"c":56.1001,"h":56.1001,"l":56.1001,"n":1,"o":56.1001,"t":"2026-10-06T18:30:00Z","v":443,"vw":56.1001},{"c":56.25,"h":56.39,"l":56.25,"n":2,"o":56.39,"t":"2026-10-06T18:45:00Z","v":572,"vw":56.299441},{"c":56.255,"h":56.255,"l":56.255,"n":2,"o":56.255,"t":"2026-10-06T19:00:00Z","v":301,"vw":56.255},{"c":56.3999,"h":56.3999,"l":56.25,"n":3,"o":56.25,"t":"2026-10-06T19:15:00Z","v":233,"vw":56.319781},{"c":56.2,"h":56.21,"l":56.2,"n":7,"o":56.21,"t":"2026-10-06T19:45:00Z","v":340,"vw":56.205},{"c":56.38,"h":56.38,"l":56.38,"n":4,"o":56.38,"t":"2026-10-06T20:00:00Z","v":109,"vw":56.38},{"c":55.52,"h":55.75,"l":55.52,"n":11,"o":55.75,"t":"2026-10-07T13:30:00Z","v":829,"vw":55.72157},{"c":55.59,"h":55.59,"l":55.5,"n":8,"o":55.5,"t":"2026-10-07T13:45:00Z","v":305,"vw":55.553415},{"c":55.7999,"h":55.7999,"l":55.7999,"n":1,"o":55.7999,"t":"2026-10-07T14:15:00Z","v":500,"vw":55.7999},{"c":55.54,"h":55.734,"l":55.54,"n":6,"o":55.66,"t":"2026-10-07T14:30:00Z","v":2569,"vw":55.707871},{"c":55.62,"h":55.69,"l":55.6,"n":7,"o":55.6,"t":"2026-10-07T14:45:00Z","v":822,"vw":55.62625},{"c":55.34,"h":55.595,"l":55.34,"n":14,"o":55.595,"t":"2026-10-07T15:15:00Z","v":1603,"vw":55.441196},{"c":55.57,"h":55.719,"l":55.47,"n":33,"o":55.587,"t":"2026-10-07T15:30:00Z","v":4172,"vw":55.598797},{"c":55.5199,"h":55.5199,"l":55.5199,"n":1,"o":55.5199,"t":"2026-10-07T15:45:00Z","v":961,"vw":55.5199},{"c":55.64,"h":55.64,"l":55.5225,"n":3,"o":55.5225,"t":"2026-10-07T16:00:00Z","v":423,"vw":55.606031},{"c":55.4801,"h":55.655,"l":55.4801,"n":2,"o":55.655,"t":"2026-10-07T16:30:00Z","v":400,"vw":55.56755},{"c":55.44,"h":55.44,"l":55.44,"n":2,"o":55.44,"t":"2026-10-07T16:45:00Z","v":361,"vw":55.44},{"c":55.71,"h":55.8,"l":55.71,"n":6,"o":55.8,"t":"2026-10-07T17:15:00Z","v":4494,"vw":55.755},{"c":55.74,"h":55.74,"l":55.74,"n":5,"o":55.74,"t":"2026-10-07T17:45:00Z","v":506,"vw":55.74},{"c":55.8,"h":55.8,"l":55.8,"n":6,"o":55.8,"t":"2026-10-07T18:00:00Z","v":1398,"vw":55.8},{"c":55.725,"h":55.725,"l":55.725,"n":2,"o":55.725,"t":"2026-10-07T18:30:00Z","v":157,"vw":55.725},{"c":55.6715,"h":55.6715,"l":55.6715,"n":3,"o":55.6715,"t":"2026-10-07T18:45:00Z","v":243,"vw":55.6715},{"c":55.7999,"h":55.8,"l":55.79,"n":7,"o":55.7999,"t":"2026-10-07T19:30:00Z","v":2112,"vw":55.799462},{"c":55.7496,"h":55.7496,"l":55.7496,"n":11,"o":55.7496,"t":"2026-10-07T19:45:00Z","v":283,"vw":55.7496},{"c":55.44,"h":55.46,"l":55.44,"n":15,"o":55.46,"t":"2026-10-08T13:30:00Z","v":2115,"vw":55.456589},{"c":55.44,"h":55.44,"l":55.41,"n":4,"o":55.41,"t":"2026-10-08T13:45:00Z","v":228,"vw":55.425},{"c":55.625,"h":55.625,"l":55.625,"n":2,"o":55.625,"t":"2026-10-08T14:30:00Z","v":416,"vw":55.625},{"c":55.3,"h":55.3,"l":55.3,"n":1,"o":55.3,"t":"2026-10-08T15:15:00Z","v":100,"vw":55.3},{"c":55.4365,"h":55.4365,"l":55.41,"n":3,"o":55.41,"t":"2026-10-08T15:30:00Z","v":997,"vw":55.429875},{"c":55.555,"h":55.73,"l":55.555,"n":5,"o":55.72,"t":"2026-10-08T16:15:00Z","v":4013,"vw":55.722351},{"c":55.665,"h":55.665,"l":55.665,"n":2,"o":55.665,"t":"2026-10-08T16:30:00Z","v":614,"vw":55.665},{"c":55.6036,"h":55.6036,"l":55.6036,"n":2,"o":55.6036,"t":"2026-10-08T16:45:00Z","v":201,"vw":55.6036},{"c":55.7691,"h":55.7691,"l":55.7691,"n":1,"o":55.7691,"t":"2026-10-08T17:30:00Z","v":558,"vw":55.7691},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-10-08T17:45:00Z","v":280,"vw":55.9},{"c":55.785,"h":55.785,"l":55.785,"n":1,"o":55.785,"t":"2026-10-08T18:15:00Z","v":351,"vw":55.785},{"c":55.9212,"h":55.9212,"l":55.9212,"n":2,"o":55.9212,"t":"2026-10-08T18:45:00Z","v":269,"vw":55.9212},{"c":55.99,"h":55.99,"l":55.99,"n":1,"o":55.99,"t":"2026-10-08T19:15:00Z","v":380,"vw":55.99},{"c":55.95,"h":55.95,"l":55.895,"n":4,"o":55.895,"t":"2026-10-08T19:30:00Z","v":1672,"vw":55.904038},{"c":55.89,"h":55.89,"l":55.8263,"n":18,"o":55.875,"t":"2026-10-08T19:45:00Z","v":1525,"vw":55.872414},{"c":55.9,"h":55.9,"l":55.9,"n":5,"o":55.9,"t":"2026-10-08T20:00:00Z","v":249,"vw":55.9},{"c":55.93,"h":55.93,"l":55.93,"n":1,"o":55.93,"t":"2026-10-09T13:15:00Z","v":219,"vw":55.93},{"c":56.36,"h":56.47,"l":56.08,"n":20,"o":56.09,"t":"2026-10-09T13:30:00Z","v":5265,"vw":56.200696},{"c":56.35,"h":56.35,"l":56.35,"n":2,"o":56.35,"t":"2026-10-09T14:15:00Z","v":500,"vw":56.35},{"c":56.33,"h":56.38,"l":56.33,"n":12,"o":56.38,"t":"2026-10-09T15:15:00Z","v":1003,"vw":56.345473},{"c":56.495,"h":56.495,"l":56.495,"n":1,"o":56.495,"t":"2026-10-09T16:15:00Z","v":700,"vw":56.495},{"c":56.49,"h":56.49,"l":56.485,"n":2,"o":56.485,"t":"2026-10-09T16:30:00Z","v":200,"vw":56.4875},{"c":56.57,"h":56.65,"l":56.56,"n":8,"o":56.56,"t":"2026-10-09T16:45:00Z","v":3677,"vw":56.572261},{"c":56.58,"h":56.7299,"l":56.58,"n":4,"o":56.7299,"t":"2026-10-09T17:00:00Z","v":1179,"vw":56.666058},{"c":56.55,"h":56.56,"l":56.55,"n":10,"o":56.56,"t":"2026-10-09T17:15:00Z","v":1674,"vw":56.558539},{"c":56.525,"h":56.525,"l":56.525,"n":1,"o":56.525,"t":"2026-10-09T17:45:00Z","v":200,"vw":56.525},{"c":56.4401,"h":56.74,"l":56.4401,"n":73,"o":56.525,"t":"2026-10-09T18:00:00Z","v":7600,"vw":56.614062},{"c":56.64,"h":56.64,"l":56.64,"n":1,"o":56.64,"t":"2026-10-09T18:45:00Z","v":400,"vw":56.64},{"c":56.585,"h":56.585,"l":56.585,"n":1,"o":56.585,"t":"2026-10-09T19:15:00Z","v":125,"vw":56.585},{"c":56.4828,"h":56.5237,"l":56.3451,"n":25,"o":56.3451,"t":"2026-10-09T19:45:00Z","v":2049,"vw":56.406463},{"c":56.5,"h":56.5,"l":56.5,"n":4,"o":56.5,"t":"2026-10-09T20:00:00Z","v":124,"vw":56.5},{"c":56.3701,"h":56.605,"l":56.35,"n":12,"o":56.35,"t":"2026-10-12T13:30:00Z","v":912,"vw":56.415996},{"c":56.46,"h":56.57,"l":56.46,"n":2,"o":56.57,"t":"2026-10-12T14:15:00Z","v":1624,"vw":56.55984},{"c":56.46,"h":56.46,"l":56.46,"n":1,"o":56.46,"t":"2026-10-12T14:30:00Z","v":100,"vw":56.46},{"c":56.56,"h":56.56,"l":56.5,"n":8,"o":56.56,"t":"2026-10-12T14:45:00Z","v":3832,"vw":56.552085},{"c":56.6064,"h":56.6064,"l":56.6064,"n":2,"o":56.6064,"t":"2026-10-12T15:00:00Z","v":176,"vw":56.6064},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-12T15:15:00Z","v":300,"vw":56.5},{"c":56.45,"h":56.45,"l":56.45,"n":1,"o":56.45,"t":"2026-10-12T16:15:00Z","v":100,"vw":56.45},{"c":56.435,"h":56.435,"l":56.435,"n":3,"o":56.435,"t":"2026-10-12T17:00:00Z","v":142,"vw":56.435},{"c":56.45,"h":56.46,"l":56.445,"n":4,"o":56.46,"t":"2026-10-12T17:30:00Z","v":815,"vw":56.448374},{"c":56.4,"h":56.44,"l":56.4,"n":3,"o":56.44,"t":"2026-10-12T18:00:00Z","v":228,"vw":56.420269},{"c":56.405,"h":56.5299,"l":56.28,"n":5,"o":56.5299,"t":"2026-10-12T18:15:00Z","v":1606,"vw":56.384794},{"c":56.38,"h":56.38,"l":56.38,"n":1,"o":56.38,"t":"2026-10-12T19:00:00Z","v":300,"vw":56.38},{"c":56.375,"h":56.375,"l":56.3028,"n":7,"o":56.3028,"t":"2026-10-12T19:45:00Z","v":346,"vw":56.324161},{"c":56.34,"h":56.34,"l":56.34,"n":3,"o":56.34,"t":"2026-10-12T20:00:00Z","v":280,"vw":56.34},{"c":56.23,"h":56.23,"l":56.23,"n":1,"o":56.23,"t":"2026-10-13T13:15:00Z","v":400,"vw":56.23},{"c":56.72,"h":56.72,"l":56.61,"n":11,"o":56.61,"t":"2026-10-13T13:30:00Z","v":1251,"vw":56.639194},{"c":56.38,"h":56.6174,"l":56.38,"n":7,"o":56.6174,"t":"2026-10-13T13:45:00Z","v":1036,"vw":56.562502},{"c":56.2,"h":56.28,"l":56.2,"n":8,"o":56.28,"t":"2026-10-13T14:00:00Z","v":318,"vw":56.239735},{"c":56.12,"h":56.255,"l":56.12,"n":3,"o":56.255,"t":"2026-10-13T14:15:00Z","v":252,"vw":56.201215},{"c":56.06,"h":56.06,"l":56.06,"n":4,"o":56.06,"t":"2026-10-13T14:45:00Z","v":181,"vw":56.06},{"c":56.08,"h":56.175,"l":56.08,"n":4,"o":56.175,"t":"2026-10-13T15:00:00Z","v":1106,"vw":56.102576},{"c":56.1501,"h":56.1501,"l":56.1501,"n":2,"o":56.1501,"t":"2026-10-13T15:15:00Z","v":118,"vw":56.1501},{"c":56.33,"h":56.33,"l":56.25,"n":4,"o":56.25,"t":"2026-10-13T15:30:00Z","v":581,"vw":56.316063},{"c":56.1,"h":56.1,"l":56.1,"n":3,"o":56.1,"t":"2026-10-13T15:45:00Z","v":107,"vw":56.1},{"c":56.205,"h":56.205,"l":56.205,"n":2,"o":56.205,"t":"2026-10-13T16:00:00Z","v":201,"vw":56.205},{"c":56.4,"h":56.4,"l":56.4,"n":2,"o":56.4,"t":"2026-10-13T16:15:00Z","v":241,"vw":56.4},{"c":56.2511,"h":56.2511,"l":56.2511,"n":2,"o":56.2511,"t":"2026-10-13T16:30:00Z","v":235,"vw":56.2511},{"c":56.26,"h":56.26,"l":56.26,"n":3,"o":56.26,"t":"2026-10-13T16:45:00Z","v":102,"vw":56.26},{"c":56.145,"h":56.145,"l":56.145,"n":5,"o":56.145,"t":"2026-10-13T17:00:00Z","v":2758,"vw":56.145},{"c":56.07,"h":56.13,"l":56.07,"n":3,"o":56.13,"t":"2026-10-13T17:15:00Z","v":451,"vw":56.11},{"c":56.19,"h":56.2092,"l":56.19,"n":7,"o":56.2092,"t":"2026-10-13T17:30:00Z","v":500,"vw":56.2028},{"c":56,"h":56.0304,"l":56,"n":9,"o":56.0304,"t":"2026-10-13T17:45:00Z","v":451,"vw":56.020267},{"c":56.245,"h":56.245,"l":56.11,"n":3,"o":56.11,"t":"2026-10-13T18:00:00Z","v":453,"vw":56.2075},{"c":56.2486,"h":56.2486,"l":56.145,"n":3,"o":56.145,"t":"2026-10-13T18:15:00Z","v":479,"vw":56.188257},{"c":56.1459,"h":56.38,"l":56.1459,"n":10,"o":56.38,"t":"2026-10-13T18:30:00Z","v":1611,"vw":56.189717},{"c":56.27,"h":56.27,"l":56.27,"n":1,"o":56.27,"t":"2026-10-13T18:45:00Z","v":100,"vw":56.27},{"c":56.275,"h":56.28,"l":56.255,"n":6,"o":56.28,"t":"2026-10-13T19:00:00Z","v":303,"vw":56.27},{"c":56.22,"h":56.22,"l":56.21,"n":4,"o":56.21,"t":"2026-10-13T19:15:00Z","v":280,"vw":56.215},{"c":56.27,"h":56.32,"l":56.27,"n":6,"o":56.32,"t":"2026-10-13T19:30:00Z","v":858,"vw":56.292715},{"c":56.22,"h":56.27,"l":56.22,"n":52,"o":56.27,"t":"2026-10-13T19:45:00Z","v":2427,"vw":56.234118},{"c":56.15,"h":56.15,"l":56.15,"n":6,"o":56.15,"t":"2026-10-13T20:00:00Z","v":2211,"vw":56.15},{"c":55.72,"h":55.72,"l":55.72,"n":9,"o":55.72,"t":"2026-10-14T13:30:00Z","v":759,"vw":55.72},{"c":55.92,"h":55.9518,"l":55.92,"n":5,"o":55.9518,"t":"2026-10-14T13:45:00Z","v":533,"vw":55.942074},{"c":55.57,"h":55.57,"l":55.57,"n":3,"o":55.57,"t":"2026-10-14T14:00:00Z","v":226,"vw":55.57},{"c":55.53,"h":55.56,"l":55.53,"n":3,"o":55.56,"t":"2026-10-14T14:30:00Z","v":1820,"vw":55.545},{"c":55.631,"h":55.631,"l":55.631,"n":2,"o":55.631,"t":"2026-10-14T14:45:00Z","v":193,"vw":55.631},{"c":55.305,"h":55.305,"l":55.305,"n":5,"o":55.305,"t":"2026-10-14T15:30:00Z","v":258,"vw":55.305},{"c":55.53,"h":55.53,"l":55.53,"n":3,"o":55.53,"t":"2026-10-14T15:45:00Z","v":157,"vw":55.53},{"c":55.4791,"h":55.4791,"l":55.4791,"n":1,"o":55.4791,"t":"2026-10-14T16:00:00Z","v":100,"vw":55.4791},{"c":55.2724,"h":55.2724,"l":55.26,"n":4,"o":55.26,"t":"2026-10-14T16:15:00Z","v":532,"vw":55.263224},{"c":55.15,"h":55.15,"l":55.15,"n":1,"o":55.15,"t":"2026-10-14T16:30:00Z","v":100,"vw":55.15},{"c":55.1801,"h":55.19,"l":55.1801,"n":3,"o":55.19,"t":"2026-10-14T16:45:00Z","v":422,"vw":55.18505},{"c":55.3032,"h":55.48,"l":55.3032,"n":4,"o":55.48,"t":"2026-10-14T17:00:00Z","v":520,"vw":55.424563},{"c":55.31,"h":55.31,"l":55.31,"n":1,"o":55.31,"t":"2026-10-14T17:15:00Z","v":1424,"vw":55.31},{"c":55.095,"h":55.18,"l":55.02,"n":33,"o":55.18,"t":"2026-10-14T17:30:00Z","v":1729,"vw":55.090211},{"c":55.145,"h":55.145,"l":55.145,"n":3,"o":55.145,"t":"2026-10-14T17:45:00Z","v":118,"vw":55.145},{"c":55.165,"h":55.165,"l":55.165,"n":2,"o":55.165,"t":"2026-10-14T18:00:00Z","v":116,"vw":55.165},{"c":55.185,"h":55.3699,"l":55.185,"n":7,"o":55.195,"t":"2026-10-14T18:45:00Z","v":5144,"vw":55.24441},{"c":55.24,"h":55.24,"l":55.24,"n":1,"o":55.24,"t":"2026-10-14T19:15:00Z","v":900,"vw":55.24},{"c":55.32,"h":55.44,"l":55.29,"n":8,"o":55.44,"t":"2026-10-14T19:30:00Z","v":862,"vw":55.403315},{"c":55.29,"h":55.29,"l":55.29,"n":4,"o":55.29,"t":"2026-10-14T20:00:00Z","v":173,"vw":55.29},{"c":55.7,"h":55.7,"l":55.47,"n":15,"o":55.52,"t":"2026-10-15T13:30:00Z","v":1556,"vw":55.545809},{"c":55.39,"h":55.4723,"l":55.39,"n":18,"o":55.4723,"t":"2026-10-15T13:45:00Z","v":4941,"vw":55.403201},{"c":55.565,"h":55.61,"l":55.4,"n":13,"o":55.4,"t":"2026-10-15T14:00:00Z","v":1008,"vw":55.510705},{"c":55.485,"h":55.485,"l":55.485,"n":2,"o":55.485,"t":"2026-10-15T14:15:00Z","v":201,"vw":55.485},{"c":55.75,"h":55.75,"l":55.61,"n":5,"o":55.62,"t":"2026-10-15T14:45:00Z","v":539,"vw":55.648196},{"c":55.98,"h":55.9999,"l":55.82,"n":10,"o":55.82,"t":"2026-10-15T15:00:00Z","v":1485,"vw":55.878228},{"c":56,"h":56,"l":55.94,"n":18,"o":55.94,"t":"2026-10-15T15:15:00Z","v":1458,"vw":55.972857},{"c":55.97,"h":55.978,"l":55.969,"n":6,"o":55.97,"t":"2026-10-15T15:30:00Z","v":600,"vw":55.971167},{"c":55.9301,"h":55.9301,"l":55.925,"n":2,"o":55.925,"t":"2026-10-15T16:45:00Z","v":1953,"vw":55.925313},{"c":56.02,"h":56.14,"l":55.99,"n":12,"o":55.99,"t":"2026-10-15T17:00:00Z","v":1294,"vw":56.04438},{"c":56.07,"h":56.1251,"l":55.935,"n":5,"o":55.935,"t":"2026-10-15T17:15:00Z","v":2086,"vw":56.073077},{"c":56.17,"h":56.17,"l":56.17,"n":7,"o":56.17,"t":"2026-10-15T18:00:00Z","v":133,"vw":56.17},{"c":56.19,"h":56.19,"l":56.19,"n":3,"o":56.19,"t":"2026-10-15T18:15:00Z","v":188,"vw":56.19},{"c":56.21,"h":56.3,"l":56.17,"n":59,"o":56.17,"t":"2026-10-15T18:30:00Z","v":3025,"vw":56.188374},{"c":56.195,"h":56.195,"l":56.195,"n":2,"o":56.195,"t":"2026-10-15T18:45:00Z","v":186,"vw":56.195},{"c":56.235,"h":56.265,"l":56.235,"n":4,"o":56.265,"t":"2026-10-15T19:00:00Z","v":259,"vw":56.252013},{"c":56.17,"h":56.17,"l":56.17,"n":2,"o":56.17,"t":"2026-10-15T19:15:00Z","v":543,"vw":56.17},{"c":56.34,"h":56.34,"l":56.211,"n":16,"o":56.211,"t":"2026-10-15T19:30:00Z","v":1580,"vw":56.248928},{"c":56.32,"h":56.44,"l":56.23,"n":26,"o":56.44,"t":"2026-10-15T19:45:00Z","v":1161,"vw":56.3275},{"c":56.18,"h":56.18,"l":56.18,"n":5,"o":56.18,"t":"2026-10-15T20:00:00Z","v":1613,"vw":56.18},{"c":56.57,"h":56.57,"l":56.57,"n":10,"o":56.57,"t":"2026-10-16T13:30:00Z","v":498,"vw":56.57},{"c":56.84,"h":56.84,"l":56.84,"n":2,"o":56.84,"t":"2026-10-16T13:45:00Z","v":377,"vw":56.84},{"c":56.775,"h":56.775,"l":56.715,"n":5,"o":56.715,"t":"2026-10-16T14:15:00Z","v":368,"vw":56.743436},{"c":56.6,"h":56.6,"l":56.6,"n":2,"o":56.6,"t":"2026-10-16T14:30:00Z","v":107,"vw":56.6},{"c":56.55,"h":56.55,"l":56.54,"n":4,"o":56.54,"t":"2026-10-16T15:00:00Z","v":899,"vw":56.547601},{"c":56.465,"h":56.465,"l":56.465,"n":1,"o":56.465,"t":"2026-10-16T15:30:00Z","v":707,"vw":56.465},{"c":56.5585,"h":56.5585,"l":56.465,"n":2,"o":56.465,"t":"2026-10-16T15:45:00Z","v":1438,"vw":56.498096},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-10-16T16:00:00Z","v":1037,"vw":56.3},{"c":56.39,"h":56.39,"l":56.39,"n":1,"o":56.39,"t":"2026-10-16T16:15:00Z","v":183,"vw":56.39},{"c":56.05,"h":56.2,"l":56.05,"n":10,"o":56.2,"t":"2026-10-16T16:30:00Z","v":1629,"vw":56.091711},{"c":55.882,"h":55.882,"l":55.882,"n":2,"o":55.882,"t":"2026-10-16T16:45:00Z","v":145,"vw":55.882},{"c":55.98,"h":55.98,"l":55.98,"n":3,"o":55.98,"t":"2026-10-16T17:30:00Z","v":160,"vw":55.98},{"c":55.79,"h":55.885,"l":55.79,"n":3,"o":55.885,"t":"2026-10-16T17:45:00Z","v":3045,"vw":55.79671},{"c":55.64,"h":55.77,"l":55.64,"n":3,"o":55.77,"t":"2026-10-16T18:15:00Z","v":405,"vw":55.704356},{"c":55.73,"h":55.755,"l":55.73,"n":6,"o":55.755,"t":"2026-10-16T18:30:00Z","v":1472,"vw":55.731829},{"c":55.57,"h":55.6,"l":55.57,"n":2,"o":55.6,"t":"2026-10-16T18:45:00Z","v":200,"vw":55.585},{"c":55.6596,"h":55.6596,"l":55.6596,"n":2,"o":55.6596,"t":"2026-10-16T19:00:00Z","v":216,"vw":55.6596},{"c":55.674,"h":55.7999,"l":55.674,"n":4,"o":55.7999,"t":"2026-10-16T19:30:00Z","v":832,"vw":55.757985},{"c":55.78,"h":55.78,"l":55.7,"n":18,"o":55.73,"t":"2026-10-16T19:45:00Z","v":1078,"vw":55.731386},{"c":55.72,"h":55.72,"l":55.72,"n":5,"o":55.72,"t":"2026-10-16T20:00:00Z","v":142,"vw":55.72},{"c":56.089,"h":56.089,"l":55.81,"n":9,"o":55.81,"t":"2026-10-19T13:30:00Z","v":621,"vw":55.855514},{"c":55.9012,"h":55.9012,"l":55.9012,"n":3,"o":55.9012,"t":"2026-10-19T13:45:00Z","v":708,"vw":55.9012},{"c":55.6,"h":55.6,"l":55.6,"n":2,"o":55.6,"t":"2026-10-19T14:00:00Z","v":302,"vw":55.6},{"c":56,"h":56,"l":56,"n":3,"o":56,"t":"2026-10-19T14:15:00Z","v":165,"vw":56},{"c":55.8657,"h":55.8657,"l":55.76,"n":2,"o":55.76,"t":"2026-10-19T14:30:00Z","v":772,"vw":55.852008},{"c":55.49,"h":55.49,"l":55.49,"n":2,"o":55.49,"t":"2026-10-19T14:45:00Z","v":851,"vw":55.49},{"c":55.865,"h":55.885,"l":55.8409,"n":6,"o":55.8409,"t":"2026-10-19T15:45:00Z","v":1329,"vw":55.852977},{"c":55.7373,"h":55.8,"l":55.7373,"n":2,"o":55.8,"t":"2026-10-19T16:15:00Z","v":1125,"vw":55.778487},{"c":55.79,"h":55.79,"l":55.71,"n":12,"o":55.71,"t":"2026-10-19T16:30:00Z","v":2500,"vw":55.733181},{"c":55.8299,"h":55.8299,"l":55.66,"n":7,"o":55.66,"t":"2026-10-19T16:45:00Z","v":347,"vw":55.74495},{"c":55.77,"h":55.77,"l":55.6606,"n":6,"o":55.74,"t":"2026-10-19T17:00:00Z","v":2252,"vw":55.682623},{"c":55.6992,"h":55.6992,"l":55.6992,"n":1,"o":55.6992,"t":"2026-10-19T17:15:00Z","v":209,"vw":55.6992},{"c":55.685,"h":55.685,"l":55.685,"n":2,"o":55.685,"t":"2026-10-19T17:45:00Z","v":114,"vw":55.685},{"c":55.665,"h":55.665,"l":55.665,"n":1,"o":55.665,"t":"2026-10-19T18:00:00Z","v":142,"vw":55.665},{"c":55.79,"h":55.79,"l":55.76,"n":17,"o":55.76,"t":"2026-10-19T19:15:00Z","v":2647,"vw":55.775477},{"c":55.745,"h":55.745,"l":55.745,"n":1,"o":55.745,"t":"2026-10-19T19:30:00Z","v":460,"vw":55.745},{"c":55.68,"h":55.7,"l":55.68,"n":9,"o":55.7,"t":"2026-10-19T19:45:00Z","v":667,"vw":55.696032},{"c":55.66,"h":55.66,"l":55.66,"n":8,"o":55.66,"t":"2026-10-19T20:00:00Z","v":144,"vw":55.66},{"c":55.67,"h":55.67,"l":55.67,"n":5,"o":55.67,"t":"2026-10-20T13:30:00Z","v":364,"vw":55.67},{"c":56.4,"h":56.4,"l":56.4,"n":2,"o":56.4,"t":"2026-10-20T14:15:00Z","v":385,"vw":56.4},{"c":56.825,"h":56.825,"l":56.825,"n":1,"o":56.825,"t":"2026-10-20T14:45:00Z","v":379,"vw":56.825},{"c":56.728,"h":56.728,"l":56.67,"n":2,"o":56.67,"t":"2026-10-20T15:15:00Z","v":428,"vw":56.710654},{"c":56.6504,"h":56.6504,"l":56.6504,"n":3,"o":56.6504,"t":"2026-10-20T15:45:00Z","v":474,"vw":56.6504},{"c":56.55,"h":56.55,"l":56.47,"n":3,"o":56.47,"t":"2026-10-20T16:30:00Z","v":322,"vw":56.513115},{"c":56.54,"h":56.5426,"l":56.54,"n":6,"o":56.5426,"t":"2026-10-20T16:45:00Z","v":739,"vw":56.540465},{"c":56.56,"h":56.56,"l":56.56,"n":2,"o":56.56,"t":"2026-10-20T17:00:00Z","v":202,"vw":56.56},{"c":56.59,"h":56.59,"l":56.451,"n":4,"o":56.451,"t":"2026-10-20T17:15:00Z","v":1731,"vw":56.554285},{"c":56.56,"h":56.61,"l":56.46,"n":14,"o":56.52,"t":"2026-10-20T17:45:00Z","v":1268,"vw":56.544338},{"c":56.58,"h":56.6112,"l":56.5187,"n":7,"o":56.6112,"t":"2026-10-20T18:00:00Z","v":1007,"vw":56.55499},{"c":56.6218,"h":56.6218,"l":56.6218,"n":1,"o":56.6218,"t":"2026-10-20T18:15:00Z","v":200,"vw":56.6218},{"c":56.47,"h":56.47,"l":56.47,"n":1,"o":56.47,"t":"2026-10-20T18:45:00Z","v":206,"vw":56.47},{"c":56.5011,"h":56.53,"l":56.5011,"n":7,"o":56.525,"t":"2026-10-20T19:00:00Z","v":1832,"vw":56.516976},{"c":56.64,"h":56.64,"l":56.62,"n":4,"o":56.62,"t":"2026-10-20T19:15:00Z","v":1000,"vw":56.632965},{"c":56.455,"h":56.62,"l":56.455,"n":12,"o":56.4945,"t":"2026-10-20T19:30:00Z","v":985,"vw":56.495432},{"c":56.56,"h":56.56,"l":56.49,"n":15,"o":56.49,"t":"2026-10-20T19:45:00Z","v":615,"vw":56.523333},{"c":56.65,"h":56.65,"l":56.65,"n":5,"o":56.65,"t":"2026-10-20T20:00:00Z","v":1150,"vw":56.65},{"c":56.62,"h":56.62,"l":56.62,"n":3,"o":56.62,"t":"2026-10-21T13:30:00Z","v":945,"vw":56.62},{"c":56.61,"h":56.63,"l":56.5935,"n":5,"o":56.5935,"t":"2026-10-21T13:45:00Z","v":1279,"vw":56.61694},{"c":56.365,"h":56.365,"l":56.365,"n":1,"o":56.365,"t":"2026-10-21T15:00:00Z","v":400,"vw":56.365},{"c":56.37,"h":56.37,"l":56.31,"n":4,"o":56.31,"t":"2026-10-21T15:15:00Z","v":265,"vw":56.332814},{"c":56.4,"h":56.4,"l":56.4,"n":3,"o":56.4,"t":"2026-10-21T15:30:00Z","v":140,"vw":56.4},{"c":56.4099,"h":56.5016,"l":56.4099,"n":5,"o":56.45,"t":"2026-10-21T16:15:00Z","v":1832,"vw":56.456678},{"c":56.49,"h":56.49,"l":56.49,"n":2,"o":56.49,"t":"2026-10-21T16:45:00Z","v":1194,"vw":56.49},{"c":56.44,"h":56.57,"l":56.44,"n":2,"o":56.57,"t":"2026-10-21T17:00:00Z","v":621,"vw":56.496731},{"c":56.6,"h":56.6,"l":56.6,"n":2,"o":56.6,"t":"2026-10-21T17:15:00Z","v":211,"vw":56.6},{"c":56.56,"h":56.56,"l":56.42,"n":4,"o":56.42,"t":"2026-10-21T17:30:00Z","v":5194,"vw":56.422745},{"c":56.5,"h":56.5,"l":56.5,"n":2,"o":56.5,"t":"2026-10-21T18:00:00Z","v":1200,"vw":56.5},{"c":56.1,"h":56.1,"l":56.1,"n":1,"o":56.1,"t":"2026-10-21T18:45:00Z","v":500,"vw":56.1},{"c":56.17,"h":56.17,"l":56.17,"n":4,"o":56.17,"t":"2026-10-21T19:00:00Z","v":918,"vw":56.17},{"c":56.14,"h":56.18,"l":56.14,"n":7,"o":56.18,"t":"2026-10-21T19:15:00Z","v":351,"vw":56.162063},{"c":56.28,"h":56.31,"l":56.23,"n":6,"o":56.23,"t":"2026-10-21T19:30:00Z","v":2563,"vw":56.249571},{"c":56.22,"h":56.33,"l":56.22,"n":19,"o":56.27,"t":"2026-10-21T19:45:00Z","v":1078,"vw":56.260462},{"c":56.25,"h":56.25,"l":56.25,"n":6,"o":56.25,"t":"2026-10-21T20:00:00Z","v":109,"vw":56.25},{"c":55.01,"h":55.01,"l":55.01,"n":1,"o":55.01,"t":"2026-10-22T12:15:00Z","v":100,"vw":55.01},{"c":56.33,"h":56.33,"l":55.86,"n":5,"o":55.86,"t":"2026-10-22T13:30:00Z","v":844,"vw":56.055772},{"c":56.57,"h":56.76,"l":56.57,"n":19,"o":56.76,"t":"2026-10-22T13:45:00Z","v":11101,"vw":56.602363},{"c":56.795,"h":56.795,"l":56.75,"n":12,"o":56.75,"t":"2026-10-22T14:00:00Z","v":1595,"vw":56.765121},{"c":57,"h":57,"l":56.8,"n":4,"o":56.8,"t":"2026-10-22T14:15:00Z","v":1288,"vw":56.833333},{"c":56.785,"h":56.785,"l":56.74,"n":2,"o":56.74,"t":"2026-10-22T14:45:00Z","v":1351,"vw":56.751691},{"c":56.85,"h":56.85,"l":56.8,"n":10,"o":56.8,"t":"2026-10-22T15:15:00Z","v":635,"vw":56.826471},{"c":56.8451,"h":56.8451,"l":56.8451,"n":2,"o":56.8451,"t":"2026-10-22T15:30:00Z","v":332,"vw":56.8451},{"c":56.97,"h":56.97,"l":56.905,"n":6,"o":56.905,"t":"2026-10-22T15:45:00Z","v":2040,"vw":56.966649},{"c":57.01,"h":57.01,"l":57.01,"n":6,"o":57.01,"t":"2026-10-22T16:00:00Z","v":564,"vw":57.01},{"c":57.04,"h":57.04,"l":57.04,"n":4,"o":57.04,"t":"2026-10-22T16:15:00Z","v":294,"vw":57.04},{"c":57.125,"h":57.32,"l":57,"n":8,"o":57.145,"t":"2026-10-22T16:30:00Z","v":4371,"vw":57.171419},{"c":57.03,"h":57.03,"l":57.03,"n":7,"o":57.03,"t":"2026-10-22T17:15:00Z","v":367,"vw":57.03},{"c":57.01,"h":57.01,"l":56.91,"n":14,"o":56.94,"t":"2026-10-22T17:45:00Z","v":2600,"vw":56.920962},{"c":57.03,"h":57.0924,"l":57.03,"n":15,"o":57.06,"t":"2026-10-22T18:30:00Z","v":4707,"vw":57.073498},{"c":56.98,"h":57.12,"l":56.98,"n":9,"o":57.0577,"t":"2026-10-22T18:45:00Z","v":527,"vw":57.063014},{"c":57.01,"h":57.01,"l":57.01,"n":3,"o":57.01,"t":"2026-10-22T19:00:00Z","v":2000,"vw":57.01},{"c":57.13,"h":57.13,"l":57.04,"n":11,"o":57.12,"t":"2026-10-22T19:15:00Z","v":1383,"vw":57.105832},{"c":57.11,"h":57.2077,"l":57.11,"n":8,"o":57.2077,"t":"2026-10-22T19:30:00Z","v":961,"vw":57.1457},{"c":57.06,"h":57.06,"l":57.06,"n":3,"o":57.06,"t":"2026-10-22T19:45:00Z","v":1251,"vw":57.06},{"c":57.2,"h":57.2,"l":57.2,"n":4,"o":57.2,"t":"2026-10-22T20:00:00Z","v":228,"vw":57.2},{"c":57.17,"h":57.34,"l":57.17,"n":5,"o":57.24,"t":"2026-10-23T13:30:00Z","v":3190,"vw":57.302441},{"c":57.165,"h":57.34,"l":57.165,"n":5,"o":57.34,"t":"2026-10-23T13:45:00Z","v":591,"vw":57.262866},{"c":57,"h":57,"l":57,"n":4,"o":57,"t":"2026-10-23T14:00:00Z","v":209,"vw":57},{"c":56.91,"h":56.91,"l":56.905,"n":7,"o":56.905,"t":"2026-10-23T14:15:00Z","v":279,"vw":56.907262},{"c":56.83,"h":56.83,"l":56.83,"n":1,"o":56.83,"t":"2026-10-23T14:30:00Z","v":100,"vw":56.83},{"c":57.2394,"h":57.2394,"l":57.2394,"n":1,"o":57.2394,"t":"2026-10-23T14:45:00Z","v":200,"vw":57.2394},{"c":57.1812,"h":57.1812,"l":57.1812,"n":1,"o":57.1812,"t":"2026-10-23T15:00:00Z","v":125,"vw":57.1812},{"c":57.14,"h":57.14,"l":57.14,"n":2,"o":57.14,"t":"2026-10-23T16:15:00Z","v":220666,"vw":57.14},{"c":57.185,"h":57.185,"l":57.185,"n":3,"o":57.185,"t":"2026-10-23T16:30:00Z","v":175,"vw":57.185},{"c":57.165,"h":57.2231,"l":57.165,"n":8,"o":57.2231,"t":"2026-10-23T16:45:00Z","v":943,"vw":57.171725},{"c":56.9417,"h":57.115,"l":56.9417,"n":4,"o":57.115,"t":"2026-10-23T17:00:00Z","v":321,"vw":57.052148},{"c":56.83,"h":57.15,"l":56.83,"n":7,"o":57.15,"t":"2026-10-23T17:30:00Z","v":22170,"vw":57.095077},{"c":57.075,"h":57.075,"l":56.9,"n":7,"o":57.01,"t":"2026-10-23T17:45:00Z","v":675,"vw":57.006388},{"c":57.075,"h":57.075,"l":56.96,"n":3,"o":56.96,"t":"2026-10-23T18:00:00Z","v":1248,"vw":56.969222},{"c":57,"h":57.0951,"l":57,"n":6,"o":57.08,"t":"2026-10-23T18:30:00Z","v":391,"vw":57.062077},{"c":56.9801,"h":56.9801,"l":56.9801,"n":2,"o":56.9801,"t":"2026-10-23T19:00:00Z","v":125,"vw":56.9801},{"c":57.12,"h":57.12,"l":57.12,"n":3,"o":57.12,"t":"2026-10-23T19:15:00Z","v":1014,"vw":57.12},{"c":57.115,"h":57.22,"l":57.115,"n":37,"o":57.21,"t":"2026-10-23T19:30:00Z","v":2679,"vw":57.196798},{"c":57.24,"h":57.24,"l":57.24,"n":6,"o":57.24,"t":"2026-10-23T20:00:00Z","v":528,"vw":57.24}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.625,"strike":67.86866585989047,"iv":0.5419306221720166,"gamma":0.027156393861435098,"theta":-0.03674726497448768,"vega":0.03695899671859975,"rho":0.00588624319164249,"breakevenPct":19.660492417698244},{"delta":0.2,"premium":0.6455994575393776,"strike":63.1760216984249,"iv":0.38372200661056405,"gamma":0.04608448499689221,"theta":-0.03171825598903116,"vega":0.044366931292669914,"rho":0.007909959332152888,"breakevenPct":11.498289930056378},{"delta":0.25,"premium":0.7157512357984988,"strike":61.184975284030024,"iv":0.3166299452834202,"gamma":0.0634254687192311,"theta":-0.03011258438708126,"vega":0.050338213700212193,"rho":0.009908765429707148,"breakevenPct":8.142429279924041},{"delta":0.3,"premium":0.8209811524773952,"strike":60.040188475226046,"iv":0.28344787361896073,"gamma":0.07740196157122961,"theta":-0.029901045038990874,"vega":0.05509793927794739,"rho":0.011908585383454306,"breakevenPct":6.326292151822927},{"delta":0.35,"premium":0.9075666050182312,"strike":59.17433394981769,"iv":0.25317981033872455,"gamma":0.09247588604547546,"theta":-0.028824516687783,"vega":0.05861028163372902,"rho":0.013912747247853833,"breakevenPct":4.9648856653317885},{"delta":0.4,"premium":1.028097571131124,"strike":58.54178857275056,"iv":0.23647661339977302,"gamma":0.10276783581474899,"theta":-0.028186533690076152,"vega":0.060866300168304015,"rho":0.015982329572364683,"breakevenPct":4.070381103916282},{"delta":0.45,"premium":1.1616413916146298,"strike":57.974130240856375,"iv":0.2238913470115968,"gamma":0.11134915254237288,"theta":-0.02770258697591436,"vega":0.06269741302408564,"rho":0.018065773666613476,"breakevenPct":3.3119700078109795},{"delta":0.5,"premium":1.3623550401427296,"strike":57.528099910793934,"iv":0.22201801962533452,"gamma":0.11219661016949152,"theta":-0.027747190008920605,"vega":0.0626528099910794,"rho":0.020103830334800565,"breakevenPct":2.883394393669919},{"delta":0.55,"premium":1.5630686886708298,"strike":57.08206958073149,"iv":0.22014469223907226,"gamma":0.11304406779661016,"theta":-0.02779179304192685,"vega":0.06260820695807315,"rho":0.022141887002987658,"breakevenPct":2.4548187795288583},{"delta":0.6,"premium":1.85377990430622,"strike":56.60956937799043,"iv":0.2238604784688995,"gamma":0.10804631578947368,"theta":-0.027721913875598084,"vega":0.06072593301435407,"rho":0.02415565605864017,"breakevenPct":2.1372279564930987},{"delta":0.65,"premium":2.1647846889952156,"strike":56.1311004784689,"iv":0.22883655502392344,"gamma":0.10173052631578947,"theta":-0.02762622009569378,"vega":0.05842928229665071,"rho":0.026163948495779986,"breakevenPct":1.844663115765396},{"delta":0.7,"premium":2.593498168498168,"strike":55.556776556776555,"iv":0.2378234432234432,"gamma":0.09193333333333334,"theta":-0.0272010989010989,"vega":0.0546974358974359,"rho":0.02810880750402354,"breakevenPct":1.5902772978244633},{"delta":0.75,"premium":3.0702855245683924,"strike":54.941567065073045,"iv":0.2475694555112882,"gamma":0.08087091633466136,"theta":-0.026495484727755647,"vega":0.05025657370517929,"rho":0.030026279632739405,"breakevenPct":1.3484496674378597},{"delta":0.8,"premium":3.584893758300133,"strike":54.277556440903055,"iv":0.24949508632138118,"gamma":0.07031314741035855,"theta":-0.02417144754316069,"vega":0.0440812749003984,"rho":0.031908034116548314,"breakevenPct":1.0874392019622339},{"delta":0.85,"premium":4.230923344947735,"strike":53.49303135888502,"iv":0.2528348432055749,"gamma":0.05778850174216028,"theta":-0.021324216027874564,"vega":0.036683797909407664,"rho":0.03370581554951954,"breakevenPct":0.845483409910462},{"delta":0.9,"premium":4.958961474036852,"strike":52.63651591289782,"iv":0.24882998324958122,"gamma":0.04357537688442209,"theta":-0.01728274706867671,"vega":0.02742010050251255,"rho":0.035455290219250195,"breakevenPct":0.6210296766853081}],"put":[{"delta":0.2,"premium":0.8537116604646042,"strike":52.07423320929208,"iv":0.45416752714736075,"gamma":0.038921010876315526,"theta":-0.03445506450483451,"vega":0.044367202893114396,"rho":-0.00979958582529376,"breakevenPct":10.516209733005805},{"delta":0.25,"premium":0.7079161584911506,"strike":54.536670732070796,"iv":0.29167368389124126,"gamma":0.07201681669290856,"theta":-0.024174617486567084,"vega":0.05032412257551088,"rho":-0.012181894746933208,"breakevenPct":5.959548264186507},{"delta":0.3,"premium":1.0807761312377504,"strike":54.76928095445637,"iv":0.34529362994924706,"gamma":0.06407948224881166,"theta":-0.03122070238051549,"vega":0.05451351368786885,"rho":-0.014558664218381616,"breakevenPct":6.204568792420312},{"delta":0.35,"premium":1.2083959417673502,"strike":55.69742503103527,"iv":0.31075846407500346,"gamma":0.07555800242316182,"theta":-0.02992303844347515,"vega":0.05842489099716836,"rho":-0.016911851173599196,"breakevenPct":4.806028844745069},{"delta":0.4,"premium":1.3845515970515971,"strike":56.41400491400491,"iv":0.29200651105651104,"gamma":0.08315024570024569,"theta":-0.029127395577395576,"vega":0.060942014742014744,"rho":-0.019295192706622676,"breakevenPct":3.861891479816013},{"delta":0.45,"premium":1.58942417331813,"strike":57.026225769669324,"iv":0.28151801596351195,"gamma":0.0885763968072976,"theta":-0.0286,"vega":0.0627078677309008,"rho":-0.02169495078793672,"breakevenPct":3.1502417953333457},{"delta":0.5,"premium":1.902993158494869,"strike":57.596351197263395,"iv":0.2840835803876853,"gamma":0.08806328392246295,"theta":-0.0286,"vega":0.06287890535917902,"rho":-0.024132690438361176,"breakevenPct":2.702029981187061},{"delta":0.55,"premium":2.2149216125419935,"strike":58.163493840985446,"iv":0.2843631578947368,"gamma":0.08750380739081746,"theta":-0.028109518477043672,"vega":0.06252586786114221,"rho":-0.026568276393944976,"breakevenPct":2.2561631229150105},{"delta":0.6,"premium":2.5228723404255313,"strike":58.723404255319146,"iv":0.2791,"gamma":0.08683191489361702,"theta":-0.026429787234042556,"vega":0.06090212765957447,"rho":-0.0289986403771069,"breakevenPct":1.8159819795708998},{"delta":0.65,"premium":2.900605095541401,"strike":59.322292993630576,"iv":0.277047898089172,"gamma":0.08392165605095542,"theta":-0.024633121019108282,"vega":0.05842407643312102,"rho":-0.031465644100902836,"breakevenPct":1.4296158314305172},{"delta":0.7,"premium":3.3464649681528655,"strike":59.95923566878981,"iv":0.2781307006369427,"gamma":0.07882611464968153,"theta":-0.022722292993630575,"vega":0.055111974522292995,"rho":-0.0339684186386774,"breakevenPct":1.0957884335483221},{"delta":0.75,"premium":3.8645397489539746,"strike":60.65271966527197,"iv":0.27669874476987444,"gamma":0.07203807531380753,"theta":-0.01972803347280335,"vega":0.05013514644351465,"rho":-0.03651464536949362,"breakevenPct":0.7893432628965942},{"delta":0.8,"premium":5.354899135446687,"strike":62.22766570605187,"iv":0.32684265129683,"gamma":0.054010374639769446,"theta":-0.020367435158501437,"vega":0.04430720461095101,"rho":-0.03972981866230304,"breakevenPct":0.6415678361195193},{"delta":0.85,"premium":7.590000000000002,"strike":64.56842105263158,"iv":0.38822105263157897,"gamma":0.03793052631578947,"theta":-0.01953157894736842,"vega":0.0369378947368421,"rho":-0.04352538940213503,"breakevenPct":0.45698628121666973},{"delta":0.9,"premium":10.696846846846846,"strike":67.81981981981981,"iv":0.44706756756756755,"gamma":0.024710810810810814,"theta":-0.015489189189189189,"vega":0.027753153153153153,"rho":-0.04801428186131756,"breakevenPct":0.2044497327516251}]},"raw":{"call":[{"delta":0.15,"premium":0.625,"strike":67.86866585989047,"iv":0.5419306221720166,"gamma":0.027156393861435098,"theta":-0.03674726497448768,"vega":0.03695899671859975,"rho":0.00588624319164249,"breakevenPct":19.660492417698244},{"delta":0.2,"premium":0.6455994575393776,"strike":63.1760216984249,"iv":0.38372200661056405,"gamma":0.04608448499689221,"theta":-0.03171825598903116,"vega":0.044366931292669914,"rho":0.007909959332152888,"breakevenPct":11.498289930056378},{"delta":0.25,"premium":0.7157512357984988,"strike":61.184975284030024,"iv":0.3166299452834202,"gamma":0.0634254687192311,"theta":-0.03011258438708126,"vega":0.050338213700212193,"rho":0.009908765429707148,"breakevenPct":8.142429279924041},{"delta":0.3,"premium":0.8209811524773952,"strike":60.040188475226046,"iv":0.28344787361896073,"gamma":0.07740196157122961,"theta":-0.029901045038990874,"vega":0.05509793927794739,"rho":0.011908585383454306,"breakevenPct":6.326292151822927},{"delta":0.35,"premium":0.9075666050182312,"strike":59.17433394981769,"iv":0.25317981033872455,"gamma":0.09247588604547546,"theta":-0.028824516687783,"vega":0.05861028163372902,"rho":0.013912747247853833,"breakevenPct":4.9648856653317885},{"delta":0.4,"premium":1.028097571131124,"strike":58.54178857275056,"iv":0.23647661339977302,"gamma":0.10276783581474899,"theta":-0.028186533690076152,"vega":0.060866300168304015,"rho":0.015982329572364683,"breakevenPct":4.070381103916282},{"delta":0.45,"premium":1.1616413916146298,"strike":57.974130240856375,"iv":0.2238913470115968,"gamma":0.11134915254237288,"theta":-0.02770258697591436,"vega":0.06269741302408564,"rho":0.018065773666613476,"breakevenPct":3.3119700078109795},{"delta":0.5,"premium":1.3623550401427296,"strike":57.528099910793934,"iv":0.22201801962533452,"gamma":0.11219661016949152,"theta":-0.027747190008920605,"vega":0.0626528099910794,"rho":0.020103830334800565,"breakevenPct":2.883394393669919},{"delta":0.55,"premium":1.5630686886708298,"strike":57.08206958073149,"iv":0.22014469223907226,"gamma":0.11304406779661016,"theta":-0.02779179304192685,"vega":0.06260820695807315,"rho":0.022141887002987658,"breakevenPct":2.4548187795288583},{"delta":0.6,"premium":1.85377990430622,"strike":56.60956937799043,"iv":0.2238604784688995,"gamma":0.10804631578947368,"theta":-0.027721913875598084,"vega":0.06072593301435407,"rho":0.02415565605864017,"breakevenPct":2.1372279564930987},{"delta":0.65,"premium":2.1647846889952156,"strike":56.1311004784689,"iv":0.22883655502392344,"gamma":0.10173052631578947,"theta":-0.02762622009569378,"vega":0.05842928229665071,"rho":0.026163948495779986,"breakevenPct":1.844663115765396},{"delta":0.7,"premium":2.593498168498168,"strike":55.556776556776555,"iv":0.2378234432234432,"gamma":0.09193333333333334,"theta":-0.0272010989010989,"vega":0.0546974358974359,"rho":0.02810880750402354,"breakevenPct":1.5902772978244633},{"delta":0.75,"premium":3.0702855245683924,"strike":54.941567065073045,"iv":0.2475694555112882,"gamma":0.08087091633466136,"theta":-0.026495484727755647,"vega":0.05025657370517929,"rho":0.030026279632739405,"breakevenPct":1.3484496674378597},{"delta":0.8,"premium":3.584893758300133,"strike":54.277556440903055,"iv":0.24949508632138118,"gamma":0.07031314741035855,"theta":-0.02417144754316069,"vega":0.0440812749003984,"rho":0.031908034116548314,"breakevenPct":1.0874392019622339},{"delta":0.85,"premium":4.230923344947735,"strike":53.49303135888502,"iv":0.2528348432055749,"gamma":0.05778850174216028,"theta":-0.021324216027874564,"vega":0.036683797909407664,"rho":0.03370581554951954,"breakevenPct":0.845483409910462},{"delta":0.9,"premium":4.958961474036852,"strike":52.63651591289782,"iv":0.24882998324958122,"gamma":0.04357537688442209,"theta":-0.01728274706867671,"vega":0.02742010050251255,"rho":0.035455290219250195,"breakevenPct":0.6210296766853081}],"put":[{"delta":0.2,"premium":0.8537116604646042,"strike":52.07423320929208,"iv":0.45416752714736075,"gamma":0.038921010876315526,"theta":-0.03445506450483451,"vega":0.044367202893114396,"rho":-0.00979958582529376,"breakevenPct":10.516209733005805},{"delta":0.25,"premium":0.7079161584911506,"strike":54.536670732070796,"iv":0.29167368389124126,"gamma":0.07201681669290856,"theta":-0.024174617486567084,"vega":0.05032412257551088,"rho":-0.012181894746933208,"breakevenPct":5.959548264186507},{"delta":0.3,"premium":1.0807761312377504,"strike":54.76928095445637,"iv":0.34529362994924706,"gamma":0.06407948224881166,"theta":-0.03122070238051549,"vega":0.05451351368786885,"rho":-0.014558664218381616,"breakevenPct":6.204568792420312},{"delta":0.35,"premium":1.2083959417673502,"strike":55.69742503103527,"iv":0.31075846407500346,"gamma":0.07555800242316182,"theta":-0.02992303844347515,"vega":0.05842489099716836,"rho":-0.016911851173599196,"breakevenPct":4.806028844745069},{"delta":0.4,"premium":1.3845515970515971,"strike":56.41400491400491,"iv":0.29200651105651104,"gamma":0.08315024570024569,"theta":-0.029127395577395576,"vega":0.060942014742014744,"rho":-0.019295192706622676,"breakevenPct":3.861891479816013},{"delta":0.45,"premium":1.58942417331813,"strike":57.026225769669324,"iv":0.28151801596351195,"gamma":0.0885763968072976,"theta":-0.0286,"vega":0.0627078677309008,"rho":-0.02169495078793672,"breakevenPct":3.1502417953333457},{"delta":0.5,"premium":1.902993158494869,"strike":57.596351197263395,"iv":0.2840835803876853,"gamma":0.08806328392246295,"theta":-0.0286,"vega":0.06287890535917902,"rho":-0.024132690438361176,"breakevenPct":2.702029981187061},{"delta":0.55,"premium":2.2149216125419935,"strike":58.163493840985446,"iv":0.2843631578947368,"gamma":0.08750380739081746,"theta":-0.028109518477043672,"vega":0.06252586786114221,"rho":-0.026568276393944976,"breakevenPct":2.2561631229150105},{"delta":0.6,"premium":2.5228723404255313,"strike":58.723404255319146,"iv":0.2791,"gamma":0.08683191489361702,"theta":-0.026429787234042556,"vega":0.06090212765957447,"rho":-0.0289986403771069,"breakevenPct":1.8159819795708998},{"delta":0.65,"premium":2.900605095541401,"strike":59.322292993630576,"iv":0.277047898089172,"gamma":0.08392165605095542,"theta":-0.024633121019108282,"vega":0.05842407643312102,"rho":-0.031465644100902836,"breakevenPct":1.4296158314305172},{"delta":0.7,"premium":3.3464649681528655,"strike":59.95923566878981,"iv":0.2781307006369427,"gamma":0.07882611464968153,"theta":-0.022722292993630575,"vega":0.055111974522292995,"rho":-0.0339684186386774,"breakevenPct":1.0957884335483221},{"delta":0.75,"premium":3.8645397489539746,"strike":60.65271966527197,"iv":0.27669874476987444,"gamma":0.07203807531380753,"theta":-0.01972803347280335,"vega":0.05013514644351465,"rho":-0.03651464536949362,"breakevenPct":0.7893432628965942},{"delta":0.8,"premium":5.354899135446687,"strike":62.22766570605187,"iv":0.32684265129683,"gamma":0.054010374639769446,"theta":-0.020367435158501437,"vega":0.04430720461095101,"rho":-0.03972981866230304,"breakevenPct":0.6415678361195193},{"delta":0.85,"premium":7.590000000000002,"strike":64.56842105263158,"iv":0.38822105263157897,"gamma":0.03793052631578947,"theta":-0.01953157894736842,"vega":0.0369378947368421,"rho":-0.04352538940213503,"breakevenPct":0.45698628121666973},{"delta":0.9,"premium":10.696846846846846,"strike":67.81981981981981,"iv":0.44706756756756755,"gamma":0.024710810810810814,"theta":-0.015489189189189189,"vega":0.027753153153153153,"rho":-0.04801428186131756,"breakevenPct":0.2044497327516251}]}},"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"}}