{"symbol":"PTH","url":"https://intraalpha.com/companies/PTH","capturedAt":"2026-10-22T22:19:35.492Z","state":"ready","quote":{"symbol":"PTH","last_price":58.91,"prev_close":59.6186,"regular_close":58.91,"change":-0.7086,"change_pct":-1.1886,"regular_change":-0.7086,"regular_change_pct":-1.1886,"extended_change":0,"extended_change_pct":0,"bid":58.36,"ask":59.4,"bid_size":5100,"ask_size":5100,"volume":22888,"vwap":58.784773,"open":59.12,"high":59.805,"low":58.2711,"close":58.91,"trade_count":269,"last_trade_at":"2026-10-22T20:00:00.158690833Z","last_quote_at":"2026-10-22T20:01:21.987159896Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:19:01.453855025-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":367000000,"net_expense_ratio":0.006,"portfolio_turnover":2.39,"dividend_yield":-0.0051,"inception_date":"2006-10-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:19:35.089600+00:00"},"optionObservedAt":"2026-10-22T19:55:05.427Z","bars":[{"c":57.22,"h":57.22,"l":57.01,"n":2,"o":57.01,"t":"2026-10-15T13:30:00Z","v":324,"vw":57.074815},{"c":57.04,"h":57.08,"l":57.04,"n":2,"o":57.08,"t":"2026-10-15T13:35:00Z","v":200,"vw":57.06},{"c":57.03,"h":57.03,"l":57.03,"n":4,"o":57.03,"t":"2026-10-15T13:40:00Z","v":781,"vw":57.03},{"c":57.485,"h":57.485,"l":57.485,"n":1,"o":57.485,"t":"2026-10-15T13:55:00Z","v":150,"vw":57.485},{"c":57.56,"h":57.56,"l":57.56,"n":2,"o":57.56,"t":"2026-10-15T14:00:00Z","v":135,"vw":57.56},{"c":57.86,"h":57.86,"l":57.86,"n":1,"o":57.86,"t":"2026-10-15T14:10:00Z","v":520,"vw":57.86},{"c":57.77,"h":57.77,"l":57.76,"n":3,"o":57.76,"t":"2026-10-15T14:15:00Z","v":250,"vw":57.765357},{"c":57.46,"h":57.46,"l":57.46,"n":1,"o":57.46,"t":"2026-10-15T14:20:00Z","v":100,"vw":57.46},{"c":57.425,"h":57.425,"l":57.425,"n":1,"o":57.425,"t":"2026-10-15T14:25:00Z","v":200,"vw":57.425},{"c":57.255,"h":57.255,"l":57.255,"n":1,"o":57.255,"t":"2026-10-15T14:30:00Z","v":150,"vw":57.255},{"c":57.59,"h":57.59,"l":57.59,"n":3,"o":57.59,"t":"2026-10-15T14:40:00Z","v":105,"vw":57.59},{"c":57.88,"h":57.88,"l":57.88,"n":1,"o":57.88,"t":"2026-10-15T14:45:00Z","v":200,"vw":57.88},{"c":57.945,"h":57.945,"l":57.8525,"n":5,"o":57.8525,"t":"2026-10-15T14:50:00Z","v":556,"vw":57.909598},{"c":58.045,"h":58.06,"l":58.045,"n":2,"o":58.06,"t":"2026-10-15T14:55:00Z","v":600,"vw":58.04875},{"c":58.0112,"h":58.0112,"l":58.0112,"n":2,"o":58.0112,"t":"2026-10-15T15:15:00Z","v":128,"vw":58.0112},{"c":58.05,"h":58.05,"l":58.05,"n":1,"o":58.05,"t":"2026-10-15T15:50:00Z","v":135,"vw":58.05},{"c":58.0201,"h":58.0201,"l":58.0201,"n":1,"o":58.0201,"t":"2026-10-15T16:05:00Z","v":929,"vw":58.0201},{"c":57.9574,"h":57.9574,"l":57.9574,"n":1,"o":57.9574,"t":"2026-10-15T16:10:00Z","v":200,"vw":57.9574},{"c":57.91,"h":57.91,"l":57.91,"n":1,"o":57.91,"t":"2026-10-15T16:50:00Z","v":200,"vw":57.91},{"c":57.857,"h":57.857,"l":57.857,"n":1,"o":57.857,"t":"2026-10-15T17:00:00Z","v":275,"vw":57.857},{"c":57.858,"h":57.858,"l":57.858,"n":7,"o":57.858,"t":"2026-10-15T17:05:00Z","v":1316,"vw":57.858},{"c":57.73,"h":57.84,"l":57.73,"n":5,"o":57.84,"t":"2026-10-15T17:10:00Z","v":329,"vw":57.786865},{"c":57.82,"h":57.82,"l":57.785,"n":3,"o":57.785,"t":"2026-10-15T17:15:00Z","v":265,"vw":57.799},{"c":57.94,"h":57.94,"l":57.94,"n":2,"o":57.94,"t":"2026-10-15T17:45:00Z","v":2539,"vw":57.94},{"c":57.93,"h":57.93,"l":57.93,"n":1,"o":57.93,"t":"2026-10-15T18:00:00Z","v":200,"vw":57.93},{"c":57.89,"h":57.89,"l":57.885,"n":3,"o":57.885,"t":"2026-10-15T18:05:00Z","v":3723,"vw":57.885296},{"c":57.82,"h":57.82,"l":57.82,"n":2,"o":57.82,"t":"2026-10-15T18:10:00Z","v":276,"vw":57.82},{"c":57.82,"h":57.82,"l":57.82,"n":2,"o":57.82,"t":"2026-10-15T18:20:00Z","v":221,"vw":57.82},{"c":57.765,"h":57.765,"l":57.765,"n":1,"o":57.765,"t":"2026-10-15T18:25:00Z","v":125,"vw":57.765},{"c":57.73,"h":57.73,"l":57.73,"n":1,"o":57.73,"t":"2026-10-15T18:35:00Z","v":245,"vw":57.73},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-10-15T19:35:00Z","v":100,"vw":58.3},{"c":58.2993,"h":58.2993,"l":58.275,"n":2,"o":58.275,"t":"2026-10-15T19:45:00Z","v":514,"vw":58.287481},{"c":58.23,"h":58.23,"l":58.23,"n":3,"o":58.23,"t":"2026-10-15T19:50:00Z","v":264,"vw":58.23},{"c":58.08,"h":58.09,"l":58.08,"n":3,"o":58.09,"t":"2026-10-15T19:55:00Z","v":610,"vw":58.088333},{"c":57.64,"h":57.75,"l":57.64,"n":3,"o":57.75,"t":"2026-10-16T13:35:00Z","v":280,"vw":57.71},{"c":56.54,"h":56.54,"l":56.54,"n":3,"o":56.54,"t":"2026-10-16T13:55:00Z","v":124,"vw":56.54},{"c":56.76,"h":56.76,"l":56.76,"n":5,"o":56.76,"t":"2026-10-16T14:05:00Z","v":400,"vw":56.76},{"c":56.85,"h":56.85,"l":56.74,"n":6,"o":56.74,"t":"2026-10-16T14:10:00Z","v":676,"vw":56.813579},{"c":56.9193,"h":56.9193,"l":56.9193,"n":2,"o":56.9193,"t":"2026-10-16T14:15:00Z","v":165,"vw":56.9193},{"c":56.55,"h":56.55,"l":56.55,"n":3,"o":56.55,"t":"2026-10-16T15:00:00Z","v":113,"vw":56.55},{"c":56.355,"h":56.355,"l":56.355,"n":1,"o":56.355,"t":"2026-10-16T15:15:00Z","v":140,"vw":56.355},{"c":56.23,"h":56.23,"l":56.23,"n":2,"o":56.23,"t":"2026-10-16T15:20:00Z","v":200,"vw":56.23},{"c":56.21,"h":56.21,"l":56.14,"n":20,"o":56.15,"t":"2026-10-16T15:25:00Z","v":1297,"vw":56.164965},{"c":56.33,"h":56.33,"l":56.224,"n":4,"o":56.224,"t":"2026-10-16T15:30:00Z","v":210,"vw":56.276217},{"c":56.32,"h":56.32,"l":56.32,"n":6,"o":56.32,"t":"2026-10-16T15:35:00Z","v":302,"vw":56.32},{"c":56.3452,"h":56.3452,"l":56.3452,"n":1,"o":56.3452,"t":"2026-10-16T15:45:00Z","v":805,"vw":56.3452},{"c":56.1904,"h":56.1904,"l":56.1904,"n":1,"o":56.1904,"t":"2026-10-16T15:55:00Z","v":318,"vw":56.1904},{"c":56.12,"h":56.12,"l":56.12,"n":2,"o":56.12,"t":"2026-10-16T16:15:00Z","v":283,"vw":56.12},{"c":56.16,"h":56.16,"l":56.16,"n":1,"o":56.16,"t":"2026-10-16T16:25:00Z","v":100,"vw":56.16},{"c":56.085,"h":56.085,"l":56.085,"n":1,"o":56.085,"t":"2026-10-16T16:35:00Z","v":100,"vw":56.085},{"c":56.09,"h":56.12,"l":56.03,"n":25,"o":56.04,"t":"2026-10-16T16:40:00Z","v":38202,"vw":56.031374},{"c":56.07,"h":56.07,"l":56.07,"n":2,"o":56.07,"t":"2026-10-16T16:45:00Z","v":399,"vw":56.07},{"c":56.17,"h":56.17,"l":56.05,"n":8,"o":56.05,"t":"2026-10-16T16:50:00Z","v":1039,"vw":56.093},{"c":56.23,"h":56.23,"l":56.23,"n":1,"o":56.23,"t":"2026-10-16T16:55:00Z","v":100,"vw":56.23},{"c":56.22,"h":56.25,"l":56.22,"n":15,"o":56.25,"t":"2026-10-16T17:00:00Z","v":1243,"vw":56.233553},{"c":56,"h":56,"l":56,"n":5,"o":56,"t":"2026-10-16T17:10:00Z","v":323,"vw":56},{"c":55.9,"h":55.9,"l":55.9,"n":3,"o":55.9,"t":"2026-10-16T17:20:00Z","v":179,"vw":55.9},{"c":56.1,"h":56.1,"l":56.07,"n":2,"o":56.07,"t":"2026-10-16T17:30:00Z","v":200,"vw":56.085},{"c":56.15,"h":56.15,"l":56.15,"n":1,"o":56.15,"t":"2026-10-16T17:35:00Z","v":150,"vw":56.15},{"c":56.1,"h":56.1,"l":56.08,"n":14,"o":56.08,"t":"2026-10-16T17:40:00Z","v":598,"vw":56.093333},{"c":55.94,"h":55.94,"l":55.94,"n":2,"o":55.94,"t":"2026-10-16T18:05:00Z","v":213,"vw":55.94},{"c":56,"h":56,"l":55.94,"n":2,"o":55.94,"t":"2026-10-16T18:30:00Z","v":200,"vw":55.97},{"c":56.02,"h":56.02,"l":55.9393,"n":2,"o":55.9393,"t":"2026-10-16T18:35:00Z","v":260,"vw":55.970338},{"c":55.79,"h":55.79,"l":55.79,"n":4,"o":55.79,"t":"2026-10-16T19:00:00Z","v":305,"vw":55.79},{"c":55.95,"h":55.95,"l":55.86,"n":5,"o":55.86,"t":"2026-10-16T19:10:00Z","v":340,"vw":55.906667},{"c":55.8005,"h":55.95,"l":55.8005,"n":5,"o":55.95,"t":"2026-10-16T19:15:00Z","v":390,"vw":55.887653},{"c":56,"h":56,"l":55.8696,"n":8,"o":55.88,"t":"2026-10-16T19:20:00Z","v":2452,"vw":55.890271},{"c":55.8987,"h":55.918,"l":55.8987,"n":3,"o":55.918,"t":"2026-10-16T19:30:00Z","v":349,"vw":55.908736},{"c":55.8395,"h":55.9099,"l":55.81,"n":10,"o":55.9099,"t":"2026-10-16T19:35:00Z","v":4149,"vw":55.853894},{"c":55.815,"h":55.87,"l":55.79,"n":16,"o":55.82,"t":"2026-10-16T19:40:00Z","v":4287,"vw":55.812841},{"c":55.775,"h":55.8,"l":55.775,"n":27,"o":55.8,"t":"2026-10-16T19:45:00Z","v":3167,"vw":55.791709},{"c":55.7838,"h":55.82,"l":55.77,"n":11,"o":55.785,"t":"2026-10-16T19:50:00Z","v":1129,"vw":55.78877},{"c":55.89,"h":55.9,"l":55.88,"n":10,"o":55.89,"t":"2026-10-16T19:55:00Z","v":1653,"vw":55.89},{"c":56.55,"h":56.55,"l":56.55,"n":1,"o":56.55,"t":"2026-10-19T13:30:00Z","v":428,"vw":56.55},{"c":57.27,"h":57.27,"l":57.27,"n":1,"o":57.27,"t":"2026-10-19T13:35:00Z","v":171,"vw":57.27},{"c":56.995,"h":56.995,"l":56.995,"n":3,"o":56.995,"t":"2026-10-19T13:40:00Z","v":2052,"vw":56.995},{"c":56.35,"h":56.35,"l":56.35,"n":1,"o":56.35,"t":"2026-10-19T13:45:00Z","v":100,"vw":56.35},{"c":56.31,"h":56.49,"l":56.31,"n":6,"o":56.49,"t":"2026-10-19T14:00:00Z","v":520,"vw":56.454},{"c":56.63,"h":56.7,"l":56.63,"n":7,"o":56.67,"t":"2026-10-19T14:15:00Z","v":1109,"vw":56.688048},{"c":56.65,"h":56.66,"l":56.64,"n":15,"o":56.64,"t":"2026-10-19T14:20:00Z","v":4204,"vw":56.650704},{"c":56.75,"h":56.76,"l":56.73,"n":5,"o":56.76,"t":"2026-10-19T14:25:00Z","v":1100,"vw":56.747491},{"c":56.55,"h":56.68,"l":56.55,"n":6,"o":56.68,"t":"2026-10-19T14:30:00Z","v":600,"vw":56.642},{"c":56.54,"h":56.57,"l":56.54,"n":2,"o":56.57,"t":"2026-10-19T14:40:00Z","v":700,"vw":56.548571},{"c":56.6385,"h":56.6385,"l":56.6385,"n":2,"o":56.6385,"t":"2026-10-19T15:00:00Z","v":183,"vw":56.6385},{"c":56.68,"h":56.68,"l":56.68,"n":1,"o":56.68,"t":"2026-10-19T15:20:00Z","v":152,"vw":56.68},{"c":56.97,"h":56.97,"l":56.96,"n":5,"o":56.96,"t":"2026-10-19T15:40:00Z","v":904,"vw":56.96259},{"c":56.84,"h":56.91,"l":56.84,"n":8,"o":56.91,"t":"2026-10-19T15:50:00Z","v":906,"vw":56.90125},{"c":56.83,"h":56.83,"l":56.83,"n":1,"o":56.83,"t":"2026-10-19T15:55:00Z","v":100,"vw":56.83},{"c":56.91,"h":56.91,"l":56.91,"n":1,"o":56.91,"t":"2026-10-19T16:15:00Z","v":300,"vw":56.91},{"c":56.835,"h":56.835,"l":56.835,"n":1,"o":56.835,"t":"2026-10-19T16:20:00Z","v":241,"vw":56.835},{"c":57.02,"h":57.02,"l":57.02,"n":1,"o":57.02,"t":"2026-10-19T16:35:00Z","v":145,"vw":57.02},{"c":56.97,"h":56.97,"l":56.97,"n":1,"o":56.97,"t":"2026-10-19T16:45:00Z","v":100,"vw":56.97},{"c":56.85,"h":56.86,"l":56.85,"n":5,"o":56.86,"t":"2026-10-19T16:55:00Z","v":515,"vw":56.854},{"c":56.894,"h":56.894,"l":56.894,"n":2,"o":56.894,"t":"2026-10-19T17:00:00Z","v":600,"vw":56.894},{"c":56.83,"h":56.83,"l":56.83,"n":1,"o":56.83,"t":"2026-10-19T17:10:00Z","v":19481,"vw":56.83},{"c":56.96,"h":56.96,"l":56.96,"n":1,"o":56.96,"t":"2026-10-19T17:15:00Z","v":100,"vw":56.96},{"c":56.95,"h":56.95,"l":56.95,"n":1,"o":56.95,"t":"2026-10-19T17:20:00Z","v":100,"vw":56.95},{"c":57.03,"h":57.03,"l":57,"n":2,"o":57,"t":"2026-10-19T17:25:00Z","v":200,"vw":57.015},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-19T17:30:00Z","v":100,"vw":57},{"c":56.97,"h":56.97,"l":56.97,"n":1,"o":56.97,"t":"2026-10-19T17:35:00Z","v":100,"vw":56.97},{"c":56.87,"h":56.87,"l":56.86,"n":3,"o":56.87,"t":"2026-10-19T17:40:00Z","v":4162,"vw":56.86976},{"c":56.85,"h":56.85,"l":56.85,"n":1,"o":56.85,"t":"2026-10-19T17:45:00Z","v":100,"vw":56.85},{"c":56.8,"h":56.835,"l":56.8,"n":7,"o":56.835,"t":"2026-10-19T17:50:00Z","v":651,"vw":56.812692},{"c":56.8009,"h":56.8009,"l":56.8009,"n":1,"o":56.8009,"t":"2026-10-19T18:15:00Z","v":400,"vw":56.8009},{"c":56.82,"h":56.82,"l":56.82,"n":1,"o":56.82,"t":"2026-10-19T18:30:00Z","v":994,"vw":56.82},{"c":56.8451,"h":56.8451,"l":56.8451,"n":1,"o":56.8451,"t":"2026-10-19T18:45:00Z","v":125,"vw":56.8451},{"c":56.805,"h":56.805,"l":56.805,"n":1,"o":56.805,"t":"2026-10-19T18:50:00Z","v":150,"vw":56.805},{"c":56.87,"h":56.87,"l":56.87,"n":1,"o":56.87,"t":"2026-10-19T19:00:00Z","v":100,"vw":56.87},{"c":56.97,"h":56.97,"l":56.97,"n":1,"o":56.97,"t":"2026-10-19T19:15:00Z","v":354,"vw":56.97},{"c":56.975,"h":56.975,"l":56.975,"n":1,"o":56.975,"t":"2026-10-19T19:25:00Z","v":121,"vw":56.975},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-10-19T19:45:00Z","v":100,"vw":57.04},{"c":56.91,"h":56.92,"l":56.865,"n":16,"o":56.875,"t":"2026-10-19T19:55:00Z","v":1618,"vw":56.893181},{"c":56.5885,"h":56.5885,"l":56.5885,"n":1,"o":56.5885,"t":"2026-10-19T21:10:00Z","v":100,"vw":56.5885},{"c":57.0771,"h":57.0771,"l":56.91,"n":2,"o":56.91,"t":"2026-10-20T13:30:00Z","v":2630,"vw":56.967183},{"c":57.04,"h":57.04,"l":57.04,"n":3,"o":57.04,"t":"2026-10-20T13:35:00Z","v":410,"vw":57.04},{"c":57.05,"h":57.05,"l":57.05,"n":2,"o":57.05,"t":"2026-10-20T13:40:00Z","v":111,"vw":57.05},{"c":57.53,"h":57.53,"l":57.53,"n":2,"o":57.53,"t":"2026-10-20T13:50:00Z","v":412,"vw":57.53},{"c":57.41,"h":57.41,"l":57.41,"n":1,"o":57.41,"t":"2026-10-20T13:55:00Z","v":100,"vw":57.41},{"c":57.89,"h":57.89,"l":57.88,"n":3,"o":57.88,"t":"2026-10-20T14:00:00Z","v":615,"vw":57.888333},{"c":57.94,"h":58.06,"l":57.94,"n":10,"o":57.98,"t":"2026-10-20T14:10:00Z","v":2384,"vw":57.997812},{"c":58.21,"h":58.21,"l":58.21,"n":2,"o":58.21,"t":"2026-10-20T14:15:00Z","v":611,"vw":58.21},{"c":58.28,"h":58.28,"l":58.21,"n":3,"o":58.21,"t":"2026-10-20T14:20:00Z","v":1150,"vw":58.233478},{"c":58.29,"h":58.3,"l":58.22,"n":8,"o":58.22,"t":"2026-10-20T14:25:00Z","v":527,"vw":58.277397},{"c":58.47,"h":58.47,"l":58.47,"n":2,"o":58.47,"t":"2026-10-20T14:35:00Z","v":312,"vw":58.47},{"c":58.61,"h":58.61,"l":58.61,"n":2,"o":58.61,"t":"2026-10-20T14:40:00Z","v":217,"vw":58.61},{"c":58.72,"h":58.72,"l":58.72,"n":1,"o":58.72,"t":"2026-10-20T14:45:00Z","v":100,"vw":58.72},{"c":58.66,"h":58.66,"l":58.66,"n":1,"o":58.66,"t":"2026-10-20T14:50:00Z","v":300,"vw":58.66},{"c":58.72,"h":58.72,"l":58.72,"n":3,"o":58.72,"t":"2026-10-20T15:00:00Z","v":134,"vw":58.72},{"c":58.7909,"h":58.7909,"l":58.7909,"n":5,"o":58.7909,"t":"2026-10-20T15:05:00Z","v":243,"vw":58.7909},{"c":58.5293,"h":58.5293,"l":58.5293,"n":1,"o":58.5293,"t":"2026-10-20T15:10:00Z","v":200,"vw":58.5293},{"c":58.695,"h":58.695,"l":58.695,"n":2,"o":58.695,"t":"2026-10-20T15:20:00Z","v":246,"vw":58.695},{"c":58.81,"h":58.81,"l":58.81,"n":1,"o":58.81,"t":"2026-10-20T15:30:00Z","v":100,"vw":58.81},{"c":58.85,"h":58.89,"l":58.85,"n":7,"o":58.89,"t":"2026-10-20T15:45:00Z","v":590,"vw":58.858457},{"c":58.79,"h":58.83,"l":58.79,"n":3,"o":58.83,"t":"2026-10-20T15:50:00Z","v":487,"vw":58.815626},{"c":58.85,"h":58.85,"l":58.825,"n":2,"o":58.825,"t":"2026-10-20T15:55:00Z","v":276,"vw":58.838678},{"c":58.7,"h":58.78,"l":58.7,"n":3,"o":58.78,"t":"2026-10-20T16:00:00Z","v":375,"vw":58.729333},{"c":58.72,"h":58.7799,"l":58.72,"n":7,"o":58.74,"t":"2026-10-20T16:25:00Z","v":4075,"vw":58.751075},{"c":58.82,"h":58.86,"l":58.82,"n":3,"o":58.86,"t":"2026-10-20T16:30:00Z","v":301,"vw":58.833333},{"c":58.8373,"h":58.8373,"l":58.8373,"n":1,"o":58.8373,"t":"2026-10-20T16:35:00Z","v":300,"vw":58.8373},{"c":58.73,"h":58.73,"l":58.73,"n":4,"o":58.73,"t":"2026-10-20T16:50:00Z","v":280,"vw":58.73},{"c":58.6515,"h":58.6515,"l":58.59,"n":4,"o":58.63,"t":"2026-10-20T16:55:00Z","v":611,"vw":58.623833},{"c":58.62,"h":58.646,"l":58.62,"n":5,"o":58.646,"t":"2026-10-20T17:00:00Z","v":869,"vw":58.639772},{"c":58.655,"h":58.655,"l":58.655,"n":2,"o":58.655,"t":"2026-10-20T17:05:00Z","v":284,"vw":58.655},{"c":58.8494,"h":58.91,"l":58.8494,"n":6,"o":58.9,"t":"2026-10-20T17:30:00Z","v":1017,"vw":58.89312},{"c":58.94,"h":58.94,"l":58.93,"n":4,"o":58.93,"t":"2026-10-20T17:40:00Z","v":1527,"vw":58.938676},{"c":58.9,"h":58.96,"l":58.9,"n":4,"o":58.96,"t":"2026-10-20T17:55:00Z","v":476,"vw":58.945},{"c":58.975,"h":58.975,"l":58.94,"n":3,"o":58.94,"t":"2026-10-20T18:00:00Z","v":1024,"vw":58.943719},{"c":59.09,"h":59.09,"l":59.05,"n":12,"o":59.06,"t":"2026-10-20T18:10:00Z","v":953,"vw":59.070256},{"c":58.92,"h":58.96,"l":58.92,"n":4,"o":58.96,"t":"2026-10-20T18:40:00Z","v":258,"vw":58.940952},{"c":58.9899,"h":58.9899,"l":58.9899,"n":1,"o":58.9899,"t":"2026-10-20T18:45:00Z","v":339,"vw":58.9899},{"c":59.05,"h":59.05,"l":59.05,"n":2,"o":59.05,"t":"2026-10-20T18:55:00Z","v":217,"vw":59.05},{"c":59.12,"h":59.135,"l":59.12,"n":4,"o":59.135,"t":"2026-10-20T19:05:00Z","v":555,"vw":59.129286},{"c":59.14,"h":59.16,"l":59.12,"n":9,"o":59.12,"t":"2026-10-20T19:10:00Z","v":579,"vw":59.142063},{"c":59.06,"h":59.06,"l":59.06,"n":1,"o":59.06,"t":"2026-10-20T19:15:00Z","v":145,"vw":59.06},{"c":58.925,"h":59.09,"l":58.925,"n":2,"o":59.09,"t":"2026-10-20T19:20:00Z","v":254,"vw":59.025039},{"c":58.97,"h":58.97,"l":58.97,"n":2,"o":58.97,"t":"2026-10-20T19:25:00Z","v":211,"vw":58.97},{"c":58.99,"h":59.015,"l":58.99,"n":6,"o":59.015,"t":"2026-10-20T19:30:00Z","v":372,"vw":59.006667},{"c":59.0132,"h":59.0132,"l":59.002,"n":3,"o":59.002,"t":"2026-10-20T19:35:00Z","v":425,"vw":59.007929},{"c":58.96,"h":58.96,"l":58.96,"n":5,"o":58.96,"t":"2026-10-20T19:40:00Z","v":149,"vw":58.96},{"c":58.84,"h":58.84,"l":58.84,"n":3,"o":58.84,"t":"2026-10-20T20:00:00Z","v":115,"vw":58.84},{"c":59.51,"h":59.51,"l":59.14,"n":9,"o":59.14,"t":"2026-10-21T13:30:00Z","v":1775,"vw":59.268039},{"c":59.45,"h":59.45,"l":59.45,"n":3,"o":59.45,"t":"2026-10-21T13:35:00Z","v":166,"vw":59.45},{"c":59.54,"h":59.57,"l":59.54,"n":5,"o":59.5472,"t":"2026-10-21T14:05:00Z","v":1446,"vw":59.551493},{"c":59.68,"h":59.68,"l":59.68,"n":2,"o":59.68,"t":"2026-10-21T14:15:00Z","v":101,"vw":59.68},{"c":59.9899,"h":59.9899,"l":59.9899,"n":1,"o":59.9899,"t":"2026-10-21T14:30:00Z","v":222,"vw":59.9899},{"c":59.9787,"h":59.99,"l":59.9787,"n":2,"o":59.99,"t":"2026-10-21T14:40:00Z","v":305,"vw":59.982405},{"c":59.92,"h":59.92,"l":59.92,"n":3,"o":59.92,"t":"2026-10-21T15:00:00Z","v":102,"vw":59.92},{"c":59.9809,"h":60.05,"l":59.969,"n":3,"o":59.969,"t":"2026-10-21T15:15:00Z","v":6940,"vw":60.035262},{"c":60.08,"h":60.08,"l":60.08,"n":1,"o":60.08,"t":"2026-10-21T15:20:00Z","v":500,"vw":60.08},{"c":59.94,"h":59.94,"l":59.94,"n":2,"o":59.94,"t":"2026-10-21T15:30:00Z","v":135,"vw":59.94},{"c":60.0398,"h":60.0398,"l":59.975,"n":3,"o":59.975,"t":"2026-10-21T15:45:00Z","v":236,"vw":60.0074},{"c":59.88,"h":59.89,"l":59.88,"n":6,"o":59.89,"t":"2026-10-21T16:05:00Z","v":654,"vw":59.88161},{"c":59.815,"h":59.815,"l":59.815,"n":2,"o":59.815,"t":"2026-10-21T16:20:00Z","v":513,"vw":59.815},{"c":59.94,"h":59.94,"l":59.94,"n":1,"o":59.94,"t":"2026-10-21T16:55:00Z","v":116,"vw":59.94},{"c":59.89,"h":59.89,"l":59.89,"n":1,"o":59.89,"t":"2026-10-21T17:25:00Z","v":410,"vw":59.89},{"c":59.9499,"h":59.9499,"l":59.9499,"n":1,"o":59.9499,"t":"2026-10-21T17:30:00Z","v":140,"vw":59.9499},{"c":59.92,"h":59.92,"l":59.92,"n":2,"o":59.92,"t":"2026-10-21T17:50:00Z","v":201,"vw":59.92},{"c":59.94,"h":60,"l":59.94,"n":2,"o":60,"t":"2026-10-21T18:25:00Z","v":284,"vw":59.961127},{"c":59.89,"h":59.89,"l":59.83,"n":9,"o":59.83,"t":"2026-10-21T18:50:00Z","v":6100,"vw":59.886862},{"c":59.79,"h":59.86,"l":59.79,"n":5,"o":59.86,"t":"2026-10-21T18:55:00Z","v":392,"vw":59.813333},{"c":59.72,"h":59.72,"l":59.72,"n":4,"o":59.72,"t":"2026-10-21T19:00:00Z","v":222,"vw":59.72},{"c":59.68,"h":59.68,"l":59.68,"n":4,"o":59.68,"t":"2026-10-21T19:10:00Z","v":177,"vw":59.68},{"c":59.775,"h":59.775,"l":59.775,"n":1,"o":59.775,"t":"2026-10-21T19:20:00Z","v":105,"vw":59.775},{"c":59.84,"h":59.84,"l":59.8,"n":8,"o":59.8,"t":"2026-10-21T19:40:00Z","v":1142,"vw":59.80367},{"c":59.8,"h":59.83,"l":59.77,"n":5,"o":59.77,"t":"2026-10-21T19:45:00Z","v":396,"vw":59.806923},{"c":59.58,"h":59.58,"l":59.58,"n":4,"o":59.58,"t":"2026-10-21T19:55:00Z","v":633,"vw":59.58},{"c":59.48,"h":59.48,"l":59.12,"n":24,"o":59.12,"t":"2026-10-22T13:30:00Z","v":4712,"vw":59.401657},{"c":59.59,"h":59.59,"l":59.59,"n":6,"o":59.59,"t":"2026-10-22T13:35:00Z","v":197,"vw":59.59},{"c":59.805,"h":59.805,"l":59.805,"n":1,"o":59.805,"t":"2026-10-22T13:40:00Z","v":241,"vw":59.805},{"c":59.61,"h":59.61,"l":59.61,"n":1,"o":59.61,"t":"2026-10-22T13:55:00Z","v":112,"vw":59.61},{"c":59.53,"h":59.53,"l":59.46,"n":2,"o":59.46,"t":"2026-10-22T14:05:00Z","v":643,"vw":59.485148},{"c":59,"h":59,"l":59,"n":3,"o":59,"t":"2026-10-22T14:20:00Z","v":1015,"vw":59},{"c":58.78,"h":58.78,"l":58.78,"n":1,"o":58.78,"t":"2026-10-22T14:25:00Z","v":124,"vw":58.78},{"c":58.81,"h":58.81,"l":58.81,"n":1,"o":58.81,"t":"2026-10-22T14:30:00Z","v":412,"vw":58.81},{"c":59.005,"h":59.005,"l":59.005,"n":1,"o":59.005,"t":"2026-10-22T15:10:00Z","v":150,"vw":59.005},{"c":59.05,"h":59.05,"l":59.05,"n":1,"o":59.05,"t":"2026-10-22T15:25:00Z","v":251,"vw":59.05},{"c":58.8119,"h":58.8119,"l":58.8119,"n":2,"o":58.8119,"t":"2026-10-22T15:50:00Z","v":158,"vw":58.8119},{"c":58.9,"h":58.98,"l":58.9,"n":6,"o":58.98,"t":"2026-10-22T16:30:00Z","v":222,"vw":58.94},{"c":58.51,"h":58.59,"l":58.51,"n":3,"o":58.59,"t":"2026-10-22T16:35:00Z","v":223,"vw":58.55},{"c":58.29,"h":58.29,"l":58.29,"n":3,"o":58.29,"t":"2026-10-22T16:40:00Z","v":200,"vw":58.29},{"c":58.31,"h":58.31,"l":58.31,"n":2,"o":58.31,"t":"2026-10-22T17:00:00Z","v":102,"vw":58.31},{"c":58.32,"h":58.34,"l":58.32,"n":4,"o":58.34,"t":"2026-10-22T17:15:00Z","v":1163,"vw":58.338182},{"c":58.2711,"h":58.2711,"l":58.2711,"n":1,"o":58.2711,"t":"2026-10-22T17:25:00Z","v":130,"vw":58.2711},{"c":58.38,"h":58.38,"l":58.35,"n":13,"o":58.36,"t":"2026-10-22T17:30:00Z","v":6970,"vw":58.35478},{"c":58.5128,"h":58.5128,"l":58.49,"n":4,"o":58.49,"t":"2026-10-22T17:40:00Z","v":212,"vw":58.5014},{"c":58.56,"h":58.56,"l":58.55,"n":3,"o":58.55,"t":"2026-10-22T17:45:00Z","v":361,"vw":58.554583},{"c":58.51,"h":58.51,"l":58.51,"n":1,"o":58.51,"t":"2026-10-22T17:50:00Z","v":100,"vw":58.51},{"c":58.4975,"h":58.4975,"l":58.4975,"n":3,"o":58.4975,"t":"2026-10-22T18:00:00Z","v":212,"vw":58.4975},{"c":58.56,"h":58.56,"l":58.56,"n":2,"o":58.56,"t":"2026-10-22T18:15:00Z","v":153,"vw":58.56},{"c":58.62,"h":58.62,"l":58.62,"n":6,"o":58.62,"t":"2026-10-22T18:50:00Z","v":227,"vw":58.62},{"c":58.615,"h":58.615,"l":58.615,"n":2,"o":58.615,"t":"2026-10-22T19:20:00Z","v":325,"vw":58.615},{"c":58.585,"h":58.585,"l":58.585,"n":1,"o":58.585,"t":"2026-10-22T19:35:00Z","v":783,"vw":58.585},{"c":58.6989,"h":58.6989,"l":58.6989,"n":2,"o":58.6989,"t":"2026-10-22T19:40:00Z","v":155,"vw":58.6989},{"c":58.5294,"h":58.5294,"l":58.5294,"n":2,"o":58.5294,"t":"2026-10-22T19:45:00Z","v":292,"vw":58.5294},{"c":58.91,"h":58.91,"l":58.91,"n":6,"o":58.91,"t":"2026-10-22T20:00:00Z","v":403,"vw":58.91}],"history":[{"c":46.51,"h":46.89,"l":46.33,"n":70,"o":46.89,"t":"2024-10-21T04:00:00Z","v":6139,"vw":46.489028},{"c":46.46,"h":46.46,"l":46.32,"n":62,"o":46.32,"t":"2024-10-22T04:00:00Z","v":3458,"vw":46.398009},{"c":45.81,"h":46.18,"l":45.62,"n":83,"o":46.18,"t":"2024-10-23T04:00:00Z","v":5453,"vw":45.857178},{"c":45.59,"h":46.12,"l":45.4802,"n":68,"o":46.12,"t":"2024-10-24T04:00:00Z","v":5256,"vw":45.689747},{"c":45.03,"h":45.72,"l":45.01,"n":82,"o":45.3869,"t":"2024-10-25T04:00:00Z","v":5017,"vw":45.436939},{"c":45.65,"h":45.8528,"l":45.44,"n":96,"o":45.44,"t":"2024-10-28T04:00:00Z","v":7323,"vw":45.605258},{"c":46.07,"h":46.07,"l":45.62,"n":86,"o":45.6901,"t":"2024-10-29T04:00:00Z","v":3484,"vw":45.713694},{"c":45.44,"h":45.84,"l":45.21,"n":83,"o":45.51,"t":"2024-10-30T04:00:00Z","v":4394,"vw":45.483248},{"c":44.66,"h":44.9,"l":44.48,"n":82,"o":44.6321,"t":"2024-10-31T04:00:00Z","v":12404,"vw":44.588954},{"c":45.5,"h":45.5,"l":44.91,"n":55,"o":44.91,"t":"2024-11-01T04:00:00Z","v":4418,"vw":45.227497},{"c":45.62,"h":45.785,"l":45.1486,"n":58,"o":45.2,"t":"2024-11-04T05:00:00Z","v":2533,"vw":45.584129},{"c":46.07,"h":46.07,"l":45.2413,"n":57,"o":45.58,"t":"2024-11-05T05:00:00Z","v":4346,"vw":45.574564},{"c":46.87,"h":46.9272,"l":46.4706,"n":65,"o":46.58,"t":"2024-11-06T05:00:00Z","v":6255,"vw":46.637925},{"c":47.03,"h":47.31,"l":46.888,"n":120,"o":46.93,"t":"2024-11-07T05:00:00Z","v":9382,"vw":47.10579},{"c":48.02,"h":48.15,"l":46.93,"n":147,"o":46.93,"t":"2024-11-08T05:00:00Z","v":15592,"vw":47.587395},{"c":48.12,"h":48.63,"l":48.12,"n":104,"o":48.39,"t":"2024-11-11T05:00:00Z","v":9601,"vw":48.320358},{"c":47.12,"h":48.29,"l":47.0143,"n":104,"o":47.99,"t":"2024-11-12T05:00:00Z","v":4498,"vw":47.359327},{"c":46.83,"h":47.75,"l":46.75,"n":114,"o":47.46,"t":"2024-11-13T05:00:00Z","v":15219,"vw":47.183007},{"c":45.42,"h":46.85,"l":45.42,"n":86,"o":46.85,"t":"2024-11-14T05:00:00Z","v":9384,"vw":46.130331},{"c":43.73,"h":45.51,"l":43.65,"n":171,"o":45.51,"t":"2024-11-15T05:00:00Z","v":17880,"vw":44.208169},{"c":43.79,"h":43.9457,"l":43.48,"n":136,"o":43.84,"t":"2024-11-18T05:00:00Z","v":8744,"vw":43.793957},{"c":44.67,"h":44.67,"l":43.43,"n":69,"o":43.43,"t":"2024-11-19T05:00:00Z","v":10888,"vw":44.012188},{"c":44.94482,"h":44.9599,"l":44.2948,"n":96,"o":44.61,"t":"2024-11-20T05:00:00Z","v":11013,"vw":44.766442},{"c":45.5,"h":45.73,"l":44.906,"n":54,"o":45,"t":"2024-11-21T05:00:00Z","v":5789,"vw":45.374601},{"c":45.69,"h":45.7899,"l":45.51,"n":91,"o":45.62,"t":"2024-11-22T05:00:00Z","v":15504,"vw":45.686387},{"c":44.6,"h":45.2497,"l":44.58,"n":141,"o":44.75,"t":"2024-11-25T05:00:00Z","v":13342,"vw":44.854226},{"c":45.2,"h":45.2,"l":44.4058,"n":77,"o":44.75,"t":"2024-11-26T05:00:00Z","v":7363,"vw":44.59987},{"c":45.27,"h":45.462,"l":45.2,"n":61,"o":45.3,"t":"2024-11-27T05:00:00Z","v":6523,"vw":45.346793},{"c":45.2,"h":45.41,"l":45.005,"n":48,"o":45.41,"t":"2024-11-29T05:00:00Z","v":2954,"vw":45.090843},{"c":44.825,"h":45.17,"l":44.6402,"n":60,"o":45.17,"t":"2024-12-02T05:00:00Z","v":7787,"vw":44.841455},{"c":44.2,"h":44.76,"l":44.2,"n":74,"o":44.76,"t":"2024-12-03T05:00:00Z","v":4390,"vw":44.504136},{"c":44.61,"h":44.72,"l":44.35,"n":82,"o":44.35,"t":"2024-12-04T05:00:00Z","v":2455,"vw":44.43039},{"c":43.66,"h":44.51,"l":43.66,"n":77,"o":44.51,"t":"2024-12-05T05:00:00Z","v":13233,"vw":43.824844},{"c":44.27,"h":44.27,"l":43.8001,"n":90,"o":43.8001,"t":"2024-12-06T05:00:00Z","v":5952,"vw":44.175863},{"c":43.42,"h":44.3192,"l":43.35,"n":109,"o":44.29,"t":"2024-12-09T05:00:00Z","v":12461,"vw":43.561209},{"c":43.16,"h":43.57,"l":43.13,"n":74,"o":43.39,"t":"2024-12-10T05:00:00Z","v":14531,"vw":43.330509},{"c":43.13,"h":43.43,"l":42.9,"n":103,"o":43.26,"t":"2024-12-11T05:00:00Z","v":11898,"vw":43.195661},{"c":41.79,"h":42.94,"l":41.79,"n":98,"o":42.94,"t":"2024-12-12T05:00:00Z","v":31513,"vw":42.327145},{"c":41.7,"h":42.06,"l":41.4324,"n":69,"o":41.87,"t":"2024-12-13T05:00:00Z","v":12747,"vw":41.702556},{"c":42.02,"h":42.405,"l":41.61,"n":91,"o":41.61,"t":"2024-12-16T05:00:00Z","v":10820,"vw":42.040485},{"c":41.83,"h":42.11,"l":41.735,"n":131,"o":41.93,"t":"2024-12-17T05:00:00Z","v":15630,"vw":41.897674},{"c":40.18,"h":41.83,"l":40.18,"n":90,"o":41.82,"t":"2024-12-18T05:00:00Z","v":6941,"vw":41.459494},{"c":40.195,"h":40.39,"l":39.8496,"n":106,"o":40.34,"t":"2024-12-19T05:00:00Z","v":15309,"vw":40.242631},{"c":40.84,"h":41.13,"l":40.1,"n":96,"o":40.1,"t":"2024-12-20T05:00:00Z","v":11644,"vw":40.939324},{"c":40.78,"h":40.85,"l":40.33,"n":74,"o":40.85,"t":"2024-12-23T05:00:00Z","v":9875,"vw":40.600126},{"c":40.89,"h":40.91,"l":40.46,"n":49,"o":40.91,"t":"2024-12-24T05:00:00Z","v":3771,"vw":40.714088},{"c":41.26,"h":41.26,"l":40.59,"n":81,"o":40.66,"t":"2024-12-26T05:00:00Z","v":4631,"vw":41.026276},{"c":40.55,"h":40.96,"l":40.16,"n":91,"o":40.96,"t":"2024-12-27T05:00:00Z","v":10195,"vw":40.438151},{"c":40.06,"h":40.15,"l":39.64,"n":124,"o":40.08,"t":"2024-12-30T05:00:00Z","v":18154,"vw":39.938882},{"c":40.04,"h":40.2,"l":39.6701,"n":118,"o":40.2,"t":"2024-12-31T05:00:00Z","v":18487,"vw":39.866643},{"c":40.61,"h":41.0092,"l":40.3,"n":66,"o":40.3,"t":"2025-01-02T05:00:00Z","v":5007,"vw":40.674325},{"c":41.39,"h":41.39,"l":40.87,"n":85,"o":40.87,"t":"2025-01-03T05:00:00Z","v":8289,"vw":41.133901},{"c":41.33,"h":41.6593,"l":41.26,"n":94,"o":41.55,"t":"2025-01-06T05:00:00Z","v":11014,"vw":41.452345},{"c":41.3,"h":41.88,"l":41.1,"n":112,"o":41.49,"t":"2025-01-07T05:00:00Z","v":8122,"vw":41.270034},{"c":41.15,"h":41.15,"l":40.8008,"n":58,"o":40.986,"t":"2025-01-08T05:00:00Z","v":6069,"vw":40.945363},{"c":40.21,"h":40.38,"l":39.87,"n":107,"o":40.38,"t":"2025-01-10T05:00:00Z","v":10622,"vw":40.160175},{"c":39.55,"h":39.82,"l":38.93,"n":89,"o":39.82,"t":"2025-01-13T05:00:00Z","v":7740,"vw":39.17802},{"c":39.25,"h":40,"l":39.03,"n":87,"o":40,"t":"2025-01-14T05:00:00Z","v":7980,"vw":39.224911},{"c":40.21,"h":40.34,"l":39.76,"n":88,"o":39.85,"t":"2025-01-15T05:00:00Z","v":8412,"vw":40.113516},{"c":40.23,"h":40.265,"l":39.7817,"n":79,"o":40.0189,"t":"2025-01-16T05:00:00Z","v":6726,"vw":40.013994},{"c":40.13,"h":40.31,"l":40,"n":71,"o":40.29,"t":"2025-01-17T05:00:00Z","v":3846,"vw":40.202164},{"c":41.6,"h":41.6,"l":40.51,"n":112,"o":40.51,"t":"2025-01-21T05:00:00Z","v":13280,"vw":41.130073},{"c":41.58,"h":41.638,"l":41.2998,"n":91,"o":41.58,"t":"2025-01-22T05:00:00Z","v":18104,"vw":41.516396},{"c":42.21,"h":42.21,"l":41.24,"n":79,"o":41.43,"t":"2025-01-23T05:00:00Z","v":6208,"vw":41.91793},{"c":41.94,"h":42.1478,"l":41.66,"n":89,"o":42.03,"t":"2025-01-24T05:00:00Z","v":8014,"vw":41.919493},{"c":42.22,"h":42.7677,"l":41.44,"n":99,"o":41.44,"t":"2025-01-27T05:00:00Z","v":14770,"vw":42.251625},{"c":42.67,"h":42.71,"l":42.11,"n":84,"o":42.23,"t":"2025-01-28T05:00:00Z","v":6091,"vw":42.420242},{"c":42.84,"h":42.91,"l":42.45,"n":72,"o":42.59,"t":"2025-01-29T05:00:00Z","v":5541,"vw":42.757926},{"c":43.66,"h":43.83,"l":43.18,"n":92,"o":43.18,"t":"2025-01-30T05:00:00Z","v":9288,"vw":43.673377},{"c":43.1,"h":43.88,"l":42.96,"n":216,"o":43.76,"t":"2025-01-31T05:00:00Z","v":21610,"vw":43.231423},{"c":43.07,"h":43.4643,"l":41.97,"n":139,"o":41.97,"t":"2025-02-03T05:00:00Z","v":11155,"vw":42.934493},{"c":43.83,"h":43.85,"l":43.01,"n":144,"o":43.01,"t":"2025-02-04T05:00:00Z","v":10687,"vw":43.57586},{"c":44.48,"h":44.57,"l":43.86,"n":250,"o":43.86,"t":"2025-02-05T05:00:00Z","v":32702,"vw":44.451825},{"c":43.63,"h":44.6,"l":43.5408,"n":138,"o":44.6,"t":"2025-02-06T05:00:00Z","v":43765,"vw":43.72216},{"c":43.16,"h":44.24,"l":43.105,"n":81,"o":43.71,"t":"2025-02-07T05:00:00Z","v":12132,"vw":43.577888},{"c":43.31,"h":43.46,"l":42.8818,"n":85,"o":43.44,"t":"2025-02-10T05:00:00Z","v":7580,"vw":43.16741},{"c":42.74,"h":43.16,"l":42.6224,"n":45,"o":43.16,"t":"2025-02-11T05:00:00Z","v":4253,"vw":42.869579},{"c":43.14,"h":43.1587,"l":42.09,"n":63,"o":42.09,"t":"2025-02-12T05:00:00Z","v":4338,"vw":42.714862},{"c":44.75,"h":44.8,"l":43.21,"n":124,"o":43.21,"t":"2025-02-13T05:00:00Z","v":24294,"vw":44.35212},{"c":44.85,"h":45.5,"l":44.74,"n":149,"o":44.95,"t":"2025-02-14T05:00:00Z","v":11399,"vw":44.956037},{"c":44.48,"h":45.14,"l":44.2,"n":83,"o":45.14,"t":"2025-02-18T05:00:00Z","v":4848,"vw":44.460725},{"c":45.94,"h":46.09,"l":44.25,"n":200,"o":44.25,"t":"2025-02-19T05:00:00Z","v":36981,"vw":45.845107},{"c":45.31,"h":45.57,"l":44.7358,"n":150,"o":45.57,"t":"2025-02-20T05:00:00Z","v":7792,"vw":45.167466},{"c":42.29,"h":44.04,"l":42.29,"n":239,"o":44.04,"t":"2025-02-21T05:00:00Z","v":47119,"vw":42.982917},{"c":41.8,"h":42.34,"l":41.53,"n":156,"o":42.32,"t":"2025-02-24T05:00:00Z","v":11598,"vw":41.851727},{"c":40.02,"h":40.56,"l":39.2619,"n":149,"o":40.49,"t":"2025-02-25T05:00:00Z","v":18528,"vw":39.880395},{"c":41.09,"h":41.6,"l":40.37,"n":109,"o":40.37,"t":"2025-02-26T05:00:00Z","v":56622,"vw":40.820376},{"c":40.35,"h":41.6,"l":40.35,"n":56,"o":41.25,"t":"2025-02-27T05:00:00Z","v":4475,"vw":41.304092},{"c":41.545,"h":41.5599,"l":40.3639,"n":77,"o":40.48,"t":"2025-02-28T05:00:00Z","v":16664,"vw":40.520917},{"c":40.07,"h":41.85,"l":39.86,"n":64,"o":41.76,"t":"2025-03-03T05:00:00Z","v":4670,"vw":41.022609},{"c":40.01,"h":40.2757,"l":39.025,"n":60,"o":39.25,"t":"2025-03-04T05:00:00Z","v":21697,"vw":40.17512},{"c":40.39,"h":40.39,"l":39.782,"n":69,"o":39.99,"t":"2025-03-05T05:00:00Z","v":15253,"vw":40.005722},{"c":39.03,"h":40.125,"l":39.03,"n":58,"o":39.8,"t":"2025-03-06T05:00:00Z","v":6007,"vw":39.763308},{"c":39.3953,"h":39.42,"l":38.1909,"n":55,"o":38.98,"t":"2025-03-07T05:00:00Z","v":3543,"vw":39.113098},{"c":38.49,"h":39.05,"l":38.105,"n":156,"o":38.45,"t":"2025-03-10T04:00:00Z","v":6261,"vw":38.477576},{"c":38.95,"h":39.31,"l":38.34,"n":127,"o":38.78,"t":"2025-03-11T04:00:00Z","v":8274,"vw":38.811631},{"c":39.05,"h":39.63,"l":39,"n":93,"o":39.34,"t":"2025-03-12T04:00:00Z","v":11716,"vw":39.318299},{"c":38.27,"h":38.89,"l":38.018,"n":91,"o":38.89,"t":"2025-03-13T04:00:00Z","v":8578,"vw":38.533665},{"c":39.42,"h":39.54,"l":38.73,"n":70,"o":38.73,"t":"2025-03-14T04:00:00Z","v":6465,"vw":39.290142},{"c":40.23,"h":40.45,"l":39.36,"n":76,"o":39.36,"t":"2025-03-17T04:00:00Z","v":15591,"vw":40.243241},{"c":39.26,"h":39.9,"l":39.17,"n":67,"o":39.9,"t":"2025-03-18T04:00:00Z","v":7085,"vw":39.322608},{"c":40.54,"h":40.78,"l":39.22,"n":66,"o":39.22,"t":"2025-03-19T04:00:00Z","v":8354,"vw":39.842026},{"c":40.21,"h":40.76,"l":40.07,"n":78,"o":40.3923,"t":"2025-03-20T04:00:00Z","v":6543,"vw":40.279993},{"c":40.39,"h":40.44,"l":39.645,"n":42,"o":39.645,"t":"2025-03-21T04:00:00Z","v":3396,"vw":40.208234},{"c":41.53,"h":41.53,"l":40.81,"n":79,"o":40.89,"t":"2025-03-24T04:00:00Z","v":6874,"vw":41.09724},{"c":41.26,"h":41.51,"l":40.9761,"n":54,"o":41.51,"t":"2025-03-25T04:00:00Z","v":5311,"vw":41.198651},{"c":40.1,"h":41.228,"l":40.1,"n":67,"o":41.228,"t":"2025-03-26T04:00:00Z","v":5071,"vw":40.285433},{"c":39.87,"h":40.284,"l":39.835,"n":55,"o":40.02,"t":"2025-03-27T04:00:00Z","v":4126,"vw":40.032893},{"c":38.95,"h":39.668,"l":38.779,"n":86,"o":39.668,"t":"2025-03-28T04:00:00Z","v":4587,"vw":38.967502},{"c":39.46,"h":39.46,"l":37.96,"n":132,"o":38.72,"t":"2025-03-31T04:00:00Z","v":18723,"vw":38.430959},{"c":38.14,"h":39.255,"l":37.98,"n":90,"o":39.25,"t":"2025-04-01T04:00:00Z","v":7827,"vw":38.482749},{"c":38.83,"h":38.87,"l":37.75,"n":187,"o":37.75,"t":"2025-04-02T04:00:00Z","v":11345,"vw":38.632085},{"c":37.9,"h":38.0401,"l":37.47,"n":88,"o":37.47,"t":"2025-04-03T04:00:00Z","v":9772,"vw":37.885078},{"c":35.91,"h":36.68,"l":35.6622,"n":122,"o":36.68,"t":"2025-04-04T04:00:00Z","v":11327,"vw":35.992358},{"c":35.72,"h":36.5,"l":33.9681,"n":168,"o":34.5,"t":"2025-04-07T04:00:00Z","v":46471,"vw":35.116118},{"c":34.88,"h":37.18,"l":34.579,"n":87,"o":36.91,"t":"2025-04-08T04:00:00Z","v":8306,"vw":36.079743},{"c":36.72,"h":36.74,"l":33.5611,"n":79,"o":34.24,"t":"2025-04-09T04:00:00Z","v":5769,"vw":35.327547},{"c":35.51,"h":35.82,"l":34.4291,"n":78,"o":35.82,"t":"2025-04-10T04:00:00Z","v":4721,"vw":35.44957},{"c":36.65,"h":36.65,"l":35.222,"n":65,"o":35.222,"t":"2025-04-11T04:00:00Z","v":6818,"vw":36.102658},{"c":37.35,"h":37.48,"l":36.76,"n":89,"o":36.76,"t":"2025-04-14T04:00:00Z","v":17875,"vw":36.999099},{"c":37.67,"h":37.77,"l":37.22,"n":50,"o":37.42,"t":"2025-04-15T04:00:00Z","v":6164,"vw":37.435522},{"c":37.02,"h":37.2269,"l":36.52,"n":92,"o":36.95,"t":"2025-04-16T04:00:00Z","v":11747,"vw":36.812299},{"c":37.32,"h":37.3205,"l":36.79,"n":109,"o":37.29,"t":"2025-04-17T04:00:00Z","v":3453,"vw":37.122238},{"c":36.82,"h":37.4,"l":36.44,"n":120,"o":36.98,"t":"2025-04-21T04:00:00Z","v":6659,"vw":36.940788},{"c":37.7,"h":37.7,"l":37.05,"n":87,"o":37.05,"t":"2025-04-22T04:00:00Z","v":6655,"vw":37.502739},{"c":38.16,"h":38.88,"l":38.13,"n":90,"o":38.88,"t":"2025-04-23T04:00:00Z","v":10154,"vw":38.317024},{"c":38.63,"h":38.77,"l":38.18,"n":41,"o":38.18,"t":"2025-04-24T04:00:00Z","v":2575,"vw":38.566503},{"c":38.95,"h":38.95,"l":38.1381,"n":39,"o":38.55,"t":"2025-04-25T04:00:00Z","v":2024,"vw":38.548131},{"c":39.13,"h":39.2,"l":38.7505,"n":46,"o":39.02,"t":"2025-04-28T04:00:00Z","v":4413,"vw":38.952222},{"c":39.68,"h":39.8099,"l":39.0601,"n":51,"o":39.19,"t":"2025-04-29T04:00:00Z","v":6913,"vw":39.379102},{"c":40.13,"h":40.13,"l":39.3907,"n":61,"o":39.3907,"t":"2025-04-30T04:00:00Z","v":4352,"vw":39.900411},{"c":39.76,"h":40.15,"l":39.6328,"n":70,"o":39.6328,"t":"2025-05-01T04:00:00Z","v":6500,"vw":39.989863},{"c":40.29,"h":40.49,"l":40,"n":65,"o":40.25,"t":"2025-05-02T04:00:00Z","v":5624,"vw":40.290009},{"c":39.45,"h":39.72,"l":39.325,"n":100,"o":39.72,"t":"2025-05-05T04:00:00Z","v":12122,"vw":39.451554},{"c":37.58,"h":39.01,"l":37.53,"n":73,"o":39.01,"t":"2025-05-06T04:00:00Z","v":16983,"vw":38.415582},{"c":37.24,"h":37.5,"l":37.17,"n":111,"o":37.431,"t":"2025-05-07T04:00:00Z","v":12799,"vw":37.383615},{"c":37.15,"h":37.54,"l":36.45,"n":115,"o":37.19,"t":"2025-05-08T04:00:00Z","v":5998,"vw":37.042827},{"c":36.34,"h":37.46,"l":36.34,"n":92,"o":37.26,"t":"2025-05-09T04:00:00Z","v":7972,"vw":36.847038},{"c":37.13,"h":37.38,"l":36.4619,"n":84,"o":36.67,"t":"2025-05-12T04:00:00Z","v":5895,"vw":36.979719},{"c":35.98,"h":36.5255,"l":35.98,"n":140,"o":36.5255,"t":"2025-05-13T04:00:00Z","v":11234,"vw":36.16909},{"c":36.06,"h":36.28,"l":35.81,"n":104,"o":36.19,"t":"2025-05-14T04:00:00Z","v":7460,"vw":35.940729},{"c":36.52,"h":36.58,"l":35.8036,"n":120,"o":36.04,"t":"2025-05-15T04:00:00Z","v":12797,"vw":36.411133},{"c":37.04,"h":37.04,"l":36.65,"n":111,"o":36.65,"t":"2025-05-16T04:00:00Z","v":9296,"vw":36.89382},{"c":37.2,"h":37.2,"l":36.56,"n":113,"o":36.56,"t":"2025-05-19T04:00:00Z","v":6568,"vw":36.881062},{"c":37.17,"h":37.34,"l":36.85,"n":58,"o":36.98,"t":"2025-05-20T04:00:00Z","v":4144,"vw":37.133067},{"c":36.23,"h":36.89,"l":36.07,"n":92,"o":36.89,"t":"2025-05-21T04:00:00Z","v":8667,"vw":36.318294},{"c":35.82,"h":36.08,"l":35.78,"n":97,"o":36.08,"t":"2025-05-22T04:00:00Z","v":8751,"vw":35.940675},{"c":35.935,"h":36.03,"l":35.7827,"n":90,"o":35.8,"t":"2025-05-23T04:00:00Z","v":8102,"vw":35.883838},{"c":36.45,"h":36.53,"l":36.1778,"n":133,"o":36.36,"t":"2025-05-27T04:00:00Z","v":10033,"vw":36.408481},{"c":36.16,"h":36.51,"l":36.16,"n":90,"o":36.51,"t":"2025-05-28T04:00:00Z","v":6281,"vw":36.301664},{"c":36.55,"h":36.55,"l":36.1683,"n":59,"o":36.43,"t":"2025-05-29T04:00:00Z","v":4417,"vw":36.416517},{"c":36.66,"h":36.88,"l":36.3608,"n":87,"o":36.43,"t":"2025-05-30T04:00:00Z","v":7716,"vw":36.722629},{"c":37.14,"h":37.17,"l":36.55,"n":118,"o":36.85,"t":"2025-06-02T04:00:00Z","v":9303,"vw":37.026401},{"c":37.71,"h":37.78,"l":36.91,"n":81,"o":36.9134,"t":"2025-06-03T04:00:00Z","v":4210,"vw":37.548327},{"c":37.93,"h":38.0324,"l":37.8,"n":83,"o":37.8,"t":"2025-06-04T04:00:00Z","v":5237,"vw":37.937434},{"c":38.26,"h":38.2993,"l":37.7162,"n":54,"o":37.87,"t":"2025-06-05T04:00:00Z","v":2410,"vw":38.018439},{"c":39.06,"h":39.06,"l":38.721,"n":75,"o":38.86,"t":"2025-06-06T04:00:00Z","v":2515,"vw":38.823864},{"c":38.82,"h":39.516,"l":38.78,"n":134,"o":39.5,"t":"2025-06-09T04:00:00Z","v":16124,"vw":39.164585},{"c":39.2,"h":39.3468,"l":39.1502,"n":60,"o":39.16,"t":"2025-06-10T04:00:00Z","v":4290,"vw":39.256413},{"c":38.965,"h":39.5478,"l":38.915,"n":66,"o":39.41,"t":"2025-06-11T04:00:00Z","v":6075,"vw":39.280474},{"c":38.79,"h":38.96,"l":38.66,"n":59,"o":38.79,"t":"2025-06-12T04:00:00Z","v":6043,"vw":38.765641},{"c":38.47,"h":38.72,"l":38.23,"n":92,"o":38.35,"t":"2025-06-13T04:00:00Z","v":10093,"vw":38.44342},{"c":38.49,"h":38.72,"l":38.315,"n":81,"o":38.72,"t":"2025-06-16T04:00:00Z","v":7991,"vw":38.499859},{"c":38.09,"h":38.41,"l":38.08,"n":118,"o":38.18,"t":"2025-06-17T04:00:00Z","v":9819,"vw":38.25686},{"c":38.32,"h":38.3739,"l":38.04,"n":101,"o":38.07,"t":"2025-06-18T04:00:00Z","v":7174,"vw":38.21832},{"c":38.03,"h":38.39,"l":37.84,"n":133,"o":38.39,"t":"2025-06-20T04:00:00Z","v":10194,"vw":38.016732},{"c":38.3,"h":38.3,"l":37.515,"n":151,"o":38.23,"t":"2025-06-23T04:00:00Z","v":36969,"vw":38.119091},{"c":39.04,"h":39.09,"l":38.55,"n":77,"o":38.55,"t":"2025-06-24T04:00:00Z","v":6606,"vw":38.868213},{"c":38.8,"h":38.95,"l":38.55,"n":142,"o":38.55,"t":"2025-06-25T04:00:00Z","v":6107,"vw":38.837059},{"c":38.97,"h":38.9992,"l":38.75,"n":127,"o":38.945,"t":"2025-06-26T04:00:00Z","v":5495,"vw":38.898518},{"c":38.9,"h":39.11,"l":38.6448,"n":82,"o":39.05,"t":"2025-06-27T04:00:00Z","v":4279,"vw":38.808813},{"c":38.88,"h":39.27,"l":38.86,"n":72,"o":38.86,"t":"2025-06-30T04:00:00Z","v":4368,"vw":38.952775},{"c":37.9,"h":38.73,"l":37.88,"n":129,"o":38.73,"t":"2025-07-01T04:00:00Z","v":17077,"vw":38.136533},{"c":37.96,"h":38.14,"l":37.76,"n":108,"o":37.76,"t":"2025-07-02T04:00:00Z","v":12678,"vw":37.958925},{"c":38.11,"h":38.11,"l":37.8194,"n":74,"o":38.1,"t":"2025-07-03T04:00:00Z","v":4282,"vw":37.961281},{"c":37.78,"h":37.93,"l":37.35,"n":111,"o":37.93,"t":"2025-07-07T04:00:00Z","v":6408,"vw":37.651438},{"c":37.55,"h":37.94,"l":37.5492,"n":86,"o":37.76,"t":"2025-07-08T04:00:00Z","v":6093,"vw":37.722817},{"c":38.58,"h":38.58,"l":37.95,"n":132,"o":37.95,"t":"2025-07-09T04:00:00Z","v":36698,"vw":38.479358},{"c":38.54,"h":38.67,"l":38.12,"n":80,"o":38.59,"t":"2025-07-10T04:00:00Z","v":4846,"vw":38.385174},{"c":37.96,"h":38.4531,"l":37.91,"n":187,"o":38.42,"t":"2025-07-11T04:00:00Z","v":19216,"vw":38.15143},{"c":38.59,"h":38.64,"l":38,"n":140,"o":38,"t":"2025-07-14T04:00:00Z","v":48410,"vw":38.592948},{"c":37.85,"h":38.82,"l":37.8129,"n":112,"o":38.82,"t":"2025-07-15T04:00:00Z","v":11721,"vw":38.01408},{"c":38.2393,"h":38.2393,"l":37.7801,"n":113,"o":38.09,"t":"2025-07-16T04:00:00Z","v":3379,"vw":37.929996},{"c":38.1667,"h":38.405,"l":38.067,"n":88,"o":38.26,"t":"2025-07-17T04:00:00Z","v":6907,"vw":38.245481},{"c":37.7319,"h":38.28,"l":37.7,"n":157,"o":38.28,"t":"2025-07-18T04:00:00Z","v":12131,"vw":37.892046},{"c":37.42,"h":37.8604,"l":37.42,"n":120,"o":37.76,"t":"2025-07-21T04:00:00Z","v":10594,"vw":37.735039},{"c":37.4728,"h":37.61,"l":37.4728,"n":82,"o":37.54,"t":"2025-07-22T04:00:00Z","v":1569,"vw":37.584119},{"c":38.5679,"h":38.57,"l":37.73,"n":130,"o":37.73,"t":"2025-07-23T04:00:00Z","v":20021,"vw":38.045942},{"c":38.0931,"h":38.59,"l":38.07,"n":72,"o":38.59,"t":"2025-07-24T04:00:00Z","v":6541,"vw":38.132146},{"c":38.3486,"h":38.3799,"l":38.115,"n":75,"o":38.15,"t":"2025-07-25T04:00:00Z","v":8110,"vw":38.20303},{"c":38.0332,"h":38.47,"l":38.03,"n":78,"o":38.47,"t":"2025-07-28T04:00:00Z","v":7665,"vw":38.21836},{"c":37.549,"h":37.74,"l":37.4095,"n":91,"o":37.74,"t":"2025-07-29T04:00:00Z","v":8957,"vw":37.557671},{"c":38.0134,"h":38.4,"l":37.74,"n":97,"o":37.74,"t":"2025-07-30T04:00:00Z","v":6432,"vw":38.065551},{"c":37.7939,"h":38.5606,"l":37.73,"n":139,"o":38.01,"t":"2025-07-31T04:00:00Z","v":18383,"vw":38.283642},{"c":37.5221,"h":37.72,"l":37.12,"n":108,"o":37.39,"t":"2025-08-01T04:00:00Z","v":8779,"vw":37.524622},{"c":38.3324,"h":38.38,"l":37.58,"n":127,"o":37.86,"t":"2025-08-04T04:00:00Z","v":17389,"vw":38.221504},{"c":37.81,"h":38.21,"l":37.73,"n":161,"o":38,"t":"2025-08-05T04:00:00Z","v":12421,"vw":37.941452},{"c":37.2668,"h":37.58,"l":37.0108,"n":116,"o":37.58,"t":"2025-08-06T04:00:00Z","v":10381,"vw":37.174501},{"c":37.1319,"h":37.74,"l":36.84,"n":144,"o":37.74,"t":"2025-08-07T04:00:00Z","v":21064,"vw":37.080675},{"c":37.637,"h":37.64,"l":37.42,"n":103,"o":37.42,"t":"2025-08-08T04:00:00Z","v":8515,"vw":37.583205},{"c":38.1228,"h":38.345,"l":37.61,"n":88,"o":37.74,"t":"2025-08-11T04:00:00Z","v":9402,"vw":38.030427},{"c":38.7041,"h":38.77,"l":38.24,"n":80,"o":38.24,"t":"2025-08-12T04:00:00Z","v":21214,"vw":38.510327},{"c":39.1955,"h":39.3,"l":38.94,"n":94,"o":38.94,"t":"2025-08-13T04:00:00Z","v":8910,"vw":39.140367},{"c":39.2234,"h":39.2234,"l":38.9194,"n":100,"o":39.11,"t":"2025-08-14T04:00:00Z","v":8189,"vw":39.09649},{"c":39.05,"h":39.12,"l":38.88,"n":141,"o":39.08,"t":"2025-08-15T04:00:00Z","v":12790,"vw":39.040274},{"c":38.8632,"h":39.27,"l":38.8632,"n":115,"o":39.07,"t":"2025-08-18T04:00:00Z","v":7905,"vw":39.0262},{"c":38.6018,"h":38.89,"l":38.6,"n":104,"o":38.89,"t":"2025-08-19T04:00:00Z","v":6084,"vw":38.690444},{"c":39.1463,"h":39.16,"l":38.72,"n":95,"o":38.72,"t":"2025-08-20T04:00:00Z","v":7114,"vw":39.070277},{"c":39.4078,"h":39.51,"l":38.98,"n":124,"o":38.98,"t":"2025-08-21T04:00:00Z","v":11680,"vw":39.369708},{"c":39.8951,"h":40.1699,"l":39.5005,"n":124,"o":39.56,"t":"2025-08-22T04:00:00Z","v":5047,"vw":39.865117},{"c":39.1041,"h":39.89,"l":39.0868,"n":208,"o":39.89,"t":"2025-08-25T04:00:00Z","v":10028,"vw":39.283412},{"c":39.8484,"h":39.8484,"l":39.1,"n":80,"o":39.1,"t":"2025-08-26T04:00:00Z","v":6018,"vw":39.308307},{"c":40.0552,"h":40.11,"l":40.003,"n":76,"o":40.02,"t":"2025-08-27T04:00:00Z","v":2534,"vw":40.082667},{"c":39.953,"h":40.09,"l":39.953,"n":109,"o":40.08,"t":"2025-08-28T04:00:00Z","v":2954,"vw":40.070298},{"c":39.8051,"h":39.8051,"l":39.535,"n":58,"o":39.535,"t":"2025-08-29T04:00:00Z","v":1442,"vw":39.643644},{"c":39.9306,"h":40.04,"l":39.49,"n":99,"o":39.49,"t":"2025-09-02T04:00:00Z","v":5496,"vw":39.839339},{"c":39.8795,"h":40.09,"l":39.7,"n":72,"o":40.09,"t":"2025-09-03T04:00:00Z","v":4630,"vw":39.833358},{"c":40.1081,"h":40.1081,"l":39.71,"n":148,"o":39.83,"t":"2025-09-04T04:00:00Z","v":3467,"vw":39.815365},{"c":40.4289,"h":40.4289,"l":40.1047,"n":155,"o":40.2538,"t":"2025-09-05T04:00:00Z","v":3988,"vw":40.311675},{"c":40.6851,"h":40.6851,"l":40.45,"n":85,"o":40.45,"t":"2025-09-08T04:00:00Z","v":4334,"vw":40.546068},{"c":40.8923,"h":40.94,"l":40.4118,"n":69,"o":40.63,"t":"2025-09-09T04:00:00Z","v":4483,"vw":40.788476},{"c":40.2366,"h":40.75,"l":40.03,"n":92,"o":40.75,"t":"2025-09-10T04:00:00Z","v":6360,"vw":40.320588},{"c":40.8997,"h":40.94,"l":40.37,"n":94,"o":40.37,"t":"2025-09-11T04:00:00Z","v":6373,"vw":40.797057},{"c":40.4243,"h":40.77,"l":40.25,"n":99,"o":40.77,"t":"2025-09-12T04:00:00Z","v":4915,"vw":40.53003},{"c":39.8724,"h":40.46,"l":39.85,"n":114,"o":40.46,"t":"2025-09-15T04:00:00Z","v":6956,"vw":40.005924},{"c":39.43,"h":39.8,"l":39.36,"n":95,"o":39.8,"t":"2025-09-16T04:00:00Z","v":9604,"vw":39.522295},{"c":39.4808,"h":40,"l":39.42,"n":120,"o":39.52,"t":"2025-09-17T04:00:00Z","v":10337,"vw":39.672815},{"c":40.8279,"h":40.84,"l":39.76,"n":145,"o":39.76,"t":"2025-09-18T04:00:00Z","v":8829,"vw":40.558703},{"c":40.3712,"h":40.82,"l":40.3712,"n":92,"o":40.82,"t":"2025-09-19T04:00:00Z","v":5522,"vw":40.572717},{"c":40.9805,"h":41,"l":40.28,"n":130,"o":40.28,"t":"2025-09-22T04:00:00Z","v":6512,"vw":40.610465},{"c":41.049,"h":41.5399,"l":41.049,"n":110,"o":41.05,"t":"2025-09-23T04:00:00Z","v":8609,"vw":41.2324},{"c":42.1937,"h":42.4063,"l":42.07,"n":159,"o":42.21,"t":"2025-09-24T04:00:00Z","v":20153,"vw":42.199027},{"c":42.079,"h":42.139,"l":41.71,"n":114,"o":41.97,"t":"2025-09-25T04:00:00Z","v":6451,"vw":41.927131},{"c":42.8252,"h":42.8252,"l":42.1,"n":209,"o":42.1517,"t":"2025-09-26T04:00:00Z","v":15497,"vw":42.546023},{"c":43.8051,"h":43.83,"l":43.28,"n":92,"o":43.28,"t":"2025-09-29T04:00:00Z","v":6379,"vw":43.60609},{"c":44.0792,"h":44.17,"l":43.85,"n":98,"o":43.85,"t":"2025-09-30T04:00:00Z","v":6316,"vw":44.020244},{"c":44.2866,"h":44.4776,"l":44.02,"n":89,"o":44.02,"t":"2025-10-01T04:00:00Z","v":6592,"vw":44.308075},{"c":44.6879,"h":44.6879,"l":44.09,"n":244,"o":44.38,"t":"2025-10-02T04:00:00Z","v":4187,"vw":44.181986},{"c":44.77,"h":45.2734,"l":44.77,"n":64,"o":45,"t":"2025-10-03T04:00:00Z","v":2140,"vw":45.080175},{"c":44.7211,"h":45.07,"l":44.7211,"n":65,"o":45.07,"t":"2025-10-06T04:00:00Z","v":2391,"vw":44.91571},{"c":44.9159,"h":44.9159,"l":44.71,"n":65,"o":44.8,"t":"2025-10-07T04:00:00Z","v":1994,"vw":44.759594},{"c":45.2608,"h":45.59,"l":44.83,"n":111,"o":44.83,"t":"2025-10-08T04:00:00Z","v":4774,"vw":45.369783},{"c":45.3561,"h":45.5658,"l":45.32,"n":141,"o":45.34,"t":"2025-10-09T04:00:00Z","v":3044,"vw":45.469558},{"c":44.6806,"h":45.59,"l":44.47,"n":117,"o":45.59,"t":"2025-10-10T04:00:00Z","v":4340,"vw":44.922836},{"c":45.2566,"h":45.36,"l":44.9575,"n":74,"o":45.12,"t":"2025-10-13T04:00:00Z","v":5497,"vw":45.239556},{"c":45.3272,"h":45.53,"l":44.7,"n":96,"o":44.7,"t":"2025-10-14T04:00:00Z","v":10410,"vw":45.225022},{"c":46.4947,"h":46.7,"l":45.74,"n":102,"o":45.74,"t":"2025-10-15T04:00:00Z","v":8777,"vw":46.355585},{"c":46.1955,"h":47.18,"l":46.02,"n":290,"o":46.72,"t":"2025-10-16T04:00:00Z","v":17479,"vw":46.532871},{"c":45.9673,"h":46.0016,"l":45.45,"n":97,"o":45.93,"t":"2025-10-17T04:00:00Z","v":5369,"vw":45.721172},{"c":47.4674,"h":47.49,"l":46.61,"n":170,"o":46.95,"t":"2025-10-20T04:00:00Z","v":19262,"vw":47.060681},{"c":46.7019,"h":47.37,"l":46.69,"n":95,"o":47.31,"t":"2025-10-21T04:00:00Z","v":5372,"vw":47.010917},{"c":46.3009,"h":46.71,"l":45.8301,"n":80,"o":46.71,"t":"2025-10-22T04:00:00Z","v":4835,"vw":46.171143},{"c":46.7441,"h":46.82,"l":46.3,"n":77,"o":46.3,"t":"2025-10-23T04:00:00Z","v":5115,"vw":46.688685},{"c":46.7846,"h":47.22,"l":46.7846,"n":96,"o":47.22,"t":"2025-10-24T04:00:00Z","v":3780,"vw":47.027818},{"c":47.3654,"h":47.47,"l":46.78,"n":150,"o":46.78,"t":"2025-10-27T04:00:00Z","v":10498,"vw":47.290433},{"c":47.2427,"h":47.45,"l":47.1,"n":174,"o":47.34,"t":"2025-10-28T04:00:00Z","v":4004,"vw":47.370007},{"c":47.2679,"h":47.6704,"l":47.0688,"n":124,"o":47.41,"t":"2025-10-29T04:00:00Z","v":8671,"vw":47.36625},{"c":48.0713,"h":48.64,"l":47.5,"n":213,"o":47.5,"t":"2025-10-30T04:00:00Z","v":16167,"vw":48.193406},{"c":48.6377,"h":48.805,"l":48.29,"n":154,"o":48.52,"t":"2025-10-31T04:00:00Z","v":7184,"vw":48.597804},{"c":48.0596,"h":48.57,"l":47.62,"n":112,"o":48.57,"t":"2025-11-03T05:00:00Z","v":9760,"vw":47.862393},{"c":47.5912,"h":48.1529,"l":47.547,"n":98,"o":47.547,"t":"2025-11-04T05:00:00Z","v":5372,"vw":47.981207},{"c":47.6989,"h":47.945,"l":47.42,"n":89,"o":47.42,"t":"2025-11-05T05:00:00Z","v":2525,"vw":47.734978},{"c":47.4131,"h":47.72,"l":47.2601,"n":66,"o":47.72,"t":"2025-11-06T05:00:00Z","v":2108,"vw":47.546746},{"c":47.1987,"h":47.1987,"l":46.2801,"n":236,"o":46.96,"t":"2025-11-07T05:00:00Z","v":17282,"vw":46.508105},{"c":47.9063,"h":48.04,"l":47.545,"n":62,"o":47.58,"t":"2025-11-10T05:00:00Z","v":4545,"vw":47.871488},{"c":48.8809,"h":48.8809,"l":47.96,"n":61,"o":47.96,"t":"2025-11-11T05:00:00Z","v":11583,"vw":48.760438},{"c":48.7464,"h":49.27,"l":48.6,"n":129,"o":48.92,"t":"2025-11-12T05:00:00Z","v":7518,"vw":48.923002},{"c":47.5692,"h":48.589,"l":47.5692,"n":110,"o":48.58,"t":"2025-11-13T05:00:00Z","v":13960,"vw":48.022703},{"c":49.82,"h":50.14,"l":48.57,"n":297,"o":48.57,"t":"2025-11-14T05:00:00Z","v":36154,"vw":49.665483},{"c":50.1869,"h":50.51,"l":49.7245,"n":230,"o":49.77,"t":"2025-11-17T05:00:00Z","v":30958,"vw":50.006519},{"c":50.43,"h":50.85,"l":49.781,"n":199,"o":50.07,"t":"2025-11-18T05:00:00Z","v":13977,"vw":50.341123},{"c":50.74,"h":50.94,"l":50.442,"n":269,"o":50.73,"t":"2025-11-19T05:00:00Z","v":28889,"vw":50.821933},{"c":50.08,"h":51.75,"l":50.01,"n":249,"o":51.32,"t":"2025-11-20T05:00:00Z","v":12692,"vw":50.724103},{"c":51.279,"h":51.649,"l":50.33,"n":191,"o":50.442,"t":"2025-11-21T05:00:00Z","v":10762,"vw":51.42405},{"c":52.99,"h":53.15,"l":51.8,"n":406,"o":51.8,"t":"2025-11-24T05:00:00Z","v":42190,"vw":52.771363},{"c":53.5687,"h":53.61,"l":53.2045,"n":477,"o":53.23,"t":"2025-11-25T05:00:00Z","v":30680,"vw":53.440598},{"c":54.3194,"h":54.475,"l":53.6885,"n":222,"o":53.73,"t":"2025-11-26T05:00:00Z","v":17431,"vw":54.131886},{"c":54.3098,"h":54.3242,"l":54.1284,"n":163,"o":54.305,"t":"2025-11-28T05:00:00Z","v":6508,"vw":54.20485},{"c":53.2438,"h":53.8223,"l":53.21,"n":335,"o":53.73,"t":"2025-12-01T05:00:00Z","v":89946,"vw":53.565136},{"c":52.3677,"h":53.55,"l":52.3677,"n":301,"o":53.455,"t":"2025-12-02T05:00:00Z","v":25500,"vw":52.95256},{"c":53.1451,"h":53.1495,"l":52.51,"n":138,"o":52.63,"t":"2025-12-03T05:00:00Z","v":8266,"vw":53.007532},{"c":53.5892,"h":53.7923,"l":52.9027,"n":135,"o":53.31,"t":"2025-12-04T05:00:00Z","v":17469,"vw":53.505621},{"c":53.0275,"h":53.452,"l":52.91,"n":148,"o":53.4221,"t":"2025-12-05T05:00:00Z","v":9115,"vw":53.110572},{"c":53.0346,"h":53.61,"l":53.02,"n":169,"o":53.61,"t":"2025-12-08T05:00:00Z","v":14895,"vw":53.408361},{"c":52.3398,"h":53.236,"l":52.31,"n":202,"o":52.96,"t":"2025-12-09T05:00:00Z","v":7804,"vw":52.796887},{"c":52.36,"h":52.56,"l":52.1501,"n":244,"o":52.37,"t":"2025-12-10T05:00:00Z","v":11921,"vw":52.305202},{"c":52.2294,"h":52.62,"l":52.09,"n":191,"o":52.29,"t":"2025-12-11T05:00:00Z","v":16097,"vw":52.407769},{"c":52.3591,"h":52.6799,"l":52.16,"n":138,"o":52.55,"t":"2025-12-12T05:00:00Z","v":5217,"vw":52.566923},{"c":51.938,"h":52.5427,"l":51.89,"n":133,"o":52.5427,"t":"2025-12-15T05:00:00Z","v":7072,"vw":52.109935},{"c":51.5788,"h":51.81,"l":51.155,"n":218,"o":51.69,"t":"2025-12-16T05:00:00Z","v":18870,"vw":51.408223},{"c":50.9757,"h":51.83,"l":50.96,"n":119,"o":51.83,"t":"2025-12-17T05:00:00Z","v":8820,"vw":51.207214},{"c":50.5642,"h":51.02,"l":50.55,"n":222,"o":50.9,"t":"2025-12-18T05:00:00Z","v":16229,"vw":50.660223},{"c":51.687,"h":51.9,"l":50.74,"n":116,"o":50.74,"t":"2025-12-19T05:00:00Z","v":9090,"vw":51.55053},{"c":50.7277,"h":50.84,"l":50.08,"n":175,"o":50.32,"t":"2025-12-22T05:00:00Z","v":55546,"vw":50.797288},{"c":50.4745,"h":50.595,"l":50.35,"n":174,"o":50.35,"t":"2025-12-23T05:00:00Z","v":16274,"vw":50.452265},{"c":50.7261,"h":50.76,"l":50.37,"n":123,"o":50.37,"t":"2025-12-24T05:00:00Z","v":7606,"vw":50.57395},{"c":50.5189,"h":50.86,"l":50.4,"n":184,"o":50.86,"t":"2025-12-26T05:00:00Z","v":18151,"vw":50.583803},{"c":50.2063,"h":50.4,"l":50.15,"n":163,"o":50.29,"t":"2025-12-29T05:00:00Z","v":7612,"vw":50.22393},{"c":49.6843,"h":50.21,"l":49.6201,"n":143,"o":50.21,"t":"2025-12-30T05:00:00Z","v":12243,"vw":49.718919},{"c":49.701,"h":49.955,"l":49.67,"n":183,"o":49.73,"t":"2025-12-31T05:00:00Z","v":25443,"vw":49.763332},{"c":49.2381,"h":49.96,"l":48.685,"n":439,"o":49.96,"t":"2026-01-02T05:00:00Z","v":43097,"vw":49.115558},{"c":48.6752,"h":49.17,"l":47.52,"n":312,"o":49.17,"t":"2026-01-05T05:00:00Z","v":37143,"vw":48.19606},{"c":49.3978,"h":49.52,"l":48.68,"n":202,"o":48.8,"t":"2026-01-06T05:00:00Z","v":23205,"vw":49.22218},{"c":50.6448,"h":50.852,"l":49.71,"n":549,"o":50.39,"t":"2026-01-07T05:00:00Z","v":20224,"vw":50.339786},{"c":49.816,"h":50.25,"l":49.2694,"n":195,"o":50.19,"t":"2026-01-08T05:00:00Z","v":10274,"vw":49.905102},{"c":49.5756,"h":50.3553,"l":49.57,"n":160,"o":50.23,"t":"2026-01-09T05:00:00Z","v":41101,"vw":49.635882},{"c":48.8837,"h":49.38,"l":47.9101,"n":252,"o":49.38,"t":"2026-01-12T05:00:00Z","v":17920,"vw":48.317783},{"c":48.9461,"h":48.9475,"l":48.16,"n":212,"o":48.2055,"t":"2026-01-13T05:00:00Z","v":23409,"vw":48.539924},{"c":49.8204,"h":49.87,"l":48.74,"n":172,"o":48.85,"t":"2026-01-14T05:00:00Z","v":13655,"vw":49.744658},{"c":49.485,"h":49.93,"l":49.43,"n":64,"o":49.93,"t":"2026-01-15T05:00:00Z","v":2530,"vw":49.665592},{"c":49.0651,"h":49.78,"l":49.0651,"n":143,"o":49.72,"t":"2026-01-16T05:00:00Z","v":11429,"vw":49.50351},{"c":49.4707,"h":49.5,"l":48.24,"n":218,"o":48.24,"t":"2026-01-20T05:00:00Z","v":50010,"vw":49.210125},{"c":49.9587,"h":50.03,"l":49.405,"n":154,"o":49.585,"t":"2026-01-21T05:00:00Z","v":10691,"vw":49.798369},{"c":50.2524,"h":50.85,"l":50.13,"n":176,"o":50.21,"t":"2026-01-22T05:00:00Z","v":12092,"vw":50.334174},{"c":49.2774,"h":50.3888,"l":49.18,"n":175,"o":50.15,"t":"2026-01-23T05:00:00Z","v":12224,"vw":49.56941},{"c":49.0581,"h":49.19,"l":48.82,"n":124,"o":48.82,"t":"2026-01-26T05:00:00Z","v":6108,"vw":48.987812},{"c":49.4116,"h":49.58,"l":49.09,"n":119,"o":49.09,"t":"2026-01-27T05:00:00Z","v":9039,"vw":49.368145},{"c":48.5311,"h":49.54,"l":48.5,"n":177,"o":49.54,"t":"2026-01-28T05:00:00Z","v":11417,"vw":48.774678},{"c":48.7988,"h":48.8,"l":48.4,"n":119,"o":48.54,"t":"2026-01-29T05:00:00Z","v":9403,"vw":48.693223},{"c":48.3136,"h":49,"l":48.05,"n":143,"o":48.43,"t":"2026-01-30T05:00:00Z","v":7324,"vw":48.403559},{"c":49.3485,"h":49.41,"l":47.95,"n":341,"o":47.95,"t":"2026-02-02T05:00:00Z","v":22408,"vw":48.919218},{"c":49.7141,"h":50.12,"l":49.12,"n":153,"o":49.52,"t":"2026-02-03T05:00:00Z","v":9350,"vw":49.615367},{"c":48.2792,"h":49.1,"l":47.69,"n":140,"o":48.85,"t":"2026-02-04T05:00:00Z","v":7784,"vw":48.134317},{"c":46.9395,"h":48.28,"l":46.89,"n":344,"o":47.9,"t":"2026-02-05T05:00:00Z","v":44025,"vw":47.378391},{"c":48.7398,"h":48.84,"l":47.92,"n":166,"o":47.92,"t":"2026-02-06T05:00:00Z","v":12720,"vw":48.433161},{"c":48.928,"h":49.17,"l":48.57,"n":122,"o":48.76,"t":"2026-02-09T05:00:00Z","v":6576,"vw":48.843373},{"c":48.7922,"h":49.04,"l":48.565,"n":85,"o":49.04,"t":"2026-02-10T05:00:00Z","v":4469,"vw":48.880243},{"c":48.82,"h":48.94,"l":47.34,"n":99,"o":48.94,"t":"2026-02-11T05:00:00Z","v":4901,"vw":48.316348},{"c":48.5988,"h":49.25,"l":48.2386,"n":89,"o":49.25,"t":"2026-02-12T05:00:00Z","v":4140,"vw":48.683435},{"c":48.1257,"h":49.25,"l":48.1257,"n":83,"o":48.61,"t":"2026-02-13T05:00:00Z","v":5961,"vw":49.062589},{"c":49.0743,"h":49.26,"l":48.06,"n":167,"o":48.06,"t":"2026-02-17T05:00:00Z","v":11022,"vw":48.72753},{"c":49.1599,"h":49.5622,"l":49.08,"n":67,"o":49.08,"t":"2026-02-18T05:00:00Z","v":1893,"vw":49.345217},{"c":49.3037,"h":49.3037,"l":48.38,"n":82,"o":48.9,"t":"2026-02-19T05:00:00Z","v":3688,"vw":48.937243},{"c":48.9242,"h":49.21,"l":48.68,"n":113,"o":49.08,"t":"2026-02-20T05:00:00Z","v":5266,"vw":48.930167},{"c":49.2211,"h":49.63,"l":48.88,"n":98,"o":48.96,"t":"2026-02-23T05:00:00Z","v":3727,"vw":49.055525},{"c":49.801,"h":49.916,"l":49.22,"n":132,"o":49.22,"t":"2026-02-24T05:00:00Z","v":12798,"vw":49.561899},{"c":49.9027,"h":50.495,"l":49.87,"n":141,"o":49.96,"t":"2026-02-25T05:00:00Z","v":13042,"vw":50.073225},{"c":50.1778,"h":50.1778,"l":49.17,"n":106,"o":49.63,"t":"2026-02-26T05:00:00Z","v":10076,"vw":49.700279},{"c":49.8224,"h":49.9,"l":49.45,"n":113,"o":49.45,"t":"2026-02-27T05:00:00Z","v":6158,"vw":49.586955},{"c":49.5296,"h":49.7185,"l":48.95,"n":87,"o":48.95,"t":"2026-03-02T05:00:00Z","v":4228,"vw":49.317473},{"c":48.3894,"h":48.855,"l":47.71,"n":156,"o":47.97,"t":"2026-03-03T05:00:00Z","v":11989,"vw":48.216434},{"c":49.2742,"h":49.4873,"l":48.84,"n":82,"o":48.84,"t":"2026-03-04T05:00:00Z","v":3407,"vw":49.006856},{"c":48.3068,"h":48.85,"l":47.9,"n":98,"o":48.85,"t":"2026-03-05T05:00:00Z","v":3567,"vw":48.428647},{"c":47.9967,"h":48.08,"l":47.35,"n":80,"o":47.86,"t":"2026-03-06T05:00:00Z","v":2278,"vw":47.845257},{"c":49.045,"h":49.05,"l":47.68,"n":118,"o":47.68,"t":"2026-03-09T04:00:00Z","v":7507,"vw":48.398269},{"c":49.1974,"h":49.4614,"l":49,"n":107,"o":49,"t":"2026-03-10T04:00:00Z","v":5134,"vw":49.204146},{"c":48.8571,"h":49.26,"l":48.558,"n":98,"o":48.95,"t":"2026-03-11T04:00:00Z","v":11260,"vw":49.065},{"c":47.2808,"h":48.32,"l":46.96,"n":126,"o":48.32,"t":"2026-03-12T04:00:00Z","v":9742,"vw":47.441225},{"c":47.1757,"h":47.95,"l":46.9603,"n":132,"o":47.79,"t":"2026-03-13T04:00:00Z","v":6269,"vw":47.356144},{"c":47.8944,"h":48.24,"l":47.87,"n":136,"o":47.92,"t":"2026-03-16T04:00:00Z","v":8441,"vw":48.056083},{"c":48.0114,"h":48.285,"l":47.9,"n":148,"o":48.14,"t":"2026-03-17T04:00:00Z","v":5590,"vw":48.049758},{"c":47.0743,"h":47.73,"l":47.06,"n":137,"o":47.73,"t":"2026-03-18T04:00:00Z","v":24523,"vw":47.370067},{"c":47.626,"h":47.855,"l":46.67,"n":120,"o":46.67,"t":"2026-03-19T04:00:00Z","v":4102,"vw":47.298765},{"c":46.5398,"h":47.725,"l":46.295,"n":116,"o":47.725,"t":"2026-03-20T04:00:00Z","v":7098,"vw":46.737199},{"c":46.9652,"h":47.585,"l":46.9652,"n":86,"o":47.36,"t":"2026-03-23T04:00:00Z","v":5608,"vw":47.299491},{"c":46.3988,"h":46.62,"l":46.09,"n":126,"o":46.62,"t":"2026-03-24T04:00:00Z","v":16795,"vw":46.380274},{"c":47.7682,"h":48.05,"l":47.03,"n":113,"o":47.03,"t":"2026-03-25T04:00:00Z","v":6443,"vw":47.830568},{"c":48.1861,"h":48.555,"l":47.94,"n":93,"o":47.94,"t":"2026-03-26T04:00:00Z","v":2172,"vw":48.337106},{"c":46.5543,"h":47.93,"l":46.52,"n":79,"o":47.93,"t":"2026-03-27T04:00:00Z","v":1371,"vw":47.1445},{"c":46.4403,"h":47.08,"l":46.4175,"n":79,"o":47.08,"t":"2026-03-30T04:00:00Z","v":1842,"vw":46.70612},{"c":48.9997,"h":49.05,"l":46.9,"n":258,"o":46.9,"t":"2026-03-31T04:00:00Z","v":16804,"vw":48.634516},{"c":49.3051,"h":49.83,"l":49.3051,"n":90,"o":49.83,"t":"2026-04-01T04:00:00Z","v":3608,"vw":49.726844},{"c":49.6974,"h":49.73,"l":48.1901,"n":56,"o":48.73,"t":"2026-04-02T04:00:00Z","v":2560,"vw":49.215163},{"c":49.49,"h":49.98,"l":49.42,"n":163,"o":49.87,"t":"2026-04-06T04:00:00Z","v":18156,"vw":49.595899},{"c":49.732,"h":49.732,"l":49.175,"n":81,"o":49.44,"t":"2026-04-07T04:00:00Z","v":3233,"vw":49.376117},{"c":50.7287,"h":51.32,"l":50.46,"n":132,"o":51.32,"t":"2026-04-08T04:00:00Z","v":9616,"vw":50.777209},{"c":51.3402,"h":51.4399,"l":50.57,"n":79,"o":50.57,"t":"2026-04-09T04:00:00Z","v":3288,"vw":51.162256},{"c":50.3338,"h":51.49,"l":50.14,"n":103,"o":51.49,"t":"2026-04-10T04:00:00Z","v":3388,"vw":50.396373},{"c":51.0115,"h":51.2,"l":50.29,"n":143,"o":50.51,"t":"2026-04-13T04:00:00Z","v":14913,"vw":50.890933},{"c":52.3703,"h":52.55,"l":52,"n":123,"o":52,"t":"2026-04-14T04:00:00Z","v":9518,"vw":52.342887},{"c":52.4769,"h":52.685,"l":51.84,"n":135,"o":52.52,"t":"2026-04-15T04:00:00Z","v":10013,"vw":52.304914},{"c":52.264,"h":52.264,"l":52,"n":67,"o":52.17,"t":"2026-04-16T04:00:00Z","v":2781,"vw":52.062804},{"c":53.6106,"h":53.67,"l":52.9,"n":88,"o":52.9,"t":"2026-04-17T04:00:00Z","v":2763,"vw":53.349292},{"c":53.5281,"h":54,"l":53.5281,"n":111,"o":53.8,"t":"2026-04-20T04:00:00Z","v":4559,"vw":53.793344},{"c":53.2886,"h":53.2886,"l":53.22,"n":63,"o":53.22,"t":"2026-04-21T04:00:00Z","v":1485,"vw":53.266697},{"c":53.2368,"h":53.75,"l":53.17,"n":79,"o":53.75,"t":"2026-04-22T04:00:00Z","v":7322,"vw":53.382563},{"c":52.3134,"h":53.305,"l":52.11,"n":82,"o":53.23,"t":"2026-04-23T04:00:00Z","v":13853,"vw":52.286382},{"c":52.1289,"h":52.1289,"l":51.56,"n":89,"o":51.71,"t":"2026-04-24T04:00:00Z","v":6102,"vw":51.882187},{"c":52.0976,"h":52.99,"l":52,"n":107,"o":52.33,"t":"2026-04-27T04:00:00Z","v":5965,"vw":52.547955},{"c":50.5736,"h":51.38,"l":50.48,"n":114,"o":51.38,"t":"2026-04-28T04:00:00Z","v":8825,"vw":50.683051},{"c":49.66,"h":50.54,"l":49.66,"n":144,"o":50.54,"t":"2026-04-29T04:00:00Z","v":4017,"vw":50.205112},{"c":50.5977,"h":50.61,"l":50.12,"n":148,"o":50.13,"t":"2026-04-30T04:00:00Z","v":5129,"vw":50.417076},{"c":50.4331,"h":50.92,"l":50.36,"n":125,"o":50.7,"t":"2026-05-01T04:00:00Z","v":11285,"vw":50.68635},{"c":51.5712,"h":51.7,"l":50.19,"n":183,"o":50.42,"t":"2026-05-04T04:00:00Z","v":86589,"vw":51.490319},{"c":51.8753,"h":52.53,"l":51.62,"n":88,"o":52.3,"t":"2026-05-05T04:00:00Z","v":7031,"vw":52.03712},{"c":52.7351,"h":52.76,"l":51.695,"n":89,"o":52.4,"t":"2026-05-06T04:00:00Z","v":5851,"vw":52.287997},{"c":51.3528,"h":52.55,"l":50.955,"n":202,"o":52.55,"t":"2026-05-07T04:00:00Z","v":18632,"vw":51.387611},{"c":51.431,"h":51.76,"l":51.33,"n":92,"o":51.42,"t":"2026-05-08T04:00:00Z","v":6595,"vw":51.52479},{"c":51.6419,"h":52.555,"l":51.55,"n":103,"o":51.58,"t":"2026-05-11T04:00:00Z","v":4406,"vw":52.034281},{"c":51.9116,"h":51.9306,"l":51.315,"n":128,"o":51.57,"t":"2026-05-12T04:00:00Z","v":19419,"vw":51.716452},{"c":52.5505,"h":52.6,"l":51.55,"n":93,"o":51.98,"t":"2026-05-13T04:00:00Z","v":5112,"vw":51.920343},{"c":52.5908,"h":52.63,"l":52.0617,"n":120,"o":52.52,"t":"2026-05-14T04:00:00Z","v":2346,"vw":52.465156},{"c":51.0919,"h":51.77,"l":50.75,"n":133,"o":51.77,"t":"2026-05-15T04:00:00Z","v":6910,"vw":51.476318},{"c":49.8723,"h":51.3,"l":49.8723,"n":117,"o":51.3,"t":"2026-05-18T04:00:00Z","v":9975,"vw":50.287724},{"c":49.6863,"h":50.0775,"l":49.6863,"n":84,"o":49.76,"t":"2026-05-19T04:00:00Z","v":3297,"vw":49.794862},{"c":51.6449,"h":51.6449,"l":50.755,"n":105,"o":50.755,"t":"2026-05-20T04:00:00Z","v":8189,"vw":51.415571},{"c":51.6375,"h":51.67,"l":50.935,"n":97,"o":51.43,"t":"2026-05-21T04:00:00Z","v":2351,"vw":51.355227},{"c":51.2198,"h":51.705,"l":51.1501,"n":106,"o":51.65,"t":"2026-05-22T04:00:00Z","v":4083,"vw":51.466657},{"c":51.5586,"h":51.5586,"l":51.24,"n":104,"o":51.28,"t":"2026-05-26T04:00:00Z","v":4168,"vw":51.30657},{"c":51.7397,"h":52.07,"l":51.7397,"n":87,"o":52.07,"t":"2026-05-27T04:00:00Z","v":1718,"vw":51.922488},{"c":51.7353,"h":51.89,"l":51.5301,"n":169,"o":51.74,"t":"2026-05-28T04:00:00Z","v":14536,"vw":51.724197},{"c":51.9608,"h":51.97,"l":51.61,"n":148,"o":51.82,"t":"2026-05-29T04:00:00Z","v":9273,"vw":51.666443},{"c":50.8485,"h":51.4093,"l":50.8,"n":114,"o":51.36,"t":"2026-06-01T04:00:00Z","v":10574,"vw":51.017803},{"c":48.3469,"h":50.11,"l":48.3469,"n":186,"o":50.11,"t":"2026-06-02T04:00:00Z","v":11863,"vw":48.971745},{"c":49.1395,"h":49.1395,"l":48.47,"n":96,"o":48.47,"t":"2026-06-03T04:00:00Z","v":20617,"vw":48.774137},{"c":49.9056,"h":50.195,"l":49.26,"n":106,"o":49.26,"t":"2026-06-04T04:00:00Z","v":6627,"vw":50.015092},{"c":48.4625,"h":49.88,"l":48.45,"n":119,"o":49.88,"t":"2026-06-05T04:00:00Z","v":13446,"vw":49.397572},{"c":48.9492,"h":49.835,"l":48.87,"n":70,"o":49.835,"t":"2026-06-08T04:00:00Z","v":2313,"vw":49.022722},{"c":49.9616,"h":49.9616,"l":48.6701,"n":125,"o":49.61,"t":"2026-06-09T04:00:00Z","v":6981,"vw":49.606058},{"c":48.9337,"h":50.4,"l":48.9337,"n":81,"o":49.75,"t":"2026-06-10T04:00:00Z","v":4621,"vw":49.647208},{"c":50.6455,"h":50.6455,"l":50.1088,"n":63,"o":50.11,"t":"2026-06-11T04:00:00Z","v":4158,"vw":50.231908},{"c":51.6508,"h":51.7994,"l":51.34,"n":94,"o":51.39,"t":"2026-06-12T04:00:00Z","v":6173,"vw":51.688771},{"c":52.0749,"h":52.26,"l":51.81,"n":94,"o":52.26,"t":"2026-06-15T04:00:00Z","v":3054,"vw":52.116438},{"c":51.8126,"h":52.29,"l":51.52,"n":86,"o":52.25,"t":"2026-06-16T04:00:00Z","v":4930,"vw":51.965106},{"c":52.7902,"h":53.42,"l":52,"n":108,"o":52,"t":"2026-06-17T04:00:00Z","v":8137,"vw":52.735157},{"c":52.9818,"h":53.21,"l":52.41,"n":88,"o":53.21,"t":"2026-06-18T04:00:00Z","v":4208,"vw":52.781195},{"c":54.5378,"h":54.54,"l":53.82,"n":105,"o":53.82,"t":"2026-06-22T04:00:00Z","v":39540,"vw":54.232598},{"c":54.9982,"h":55.5247,"l":54.2445,"n":162,"o":54.29,"t":"2026-06-23T04:00:00Z","v":12034,"vw":55.105948},{"c":55.6532,"h":56.135,"l":55.3312,"n":117,"o":55.3312,"t":"2026-06-24T04:00:00Z","v":7562,"vw":55.987092},{"c":56.7114,"h":57.5199,"l":56.415,"n":172,"o":56.415,"t":"2026-06-25T04:00:00Z","v":12689,"vw":56.83331},{"c":58.1175,"h":58.1175,"l":56.96,"n":177,"o":56.96,"t":"2026-06-26T04:00:00Z","v":9807,"vw":57.716321},{"c":59.5764,"h":59.59,"l":57.85,"n":276,"o":58.45,"t":"2026-06-29T04:00:00Z","v":32387,"vw":58.681231},{"c":59.76,"h":60.2525,"l":59.2,"n":377,"o":59.91,"t":"2026-06-30T04:00:00Z","v":65053,"vw":59.667204},{"c":60.1168,"h":60.29,"l":59.63,"n":207,"o":60.27,"t":"2026-07-01T04:00:00Z","v":13600,"vw":60.060428},{"c":60.555,"h":60.57,"l":59.99,"n":260,"o":60.225,"t":"2026-07-02T04:00:00Z","v":55845,"vw":60.149269},{"c":60.8649,"h":61.4,"l":60.78,"n":597,"o":60.78,"t":"2026-07-06T04:00:00Z","v":370031,"vw":61.034055},{"c":60.9485,"h":61.4799,"l":60.12,"n":453,"o":61.02,"t":"2026-07-07T04:00:00Z","v":103509,"vw":60.612916},{"c":60.4615,"h":60.8099,"l":59.46,"n":349,"o":60.66,"t":"2026-07-08T04:00:00Z","v":23433,"vw":60.059601},{"c":61.67,"h":61.78,"l":60.56,"n":426,"o":60.56,"t":"2026-07-09T04:00:00Z","v":38872,"vw":61.467839},{"c":59.9,"h":61.49,"l":59.09,"n":258,"o":61.49,"t":"2026-07-10T04:00:00Z","v":10850,"vw":59.677484},{"c":58.7,"h":59.72,"l":58.34,"n":234,"o":59.72,"t":"2026-07-13T04:00:00Z","v":18728,"vw":58.7407},{"c":59.2991,"h":59.5,"l":58.74,"n":189,"o":58.92,"t":"2026-07-14T04:00:00Z","v":11843,"vw":59.143153},{"c":59.8248,"h":59.85,"l":58.865,"n":206,"o":59.19,"t":"2026-07-15T04:00:00Z","v":16235,"vw":59.284052},{"c":58.2191,"h":59.99,"l":58.01,"n":195,"o":59.8982,"t":"2026-07-16T04:00:00Z","v":11121,"vw":58.874748},{"c":59.5464,"h":59.59,"l":57.12,"n":259,"o":57.54,"t":"2026-07-17T04:00:00Z","v":96417,"vw":59.372048},{"c":58.2213,"h":60.179,"l":58.14,"n":1110,"o":59.79,"t":"2026-07-20T04:00:00Z","v":783660,"vw":59.121703},{"c":60.0537,"h":60.0897,"l":58.4,"n":574,"o":58.47,"t":"2026-07-21T04:00:00Z","v":228230,"vw":59.512166},{"c":59.48,"h":60.04,"l":59.36,"n":246,"o":60.04,"t":"2026-07-22T04:00:00Z","v":132029,"vw":59.819251},{"c":59.3948,"h":59.65,"l":58.7,"n":264,"o":58.7,"t":"2026-07-23T04:00:00Z","v":35397,"vw":59.474262},{"c":58.57,"h":59.53,"l":58.54,"n":378,"o":59.53,"t":"2026-07-24T04:00:00Z","v":28359,"vw":58.76126},{"c":58.3218,"h":59.44,"l":58.16,"n":626,"o":59.09,"t":"2026-07-27T04:00:00Z","v":73548,"vw":58.445606},{"c":57.983,"h":58.13,"l":56.61,"n":541,"o":58.13,"t":"2026-07-28T04:00:00Z","v":65399,"vw":57.613567},{"c":57.08,"h":58.295,"l":56.745,"n":489,"o":57.98,"t":"2026-07-29T04:00:00Z","v":73362,"vw":57.494627},{"c":59.268,"h":59.373,"l":57.21,"n":285,"o":57.24,"t":"2026-07-30T04:00:00Z","v":45279,"vw":58.603903},{"c":58.0963,"h":59.97,"l":57.71,"n":399,"o":59.97,"t":"2026-07-31T04:00:00Z","v":38197,"vw":58.669685},{"c":58.1329,"h":58.39,"l":57.05,"n":309,"o":57.82,"t":"2026-08-03T04:00:00Z","v":31568,"vw":58.017194},{"c":59.6053,"h":59.68,"l":58.51,"n":301,"o":58.69,"t":"2026-08-04T04:00:00Z","v":33029,"vw":59.213983},{"c":60.0964,"h":60.715,"l":59.67,"n":459,"o":60.04,"t":"2026-08-05T04:00:00Z","v":62977,"vw":60.166958},{"c":58.91,"h":60.3601,"l":58.87,"n":418,"o":59.71,"t":"2026-08-06T04:00:00Z","v":136941,"vw":59.056198},{"c":60.3556,"h":60.37,"l":59.45,"n":505,"o":59.45,"t":"2026-08-07T04:00:00Z","v":56807,"vw":59.860057},{"c":60.9897,"h":61.21,"l":60,"n":548,"o":60.24,"t":"2026-08-10T04:00:00Z","v":71239,"vw":60.935427},{"c":59.9704,"h":61.3299,"l":59.94,"n":345,"o":61.3299,"t":"2026-08-11T04:00:00Z","v":66591,"vw":60.115424},{"c":60.431,"h":60.89,"l":60.2848,"n":445,"o":60.4,"t":"2026-08-12T04:00:00Z","v":30685,"vw":60.530017},{"c":59.8872,"h":60.91,"l":59.8066,"n":541,"o":60.62,"t":"2026-08-13T04:00:00Z","v":34941,"vw":60.339183},{"c":60.35,"h":60.3679,"l":59.2697,"n":246,"o":59.71,"t":"2026-08-14T04:00:00Z","v":30003,"vw":59.769602},{"c":60.8616,"h":60.91,"l":60.05,"n":336,"o":60.14,"t":"2026-08-17T04:00:00Z","v":21317,"vw":60.653793},{"c":60.7585,"h":60.9892,"l":60.38,"n":302,"o":60.715,"t":"2026-08-18T04:00:00Z","v":13886,"vw":60.728739},{"c":64.0724,"h":64.1,"l":62.54,"n":434,"o":62.83,"t":"2026-08-19T04:00:00Z","v":22684,"vw":63.250294},{"c":62.111,"h":62.9499,"l":62.026,"n":444,"o":62.87,"t":"2026-08-20T04:00:00Z","v":18571,"vw":62.560352},{"c":62.9761,"h":63.2,"l":62.15,"n":321,"o":62.32,"t":"2026-08-21T04:00:00Z","v":16643,"vw":62.92721},{"c":62.3981,"h":62.55,"l":61.805,"n":454,"o":62.55,"t":"2026-08-24T04:00:00Z","v":92810,"vw":62.432144},{"c":63.5546,"h":63.75,"l":63.03,"n":363,"o":63.03,"t":"2026-08-25T04:00:00Z","v":23233,"vw":63.562533},{"c":63.629,"h":63.629,"l":62.985,"n":253,"o":63.27,"t":"2026-08-26T04:00:00Z","v":9310,"vw":63.336713},{"c":63.5328,"h":63.827,"l":63.49,"n":261,"o":63.604,"t":"2026-08-27T04:00:00Z","v":22681,"vw":63.6439},{"c":61.0661,"h":63.46,"l":61.03,"n":303,"o":63.46,"t":"2026-08-28T04:00:00Z","v":23627,"vw":61.732344},{"c":60.7941,"h":60.86,"l":60.04,"n":295,"o":60.14,"t":"2026-08-31T04:00:00Z","v":16625,"vw":60.271946},{"c":60.9284,"h":61.045,"l":60.54,"n":255,"o":60.54,"t":"2026-09-01T04:00:00Z","v":76845,"vw":60.902375},{"c":61.45,"h":62.12,"l":60.4,"n":302,"o":61.3732,"t":"2026-09-02T04:00:00Z","v":192582,"vw":61.071979},{"c":61.3641,"h":61.3641,"l":60.67,"n":253,"o":61.16,"t":"2026-09-03T04:00:00Z","v":17691,"vw":61.143398},{"c":61.1284,"h":61.34,"l":60.74,"n":209,"o":61.15,"t":"2026-09-04T04:00:00Z","v":17642,"vw":60.935057},{"c":61.7173,"h":62.22,"l":60.67,"n":184,"o":61.2,"t":"2026-09-08T04:00:00Z","v":12978,"vw":61.565624},{"c":61.4582,"h":61.8333,"l":61.3,"n":431,"o":61.64,"t":"2026-09-09T04:00:00Z","v":36607,"vw":61.496429},{"c":60.5791,"h":61.38,"l":60.27,"n":253,"o":60.98,"t":"2026-09-10T04:00:00Z","v":18445,"vw":60.898882},{"c":60.7692,"h":61.84,"l":60.7692,"n":211,"o":61.35,"t":"2026-09-11T04:00:00Z","v":17113,"vw":60.991652},{"c":61.6109,"h":61.825,"l":60.59,"n":240,"o":60.97,"t":"2026-09-14T04:00:00Z","v":45244,"vw":60.989705},{"c":60.8034,"h":61.585,"l":60.41,"n":557,"o":61.47,"t":"2026-09-15T04:00:00Z","v":58868,"vw":60.723299},{"c":60.7441,"h":61.4142,"l":60.18,"n":446,"o":61.09,"t":"2026-09-16T04:00:00Z","v":43827,"vw":61.120964},{"c":62.0224,"h":62.86,"l":61.88,"n":390,"o":61.98,"t":"2026-09-17T04:00:00Z","v":76945,"vw":62.129869},{"c":61.1419,"h":62.1967,"l":60.985,"n":302,"o":62.1967,"t":"2026-09-18T04:00:00Z","v":21481,"vw":61.277068},{"c":61.5224,"h":61.82,"l":61.12,"n":247,"o":61.24,"t":"2026-09-21T04:00:00Z","v":28544,"vw":61.530097},{"c":62.4211,"h":62.63,"l":61.48,"n":341,"o":61.48,"t":"2026-09-22T04:00:00Z","v":71889,"vw":62.489841},{"c":60.5933,"h":62.23,"l":60.4299,"n":225,"o":62.23,"t":"2026-09-23T04:00:00Z","v":35535,"vw":60.742582},{"c":61.538,"h":61.538,"l":60,"n":320,"o":60.3,"t":"2026-09-24T04:00:00Z","v":36658,"vw":60.935789},{"c":61.596,"h":62.0799,"l":61.155,"n":177,"o":61.72,"t":"2026-09-25T04:00:00Z","v":10770,"vw":61.663857},{"c":61.8701,"h":62.33,"l":61.2632,"n":177,"o":61.51,"t":"2026-09-28T04:00:00Z","v":24911,"vw":61.956702},{"c":61.5778,"h":62.18,"l":60.8301,"n":192,"o":61.53,"t":"2026-09-29T04:00:00Z","v":83203,"vw":60.993422},{"c":60.76,"h":61.9775,"l":60.76,"n":630,"o":61.53,"t":"2026-09-30T04:00:00Z","v":71918,"vw":61.369713},{"c":59.66,"h":61.01,"l":59.5686,"n":491,"o":60.55,"t":"2026-10-01T04:00:00Z","v":55121,"vw":60.332969},{"c":60.2082,"h":60.29,"l":59.81,"n":227,"o":60.11,"t":"2026-10-02T04:00:00Z","v":14842,"vw":59.994418},{"c":61.3,"h":61.5094,"l":59.85,"n":264,"o":60.28,"t":"2026-10-05T04:00:00Z","v":40406,"vw":60.851621},{"c":58.5628,"h":61.9,"l":58.38,"n":453,"o":61.9,"t":"2026-10-06T04:00:00Z","v":33193,"vw":58.903526},{"c":57.7015,"h":58.6,"l":57.7,"n":298,"o":57.86,"t":"2026-10-07T04:00:00Z","v":30747,"vw":58.145015},{"c":57.3658,"h":57.4,"l":56.13,"n":342,"o":56.895,"t":"2026-10-08T04:00:00Z","v":51108,"vw":56.989341},{"c":58.757,"h":59.1447,"l":57.66,"n":199,"o":57.66,"t":"2026-10-09T04:00:00Z","v":17394,"vw":58.747621},{"c":58.3797,"h":58.53,"l":57.95,"n":227,"o":58.5,"t":"2026-10-12T04:00:00Z","v":23637,"vw":58.23047},{"c":57.2071,"h":58.15,"l":57.2071,"n":283,"o":58.15,"t":"2026-10-13T04:00:00Z","v":19461,"vw":57.563583},{"c":57.2822,"h":57.955,"l":56.45,"n":237,"o":56.77,"t":"2026-10-14T04:00:00Z","v":32574,"vw":57.40564},{"c":58.0521,"h":58.3,"l":57.01,"n":274,"o":57.01,"t":"2026-10-15T04:00:00Z","v":20639,"vw":57.838887},{"c":55.8981,"h":57.75,"l":55.77,"n":413,"o":57.75,"t":"2026-10-16T04:00:00Z","v":70318,"vw":56.014804},{"c":56.876,"h":57.27,"l":56.31,"n":228,"o":56.55,"t":"2026-10-19T04:00:00Z","v":46582,"vw":56.816914},{"c":58.84,"h":59.16,"l":56.91,"n":327,"o":56.91,"t":"2026-10-20T04:00:00Z","v":31232,"vw":58.453694},{"c":59.6186,"h":60.08,"l":59.17,"n":254,"o":59.17,"t":"2026-10-21T04:00:00Z","v":25966,"vw":59.885053},{"c":58.91,"h":59.805,"l":58.2711,"n":269,"o":59.12,"t":"2026-10-22T04:00:00Z","v":22888,"vw":58.784773}],"volatilityBars":[{"c":61.12,"h":61.24,"l":61.12,"n":10,"o":61.24,"t":"2026-09-21T13:30:00Z","v":1913,"vw":61.146744},{"c":61.6899,"h":61.6899,"l":61.43,"n":15,"o":61.45,"t":"2026-09-21T13:45:00Z","v":2168,"vw":61.561661},{"c":61.71,"h":61.82,"l":61.68,"n":16,"o":61.75,"t":"2026-09-21T14:00:00Z","v":4573,"vw":61.719156},{"c":61.76,"h":61.76,"l":61.76,"n":6,"o":61.76,"t":"2026-09-21T14:15:00Z","v":683,"vw":61.76},{"c":61.575,"h":61.575,"l":61.575,"n":1,"o":61.575,"t":"2026-09-21T15:00:00Z","v":2149,"vw":61.575},{"c":61.67,"h":61.68,"l":61.605,"n":7,"o":61.68,"t":"2026-09-21T15:30:00Z","v":835,"vw":61.652892},{"c":61.655,"h":61.655,"l":61.63,"n":4,"o":61.63,"t":"2026-09-21T15:45:00Z","v":477,"vw":61.640897},{"c":61.58,"h":61.6599,"l":61.58,"n":2,"o":61.6599,"t":"2026-09-21T16:00:00Z","v":413,"vw":61.621208},{"c":61.5182,"h":61.5197,"l":61.455,"n":3,"o":61.5197,"t":"2026-09-21T16:15:00Z","v":400,"vw":61.502775},{"c":61.3,"h":61.3,"l":61.3,"n":1,"o":61.3,"t":"2026-09-21T16:45:00Z","v":118,"vw":61.3},{"c":61.17,"h":61.17,"l":61.17,"n":4,"o":61.17,"t":"2026-09-21T17:00:00Z","v":261,"vw":61.17},{"c":61.5,"h":61.54,"l":61.46,"n":23,"o":61.51,"t":"2026-09-21T18:45:00Z","v":9328,"vw":61.506172},{"c":61.4139,"h":61.43,"l":61.4139,"n":6,"o":61.43,"t":"2026-09-21T19:15:00Z","v":1968,"vw":61.420426},{"c":61.525,"h":61.535,"l":61.525,"n":2,"o":61.535,"t":"2026-09-21T19:30:00Z","v":353,"vw":61.529334},{"c":61.47,"h":61.48,"l":61.47,"n":8,"o":61.47,"t":"2026-09-21T19:45:00Z","v":875,"vw":61.474571},{"c":61.48,"h":61.48,"l":61.48,"n":7,"o":61.48,"t":"2026-09-22T13:30:00Z","v":1171,"vw":61.48},{"c":62.34,"h":62.3499,"l":62.025,"n":3,"o":62.025,"t":"2026-09-22T13:45:00Z","v":529,"vw":62.245953},{"c":62.34,"h":62.34,"l":62.33,"n":6,"o":62.33,"t":"2026-09-22T14:00:00Z","v":1713,"vw":62.339387},{"c":62.33,"h":62.3948,"l":62.26,"n":15,"o":62.3948,"t":"2026-09-22T14:30:00Z","v":2428,"vw":62.339921},{"c":62.53,"h":62.5999,"l":62.51,"n":4,"o":62.51,"t":"2026-09-22T14:45:00Z","v":890,"vw":62.574577},{"c":62.5509,"h":62.58,"l":62.5509,"n":2,"o":62.58,"t":"2026-09-22T15:00:00Z","v":211,"vw":62.564691},{"c":62.43,"h":62.56,"l":62.43,"n":11,"o":62.535,"t":"2026-09-22T15:15:00Z","v":938,"vw":62.509518},{"c":62.4863,"h":62.4863,"l":62.4863,"n":1,"o":62.4863,"t":"2026-09-22T15:45:00Z","v":128,"vw":62.4863},{"c":62.37,"h":62.37,"l":62.37,"n":11,"o":62.37,"t":"2026-09-22T16:00:00Z","v":875,"vw":62.37},{"c":62.1538,"h":62.3,"l":62.1538,"n":12,"o":62.25,"t":"2026-09-22T16:15:00Z","v":2405,"vw":62.24313},{"c":62.305,"h":62.305,"l":62.29,"n":2,"o":62.29,"t":"2026-09-22T16:30:00Z","v":2003,"vw":62.304251},{"c":62.235,"h":62.235,"l":62.235,"n":3,"o":62.235,"t":"2026-09-22T16:45:00Z","v":136,"vw":62.235},{"c":62.32,"h":62.33,"l":62.29,"n":11,"o":62.29,"t":"2026-09-22T17:00:00Z","v":545,"vw":62.313077},{"c":62.3699,"h":62.3699,"l":62.3699,"n":2,"o":62.3699,"t":"2026-09-22T17:15:00Z","v":378,"vw":62.3699},{"c":62.375,"h":62.375,"l":62.32,"n":8,"o":62.32,"t":"2026-09-22T17:30:00Z","v":13214,"vw":62.333137},{"c":62.52,"h":62.52,"l":62.4299,"n":8,"o":62.4299,"t":"2026-09-22T17:45:00Z","v":841,"vw":62.455671},{"c":62.5973,"h":62.6,"l":62.5973,"n":3,"o":62.6,"t":"2026-09-22T18:00:00Z","v":483,"vw":62.599091},{"c":62.63,"h":62.63,"l":62.63,"n":1,"o":62.63,"t":"2026-09-22T18:15:00Z","v":32562,"vw":62.63},{"c":62.62,"h":62.62,"l":62.5601,"n":2,"o":62.5601,"t":"2026-09-22T18:30:00Z","v":672,"vw":62.574897},{"c":62.5701,"h":62.5701,"l":62.57,"n":5,"o":62.57,"t":"2026-09-22T18:45:00Z","v":1939,"vw":62.570095},{"c":62.58,"h":62.6,"l":62.58,"n":6,"o":62.6,"t":"2026-09-22T19:00:00Z","v":852,"vw":62.585362},{"c":62.5,"h":62.57,"l":62.5,"n":8,"o":62.55,"t":"2026-09-22T19:15:00Z","v":537,"vw":62.543007},{"c":62.55,"h":62.56,"l":62.53,"n":19,"o":62.53,"t":"2026-09-22T19:30:00Z","v":2152,"vw":62.546235},{"c":62.23,"h":62.23,"l":62.23,"n":6,"o":62.23,"t":"2026-09-23T13:30:00Z","v":489,"vw":62.23},{"c":61.755,"h":61.755,"l":61.755,"n":2,"o":61.755,"t":"2026-09-23T14:15:00Z","v":406,"vw":61.755},{"c":61.25,"h":61.4043,"l":61.25,"n":5,"o":61.3901,"t":"2026-09-23T14:30:00Z","v":2241,"vw":61.375026},{"c":60.955,"h":61.14,"l":60.955,"n":4,"o":61.14,"t":"2026-09-23T14:45:00Z","v":656,"vw":60.991718},{"c":61.1499,"h":61.1499,"l":61.1499,"n":3,"o":61.1499,"t":"2026-09-23T15:15:00Z","v":202,"vw":61.1499},{"c":60.8981,"h":61.005,"l":60.89,"n":6,"o":61.005,"t":"2026-09-23T15:30:00Z","v":994,"vw":60.940078},{"c":60.8,"h":60.8,"l":60.8,"n":2,"o":60.8,"t":"2026-09-23T15:45:00Z","v":177,"vw":60.8},{"c":60.73,"h":60.79,"l":60.73,"n":2,"o":60.79,"t":"2026-09-23T16:00:00Z","v":248,"vw":60.759032},{"c":60.4299,"h":60.465,"l":60.4299,"n":5,"o":60.465,"t":"2026-09-23T17:00:00Z","v":727,"vw":60.441915},{"c":60.5441,"h":60.5441,"l":60.5441,"n":1,"o":60.5441,"t":"2026-09-23T17:15:00Z","v":180,"vw":60.5441},{"c":60.5146,"h":60.5146,"l":60.5146,"n":2,"o":60.5146,"t":"2026-09-23T17:30:00Z","v":137,"vw":60.5146},{"c":60.5846,"h":60.5846,"l":60.5846,"n":1,"o":60.5846,"t":"2026-09-23T17:45:00Z","v":100,"vw":60.5846},{"c":60.63,"h":60.655,"l":60.63,"n":2,"o":60.655,"t":"2026-09-23T18:00:00Z","v":377,"vw":60.648369},{"c":60.64,"h":60.64,"l":60.55,"n":9,"o":60.55,"t":"2026-09-23T19:00:00Z","v":17200,"vw":60.619511},{"c":60.73,"h":60.73,"l":60.73,"n":5,"o":60.73,"t":"2026-09-23T19:15:00Z","v":767,"vw":60.73},{"c":60.69,"h":60.69,"l":60.69,"n":1,"o":60.69,"t":"2026-09-23T19:30:00Z","v":6695,"vw":60.69},{"c":60.57,"h":60.6,"l":60.57,"n":16,"o":60.6,"t":"2026-09-23T19:45:00Z","v":1006,"vw":60.583174},{"c":60.365,"h":60.365,"l":60.3,"n":8,"o":60.3,"t":"2026-09-24T13:30:00Z","v":721,"vw":60.328991},{"c":60.61,"h":60.61,"l":60.61,"n":2,"o":60.61,"t":"2026-09-24T14:00:00Z","v":102,"vw":60.61},{"c":60.86,"h":60.86,"l":60.85,"n":16,"o":60.85,"t":"2026-09-24T14:45:00Z","v":563,"vw":60.857487},{"c":60.1901,"h":60.4001,"l":60.1901,"n":10,"o":60.4001,"t":"2026-09-24T15:15:00Z","v":777,"vw":60.320685},{"c":60,"h":60,"l":60,"n":4,"o":60,"t":"2026-09-24T15:30:00Z","v":169,"vw":60},{"c":60.025,"h":60.0408,"l":60.0003,"n":3,"o":60.0003,"t":"2026-09-24T15:45:00Z","v":1015,"vw":60.012669},{"c":60.505,"h":60.505,"l":60.3517,"n":7,"o":60.41,"t":"2026-09-24T16:15:00Z","v":926,"vw":60.406211},{"c":60.63,"h":60.63,"l":60.432,"n":3,"o":60.432,"t":"2026-09-24T16:30:00Z","v":348,"vw":60.498},{"c":60.525,"h":60.525,"l":60.525,"n":1,"o":60.525,"t":"2026-09-24T17:00:00Z","v":249,"vw":60.525},{"c":60.5899,"h":60.5899,"l":60.5227,"n":8,"o":60.54,"t":"2026-09-24T17:15:00Z","v":764,"vw":60.545428},{"c":60.535,"h":60.535,"l":60.535,"n":2,"o":60.535,"t":"2026-09-24T17:30:00Z","v":264,"vw":60.535},{"c":60.54,"h":60.58,"l":60.485,"n":7,"o":60.485,"t":"2026-09-24T17:45:00Z","v":1055,"vw":60.541941},{"c":60.59,"h":60.59,"l":60.59,"n":11,"o":60.59,"t":"2026-09-24T18:00:00Z","v":560,"vw":60.59},{"c":60.8801,"h":60.935,"l":60.87,"n":59,"o":60.8801,"t":"2026-09-24T18:15:00Z","v":12468,"vw":60.881102},{"c":61.2,"h":61.36,"l":61.2,"n":8,"o":61.31,"t":"2026-09-24T18:30:00Z","v":10590,"vw":61.205714},{"c":61.5099,"h":61.5099,"l":61.315,"n":4,"o":61.315,"t":"2026-09-24T18:45:00Z","v":1188,"vw":61.409641},{"c":61.39,"h":61.39,"l":61.36,"n":9,"o":61.39,"t":"2026-09-24T19:00:00Z","v":630,"vw":61.384},{"c":61.47,"h":61.47,"l":61.46,"n":2,"o":61.46,"t":"2026-09-24T19:30:00Z","v":225,"vw":61.464444},{"c":61.47,"h":61.47,"l":61.39,"n":3,"o":61.39,"t":"2026-09-24T19:45:00Z","v":362,"vw":61.440279},{"c":61.465,"h":62.0799,"l":61.465,"n":11,"o":61.72,"t":"2026-09-25T13:30:00Z","v":639,"vw":61.720545},{"c":61.4799,"h":61.4799,"l":61.4799,"n":1,"o":61.4799,"t":"2026-09-25T13:45:00Z","v":400,"vw":61.4799},{"c":61.155,"h":61.235,"l":61.155,"n":2,"o":61.235,"t":"2026-09-25T14:15:00Z","v":964,"vw":61.17027},{"c":61.25,"h":61.25,"l":61.25,"n":1,"o":61.25,"t":"2026-09-25T14:30:00Z","v":162,"vw":61.25},{"c":61.288,"h":61.288,"l":61.223,"n":4,"o":61.223,"t":"2026-09-25T14:45:00Z","v":800,"vw":61.275389},{"c":61.74,"h":61.74,"l":61.74,"n":1,"o":61.74,"t":"2026-09-25T15:00:00Z","v":139,"vw":61.74},{"c":61.62,"h":61.62,"l":61.62,"n":1,"o":61.62,"t":"2026-09-25T15:15:00Z","v":100,"vw":61.62},{"c":61.59,"h":61.61,"l":61.57,"n":5,"o":61.57,"t":"2026-09-25T15:30:00Z","v":634,"vw":61.585282},{"c":61.795,"h":61.795,"l":61.7401,"n":3,"o":61.7401,"t":"2026-09-25T16:15:00Z","v":251,"vw":61.76755},{"c":61.87,"h":61.93,"l":61.87,"n":2,"o":61.93,"t":"2026-09-25T16:45:00Z","v":3965,"vw":61.87227},{"c":61.653,"h":61.653,"l":61.62,"n":3,"o":61.62,"t":"2026-09-25T17:30:00Z","v":224,"vw":61.638},{"c":61.79,"h":61.8124,"l":61.79,"n":3,"o":61.8124,"t":"2026-09-25T19:00:00Z","v":409,"vw":61.805275},{"c":61.74,"h":61.74,"l":61.74,"n":1,"o":61.74,"t":"2026-09-25T19:15:00Z","v":179,"vw":61.74},{"c":61.715,"h":61.715,"l":61.715,"n":3,"o":61.715,"t":"2026-09-25T19:30:00Z","v":200,"vw":61.715},{"c":61.51,"h":61.51,"l":61.51,"n":2,"o":61.51,"t":"2026-09-28T13:45:00Z","v":110,"vw":61.51},{"c":61.3449,"h":61.3449,"l":61.3449,"n":1,"o":61.3449,"t":"2026-09-28T14:00:00Z","v":110,"vw":61.3449},{"c":61.2632,"h":61.2632,"l":61.2632,"n":2,"o":61.2632,"t":"2026-09-28T14:30:00Z","v":503,"vw":61.2632},{"c":61.62,"h":61.62,"l":61.47,"n":2,"o":61.47,"t":"2026-09-28T14:45:00Z","v":200,"vw":61.545},{"c":61.6426,"h":61.6426,"l":61.6426,"n":1,"o":61.6426,"t":"2026-09-28T15:00:00Z","v":148,"vw":61.6426},{"c":61.5917,"h":61.5917,"l":61.5917,"n":2,"o":61.5917,"t":"2026-09-28T15:15:00Z","v":406,"vw":61.5917},{"c":61.468,"h":61.468,"l":61.468,"n":2,"o":61.468,"t":"2026-09-28T15:30:00Z","v":117,"vw":61.468},{"c":61.655,"h":61.655,"l":61.655,"n":1,"o":61.655,"t":"2026-09-28T15:45:00Z","v":347,"vw":61.655},{"c":61.8,"h":61.8,"l":61.72,"n":4,"o":61.72,"t":"2026-09-28T16:15:00Z","v":204,"vw":61.76},{"c":62.08,"h":62.08,"l":62.035,"n":3,"o":62.035,"t":"2026-09-28T16:30:00Z","v":437,"vw":62.046568},{"c":62.1,"h":62.1,"l":62.035,"n":2,"o":62.035,"t":"2026-09-28T16:45:00Z","v":441,"vw":62.07627},{"c":62.33,"h":62.33,"l":62.33,"n":2,"o":62.33,"t":"2026-09-28T17:00:00Z","v":186,"vw":62.33},{"c":62.05,"h":62.05,"l":62.05,"n":3,"o":62.05,"t":"2026-09-28T17:30:00Z","v":5517,"vw":62.05},{"c":61.955,"h":61.955,"l":61.95,"n":2,"o":61.95,"t":"2026-09-28T17:45:00Z","v":10146,"vw":61.950142},{"c":61.976,"h":61.976,"l":61.976,"n":3,"o":61.976,"t":"2026-09-28T18:00:00Z","v":203,"vw":61.976},{"c":62.0125,"h":62.12,"l":62.0125,"n":3,"o":62.12,"t":"2026-09-28T18:15:00Z","v":583,"vw":62.06244},{"c":62.19,"h":62.2452,"l":62.185,"n":11,"o":62.205,"t":"2026-09-28T18:45:00Z","v":1095,"vw":62.204538},{"c":62.09,"h":62.09,"l":62.09,"n":3,"o":62.09,"t":"2026-09-28T19:00:00Z","v":200,"vw":62.09},{"c":62.04,"h":62.125,"l":62.04,"n":8,"o":62.095,"t":"2026-09-28T19:30:00Z","v":744,"vw":62.081429},{"c":61.89,"h":61.96,"l":61.82,"n":14,"o":61.96,"t":"2026-09-28T19:45:00Z","v":1200,"vw":61.888636},{"c":62.025,"h":62.18,"l":61.48,"n":20,"o":61.53,"t":"2026-09-29T13:30:00Z","v":1549,"vw":61.683244},{"c":60.8301,"h":60.8501,"l":60.8301,"n":4,"o":60.8501,"t":"2026-09-29T14:30:00Z","v":332,"vw":60.84237},{"c":60.99,"h":60.99,"l":60.99,"n":1,"o":60.99,"t":"2026-09-29T14:45:00Z","v":45929,"vw":60.99},{"c":60.87,"h":60.885,"l":60.87,"n":2,"o":60.885,"t":"2026-09-29T15:15:00Z","v":286,"vw":60.87965},{"c":60.9,"h":60.9,"l":60.9,"n":1,"o":60.9,"t":"2026-09-29T15:30:00Z","v":125,"vw":60.9},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-09-29T15:45:00Z","v":248,"vw":61},{"c":60.99,"h":60.99,"l":60.93,"n":5,"o":60.93,"t":"2026-09-29T16:15:00Z","v":24516,"vw":60.941614},{"c":61.05,"h":61.05,"l":61.03,"n":3,"o":61.03,"t":"2026-09-29T16:30:00Z","v":1231,"vw":61.047498},{"c":61.08,"h":61.08,"l":61.08,"n":2,"o":61.08,"t":"2026-09-29T16:45:00Z","v":113,"vw":61.08},{"c":60.97,"h":60.987,"l":60.94,"n":5,"o":60.94,"t":"2026-09-29T17:45:00Z","v":5284,"vw":60.96982},{"c":61.185,"h":61.185,"l":61.185,"n":8,"o":61.185,"t":"2026-09-29T18:00:00Z","v":800,"vw":61.185},{"c":61.3442,"h":61.3442,"l":61.3442,"n":1,"o":61.3442,"t":"2026-09-29T18:15:00Z","v":408,"vw":61.3442},{"c":61.31,"h":61.3209,"l":61.31,"n":2,"o":61.3209,"t":"2026-09-29T18:30:00Z","v":817,"vw":61.31547},{"c":61.53,"h":61.53,"l":61.53,"n":4,"o":61.53,"t":"2026-09-30T13:30:00Z","v":456,"vw":61.53},{"c":61.54,"h":61.54,"l":61.3813,"n":7,"o":61.3813,"t":"2026-09-30T14:00:00Z","v":6671,"vw":61.518489},{"c":61.7476,"h":61.7476,"l":61.425,"n":4,"o":61.455,"t":"2026-09-30T14:30:00Z","v":625,"vw":61.597552},{"c":61.9165,"h":61.9165,"l":61.9165,"n":1,"o":61.9165,"t":"2026-09-30T14:45:00Z","v":244,"vw":61.9165},{"c":61.86,"h":61.9775,"l":61.86,"n":9,"o":61.97,"t":"2026-09-30T15:00:00Z","v":2459,"vw":61.940057},{"c":61.665,"h":61.71,"l":61.57,"n":11,"o":61.595,"t":"2026-09-30T15:15:00Z","v":1825,"vw":61.618493},{"c":61.385,"h":61.8899,"l":61.385,"n":2,"o":61.8899,"t":"2026-09-30T15:30:00Z","v":848,"vw":61.611252},{"c":61.5,"h":61.62,"l":61.5,"n":5,"o":61.62,"t":"2026-09-30T16:00:00Z","v":900,"vw":61.551111},{"c":61.56,"h":61.56,"l":61.56,"n":14,"o":61.56,"t":"2026-09-30T16:15:00Z","v":1383,"vw":61.56},{"c":61.6,"h":61.7599,"l":61.45,"n":15,"o":61.7599,"t":"2026-09-30T16:30:00Z","v":9953,"vw":61.609599},{"c":61.35,"h":61.35,"l":61.35,"n":2,"o":61.35,"t":"2026-09-30T16:45:00Z","v":808,"vw":61.35},{"c":61.65,"h":61.65,"l":61.59,"n":3,"o":61.59,"t":"2026-09-30T17:00:00Z","v":300,"vw":61.63},{"c":61.5653,"h":61.5653,"l":61.5653,"n":2,"o":61.5653,"t":"2026-09-30T17:15:00Z","v":229,"vw":61.5653},{"c":61.7399,"h":61.7399,"l":61.475,"n":10,"o":61.475,"t":"2026-09-30T17:30:00Z","v":1221,"vw":61.671331},{"c":61.125,"h":61.52,"l":61.125,"n":65,"o":61.52,"t":"2026-09-30T17:45:00Z","v":11812,"vw":61.398713},{"c":61.28,"h":61.3168,"l":61.23,"n":62,"o":61.285,"t":"2026-09-30T18:30:00Z","v":5997,"vw":61.292977},{"c":61.045,"h":61.23,"l":61.02,"n":78,"o":61.21,"t":"2026-09-30T18:45:00Z","v":7681,"vw":61.148753},{"c":61.14,"h":61.14,"l":61,"n":30,"o":61,"t":"2026-09-30T19:00:00Z","v":1688,"vw":61.03938},{"c":61.03,"h":61.1,"l":60.95,"n":35,"o":61.0858,"t":"2026-09-30T19:15:00Z","v":3670,"vw":61.044806},{"c":60.94,"h":61.1299,"l":60.94,"n":20,"o":61.04,"t":"2026-09-30T19:30:00Z","v":1885,"vw":61.062214},{"c":60.76,"h":61,"l":60.76,"n":69,"o":60.99,"t":"2026-09-30T19:45:00Z","v":7224,"vw":60.876897},{"c":60.76,"h":60.76,"l":60.76,"n":6,"o":60.76,"t":"2026-09-30T20:00:00Z","v":236,"vw":60.76},{"c":61,"h":61,"l":61,"n":2,"o":61,"t":"2026-09-30T22:45:00Z","v":233,"vw":61},{"c":61.1679,"h":61.1679,"l":61.1679,"n":1,"o":61.1679,"t":"2026-09-30T23:15:00Z","v":100,"vw":61.1679},{"c":60.97,"h":61.01,"l":60.12,"n":33,"o":60.55,"t":"2026-10-01T13:30:00Z","v":3117,"vw":60.519788},{"c":60.75,"h":60.9713,"l":60.75,"n":8,"o":60.9713,"t":"2026-10-01T13:45:00Z","v":783,"vw":60.851272},{"c":60.47,"h":60.7038,"l":60.47,"n":10,"o":60.58,"t":"2026-10-01T14:00:00Z","v":5470,"vw":60.650337},{"c":60.62,"h":60.62,"l":60.6,"n":6,"o":60.6,"t":"2026-10-01T14:15:00Z","v":315,"vw":60.61},{"c":60.46,"h":60.6782,"l":60.46,"n":7,"o":60.6782,"t":"2026-10-01T14:30:00Z","v":9053,"vw":60.662485},{"c":60.695,"h":60.72,"l":60.585,"n":26,"o":60.62,"t":"2026-10-01T14:45:00Z","v":3620,"vw":60.620351},{"c":60.55,"h":60.6,"l":60.53,"n":9,"o":60.53,"t":"2026-10-01T15:00:00Z","v":494,"vw":60.5525},{"c":60.58,"h":60.65,"l":60.565,"n":15,"o":60.565,"t":"2026-10-01T15:15:00Z","v":3421,"vw":60.608417},{"c":60.76,"h":60.76,"l":60.51,"n":4,"o":60.5308,"t":"2026-10-01T15:30:00Z","v":810,"vw":60.556579},{"c":60.59,"h":60.6791,"l":60.59,"n":10,"o":60.6791,"t":"2026-10-01T16:00:00Z","v":1868,"vw":60.646684},{"c":60.695,"h":60.695,"l":60.53,"n":13,"o":60.54,"t":"2026-10-01T16:15:00Z","v":1430,"vw":60.591758},{"c":60.7,"h":60.72,"l":60.7,"n":3,"o":60.72,"t":"2026-10-01T16:30:00Z","v":410,"vw":60.71511},{"c":60.37,"h":60.4,"l":60.37,"n":8,"o":60.4,"t":"2026-10-01T16:45:00Z","v":943,"vw":60.395951},{"c":60.39,"h":60.39,"l":60.39,"n":3,"o":60.39,"t":"2026-10-01T17:00:00Z","v":252,"vw":60.39},{"c":60.605,"h":60.665,"l":60.605,"n":5,"o":60.66,"t":"2026-10-01T17:30:00Z","v":692,"vw":60.638675},{"c":60.1,"h":60.45,"l":60.1,"n":3,"o":60.45,"t":"2026-10-01T17:45:00Z","v":300,"vw":60.333333},{"c":60.2,"h":60.3988,"l":60.2,"n":6,"o":60.3552,"t":"2026-10-01T18:30:00Z","v":673,"vw":60.324929},{"c":60.22,"h":60.22,"l":60.22,"n":2,"o":60.22,"t":"2026-10-01T18:45:00Z","v":1010,"vw":60.22},{"c":60.115,"h":60.215,"l":60.07,"n":13,"o":60.19,"t":"2026-10-01T19:00:00Z","v":1354,"vw":60.144296},{"c":60.13,"h":60.179,"l":60.1066,"n":10,"o":60.12,"t":"2026-10-01T19:15:00Z","v":1289,"vw":60.149361},{"c":60.08,"h":60.08,"l":60.08,"n":1,"o":60.08,"t":"2026-10-01T19:30:00Z","v":100,"vw":60.08},{"c":59.67,"h":59.675,"l":59.5686,"n":53,"o":59.675,"t":"2026-10-01T19:45:00Z","v":12343,"vw":59.607478},{"c":59.66,"h":59.66,"l":59.66,"n":5,"o":59.66,"t":"2026-10-01T20:00:00Z","v":138,"vw":59.66},{"c":60.1737,"h":60.1737,"l":59.93,"n":11,"o":60.11,"t":"2026-10-02T13:30:00Z","v":619,"vw":60.08437},{"c":60.025,"h":60.025,"l":60.025,"n":3,"o":60.025,"t":"2026-10-02T13:45:00Z","v":176,"vw":60.025},{"c":60.25,"h":60.25,"l":60.25,"n":1,"o":60.25,"t":"2026-10-02T14:00:00Z","v":148,"vw":60.25},{"c":60.29,"h":60.29,"l":60.29,"n":1,"o":60.29,"t":"2026-10-02T14:15:00Z","v":100,"vw":60.29},{"c":60.195,"h":60.195,"l":60.195,"n":1,"o":60.195,"t":"2026-10-02T14:30:00Z","v":200,"vw":60.195},{"c":60.0006,"h":60.2599,"l":59.93,"n":8,"o":60.2599,"t":"2026-10-02T15:00:00Z","v":1206,"vw":60.036685},{"c":60.0898,"h":60.0898,"l":60.0286,"n":4,"o":60.08,"t":"2026-10-02T15:15:00Z","v":507,"vw":60.05112},{"c":59.985,"h":60.02,"l":59.985,"n":7,"o":60.02,"t":"2026-10-02T16:15:00Z","v":656,"vw":60.00871},{"c":60.0128,"h":60.0128,"l":60.0128,"n":1,"o":60.0128,"t":"2026-10-02T16:45:00Z","v":500,"vw":60.0128},{"c":59.82,"h":59.82,"l":59.81,"n":2,"o":59.81,"t":"2026-10-02T17:15:00Z","v":1586,"vw":59.811602},{"c":59.82,"h":59.82,"l":59.82,"n":1,"o":59.82,"t":"2026-10-02T17:30:00Z","v":428,"vw":59.82},{"c":59.98,"h":60.05,"l":59.98,"n":3,"o":60.05,"t":"2026-10-02T17:45:00Z","v":637,"vw":60.013228},{"c":59.88,"h":59.89,"l":59.88,"n":3,"o":59.89,"t":"2026-10-02T18:00:00Z","v":1761,"vw":59.882849},{"c":59.8751,"h":59.93,"l":59.8751,"n":3,"o":59.93,"t":"2026-10-02T18:15:00Z","v":351,"vw":59.914314},{"c":59.92,"h":59.92,"l":59.92,"n":1,"o":59.92,"t":"2026-10-02T18:45:00Z","v":302,"vw":59.92},{"c":59.925,"h":59.9743,"l":59.925,"n":2,"o":59.9743,"t":"2026-10-02T19:00:00Z","v":280,"vw":59.956693},{"c":60.09,"h":60.1278,"l":60.005,"n":4,"o":60.04,"t":"2026-10-02T19:30:00Z","v":1767,"vw":60.111411},{"c":60.2,"h":60.21,"l":60.2,"n":6,"o":60.21,"t":"2026-10-02T19:45:00Z","v":799,"vw":60.204208},{"c":60.28,"h":60.28,"l":60.28,"n":4,"o":60.28,"t":"2026-10-05T13:30:00Z","v":351,"vw":60.28},{"c":60.4,"h":60.4,"l":60.4,"n":1,"o":60.4,"t":"2026-10-05T13:45:00Z","v":12400,"vw":60.4},{"c":59.97,"h":59.97,"l":59.85,"n":4,"o":59.85,"t":"2026-10-05T14:30:00Z","v":1474,"vw":59.958711},{"c":60.36,"h":60.36,"l":60.36,"n":1,"o":60.36,"t":"2026-10-05T15:15:00Z","v":100,"vw":60.36},{"c":60.545,"h":60.56,"l":60.49,"n":7,"o":60.5,"t":"2026-10-05T15:30:00Z","v":1541,"vw":60.544125},{"c":60.67,"h":60.67,"l":60.58,"n":3,"o":60.58,"t":"2026-10-05T15:45:00Z","v":593,"vw":60.628061},{"c":60.71,"h":60.71,"l":60.71,"n":2,"o":60.71,"t":"2026-10-05T16:00:00Z","v":135,"vw":60.71},{"c":60.72,"h":60.7751,"l":60.72,"n":2,"o":60.7751,"t":"2026-10-05T16:15:00Z","v":1095,"vw":60.753211},{"c":60.92,"h":60.92,"l":60.92,"n":1,"o":60.92,"t":"2026-10-05T16:30:00Z","v":200,"vw":60.92},{"c":60.9,"h":60.9,"l":60.885,"n":3,"o":60.885,"t":"2026-10-05T16:45:00Z","v":374,"vw":60.893761},{"c":60.811,"h":60.811,"l":60.811,"n":2,"o":60.811,"t":"2026-10-05T17:00:00Z","v":377,"vw":60.811},{"c":61,"h":61,"l":60.95,"n":8,"o":60.95,"t":"2026-10-05T17:15:00Z","v":6220,"vw":60.988695},{"c":61,"h":61.03,"l":61,"n":4,"o":61.03,"t":"2026-10-05T17:30:00Z","v":487,"vw":61.020361},{"c":61.06,"h":61.06,"l":61.06,"n":1,"o":61.06,"t":"2026-10-05T17:45:00Z","v":100,"vw":61.06},{"c":61.47,"h":61.4754,"l":61.31,"n":16,"o":61.3279,"t":"2026-10-05T19:00:00Z","v":2540,"vw":61.410427},{"c":61.4591,"h":61.5094,"l":61.41,"n":23,"o":61.5094,"t":"2026-10-05T19:15:00Z","v":4051,"vw":61.451843},{"c":61.46,"h":61.46,"l":61.37,"n":12,"o":61.4353,"t":"2026-10-05T19:30:00Z","v":1930,"vw":61.420877},{"c":61.34,"h":61.45,"l":61.25,"n":38,"o":61.42,"t":"2026-10-05T19:45:00Z","v":4215,"vw":61.410899},{"c":61.9,"h":61.9,"l":61.9,"n":3,"o":61.9,"t":"2026-10-06T13:30:00Z","v":193,"vw":61.9},{"c":61.2,"h":61.3,"l":61.2,"n":8,"o":61.3,"t":"2026-10-06T13:45:00Z","v":583,"vw":61.275787},{"c":59.27,"h":59.27,"l":59.27,"n":6,"o":59.27,"t":"2026-10-06T14:00:00Z","v":238,"vw":59.27},{"c":59.19,"h":59.19,"l":59.19,"n":3,"o":59.19,"t":"2026-10-06T14:15:00Z","v":201,"vw":59.19},{"c":58.72,"h":59,"l":58.72,"n":6,"o":59,"t":"2026-10-06T14:30:00Z","v":653,"vw":58.866667},{"c":59.105,"h":59.105,"l":59.105,"n":1,"o":59.105,"t":"2026-10-06T15:00:00Z","v":175,"vw":59.105},{"c":59.48,"h":59.55,"l":59.44,"n":6,"o":59.44,"t":"2026-10-06T15:15:00Z","v":1449,"vw":59.506828},{"c":59.44,"h":59.54,"l":59.44,"n":10,"o":59.54,"t":"2026-10-06T15:30:00Z","v":2218,"vw":59.504628},{"c":59.48,"h":59.48,"l":59.48,"n":1,"o":59.48,"t":"2026-10-06T15:45:00Z","v":162,"vw":59.48},{"c":58.9901,"h":59.44,"l":58.9901,"n":5,"o":59.44,"t":"2026-10-06T16:00:00Z","v":2623,"vw":59.181485},{"c":58.9999,"h":59.14,"l":58.96,"n":10,"o":59.14,"t":"2026-10-06T16:15:00Z","v":1084,"vw":59.009613},{"c":58.965,"h":59.05,"l":58.965,"n":3,"o":59.05,"t":"2026-10-06T16:30:00Z","v":565,"vw":59.033185},{"c":58.775,"h":58.898,"l":58.775,"n":6,"o":58.898,"t":"2026-10-06T16:45:00Z","v":1450,"vw":58.858311},{"c":58.854,"h":58.854,"l":58.7201,"n":12,"o":58.8399,"t":"2026-10-06T17:00:00Z","v":3720,"vw":58.759405},{"c":58.7,"h":58.7,"l":58.57,"n":4,"o":58.57,"t":"2026-10-06T17:30:00Z","v":316,"vw":58.621818},{"c":58.805,"h":58.805,"l":58.805,"n":3,"o":58.805,"t":"2026-10-06T17:45:00Z","v":642,"vw":58.805},{"c":58.78,"h":58.8,"l":58.75,"n":4,"o":58.75,"t":"2026-10-06T18:00:00Z","v":462,"vw":58.781083},{"c":58.8756,"h":58.8756,"l":58.865,"n":3,"o":58.865,"t":"2026-10-06T18:15:00Z","v":750,"vw":58.869747},{"c":58.78,"h":58.9,"l":58.78,"n":12,"o":58.9,"t":"2026-10-06T18:30:00Z","v":809,"vw":58.83173},{"c":58.7725,"h":58.79,"l":58.7725,"n":5,"o":58.79,"t":"2026-10-06T18:45:00Z","v":338,"vw":58.784167},{"c":58.6,"h":58.7236,"l":58.58,"n":10,"o":58.7236,"t":"2026-10-06T19:00:00Z","v":1389,"vw":58.611182},{"c":58.485,"h":58.62,"l":58.455,"n":29,"o":58.62,"t":"2026-10-06T19:15:00Z","v":3286,"vw":58.494435},{"c":58.4993,"h":58.4993,"l":58.38,"n":17,"o":58.495,"t":"2026-10-06T19:30:00Z","v":2308,"vw":58.431141},{"c":58.56,"h":58.58,"l":58.405,"n":41,"o":58.46,"t":"2026-10-06T19:45:00Z","v":2811,"vw":58.492439},{"c":57.86,"h":57.86,"l":57.86,"n":9,"o":57.86,"t":"2026-10-07T13:30:00Z","v":701,"vw":57.86},{"c":58.23,"h":58.23,"l":57.9201,"n":4,"o":57.9201,"t":"2026-10-07T13:45:00Z","v":221,"vw":58.07505},{"c":57.82,"h":57.82,"l":57.82,"n":3,"o":57.82,"t":"2026-10-07T14:00:00Z","v":192,"vw":57.82},{"c":58.125,"h":58.31,"l":57.8,"n":10,"o":57.8,"t":"2026-10-07T14:15:00Z","v":2412,"vw":58.106892},{"c":58.1,"h":58.1,"l":58.1,"n":1,"o":58.1,"t":"2026-10-07T14:30:00Z","v":200,"vw":58.1},{"c":58.4,"h":58.6,"l":58.4,"n":2,"o":58.6,"t":"2026-10-07T15:00:00Z","v":1732,"vw":58.446189},{"c":58.53,"h":58.53,"l":58.53,"n":1,"o":58.53,"t":"2026-10-07T15:15:00Z","v":100,"vw":58.53},{"c":58.45,"h":58.495,"l":58.45,"n":2,"o":58.495,"t":"2026-10-07T16:00:00Z","v":5770,"vw":58.49188},{"c":58.45,"h":58.5383,"l":58.45,"n":8,"o":58.5383,"t":"2026-10-07T16:15:00Z","v":867,"vw":58.490327},{"c":58.225,"h":58.225,"l":58.225,"n":1,"o":58.225,"t":"2026-10-07T16:45:00Z","v":140,"vw":58.225},{"c":58.285,"h":58.285,"l":58.13,"n":4,"o":58.24,"t":"2026-10-07T17:00:00Z","v":1131,"vw":58.189568},{"c":58.12,"h":58.12,"l":58.12,"n":2,"o":58.12,"t":"2026-10-07T17:15:00Z","v":149,"vw":58.12},{"c":58.01,"h":58.01,"l":58.01,"n":1,"o":58.01,"t":"2026-10-07T18:00:00Z","v":103,"vw":58.01},{"c":58.085,"h":58.09,"l":58.01,"n":7,"o":58.0247,"t":"2026-10-07T18:15:00Z","v":1950,"vw":58.052896},{"c":58.1,"h":58.215,"l":58.1,"n":19,"o":58.215,"t":"2026-10-07T18:30:00Z","v":2998,"vw":58.14993},{"c":57.95,"h":58.05,"l":57.95,"n":9,"o":58.05,"t":"2026-10-07T19:00:00Z","v":1109,"vw":58.017},{"c":57.89,"h":57.91,"l":57.86,"n":25,"o":57.91,"t":"2026-10-07T19:15:00Z","v":5107,"vw":57.879657},{"c":57.76,"h":57.83,"l":57.76,"n":8,"o":57.83,"t":"2026-10-07T19:30:00Z","v":438,"vw":57.8125},{"c":57.74,"h":57.79,"l":57.7,"n":22,"o":57.78,"t":"2026-10-07T19:45:00Z","v":2333,"vw":57.753635},{"c":56.9,"h":56.9,"l":56.843,"n":9,"o":56.895,"t":"2026-10-08T13:45:00Z","v":453,"vw":56.880174},{"c":56.405,"h":56.8,"l":56.355,"n":19,"o":56.8,"t":"2026-10-08T14:00:00Z","v":3868,"vw":56.572534},{"c":56.3,"h":56.47,"l":56.2,"n":9,"o":56.47,"t":"2026-10-08T14:15:00Z","v":1851,"vw":56.31054},{"c":56.415,"h":56.415,"l":56.4,"n":3,"o":56.4,"t":"2026-10-08T14:30:00Z","v":861,"vw":56.408721},{"c":56.13,"h":56.445,"l":56.13,"n":7,"o":56.445,"t":"2026-10-08T14:45:00Z","v":1036,"vw":56.274478},{"c":56.14,"h":56.14,"l":56.14,"n":1,"o":56.14,"t":"2026-10-08T15:00:00Z","v":100,"vw":56.14},{"c":56.32,"h":56.385,"l":56.32,"n":5,"o":56.385,"t":"2026-10-08T15:15:00Z","v":2557,"vw":56.377353},{"c":56.25,"h":56.32,"l":56.25,"n":2,"o":56.32,"t":"2026-10-08T15:45:00Z","v":200,"vw":56.285},{"c":56.27,"h":56.27,"l":56.27,"n":1,"o":56.27,"t":"2026-10-08T16:00:00Z","v":109,"vw":56.27},{"c":56.46,"h":56.46,"l":56.35,"n":5,"o":56.37,"t":"2026-10-08T16:15:00Z","v":477,"vw":56.382377},{"c":56.4,"h":56.4,"l":56.4,"n":1,"o":56.4,"t":"2026-10-08T16:30:00Z","v":300,"vw":56.4},{"c":56.63,"h":56.63,"l":56.45,"n":6,"o":56.49,"t":"2026-10-08T16:45:00Z","v":611,"vw":56.500272},{"c":56.95,"h":56.95,"l":56.88,"n":4,"o":56.935,"t":"2026-10-08T17:00:00Z","v":1741,"vw":56.926974},{"c":56.93,"h":56.96,"l":56.91,"n":4,"o":56.96,"t":"2026-10-08T17:15:00Z","v":952,"vw":56.941928},{"c":56.94,"h":56.94,"l":56.94,"n":2,"o":56.94,"t":"2026-10-08T17:30:00Z","v":500,"vw":56.94},{"c":56.965,"h":56.965,"l":56.8894,"n":5,"o":56.8894,"t":"2026-10-08T17:45:00Z","v":456,"vw":56.927418},{"c":57.12,"h":57.15,"l":56.93,"n":13,"o":56.93,"t":"2026-10-08T18:00:00Z","v":4383,"vw":57.102694},{"c":57.05,"h":57.14,"l":57.05,"n":13,"o":57.14,"t":"2026-10-08T18:15:00Z","v":1957,"vw":57.091825},{"c":57.12,"h":57.16,"l":57.1,"n":15,"o":57.16,"t":"2026-10-08T18:30:00Z","v":3125,"vw":57.12422},{"c":57.0201,"h":57.12,"l":57.01,"n":6,"o":57.12,"t":"2026-10-08T18:45:00Z","v":1395,"vw":57.023375},{"c":57.168,"h":57.168,"l":57.0416,"n":3,"o":57.055,"t":"2026-10-08T19:00:00Z","v":500,"vw":57.09484},{"c":57.245,"h":57.3,"l":57.215,"n":28,"o":57.245,"t":"2026-10-08T19:15:00Z","v":7506,"vw":57.276751},{"c":57.234,"h":57.234,"l":57.16,"n":5,"o":57.1809,"t":"2026-10-08T19:30:00Z","v":3219,"vw":57.212361},{"c":57.39,"h":57.4,"l":57.1901,"n":25,"o":57.1901,"t":"2026-10-08T19:45:00Z","v":10305,"vw":57.266885},{"c":57.66,"h":57.66,"l":57.66,"n":2,"o":57.66,"t":"2026-10-09T13:30:00Z","v":1004,"vw":57.66},{"c":58.1283,"h":58.185,"l":58.1283,"n":8,"o":58.1705,"t":"2026-10-09T13:45:00Z","v":843,"vw":58.1552},{"c":58.84,"h":58.935,"l":58.79,"n":7,"o":58.79,"t":"2026-10-09T14:00:00Z","v":606,"vw":58.856637},{"c":58.73,"h":58.73,"l":58.73,"n":6,"o":58.73,"t":"2026-10-09T14:15:00Z","v":246,"vw":58.73},{"c":58.59,"h":58.59,"l":58.5801,"n":4,"o":58.5801,"t":"2026-10-09T14:30:00Z","v":250,"vw":58.585091},{"c":58.295,"h":58.295,"l":58.295,"n":3,"o":58.295,"t":"2026-10-09T15:00:00Z","v":175,"vw":58.295},{"c":58.28,"h":58.28,"l":58.28,"n":1,"o":58.28,"t":"2026-10-09T15:15:00Z","v":120,"vw":58.28},{"c":58.715,"h":58.715,"l":58.715,"n":3,"o":58.715,"t":"2026-10-09T16:00:00Z","v":179,"vw":58.715},{"c":58.81,"h":58.81,"l":58.8,"n":12,"o":58.81,"t":"2026-10-09T16:15:00Z","v":901,"vw":58.807854},{"c":58.87,"h":58.94,"l":58.87,"n":6,"o":58.8701,"t":"2026-10-09T16:30:00Z","v":783,"vw":58.889363},{"c":58.9187,"h":58.9187,"l":58.9187,"n":1,"o":58.9187,"t":"2026-10-09T16:45:00Z","v":175,"vw":58.9187},{"c":59,"h":59,"l":59,"n":6,"o":59,"t":"2026-10-09T17:00:00Z","v":169,"vw":59},{"c":59,"h":59.03,"l":59,"n":5,"o":59.03,"t":"2026-10-09T17:15:00Z","v":588,"vw":59.020444},{"c":59.08,"h":59.08,"l":59.08,"n":2,"o":59.08,"t":"2026-10-09T17:30:00Z","v":300,"vw":59.08},{"c":58.92,"h":58.92,"l":58.92,"n":1,"o":58.92,"t":"2026-10-09T18:15:00Z","v":134,"vw":58.92},{"c":59.015,"h":59.015,"l":59.015,"n":3,"o":59.015,"t":"2026-10-09T18:30:00Z","v":220,"vw":59.015},{"c":59.08,"h":59.1447,"l":59.01,"n":7,"o":59.01,"t":"2026-10-09T18:45:00Z","v":430,"vw":59.078432},{"c":58.9427,"h":58.98,"l":58.9427,"n":3,"o":58.98,"t":"2026-10-09T19:00:00Z","v":334,"vw":58.954212},{"c":58.88,"h":58.88,"l":58.88,"n":1,"o":58.88,"t":"2026-10-09T19:15:00Z","v":7055,"vw":58.88},{"c":58.845,"h":58.845,"l":58.845,"n":2,"o":58.845,"t":"2026-10-09T19:30:00Z","v":119,"vw":58.845},{"c":58.8,"h":58.8,"l":58.76,"n":6,"o":58.77,"t":"2026-10-09T19:45:00Z","v":881,"vw":58.770908},{"c":58.5,"h":58.5,"l":58.5,"n":4,"o":58.5,"t":"2026-10-12T13:30:00Z","v":215,"vw":58.5},{"c":58.49,"h":58.49,"l":58.49,"n":1,"o":58.49,"t":"2026-10-12T14:15:00Z","v":300,"vw":58.49},{"c":58.37,"h":58.37,"l":58.36,"n":4,"o":58.36,"t":"2026-10-12T14:30:00Z","v":204,"vw":58.365},{"c":58.41,"h":58.41,"l":58.22,"n":8,"o":58.29,"t":"2026-10-12T14:45:00Z","v":1160,"vw":58.244598},{"c":58.53,"h":58.53,"l":58.53,"n":2,"o":58.53,"t":"2026-10-12T15:15:00Z","v":400,"vw":58.53},{"c":58.36,"h":58.43,"l":58.36,"n":6,"o":58.43,"t":"2026-10-12T15:30:00Z","v":2356,"vw":58.385851},{"c":58.4,"h":58.44,"l":58.345,"n":5,"o":58.345,"t":"2026-10-12T15:45:00Z","v":946,"vw":58.420226},{"c":58.31,"h":58.325,"l":58.31,"n":2,"o":58.325,"t":"2026-10-12T16:00:00Z","v":200,"vw":58.3175},{"c":58.27,"h":58.27,"l":58.27,"n":3,"o":58.27,"t":"2026-10-12T16:15:00Z","v":141,"vw":58.27},{"c":58.21,"h":58.21,"l":58.21,"n":2,"o":58.21,"t":"2026-10-12T16:30:00Z","v":200,"vw":58.21},{"c":58.06,"h":58.06,"l":58.06,"n":2,"o":58.06,"t":"2026-10-12T16:45:00Z","v":105,"vw":58.06},{"c":58,"h":58,"l":58,"n":3,"o":58,"t":"2026-10-12T17:00:00Z","v":200,"vw":58},{"c":57.95,"h":57.95,"l":57.95,"n":5,"o":57.95,"t":"2026-10-12T17:15:00Z","v":295,"vw":57.95},{"c":58.07,"h":58.07,"l":58.07,"n":3,"o":58.07,"t":"2026-10-12T17:30:00Z","v":107,"vw":58.07},{"c":58.08,"h":58.08,"l":58.08,"n":1,"o":58.08,"t":"2026-10-12T18:00:00Z","v":891,"vw":58.08},{"c":58.13,"h":58.13,"l":58.13,"n":1,"o":58.13,"t":"2026-10-12T18:15:00Z","v":100,"vw":58.13},{"c":58.11,"h":58.11,"l":58.11,"n":2,"o":58.11,"t":"2026-10-12T18:30:00Z","v":127,"vw":58.11},{"c":58.11,"h":58.16,"l":58.11,"n":6,"o":58.16,"t":"2026-10-12T18:45:00Z","v":2790,"vw":58.156255},{"c":58.13,"h":58.13,"l":58.13,"n":1,"o":58.13,"t":"2026-10-12T19:00:00Z","v":136,"vw":58.13},{"c":58.2,"h":58.21,"l":58.14,"n":52,"o":58.16,"t":"2026-10-12T19:15:00Z","v":8598,"vw":58.174523},{"c":58.26,"h":58.26,"l":58.17,"n":3,"o":58.17,"t":"2026-10-12T19:30:00Z","v":1159,"vw":58.208499},{"c":58.4,"h":58.41,"l":58.28,"n":7,"o":58.28,"t":"2026-10-12T19:45:00Z","v":875,"vw":58.3725},{"c":58.052,"h":58.15,"l":57.83,"n":11,"o":58.15,"t":"2026-10-13T13:30:00Z","v":1097,"vw":58.052693},{"c":57.66,"h":57.94,"l":57.66,"n":11,"o":57.94,"t":"2026-10-13T13:45:00Z","v":1144,"vw":57.772407},{"c":57.885,"h":57.885,"l":57.59,"n":3,"o":57.59,"t":"2026-10-13T14:30:00Z","v":431,"vw":57.767831},{"c":57.92,"h":57.92,"l":57.92,"n":5,"o":57.92,"t":"2026-10-13T14:45:00Z","v":300,"vw":57.92},{"c":57.9,"h":57.92,"l":57.9,"n":5,"o":57.92,"t":"2026-10-13T16:00:00Z","v":709,"vw":57.906568},{"c":57.8,"h":57.8759,"l":57.8,"n":4,"o":57.8759,"t":"2026-10-13T16:15:00Z","v":372,"vw":57.847996},{"c":57.74,"h":57.795,"l":57.74,"n":2,"o":57.795,"t":"2026-10-13T17:00:00Z","v":657,"vw":57.750967},{"c":57.61,"h":57.61,"l":57.61,"n":2,"o":57.61,"t":"2026-10-13T17:15:00Z","v":309,"vw":57.61},{"c":57.5776,"h":57.6,"l":57.54,"n":5,"o":57.54,"t":"2026-10-13T17:45:00Z","v":382,"vw":57.573307},{"c":57.51,"h":57.55,"l":57.51,"n":11,"o":57.54,"t":"2026-10-13T18:00:00Z","v":654,"vw":57.536226},{"c":57.57,"h":57.57,"l":57.57,"n":1,"o":57.57,"t":"2026-10-13T18:15:00Z","v":210,"vw":57.57},{"c":57.59,"h":57.6192,"l":57.57,"n":6,"o":57.57,"t":"2026-10-13T18:30:00Z","v":771,"vw":57.597677},{"c":57.55,"h":57.55,"l":57.55,"n":1,"o":57.55,"t":"2026-10-13T18:45:00Z","v":191,"vw":57.55},{"c":57.4795,"h":57.4795,"l":57.41,"n":10,"o":57.46,"t":"2026-10-13T19:00:00Z","v":1418,"vw":57.422517},{"c":57.399,"h":57.4,"l":57.399,"n":6,"o":57.4,"t":"2026-10-13T19:15:00Z","v":399,"vw":57.399625},{"c":57.4,"h":57.44,"l":57.39,"n":39,"o":57.39,"t":"2026-10-13T19:30:00Z","v":6191,"vw":57.424541},{"c":57.24,"h":57.39,"l":57.24,"n":19,"o":57.39,"t":"2026-10-13T19:45:00Z","v":1287,"vw":57.262844},{"c":57.4674,"h":57.4674,"l":56.45,"n":8,"o":56.74,"t":"2026-10-14T13:30:00Z","v":2246,"vw":56.920583},{"c":57.88,"h":57.955,"l":57.81,"n":8,"o":57.92,"t":"2026-10-14T13:45:00Z","v":851,"vw":57.891231},{"c":57.82,"h":57.8652,"l":57.74,"n":10,"o":57.79,"t":"2026-10-14T14:00:00Z","v":1155,"vw":57.797764},{"c":57.83,"h":57.83,"l":57.83,"n":3,"o":57.83,"t":"2026-10-14T14:15:00Z","v":271,"vw":57.83},{"c":57.71,"h":57.71,"l":57.71,"n":1,"o":57.71,"t":"2026-10-14T14:30:00Z","v":222,"vw":57.71},{"c":57.65,"h":57.65,"l":57.49,"n":5,"o":57.49,"t":"2026-10-14T14:45:00Z","v":504,"vw":57.592784},{"c":57.645,"h":57.645,"l":57.5801,"n":5,"o":57.5801,"t":"2026-10-14T15:15:00Z","v":545,"vw":57.602219},{"c":57.73,"h":57.73,"l":57.73,"n":3,"o":57.73,"t":"2026-10-14T15:30:00Z","v":300,"vw":57.73},{"c":57.36,"h":57.36,"l":57.36,"n":4,"o":57.36,"t":"2026-10-14T16:15:00Z","v":202,"vw":57.36},{"c":57.395,"h":57.4,"l":57.395,"n":3,"o":57.4,"t":"2026-10-14T17:00:00Z","v":1201,"vw":57.397481},{"c":57.365,"h":57.365,"l":57.365,"n":1,"o":57.365,"t":"2026-10-14T17:15:00Z","v":150,"vw":57.365},{"c":57.37,"h":57.37,"l":57.37,"n":2,"o":57.37,"t":"2026-10-14T17:30:00Z","v":200,"vw":57.37},{"c":57.33,"h":57.33,"l":57.2747,"n":4,"o":57.31,"t":"2026-10-14T17:45:00Z","v":1904,"vw":57.305248},{"c":57.44,"h":57.44,"l":57.38,"n":8,"o":57.38,"t":"2026-10-14T18:00:00Z","v":596,"vw":57.41},{"c":57.34,"h":57.4099,"l":57.34,"n":14,"o":57.39,"t":"2026-10-14T18:15:00Z","v":4204,"vw":57.388622},{"c":57.32,"h":57.32,"l":57.27,"n":5,"o":57.27,"t":"2026-10-14T18:30:00Z","v":1493,"vw":57.312963},{"c":57.3181,"h":57.33,"l":57.25,"n":14,"o":57.25,"t":"2026-10-14T18:45:00Z","v":5597,"vw":57.321632},{"c":57.25,"h":57.3,"l":57.25,"n":6,"o":57.3,"t":"2026-10-14T19:00:00Z","v":598,"vw":57.271053},{"c":57.42,"h":57.53,"l":57.42,"n":9,"o":57.48,"t":"2026-10-14T19:15:00Z","v":814,"vw":57.485657},{"c":57.255,"h":57.44,"l":57.255,"n":9,"o":57.415,"t":"2026-10-14T19:30:00Z","v":6930,"vw":57.425696},{"c":57.03,"h":57.22,"l":57.01,"n":8,"o":57.01,"t":"2026-10-15T13:30:00Z","v":1305,"vw":57.045846},{"c":57.485,"h":57.485,"l":57.485,"n":1,"o":57.485,"t":"2026-10-15T13:45:00Z","v":150,"vw":57.485},{"c":57.86,"h":57.86,"l":57.56,"n":3,"o":57.56,"t":"2026-10-15T14:00:00Z","v":655,"vw":57.80186},{"c":57.425,"h":57.77,"l":57.425,"n":5,"o":57.76,"t":"2026-10-15T14:15:00Z","v":550,"vw":57.577176},{"c":57.59,"h":57.59,"l":57.255,"n":4,"o":57.255,"t":"2026-10-15T14:30:00Z","v":255,"vw":57.389},{"c":58.045,"h":58.06,"l":57.8525,"n":8,"o":57.88,"t":"2026-10-15T14:45:00Z","v":1356,"vw":57.969086},{"c":58.0112,"h":58.0112,"l":58.0112,"n":2,"o":58.0112,"t":"2026-10-15T15:15:00Z","v":128,"vw":58.0112},{"c":58.05,"h":58.05,"l":58.05,"n":1,"o":58.05,"t":"2026-10-15T15:45:00Z","v":135,"vw":58.05},{"c":57.9574,"h":58.0201,"l":57.9574,"n":2,"o":58.0201,"t":"2026-10-15T16:00:00Z","v":1129,"vw":58.008993},{"c":57.91,"h":57.91,"l":57.91,"n":1,"o":57.91,"t":"2026-10-15T16:45:00Z","v":200,"vw":57.91},{"c":57.73,"h":57.858,"l":57.73,"n":13,"o":57.857,"t":"2026-10-15T17:00:00Z","v":1920,"vw":57.845112},{"c":57.82,"h":57.82,"l":57.785,"n":3,"o":57.785,"t":"2026-10-15T17:15:00Z","v":265,"vw":57.799},{"c":57.94,"h":57.94,"l":57.94,"n":2,"o":57.94,"t":"2026-10-15T17:45:00Z","v":2539,"vw":57.94},{"c":57.82,"h":57.93,"l":57.82,"n":6,"o":57.93,"t":"2026-10-15T18:00:00Z","v":4199,"vw":57.884284},{"c":57.765,"h":57.82,"l":57.765,"n":3,"o":57.82,"t":"2026-10-15T18:15:00Z","v":346,"vw":57.798846},{"c":57.73,"h":57.73,"l":57.73,"n":1,"o":57.73,"t":"2026-10-15T18:30:00Z","v":245,"vw":57.73},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-10-15T19:30:00Z","v":100,"vw":58.3},{"c":58.08,"h":58.2993,"l":58.08,"n":8,"o":58.275,"t":"2026-10-15T19:45:00Z","v":1388,"vw":58.18961},{"c":57.64,"h":57.75,"l":57.64,"n":3,"o":57.75,"t":"2026-10-16T13:30:00Z","v":280,"vw":57.71},{"c":56.54,"h":56.54,"l":56.54,"n":3,"o":56.54,"t":"2026-10-16T13:45:00Z","v":124,"vw":56.54},{"c":56.85,"h":56.85,"l":56.74,"n":11,"o":56.76,"t":"2026-10-16T14:00:00Z","v":1076,"vw":56.795679},{"c":56.9193,"h":56.9193,"l":56.9193,"n":2,"o":56.9193,"t":"2026-10-16T14:15:00Z","v":165,"vw":56.9193},{"c":56.55,"h":56.55,"l":56.55,"n":3,"o":56.55,"t":"2026-10-16T15:00:00Z","v":113,"vw":56.55},{"c":56.21,"h":56.355,"l":56.14,"n":23,"o":56.355,"t":"2026-10-16T15:15:00Z","v":1637,"vw":56.197432},{"c":56.32,"h":56.33,"l":56.224,"n":10,"o":56.224,"t":"2026-10-16T15:30:00Z","v":512,"vw":56.297327},{"c":56.1904,"h":56.3452,"l":56.1904,"n":2,"o":56.3452,"t":"2026-10-16T15:45:00Z","v":1123,"vw":56.301365},{"c":56.16,"h":56.16,"l":56.12,"n":3,"o":56.12,"t":"2026-10-16T16:15:00Z","v":383,"vw":56.13087},{"c":56.09,"h":56.12,"l":56.03,"n":26,"o":56.085,"t":"2026-10-16T16:30:00Z","v":38302,"vw":56.031515},{"c":56.23,"h":56.23,"l":56.05,"n":11,"o":56.07,"t":"2026-10-16T16:45:00Z","v":1538,"vw":56.096227},{"c":56,"h":56.25,"l":56,"n":20,"o":56.25,"t":"2026-10-16T17:00:00Z","v":1566,"vw":56.175743},{"c":55.9,"h":55.9,"l":55.9,"n":3,"o":55.9,"t":"2026-10-16T17:15:00Z","v":179,"vw":55.9},{"c":56.1,"h":56.15,"l":56.07,"n":17,"o":56.07,"t":"2026-10-16T17:30:00Z","v":948,"vw":56.103846},{"c":55.94,"h":55.94,"l":55.94,"n":2,"o":55.94,"t":"2026-10-16T18:00:00Z","v":213,"vw":55.94},{"c":56.02,"h":56.02,"l":55.9393,"n":4,"o":55.94,"t":"2026-10-16T18:30:00Z","v":460,"vw":55.970191},{"c":55.95,"h":55.95,"l":55.79,"n":9,"o":55.79,"t":"2026-10-16T19:00:00Z","v":645,"vw":55.852724},{"c":56,"h":56,"l":55.8005,"n":13,"o":55.95,"t":"2026-10-16T19:15:00Z","v":2842,"vw":55.889932},{"c":55.815,"h":55.918,"l":55.79,"n":29,"o":55.918,"t":"2026-10-16T19:30:00Z","v":8785,"vw":55.835639},{"c":55.89,"h":55.9,"l":55.77,"n":48,"o":55.8,"t":"2026-10-16T19:45:00Z","v":5949,"vw":55.819144},{"c":56.995,"h":57.27,"l":56.55,"n":5,"o":56.55,"t":"2026-10-19T13:30:00Z","v":2651,"vw":56.939811},{"c":56.35,"h":56.35,"l":56.35,"n":1,"o":56.35,"t":"2026-10-19T13:45:00Z","v":100,"vw":56.35},{"c":56.31,"h":56.49,"l":56.31,"n":6,"o":56.49,"t":"2026-10-19T14:00:00Z","v":520,"vw":56.454},{"c":56.75,"h":56.76,"l":56.63,"n":27,"o":56.67,"t":"2026-10-19T14:15:00Z","v":6413,"vw":56.673526},{"c":56.54,"h":56.68,"l":56.54,"n":8,"o":56.68,"t":"2026-10-19T14:30:00Z","v":1300,"vw":56.5875},{"c":56.6385,"h":56.6385,"l":56.6385,"n":2,"o":56.6385,"t":"2026-10-19T15:00:00Z","v":183,"vw":56.6385},{"c":56.68,"h":56.68,"l":56.68,"n":1,"o":56.68,"t":"2026-10-19T15:15:00Z","v":152,"vw":56.68},{"c":56.97,"h":56.97,"l":56.96,"n":5,"o":56.96,"t":"2026-10-19T15:30:00Z","v":904,"vw":56.96259},{"c":56.83,"h":56.91,"l":56.83,"n":9,"o":56.91,"t":"2026-10-19T15:45:00Z","v":1006,"vw":56.893333},{"c":56.835,"h":56.91,"l":56.835,"n":2,"o":56.91,"t":"2026-10-19T16:15:00Z","v":541,"vw":56.87659},{"c":57.02,"h":57.02,"l":57.02,"n":1,"o":57.02,"t":"2026-10-19T16:30:00Z","v":145,"vw":57.02},{"c":56.85,"h":56.97,"l":56.85,"n":6,"o":56.97,"t":"2026-10-19T16:45:00Z","v":615,"vw":56.873333},{"c":56.83,"h":56.894,"l":56.83,"n":3,"o":56.894,"t":"2026-10-19T17:00:00Z","v":20081,"vw":56.831912},{"c":57.03,"h":57.03,"l":56.95,"n":4,"o":56.96,"t":"2026-10-19T17:15:00Z","v":400,"vw":56.985},{"c":56.87,"h":57,"l":56.86,"n":5,"o":57,"t":"2026-10-19T17:30:00Z","v":4362,"vw":56.875044},{"c":56.8,"h":56.85,"l":56.8,"n":8,"o":56.85,"t":"2026-10-19T17:45:00Z","v":751,"vw":56.817667},{"c":56.8009,"h":56.8009,"l":56.8009,"n":1,"o":56.8009,"t":"2026-10-19T18:15:00Z","v":400,"vw":56.8009},{"c":56.82,"h":56.82,"l":56.82,"n":1,"o":56.82,"t":"2026-10-19T18:30:00Z","v":994,"vw":56.82},{"c":56.805,"h":56.8451,"l":56.805,"n":2,"o":56.8451,"t":"2026-10-19T18:45:00Z","v":275,"vw":56.823227},{"c":56.87,"h":56.87,"l":56.87,"n":1,"o":56.87,"t":"2026-10-19T19:00:00Z","v":100,"vw":56.87},{"c":56.975,"h":56.975,"l":56.97,"n":2,"o":56.97,"t":"2026-10-19T19:15:00Z","v":475,"vw":56.971274},{"c":56.91,"h":57.04,"l":56.865,"n":17,"o":57.04,"t":"2026-10-19T19:45:00Z","v":1718,"vw":56.902183},{"c":56.5885,"h":56.5885,"l":56.5885,"n":1,"o":56.5885,"t":"2026-10-19T21:00:00Z","v":100,"vw":56.5885},{"c":57.05,"h":57.0771,"l":56.91,"n":7,"o":56.91,"t":"2026-10-20T13:30:00Z","v":3151,"vw":56.977333},{"c":57.41,"h":57.53,"l":57.41,"n":3,"o":57.53,"t":"2026-10-20T13:45:00Z","v":512,"vw":57.506},{"c":57.94,"h":58.06,"l":57.88,"n":13,"o":57.88,"t":"2026-10-20T14:00:00Z","v":2999,"vw":57.975332},{"c":58.29,"h":58.3,"l":58.21,"n":13,"o":58.21,"t":"2026-10-20T14:15:00Z","v":2288,"vw":58.235832},{"c":58.61,"h":58.61,"l":58.47,"n":4,"o":58.47,"t":"2026-10-20T14:30:00Z","v":529,"vw":58.526},{"c":58.66,"h":58.72,"l":58.66,"n":2,"o":58.72,"t":"2026-10-20T14:45:00Z","v":400,"vw":58.675},{"c":58.5293,"h":58.7909,"l":58.5293,"n":9,"o":58.72,"t":"2026-10-20T15:00:00Z","v":577,"vw":58.67088},{"c":58.695,"h":58.695,"l":58.695,"n":2,"o":58.695,"t":"2026-10-20T15:15:00Z","v":246,"vw":58.695},{"c":58.81,"h":58.81,"l":58.81,"n":1,"o":58.81,"t":"2026-10-20T15:30:00Z","v":100,"vw":58.81},{"c":58.85,"h":58.89,"l":58.79,"n":12,"o":58.89,"t":"2026-10-20T15:45:00Z","v":1353,"vw":58.837164},{"c":58.7,"h":58.78,"l":58.7,"n":3,"o":58.78,"t":"2026-10-20T16:00:00Z","v":375,"vw":58.729333},{"c":58.72,"h":58.7799,"l":58.72,"n":7,"o":58.74,"t":"2026-10-20T16:15:00Z","v":4075,"vw":58.751075},{"c":58.8373,"h":58.86,"l":58.82,"n":4,"o":58.86,"t":"2026-10-20T16:30:00Z","v":601,"vw":58.835317},{"c":58.6515,"h":58.73,"l":58.59,"n":8,"o":58.73,"t":"2026-10-20T16:45:00Z","v":891,"vw":58.639},{"c":58.655,"h":58.655,"l":58.62,"n":7,"o":58.646,"t":"2026-10-20T17:00:00Z","v":1153,"vw":58.643249},{"c":58.94,"h":58.94,"l":58.8494,"n":10,"o":58.9,"t":"2026-10-20T17:30:00Z","v":2544,"vw":58.920526},{"c":58.9,"h":58.96,"l":58.9,"n":4,"o":58.96,"t":"2026-10-20T17:45:00Z","v":476,"vw":58.945},{"c":59.09,"h":59.09,"l":58.94,"n":15,"o":58.94,"t":"2026-10-20T18:00:00Z","v":1977,"vw":58.996644},{"c":58.92,"h":58.96,"l":58.92,"n":4,"o":58.96,"t":"2026-10-20T18:30:00Z","v":258,"vw":58.940952},{"c":59.05,"h":59.05,"l":58.9899,"n":3,"o":58.9899,"t":"2026-10-20T18:45:00Z","v":556,"vw":59.012201},{"c":59.14,"h":59.16,"l":59.12,"n":13,"o":59.135,"t":"2026-10-20T19:00:00Z","v":1134,"vw":59.135154},{"c":58.97,"h":59.09,"l":58.925,"n":5,"o":59.06,"t":"2026-10-20T19:15:00Z","v":610,"vw":59.014384},{"c":58.96,"h":59.015,"l":58.96,"n":14,"o":59.015,"t":"2026-10-20T19:30:00Z","v":946,"vw":59.00166},{"c":58.84,"h":58.84,"l":58.84,"n":3,"o":58.84,"t":"2026-10-20T20:00:00Z","v":115,"vw":58.84},{"c":59.45,"h":59.51,"l":59.14,"n":12,"o":59.14,"t":"2026-10-21T13:30:00Z","v":1941,"vw":59.278894},{"c":59.54,"h":59.57,"l":59.54,"n":5,"o":59.5472,"t":"2026-10-21T14:00:00Z","v":1446,"vw":59.551493},{"c":59.68,"h":59.68,"l":59.68,"n":2,"o":59.68,"t":"2026-10-21T14:15:00Z","v":101,"vw":59.68},{"c":59.9787,"h":59.99,"l":59.9787,"n":3,"o":59.9899,"t":"2026-10-21T14:30:00Z","v":527,"vw":59.985562},{"c":59.92,"h":59.92,"l":59.92,"n":3,"o":59.92,"t":"2026-10-21T15:00:00Z","v":102,"vw":59.92},{"c":60.08,"h":60.08,"l":59.969,"n":4,"o":59.969,"t":"2026-10-21T15:15:00Z","v":7440,"vw":60.038269},{"c":59.94,"h":59.94,"l":59.94,"n":2,"o":59.94,"t":"2026-10-21T15:30:00Z","v":135,"vw":59.94},{"c":60.0398,"h":60.0398,"l":59.975,"n":3,"o":59.975,"t":"2026-10-21T15:45:00Z","v":236,"vw":60.0074},{"c":59.88,"h":59.89,"l":59.88,"n":6,"o":59.89,"t":"2026-10-21T16:00:00Z","v":654,"vw":59.88161},{"c":59.815,"h":59.815,"l":59.815,"n":2,"o":59.815,"t":"2026-10-21T16:15:00Z","v":513,"vw":59.815},{"c":59.94,"h":59.94,"l":59.94,"n":1,"o":59.94,"t":"2026-10-21T16:45:00Z","v":116,"vw":59.94},{"c":59.89,"h":59.89,"l":59.89,"n":1,"o":59.89,"t":"2026-10-21T17:15:00Z","v":410,"vw":59.89},{"c":59.9499,"h":59.9499,"l":59.9499,"n":1,"o":59.9499,"t":"2026-10-21T17:30:00Z","v":140,"vw":59.9499},{"c":59.92,"h":59.92,"l":59.92,"n":2,"o":59.92,"t":"2026-10-21T17:45:00Z","v":201,"vw":59.92},{"c":59.94,"h":60,"l":59.94,"n":2,"o":60,"t":"2026-10-21T18:15:00Z","v":284,"vw":59.961127},{"c":59.79,"h":59.89,"l":59.79,"n":14,"o":59.83,"t":"2026-10-21T18:45:00Z","v":6492,"vw":59.883366},{"c":59.68,"h":59.72,"l":59.68,"n":8,"o":59.72,"t":"2026-10-21T19:00:00Z","v":399,"vw":59.7},{"c":59.775,"h":59.775,"l":59.775,"n":1,"o":59.775,"t":"2026-10-21T19:15:00Z","v":105,"vw":59.775},{"c":59.84,"h":59.84,"l":59.8,"n":8,"o":59.8,"t":"2026-10-21T19:30:00Z","v":1142,"vw":59.80367},{"c":59.58,"h":59.83,"l":59.58,"n":9,"o":59.77,"t":"2026-10-21T19:45:00Z","v":1029,"vw":59.669394},{"c":59.805,"h":59.805,"l":59.12,"n":31,"o":59.12,"t":"2026-10-22T13:30:00Z","v":5150,"vw":59.425555},{"c":59.61,"h":59.61,"l":59.61,"n":1,"o":59.61,"t":"2026-10-22T13:45:00Z","v":112,"vw":59.61},{"c":59.53,"h":59.53,"l":59.46,"n":2,"o":59.46,"t":"2026-10-22T14:00:00Z","v":643,"vw":59.485148},{"c":58.78,"h":59,"l":58.78,"n":4,"o":59,"t":"2026-10-22T14:15:00Z","v":1139,"vw":58.97573},{"c":58.81,"h":58.81,"l":58.81,"n":1,"o":58.81,"t":"2026-10-22T14:30:00Z","v":412,"vw":58.81},{"c":59.005,"h":59.005,"l":59.005,"n":1,"o":59.005,"t":"2026-10-22T15:00:00Z","v":150,"vw":59.005},{"c":59.05,"h":59.05,"l":59.05,"n":1,"o":59.05,"t":"2026-10-22T15:15:00Z","v":251,"vw":59.05},{"c":58.8119,"h":58.8119,"l":58.8119,"n":2,"o":58.8119,"t":"2026-10-22T15:45:00Z","v":158,"vw":58.8119},{"c":58.29,"h":58.98,"l":58.29,"n":12,"o":58.98,"t":"2026-10-22T16:30:00Z","v":645,"vw":58.654},{"c":58.31,"h":58.31,"l":58.31,"n":2,"o":58.31,"t":"2026-10-22T17:00:00Z","v":102,"vw":58.31},{"c":58.2711,"h":58.34,"l":58.2711,"n":5,"o":58.34,"t":"2026-10-22T17:15:00Z","v":1293,"vw":58.331092},{"c":58.5128,"h":58.5128,"l":58.35,"n":17,"o":58.36,"t":"2026-10-22T17:30:00Z","v":7182,"vw":58.359209},{"c":58.51,"h":58.56,"l":58.51,"n":4,"o":58.55,"t":"2026-10-22T17:45:00Z","v":461,"vw":58.544891},{"c":58.4975,"h":58.4975,"l":58.4975,"n":3,"o":58.4975,"t":"2026-10-22T18:00:00Z","v":212,"vw":58.4975},{"c":58.56,"h":58.56,"l":58.56,"n":2,"o":58.56,"t":"2026-10-22T18:15:00Z","v":153,"vw":58.56},{"c":58.62,"h":58.62,"l":58.62,"n":6,"o":58.62,"t":"2026-10-22T18:45:00Z","v":227,"vw":58.62},{"c":58.615,"h":58.615,"l":58.615,"n":2,"o":58.615,"t":"2026-10-22T19:15:00Z","v":325,"vw":58.615},{"c":58.6989,"h":58.6989,"l":58.585,"n":3,"o":58.585,"t":"2026-10-22T19:30:00Z","v":938,"vw":58.598468},{"c":58.5294,"h":58.5294,"l":58.5294,"n":2,"o":58.5294,"t":"2026-10-22T19:45:00Z","v":292,"vw":58.5294},{"c":58.91,"h":58.91,"l":58.91,"n":6,"o":58.91,"t":"2026-10-22T20:00:00Z","v":403,"vw":58.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.9,"strike":67.61426158438836,"iv":0.5204945894307728,"gamma":0.03246880172628232,"theta":-0.043073829964649334,"vega":0.046436635946184586,"rho":0.008334873186547178,"breakevenPct":16.303278873516167},{"delta":0.25,"premium":0.9762116253749095,"strike":64.47576749250182,"iv":0.41861851613221124,"gamma":0.04583194593710318,"theta":-0.03975711544751767,"vega":0.052682076745484224,"rho":0.010487089243771652,"breakevenPct":11.105040091455994},{"delta":0.3,"premium":1.093666904839062,"strike":62.75110793547917,"iv":0.36583652299036207,"gamma":0.05738379163678474,"theta":-0.0384264246012515,"vega":0.05762252917177819,"rho":0.01262368052609961,"breakevenPct":8.376803327649364},{"delta":0.35,"premium":1.2085698431992467,"strike":61.531441254406026,"iv":0.3258021668962912,"gamma":0.06862104537478353,"theta":-0.03685800847878328,"vega":0.061312247221563684,"rho":0.014764916799972468,"breakevenPct":6.501461717204675},{"delta":0.4,"premium":1.3397674083513853,"strike":60.62990052370637,"iv":0.29782371290213566,"gamma":0.07821959523008128,"theta":-0.035574877830946934,"vega":0.06388302219882923,"rho":0.016908541226089105,"breakevenPct":5.1938005976196875},{"delta":0.45,"premium":1.5057999524366255,"strike":59.88840009512675,"iv":0.27937426605002513,"gamma":0.08521435403779434,"theta":-0.03464820844431051,"vega":0.06552186653439639,"rho":0.01905986468258246,"breakevenPct":4.216941177327077},{"delta":0.5,"premium":1.8059351197091758,"strike":59.28812976058165,"iv":0.28493219439460277,"gamma":0.08398843914739276,"theta":-0.03549401354950611,"vega":0.06591249725439884,"rho":0.021230114133599758,"breakevenPct":3.707460329809592},{"delta":0.55,"premium":2.134113300492611,"strike":58.679802955665025,"iv":0.28974532019704435,"gamma":0.08192709359605911,"theta":-0.0359320197044335,"vega":0.06539556650246306,"rho":0.023356146818158334,"breakevenPct":3.2319067325711086},{"delta":0.6,"premium":2.488177339901478,"strike":58.064039408866996,"iv":0.29387093596059116,"gamma":0.07909458128078817,"theta":-0.0359935960591133,"vega":0.06404088669950739,"rho":0.02544136402598577,"breakevenPct":2.7876705971286286},{"delta":0.65,"premium":2.8661167512690358,"strike":57.431472081218274,"iv":0.2932197969543147,"gamma":0.0756730964467005,"theta":-0.0347492385786802,"vega":0.061171065989847714,"rho":0.027514336482095662,"breakevenPct":2.3554385206031445},{"delta":0.7,"premium":3.283192090395479,"strike":56.77401129943503,"iv":0.29282937853107344,"gamma":0.07128870056497176,"theta":-0.03314463276836158,"vega":0.057540677966101704,"rho":0.029564282196270896,"breakevenPct":1.9473831095408471},{"delta":0.75,"premium":3.777542372881356,"strike":56.067796610169495,"iv":0.29417118644067797,"gamma":0.06500338983050848,"theta":-0.031096610169491525,"vega":0.0526677966101695,"rho":0.03156831627371175,"breakevenPct":1.5877422900201217},{"delta":0.8,"premium":4.40400826446281,"strike":55.25289256198347,"iv":0.2968401652892562,"gamma":0.05655537190082645,"theta":-0.028285123966942147,"vega":0.04629785123966942,"rho":0.0334834779237923,"breakevenPct":1.2678676395285795},{"delta":0.85,"premium":5.090459363957597,"strike":54.386925795053,"iv":0.2943893992932862,"gamma":0.04727879858657245,"theta":-0.02439593639575972,"vega":0.03847579505300354,"rho":0.03535826237754828,"breakevenPct":0.9631389560526293},{"delta":0.9,"premium":5.894513457556936,"strike":53.418219461697724,"iv":0.2865985507246377,"gamma":0.03640952380952381,"theta":-0.01941656314699793,"vega":0.028865838509316767,"rho":0.03715464774106934,"breakevenPct":0.6836410104475661}],"put":[{"delta":0.15,"premium":0.8754558046813039,"strike":50.013674140439115,"iv":0.626328597338889,"gamma":0.02244841823971381,"theta":-0.04063994604286522,"vega":0.03867583229860194,"rho":-0.007943216955021069,"breakevenPct":16.587644991074836},{"delta":0.2,"premium":0.979474111721445,"strike":53.0894822344289,"iv":0.49455481706928733,"gamma":0.03415257106418349,"theta":-0.03807500222850659,"vega":0.04643106978482121,"rho":-0.01048502001324285,"breakevenPct":11.543017955003464},{"delta":0.25,"premium":1.079274749288863,"strike":55.04274749288863,"iv":0.411267398745803,"gamma":0.04659480811416275,"theta":-0.03548255958314339,"vega":0.052702190756481894,"rho":-0.01303079155423527,"breakevenPct":8.396753108810442},{"delta":0.3,"premium":1.2059247699165094,"strike":56.30924769916509,"iv":0.36272784787855944,"gamma":0.0579425988424434,"theta":-0.033689068664607615,"vega":0.057573622321161824,"rho":-0.015586606403850014,"breakevenPct":6.461852097693786},{"delta":0.35,"premium":1.320022213897934,"strike":57.30014809265289,"iv":0.32224742111567284,"gamma":0.06942494996852333,"theta":-0.03135189392966886,"vega":0.06127177747824054,"rho":-0.018133325284048624,"breakevenPct":4.973474997869692},{"delta":0.4,"premium":1.4841746143817343,"strike":58.08766609538035,"iv":0.29742956373411306,"gamma":0.07818991224418959,"theta":-0.02982657893775593,"vega":0.06398176935015835,"rho":-0.02068351633239824,"breakevenPct":3.915308978104535},{"delta":0.45,"premium":1.8958225994206819,"strike":58.69751496210471,"iv":0.3154579302220054,"gamma":0.07532232384566713,"theta":-0.032415764139790734,"vega":0.0653976989289295,"rho":-0.023261888880336656,"breakevenPct":3.578862056214505},{"delta":0.5,"premium":2.2080882352941176,"strike":59.30882352941177,"iv":0.31516617647058826,"gamma":0.07603088235294117,"theta":-0.032402941176470586,"vega":0.06594558823529412,"rho":-0.02582484619469359,"breakevenPct":3.071235284132323},{"delta":0.55,"premium":2.4225490196078434,"strike":59.92156862745098,"iv":0.29684509803921566,"gamma":0.08025882352941177,"theta":-0.02982941176470588,"vega":0.06563921568627451,"rho":-0.02837263296171636,"breakevenPct":2.395145802337229},{"delta":0.6,"premium":2.803896103896104,"strike":60.566233766233765,"iv":0.2945,"gamma":0.07864831168831168,"theta":-0.02831090909090909,"vega":0.06384467532467533,"rho":-0.031005562459844514,"breakevenPct":1.9481621756278003},{"delta":0.65,"premium":3.227035278154682,"strike":61.22523744911805,"iv":0.2936440976933514,"gamma":0.07569362279511532,"theta":-0.026566621438263226,"vega":0.06128371777476255,"rho":-0.03365984417817288,"breakevenPct":1.5477810711876312},{"delta":0.7,"premium":3.6849728629579377,"strike":61.90366350067843,"iv":0.291066078697422,"gamma":0.07175875169606513,"theta":-0.024056445047489824,"vega":0.057620217096336496,"rho":-0.03633194098291562,"breakevenPct":1.173500869596857},{"delta":0.75,"premium":4.351050788091069,"strike":62.75131348511383,"iv":0.296184588441331,"gamma":0.06443817863397548,"theta":-0.02159632224168126,"vega":0.052592119089316984,"rho":-0.03914252488017051,"breakevenPct":0.8652814513278346},{"delta":0.8,"premium":5.058703374777975,"strike":63.63587921847247,"iv":0.2961559502664298,"gamma":0.056667850799289515,"theta":-0.018038543516873888,"vega":0.046267317939609226,"rho":-0.04197889407588976,"breakevenPct":0.5649705589976278},{"delta":0.85,"premium":6.104261363636363,"strike":64.83806818181819,"iv":0.30423494318181815,"gamma":0.046125000000000006,"theta":-0.01422102272727273,"vega":0.038639204545454546,"rho":-0.04506215016592513,"breakevenPct":0.2990887486304172},{"delta":0.9,"premium":8.770689655172418,"strike":67.62068965517241,"iv":0.35873448275862085,"gamma":0.029541379310344805,"theta":-0.01137241379310345,"vega":0.029155172413793097,"rho":-0.04937923796042874,"breakevenPct":0.10185028008826205}]},"raw":{"call":[{"delta":0.2,"premium":0.9,"strike":67.61426158438836,"iv":0.5204945894307728,"gamma":0.03246880172628232,"theta":-0.043073829964649334,"vega":0.046436635946184586,"rho":0.008334873186547178,"breakevenPct":16.303278873516167},{"delta":0.25,"premium":0.9762116253749095,"strike":64.47576749250182,"iv":0.41861851613221124,"gamma":0.04583194593710318,"theta":-0.03975711544751767,"vega":0.052682076745484224,"rho":0.010487089243771652,"breakevenPct":11.105040091455994},{"delta":0.3,"premium":1.093666904839062,"strike":62.75110793547917,"iv":0.36583652299036207,"gamma":0.05738379163678474,"theta":-0.0384264246012515,"vega":0.05762252917177819,"rho":0.01262368052609961,"breakevenPct":8.376803327649364},{"delta":0.35,"premium":1.2085698431992467,"strike":61.531441254406026,"iv":0.3258021668962912,"gamma":0.06862104537478353,"theta":-0.03685800847878328,"vega":0.061312247221563684,"rho":0.014764916799972468,"breakevenPct":6.501461717204675},{"delta":0.4,"premium":1.3397674083513853,"strike":60.62990052370637,"iv":0.29782371290213566,"gamma":0.07821959523008128,"theta":-0.035574877830946934,"vega":0.06388302219882923,"rho":0.016908541226089105,"breakevenPct":5.1938005976196875},{"delta":0.45,"premium":1.5057999524366255,"strike":59.88840009512675,"iv":0.27937426605002513,"gamma":0.08521435403779434,"theta":-0.03464820844431051,"vega":0.06552186653439639,"rho":0.01905986468258246,"breakevenPct":4.216941177327077},{"delta":0.5,"premium":1.8059351197091758,"strike":59.28812976058165,"iv":0.28493219439460277,"gamma":0.08398843914739276,"theta":-0.03549401354950611,"vega":0.06591249725439884,"rho":0.021230114133599758,"breakevenPct":3.707460329809592},{"delta":0.55,"premium":2.134113300492611,"strike":58.679802955665025,"iv":0.28974532019704435,"gamma":0.08192709359605911,"theta":-0.0359320197044335,"vega":0.06539556650246306,"rho":0.023356146818158334,"breakevenPct":3.2319067325711086},{"delta":0.6,"premium":2.488177339901478,"strike":58.064039408866996,"iv":0.29387093596059116,"gamma":0.07909458128078817,"theta":-0.0359935960591133,"vega":0.06404088669950739,"rho":0.02544136402598577,"breakevenPct":2.7876705971286286},{"delta":0.65,"premium":2.8661167512690358,"strike":57.431472081218274,"iv":0.2932197969543147,"gamma":0.0756730964467005,"theta":-0.0347492385786802,"vega":0.061171065989847714,"rho":0.027514336482095662,"breakevenPct":2.3554385206031445},{"delta":0.7,"premium":3.283192090395479,"strike":56.77401129943503,"iv":0.29282937853107344,"gamma":0.07128870056497176,"theta":-0.03314463276836158,"vega":0.057540677966101704,"rho":0.029564282196270896,"breakevenPct":1.9473831095408471},{"delta":0.75,"premium":3.777542372881356,"strike":56.067796610169495,"iv":0.29417118644067797,"gamma":0.06500338983050848,"theta":-0.031096610169491525,"vega":0.0526677966101695,"rho":0.03156831627371175,"breakevenPct":1.5877422900201217},{"delta":0.8,"premium":4.40400826446281,"strike":55.25289256198347,"iv":0.2968401652892562,"gamma":0.05655537190082645,"theta":-0.028285123966942147,"vega":0.04629785123966942,"rho":0.0334834779237923,"breakevenPct":1.2678676395285795},{"delta":0.85,"premium":5.090459363957597,"strike":54.386925795053,"iv":0.2943893992932862,"gamma":0.04727879858657245,"theta":-0.02439593639575972,"vega":0.03847579505300354,"rho":0.03535826237754828,"breakevenPct":0.9631389560526293},{"delta":0.9,"premium":5.894513457556936,"strike":53.418219461697724,"iv":0.2865985507246377,"gamma":0.03640952380952381,"theta":-0.01941656314699793,"vega":0.028865838509316767,"rho":0.03715464774106934,"breakevenPct":0.6836410104475661}],"put":[{"delta":0.15,"premium":0.8754558046813039,"strike":50.013674140439115,"iv":0.626328597338889,"gamma":0.02244841823971381,"theta":-0.04063994604286522,"vega":0.03867583229860194,"rho":-0.007943216955021069,"breakevenPct":16.587644991074836},{"delta":0.2,"premium":0.979474111721445,"strike":53.0894822344289,"iv":0.49455481706928733,"gamma":0.03415257106418349,"theta":-0.03807500222850659,"vega":0.04643106978482121,"rho":-0.01048502001324285,"breakevenPct":11.543017955003464},{"delta":0.25,"premium":1.079274749288863,"strike":55.04274749288863,"iv":0.411267398745803,"gamma":0.04659480811416275,"theta":-0.03548255958314339,"vega":0.052702190756481894,"rho":-0.01303079155423527,"breakevenPct":8.396753108810442},{"delta":0.3,"premium":1.2059247699165094,"strike":56.30924769916509,"iv":0.36272784787855944,"gamma":0.0579425988424434,"theta":-0.033689068664607615,"vega":0.057573622321161824,"rho":-0.015586606403850014,"breakevenPct":6.461852097693786},{"delta":0.35,"premium":1.320022213897934,"strike":57.30014809265289,"iv":0.32224742111567284,"gamma":0.06942494996852333,"theta":-0.03135189392966886,"vega":0.06127177747824054,"rho":-0.018133325284048624,"breakevenPct":4.973474997869692},{"delta":0.4,"premium":1.4841746143817343,"strike":58.08766609538035,"iv":0.29742956373411306,"gamma":0.07818991224418959,"theta":-0.02982657893775593,"vega":0.06398176935015835,"rho":-0.02068351633239824,"breakevenPct":3.915308978104535},{"delta":0.45,"premium":1.8958225994206819,"strike":58.69751496210471,"iv":0.3154579302220054,"gamma":0.07532232384566713,"theta":-0.032415764139790734,"vega":0.0653976989289295,"rho":-0.023261888880336656,"breakevenPct":3.578862056214505},{"delta":0.5,"premium":2.2080882352941176,"strike":59.30882352941177,"iv":0.31516617647058826,"gamma":0.07603088235294117,"theta":-0.032402941176470586,"vega":0.06594558823529412,"rho":-0.02582484619469359,"breakevenPct":3.071235284132323},{"delta":0.55,"premium":2.4225490196078434,"strike":59.92156862745098,"iv":0.29684509803921566,"gamma":0.08025882352941177,"theta":-0.02982941176470588,"vega":0.06563921568627451,"rho":-0.02837263296171636,"breakevenPct":2.395145802337229},{"delta":0.6,"premium":2.803896103896104,"strike":60.566233766233765,"iv":0.2945,"gamma":0.07864831168831168,"theta":-0.02831090909090909,"vega":0.06384467532467533,"rho":-0.031005562459844514,"breakevenPct":1.9481621756278003},{"delta":0.65,"premium":3.227035278154682,"strike":61.22523744911805,"iv":0.2936440976933514,"gamma":0.07569362279511532,"theta":-0.026566621438263226,"vega":0.06128371777476255,"rho":-0.03365984417817288,"breakevenPct":1.5477810711876312},{"delta":0.7,"premium":3.6849728629579377,"strike":61.90366350067843,"iv":0.291066078697422,"gamma":0.07175875169606513,"theta":-0.024056445047489824,"vega":0.057620217096336496,"rho":-0.03633194098291562,"breakevenPct":1.173500869596857},{"delta":0.75,"premium":4.351050788091069,"strike":62.75131348511383,"iv":0.296184588441331,"gamma":0.06443817863397548,"theta":-0.02159632224168126,"vega":0.052592119089316984,"rho":-0.03914252488017051,"breakevenPct":0.8652814513278346},{"delta":0.8,"premium":5.058703374777975,"strike":63.63587921847247,"iv":0.2961559502664298,"gamma":0.056667850799289515,"theta":-0.018038543516873888,"vega":0.046267317939609226,"rho":-0.04197889407588976,"breakevenPct":0.5649705589976278},{"delta":0.85,"premium":6.104261363636363,"strike":64.83806818181819,"iv":0.30423494318181815,"gamma":0.046125000000000006,"theta":-0.01422102272727273,"vega":0.038639204545454546,"rho":-0.04506215016592513,"breakevenPct":0.2990887486304172},{"delta":0.9,"premium":8.770689655172418,"strike":67.62068965517241,"iv":0.35873448275862085,"gamma":0.029541379310344805,"theta":-0.01137241379310345,"vega":0.029155172413793097,"rho":-0.04937923796042874,"breakevenPct":0.10185028008826205}]}},"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"}}