{"symbol":"TOLZ","url":"https://intraalpha.com/companies/TOLZ","capturedAt":"2026-10-23T01:58:54.489Z","state":"ready","quote":{"symbol":"TOLZ","last_price":58.07,"prev_close":57.75,"regular_close":58.07,"change":0.32,"change_pct":0.5541,"regular_change":0.32,"regular_change_pct":0.5541,"extended_change":0,"extended_change_pct":0,"bid":54.7,"ask":61.31,"bid_size":100,"ask_size":100,"volume":4768,"vwap":57.832338,"open":57.395,"high":58.09,"low":57.29,"close":58.07,"trade_count":119,"last_trade_at":"2026-10-23T00:00:00.113501725Z","last_quote_at":"2026-10-22T20:00:11.474535907Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:50.378317575-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":158000000,"net_expense_ratio":0.0046,"portfolio_turnover":0.16,"dividend_yield":0.0332,"inception_date":"2014-03-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:53.974339+00:00"},"optionObservedAt":"2026-10-22T19:51:49.667Z","bars":[{"c":56.64,"h":56.64,"l":56.64,"n":1,"o":56.64,"t":"2026-10-16T13:30:00Z","v":1411,"vw":56.64},{"c":56.91,"h":56.91,"l":56.91,"n":2,"o":56.91,"t":"2026-10-16T13:35:00Z","v":326,"vw":56.91},{"c":57.1278,"h":57.1278,"l":57.1278,"n":4,"o":57.1278,"t":"2026-10-16T14:15:00Z","v":268,"vw":57.1278},{"c":57.21,"h":57.21,"l":57.158,"n":28,"o":57.18,"t":"2026-10-16T14:45:00Z","v":5344,"vw":57.193282},{"c":57.08,"h":57.145,"l":57.08,"n":15,"o":57.145,"t":"2026-10-16T14:55:00Z","v":1764,"vw":57.103566},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-10-16T15:00:00Z","v":100,"vw":57.2},{"c":57.29,"h":57.29,"l":57.29,"n":1,"o":57.29,"t":"2026-10-16T15:10:00Z","v":100,"vw":57.29},{"c":57.21,"h":57.28,"l":57.21,"n":4,"o":57.28,"t":"2026-10-16T15:30:00Z","v":260,"vw":57.237132},{"c":57.34,"h":57.34,"l":57.34,"n":1,"o":57.34,"t":"2026-10-16T15:45:00Z","v":100,"vw":57.34},{"c":57.25,"h":57.25,"l":57.25,"n":1,"o":57.25,"t":"2026-10-16T16:10:00Z","v":100,"vw":57.25},{"c":57.23,"h":57.23,"l":57.155,"n":15,"o":57.155,"t":"2026-10-16T16:25:00Z","v":1212,"vw":57.20879},{"c":57.27,"h":57.27,"l":57.27,"n":5,"o":57.27,"t":"2026-10-16T16:35:00Z","v":129,"vw":57.27},{"c":57.25,"h":57.25,"l":57.25,"n":5,"o":57.25,"t":"2026-10-16T16:50:00Z","v":252,"vw":57.25},{"c":57.21,"h":57.21,"l":57.21,"n":1,"o":57.21,"t":"2026-10-16T17:05:00Z","v":100,"vw":57.21},{"c":57.125,"h":57.125,"l":57.125,"n":2,"o":57.125,"t":"2026-10-16T17:10:00Z","v":205,"vw":57.125},{"c":57.28,"h":57.28,"l":57.28,"n":1,"o":57.28,"t":"2026-10-16T17:25:00Z","v":100,"vw":57.28},{"c":57.27,"h":57.43,"l":57.27,"n":2,"o":57.43,"t":"2026-10-16T17:40:00Z","v":12346,"vw":57.272359},{"c":57.3292,"h":57.36,"l":57.3292,"n":7,"o":57.36,"t":"2026-10-16T18:30:00Z","v":457,"vw":57.33609},{"c":57.41,"h":57.41,"l":57.41,"n":2,"o":57.41,"t":"2026-10-16T18:35:00Z","v":176,"vw":57.41},{"c":57.3108,"h":57.3108,"l":57.3108,"n":1,"o":57.3108,"t":"2026-10-16T18:45:00Z","v":300,"vw":57.3108},{"c":57.365,"h":57.365,"l":57.365,"n":1,"o":57.365,"t":"2026-10-16T18:50:00Z","v":374,"vw":57.365},{"c":57.37,"h":57.37,"l":57.37,"n":2,"o":57.37,"t":"2026-10-16T19:15:00Z","v":1124,"vw":57.37},{"c":57.4408,"h":57.4408,"l":57.4408,"n":3,"o":57.4408,"t":"2026-10-16T19:20:00Z","v":175,"vw":57.4408},{"c":57.52,"h":57.52,"l":57.52,"n":1,"o":57.52,"t":"2026-10-16T19:35:00Z","v":120,"vw":57.52},{"c":57.35,"h":57.35,"l":57.35,"n":2,"o":57.35,"t":"2026-10-16T19:45:00Z","v":182,"vw":57.35},{"c":57.51,"h":57.51,"l":57.51,"n":1,"o":57.51,"t":"2026-10-16T19:55:00Z","v":100,"vw":57.51},{"c":57.37,"h":57.37,"l":57.37,"n":3,"o":57.37,"t":"2026-10-19T13:30:00Z","v":181,"vw":57.37},{"c":57.165,"h":57.215,"l":57.165,"n":3,"o":57.215,"t":"2026-10-19T13:45:00Z","v":561,"vw":57.182825},{"c":57.06,"h":57.06,"l":56.99,"n":15,"o":56.99,"t":"2026-10-19T14:00:00Z","v":1335,"vw":57.019819},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-10-19T14:10:00Z","v":100,"vw":56.99},{"c":56.97,"h":56.97,"l":56.97,"n":2,"o":56.97,"t":"2026-10-19T14:25:00Z","v":107,"vw":56.97},{"c":56.76,"h":56.76,"l":56.76,"n":2,"o":56.76,"t":"2026-10-19T15:00:00Z","v":170,"vw":56.76},{"c":56.74,"h":56.74,"l":56.74,"n":1,"o":56.74,"t":"2026-10-19T15:05:00Z","v":100,"vw":56.74},{"c":56.9113,"h":56.9113,"l":56.9113,"n":4,"o":56.9113,"t":"2026-10-19T15:25:00Z","v":111,"vw":56.9113},{"c":56.7766,"h":56.7766,"l":56.7766,"n":4,"o":56.7766,"t":"2026-10-19T16:50:00Z","v":126,"vw":56.7766},{"c":56.8,"h":56.8,"l":56.8,"n":6,"o":56.8,"t":"2026-10-19T17:05:00Z","v":409,"vw":56.8},{"c":56.73,"h":56.73,"l":56.73,"n":3,"o":56.73,"t":"2026-10-19T18:00:00Z","v":207,"vw":56.73},{"c":56.79,"h":56.79,"l":56.79,"n":2,"o":56.79,"t":"2026-10-19T18:05:00Z","v":272,"vw":56.79},{"c":56.71,"h":56.71,"l":56.71,"n":1,"o":56.71,"t":"2026-10-19T18:35:00Z","v":300,"vw":56.71},{"c":56.78,"h":56.78,"l":56.78,"n":1,"o":56.78,"t":"2026-10-19T18:40:00Z","v":175,"vw":56.78},{"c":56.79,"h":56.79,"l":56.79,"n":3,"o":56.79,"t":"2026-10-19T18:55:00Z","v":237,"vw":56.79},{"c":56.685,"h":56.685,"l":56.685,"n":2,"o":56.685,"t":"2026-10-19T19:30:00Z","v":331,"vw":56.685},{"c":56.7,"h":56.7,"l":56.7,"n":1,"o":56.7,"t":"2026-10-19T19:45:00Z","v":100,"vw":56.7},{"c":56.8,"h":56.8,"l":56.8,"n":5,"o":56.8,"t":"2026-10-19T20:00:00Z","v":104,"vw":56.8},{"c":57.4146,"h":57.429,"l":57.4146,"n":3,"o":57.429,"t":"2026-10-20T14:30:00Z","v":472,"vw":57.423753},{"c":57.372,"h":57.38,"l":57.372,"n":4,"o":57.38,"t":"2026-10-20T15:25:00Z","v":202,"vw":57.376},{"c":57.52,"h":57.52,"l":57.45,"n":6,"o":57.45,"t":"2026-10-20T15:40:00Z","v":465,"vw":57.5025},{"c":57.47,"h":57.47,"l":57.47,"n":5,"o":57.47,"t":"2026-10-20T17:10:00Z","v":337,"vw":57.47},{"c":57.43,"h":57.43,"l":57.43,"n":1,"o":57.43,"t":"2026-10-20T17:45:00Z","v":100,"vw":57.43},{"c":57.41,"h":57.41,"l":57.41,"n":3,"o":57.41,"t":"2026-10-20T18:25:00Z","v":525,"vw":57.41},{"c":57.415,"h":57.415,"l":57.415,"n":2,"o":57.415,"t":"2026-10-20T18:35:00Z","v":116,"vw":57.415},{"c":57.415,"h":57.415,"l":57.415,"n":1,"o":57.415,"t":"2026-10-20T19:20:00Z","v":100,"vw":57.415},{"c":57.47,"h":57.47,"l":57.47,"n":3,"o":57.47,"t":"2026-10-20T19:30:00Z","v":105,"vw":57.47},{"c":57.47,"h":57.47,"l":57.47,"n":1,"o":57.47,"t":"2026-10-20T19:55:00Z","v":100,"vw":57.47},{"c":57.5928,"h":57.5928,"l":57.5928,"n":4,"o":57.5928,"t":"2026-10-21T14:55:00Z","v":142,"vw":57.5928},{"c":57.6003,"h":57.6003,"l":57.6003,"n":5,"o":57.6003,"t":"2026-10-21T15:25:00Z","v":170,"vw":57.6003},{"c":57.7999,"h":57.7999,"l":57.7999,"n":1,"o":57.7999,"t":"2026-10-21T16:35:00Z","v":246,"vw":57.7999},{"c":57.685,"h":57.78,"l":57.685,"n":3,"o":57.78,"t":"2026-10-21T16:40:00Z","v":290,"vw":57.7325},{"c":57.64,"h":57.74,"l":57.5788,"n":26,"o":57.594,"t":"2026-10-21T16:45:00Z","v":6811,"vw":57.667877},{"c":57.665,"h":57.665,"l":57.665,"n":3,"o":57.665,"t":"2026-10-21T17:00:00Z","v":128,"vw":57.665},{"c":57.76,"h":57.76,"l":57.76,"n":1,"o":57.76,"t":"2026-10-21T17:35:00Z","v":100,"vw":57.76},{"c":57.8,"h":57.8,"l":57.79,"n":6,"o":57.79,"t":"2026-10-21T18:00:00Z","v":551,"vw":57.796},{"c":57.705,"h":57.767,"l":57.705,"n":3,"o":57.767,"t":"2026-10-21T18:10:00Z","v":355,"vw":57.747923},{"c":57.81,"h":57.81,"l":57.81,"n":3,"o":57.81,"t":"2026-10-21T18:15:00Z","v":178,"vw":57.81},{"c":57.71,"h":57.71,"l":57.71,"n":2,"o":57.71,"t":"2026-10-21T18:25:00Z","v":242,"vw":57.71},{"c":57.73,"h":57.73,"l":57.665,"n":3,"o":57.665,"t":"2026-10-21T19:20:00Z","v":231,"vw":57.693261},{"c":57.67,"h":57.675,"l":57.67,"n":6,"o":57.675,"t":"2026-10-21T19:30:00Z","v":308,"vw":57.6725},{"c":57.7,"h":57.7,"l":57.7,"n":3,"o":57.7,"t":"2026-10-21T19:40:00Z","v":223,"vw":57.7},{"c":57.66,"h":57.66,"l":57.66,"n":5,"o":57.66,"t":"2026-10-21T19:45:00Z","v":236,"vw":57.66},{"c":57.6668,"h":57.6668,"l":57.6668,"n":3,"o":57.6668,"t":"2026-10-21T19:50:00Z","v":187,"vw":57.6668},{"c":57.66,"h":57.67,"l":57.66,"n":12,"o":57.67,"t":"2026-10-21T19:55:00Z","v":1692,"vw":57.660632},{"c":57.75,"h":57.75,"l":57.75,"n":4,"o":57.75,"t":"2026-10-21T20:00:00Z","v":103,"vw":57.75},{"c":57.395,"h":57.395,"l":57.395,"n":1,"o":57.395,"t":"2026-10-22T15:00:00Z","v":179,"vw":57.395},{"c":57.29,"h":57.29,"l":57.29,"n":2,"o":57.29,"t":"2026-10-22T15:30:00Z","v":654,"vw":57.29},{"c":57.87,"h":57.87,"l":57.87,"n":1,"o":57.87,"t":"2026-10-22T17:45:00Z","v":100,"vw":57.87},{"c":57.92,"h":57.92,"l":57.92,"n":2,"o":57.92,"t":"2026-10-22T17:55:00Z","v":102,"vw":57.92},{"c":57.89,"h":57.89,"l":57.89,"n":1,"o":57.89,"t":"2026-10-22T18:05:00Z","v":100,"vw":57.89},{"c":57.91,"h":57.91,"l":57.91,"n":1,"o":57.91,"t":"2026-10-22T18:10:00Z","v":100,"vw":57.91},{"c":57.93,"h":57.93,"l":57.93,"n":4,"o":57.93,"t":"2026-10-22T18:20:00Z","v":159,"vw":57.93},{"c":57.96,"h":57.96,"l":57.96,"n":2,"o":57.96,"t":"2026-10-22T18:25:00Z","v":164,"vw":57.96},{"c":57.94,"h":57.94,"l":57.94,"n":1,"o":57.94,"t":"2026-10-22T18:30:00Z","v":100,"vw":57.94},{"c":57.98,"h":57.98,"l":57.98,"n":1,"o":57.98,"t":"2026-10-22T18:40:00Z","v":100,"vw":57.98},{"c":58.01,"h":58.01,"l":58.01,"n":1,"o":58.01,"t":"2026-10-22T18:50:00Z","v":100,"vw":58.01},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-22T18:55:00Z","v":100,"vw":58},{"c":58.04,"h":58.04,"l":58.04,"n":1,"o":58.04,"t":"2026-10-22T19:05:00Z","v":100,"vw":58.04},{"c":58.04,"h":58.04,"l":58.04,"n":1,"o":58.04,"t":"2026-10-22T19:10:00Z","v":100,"vw":58.04},{"c":58.04,"h":58.04,"l":58.04,"n":1,"o":58.04,"t":"2026-10-22T19:20:00Z","v":100,"vw":58.04},{"c":58.03,"h":58.03,"l":58.03,"n":1,"o":58.03,"t":"2026-10-22T19:25:00Z","v":100,"vw":58.03},{"c":58.07,"h":58.07,"l":58.07,"n":2,"o":58.07,"t":"2026-10-22T19:35:00Z","v":101,"vw":58.07},{"c":58.07,"h":58.07,"l":58.07,"n":1,"o":58.07,"t":"2026-10-22T19:40:00Z","v":100,"vw":58.07},{"c":58.06,"h":58.06,"l":58.06,"n":1,"o":58.06,"t":"2026-10-22T19:45:00Z","v":100,"vw":58.06},{"c":58.02,"h":58.02,"l":58.02,"n":3,"o":58.02,"t":"2026-10-22T19:50:00Z","v":103,"vw":58.02},{"c":58.07,"h":58.09,"l":58.06,"n":7,"o":58.09,"t":"2026-10-22T19:55:00Z","v":680,"vw":58.073334}],"history":[{"c":50.7025,"h":51.15,"l":50.56,"n":90,"o":51.15,"t":"2024-10-21T04:00:00Z","v":8806,"vw":50.695677},{"c":50.62,"h":50.68,"l":50.48,"n":156,"o":50.52,"t":"2024-10-22T04:00:00Z","v":15094,"vw":50.624665},{"c":50.5956,"h":50.5956,"l":50.41,"n":72,"o":50.555,"t":"2024-10-23T04:00:00Z","v":5416,"vw":50.537122},{"c":50.6941,"h":50.79,"l":50.59,"n":91,"o":50.79,"t":"2024-10-24T04:00:00Z","v":28067,"vw":50.62016},{"c":50.2325,"h":50.57,"l":50.1905,"n":66,"o":50.57,"t":"2024-10-25T04:00:00Z","v":85739,"vw":50.225383},{"c":50.4352,"h":50.54,"l":50.3,"n":97,"o":50.42,"t":"2024-10-28T04:00:00Z","v":8489,"vw":50.442571},{"c":49.8,"h":49.9865,"l":49.64,"n":150,"o":49.95,"t":"2024-10-29T04:00:00Z","v":25695,"vw":49.838523},{"c":49.8199,"h":49.99,"l":49.71,"n":105,"o":49.71,"t":"2024-10-30T04:00:00Z","v":14043,"vw":49.83661},{"c":49.7648,"h":49.955,"l":49.7015,"n":92,"o":49.76,"t":"2024-10-31T04:00:00Z","v":13877,"vw":49.852945},{"c":49.3963,"h":49.96,"l":49.37,"n":77,"o":49.96,"t":"2024-11-01T04:00:00Z","v":6944,"vw":49.440286},{"c":49.59,"h":49.81,"l":49.4604,"n":133,"o":49.64,"t":"2024-11-04T05:00:00Z","v":10709,"vw":49.546613},{"c":50.2055,"h":50.2055,"l":49.55,"n":79,"o":49.55,"t":"2024-11-05T05:00:00Z","v":19413,"vw":50.034636},{"c":50.0268,"h":50.125,"l":49.46,"n":125,"o":49.78,"t":"2024-11-06T05:00:00Z","v":21965,"vw":49.964257},{"c":50.515,"h":50.54,"l":50.28,"n":71,"o":50.28,"t":"2024-11-07T05:00:00Z","v":7247,"vw":50.320848},{"c":50.6853,"h":50.7464,"l":50.525,"n":64,"o":50.56,"t":"2024-11-08T05:00:00Z","v":4014,"vw":50.674396},{"c":50.8685,"h":51.0789,"l":50.82,"n":351,"o":50.97,"t":"2024-11-11T05:00:00Z","v":39542,"vw":50.966939},{"c":50.3414,"h":50.77,"l":50.11,"n":185,"o":50.77,"t":"2024-11-12T05:00:00Z","v":22841,"vw":50.415598},{"c":50.1903,"h":50.2764,"l":50.13,"n":23,"o":50.13,"t":"2024-11-13T05:00:00Z","v":19640,"vw":50.14153},{"c":50.3091,"h":50.4356,"l":50.3091,"n":115,"o":50.36,"t":"2024-11-14T05:00:00Z","v":63066,"vw":50.400692},{"c":50.6631,"h":50.6631,"l":50.33,"n":105,"o":50.33,"t":"2024-11-15T05:00:00Z","v":7947,"vw":50.44961},{"c":51.169,"h":51.2,"l":50.69,"n":87,"o":50.69,"t":"2024-11-18T05:00:00Z","v":5547,"vw":51.027044},{"c":51.514,"h":51.5799,"l":50.98,"n":68,"o":50.98,"t":"2024-11-19T05:00:00Z","v":13465,"vw":51.401347},{"c":51.486,"h":51.6,"l":51.2684,"n":130,"o":51.51,"t":"2024-11-20T05:00:00Z","v":9341,"vw":51.412248},{"c":52.0842,"h":52.0992,"l":51.5187,"n":78,"o":51.65,"t":"2024-11-21T05:00:00Z","v":8005,"vw":51.889451},{"c":52.29,"h":52.38,"l":52.212,"n":217,"o":52.36,"t":"2024-11-22T05:00:00Z","v":19582,"vw":52.305767},{"c":52.0845,"h":52.59,"l":51.95,"n":113,"o":52.59,"t":"2024-11-25T05:00:00Z","v":16759,"vw":52.106102},{"c":52.0652,"h":52.16,"l":51.845,"n":177,"o":51.98,"t":"2024-11-26T05:00:00Z","v":33126,"vw":52.021635},{"c":52.3658,"h":52.531,"l":52.27,"n":55,"o":52.27,"t":"2024-11-27T05:00:00Z","v":6411,"vw":52.34332},{"c":52.6586,"h":52.6996,"l":52.4104,"n":34,"o":52.42,"t":"2024-11-29T05:00:00Z","v":2434,"vw":52.567972},{"c":51.8045,"h":52.56,"l":51.7302,"n":103,"o":52.56,"t":"2024-12-02T05:00:00Z","v":8644,"vw":51.873065},{"c":51.85,"h":52.1,"l":51.845,"n":220,"o":52,"t":"2024-12-03T05:00:00Z","v":20706,"vw":51.963081},{"c":51.5878,"h":51.5899,"l":51.46,"n":64,"o":51.5899,"t":"2024-12-04T05:00:00Z","v":4213,"vw":51.510864},{"c":52.21,"h":52.45,"l":51.8,"n":213,"o":51.8,"t":"2024-12-05T05:00:00Z","v":18579,"vw":52.220268},{"c":51.581,"h":52.16,"l":51.47,"n":117,"o":52.16,"t":"2024-12-06T05:00:00Z","v":8438,"vw":51.637811},{"c":51.0596,"h":51.84,"l":51.0596,"n":70,"o":51.84,"t":"2024-12-09T05:00:00Z","v":8712,"vw":51.367402},{"c":50.6401,"h":50.9,"l":50.64,"n":70,"o":50.9,"t":"2024-12-10T05:00:00Z","v":13865,"vw":50.7723},{"c":50.6454,"h":50.86,"l":50.6201,"n":153,"o":50.82,"t":"2024-12-11T05:00:00Z","v":14347,"vw":50.734664},{"c":50.3883,"h":50.7,"l":50.3397,"n":111,"o":50.6,"t":"2024-12-12T05:00:00Z","v":7671,"vw":50.556492},{"c":50.34,"h":50.47,"l":50.16,"n":131,"o":50.47,"t":"2024-12-13T05:00:00Z","v":12219,"vw":50.255975},{"c":49.9,"h":50.12,"l":49.81,"n":1166,"o":50.07,"t":"2024-12-16T05:00:00Z","v":516352,"vw":49.957562},{"c":49.5,"h":49.85,"l":49.46,"n":717,"o":49.55,"t":"2024-12-17T05:00:00Z","v":64810,"vw":49.548763},{"c":48.21,"h":49.61,"l":48.16,"n":105,"o":49.61,"t":"2024-12-18T05:00:00Z","v":10730,"vw":49.037895},{"c":48.31,"h":48.63,"l":48.31,"n":103,"o":48.63,"t":"2024-12-19T05:00:00Z","v":12027,"vw":48.542551},{"c":48.96,"h":49.11,"l":48.51,"n":190,"o":48.51,"t":"2024-12-20T05:00:00Z","v":12628,"vw":48.979347},{"c":48.88,"h":48.91,"l":48.4877,"n":277,"o":48.62,"t":"2024-12-23T05:00:00Z","v":28368,"vw":48.785192},{"c":49.2586,"h":49.275,"l":49.02,"n":246,"o":49.02,"t":"2024-12-24T05:00:00Z","v":7394,"vw":49.115886},{"c":49.08,"h":49.1683,"l":49.03,"n":80,"o":49.04,"t":"2024-12-26T05:00:00Z","v":5113,"vw":49.079573},{"c":49.0894,"h":49.25,"l":48.9002,"n":89,"o":49.02,"t":"2024-12-27T05:00:00Z","v":238336,"vw":48.963699},{"c":49.18,"h":49.25,"l":48.73,"n":357,"o":48.93,"t":"2024-12-30T05:00:00Z","v":28626,"vw":49.079023},{"c":49.12,"h":49.53,"l":48.98,"n":417,"o":49.45,"t":"2024-12-31T05:00:00Z","v":28737,"vw":49.256614},{"c":49.434,"h":49.5,"l":49.22,"n":70,"o":49.49,"t":"2025-01-02T05:00:00Z","v":15516,"vw":49.306154},{"c":49.5808,"h":49.7104,"l":49.5808,"n":59,"o":49.63,"t":"2025-01-03T05:00:00Z","v":12390,"vw":49.670176},{"c":49.2786,"h":49.84,"l":49.2601,"n":131,"o":49.84,"t":"2025-01-06T05:00:00Z","v":14652,"vw":49.531032},{"c":49.29,"h":49.54,"l":49.21,"n":96,"o":49.54,"t":"2025-01-07T05:00:00Z","v":7347,"vw":49.343752},{"c":49.21,"h":49.21,"l":48.74,"n":208,"o":48.94,"t":"2025-01-08T05:00:00Z","v":22493,"vw":48.930799},{"c":48.2177,"h":48.83,"l":48.149,"n":80,"o":48.83,"t":"2025-01-10T05:00:00Z","v":13146,"vw":48.39456},{"c":48.2,"h":48.24,"l":47.95,"n":429,"o":48.18,"t":"2025-01-13T05:00:00Z","v":56219,"vw":48.156749},{"c":48.8514,"h":48.9103,"l":48.34,"n":47,"o":48.34,"t":"2025-01-14T05:00:00Z","v":7677,"vw":48.695765},{"c":49.37,"h":49.5991,"l":49.3,"n":58,"o":49.53,"t":"2025-01-15T05:00:00Z","v":6091,"vw":49.462092},{"c":50.05,"h":50.05,"l":49.33,"n":63,"o":49.33,"t":"2025-01-16T05:00:00Z","v":276190,"vw":49.880819},{"c":50.4999,"h":50.575,"l":50.12,"n":56,"o":50.12,"t":"2025-01-17T05:00:00Z","v":10891,"vw":50.51501},{"c":51.1123,"h":51.24,"l":50.81,"n":215,"o":50.81,"t":"2025-01-21T05:00:00Z","v":24061,"vw":51.107168},{"c":50.1353,"h":50.96,"l":50.1353,"n":147,"o":50.96,"t":"2025-01-22T05:00:00Z","v":7950,"vw":50.452662},{"c":50.2731,"h":50.3612,"l":50.1,"n":180,"o":50.27,"t":"2025-01-23T05:00:00Z","v":10416,"vw":50.248812},{"c":50.1501,"h":50.26,"l":50.15,"n":65,"o":50.21,"t":"2025-01-24T05:00:00Z","v":12797,"vw":50.22714},{"c":49.93,"h":50.11,"l":49.61,"n":63,"o":50.11,"t":"2025-01-27T05:00:00Z","v":132563,"vw":49.681822},{"c":49.7024,"h":49.94,"l":49.5118,"n":73,"o":49.94,"t":"2025-01-28T05:00:00Z","v":9823,"vw":49.588196},{"c":49.4662,"h":49.84,"l":49.39,"n":60,"o":49.55,"t":"2025-01-29T05:00:00Z","v":19122,"vw":49.462456},{"c":49.97,"h":50.15,"l":49.79,"n":152,"o":49.985,"t":"2025-01-30T05:00:00Z","v":42859,"vw":50.067935},{"c":49.4275,"h":50.01,"l":49.4275,"n":45,"o":49.98,"t":"2025-01-31T05:00:00Z","v":17076,"vw":49.781931},{"c":49.5413,"h":49.5413,"l":48.66,"n":74,"o":48.76,"t":"2025-02-03T05:00:00Z","v":32860,"vw":49.459359},{"c":49.7571,"h":49.8,"l":49.42,"n":89,"o":49.61,"t":"2025-02-04T05:00:00Z","v":7297,"vw":49.668636},{"c":50.2,"h":50.32,"l":49.97,"n":85,"o":49.97,"t":"2025-02-05T05:00:00Z","v":19091,"vw":50.221099},{"c":49.9114,"h":50.24,"l":49.7772,"n":72,"o":50.24,"t":"2025-02-06T05:00:00Z","v":7902,"vw":49.940056},{"c":49.9,"h":50.0581,"l":49.67,"n":94,"o":49.85,"t":"2025-02-07T05:00:00Z","v":9268,"vw":49.875604},{"c":50.179,"h":50.22,"l":49.855,"n":55,"o":49.855,"t":"2025-02-10T05:00:00Z","v":18767,"vw":50.12752},{"c":50.2856,"h":50.2856,"l":49.85,"n":79,"o":50.06,"t":"2025-02-11T05:00:00Z","v":12213,"vw":50.051728},{"c":50.0579,"h":50.1697,"l":49.75,"n":121,"o":49.75,"t":"2025-02-12T05:00:00Z","v":7472,"vw":49.977588},{"c":50.6062,"h":50.6062,"l":50.17,"n":43,"o":50.17,"t":"2025-02-13T05:00:00Z","v":3230,"vw":50.299067},{"c":50.3081,"h":50.64,"l":50.3,"n":81,"o":50.63,"t":"2025-02-14T05:00:00Z","v":12934,"vw":50.388789},{"c":50.55,"h":50.55,"l":50.37,"n":74,"o":50.37,"t":"2025-02-18T05:00:00Z","v":6450,"vw":50.522074},{"c":50.4403,"h":50.46,"l":50.23,"n":356,"o":50.34,"t":"2025-02-19T05:00:00Z","v":15070,"vw":50.352883},{"c":50.6471,"h":50.66,"l":50.1,"n":455,"o":50.4,"t":"2025-02-20T05:00:00Z","v":18621,"vw":50.481651},{"c":50.3413,"h":50.6,"l":50.25,"n":427,"o":50.54,"t":"2025-02-21T05:00:00Z","v":7131,"vw":50.44738},{"c":50.3844,"h":50.46,"l":50.2759,"n":68,"o":50.34,"t":"2025-02-24T05:00:00Z","v":2494,"vw":50.398067},{"c":50.3228,"h":50.4867,"l":49.91,"n":81,"o":50.33,"t":"2025-02-25T05:00:00Z","v":6723,"vw":50.28999},{"c":50.3635,"h":50.5749,"l":50.24,"n":47,"o":50.28,"t":"2025-02-26T05:00:00Z","v":2580,"vw":50.447577},{"c":50.1218,"h":50.36,"l":50.12,"n":41,"o":50.2,"t":"2025-02-27T05:00:00Z","v":2107,"vw":50.211883},{"c":50.87,"h":50.87,"l":50.4501,"n":61,"o":50.5441,"t":"2025-02-28T05:00:00Z","v":4809,"vw":50.675565},{"c":50.8549,"h":51.355,"l":50.6,"n":291,"o":51.04,"t":"2025-03-03T05:00:00Z","v":9873,"vw":50.988425},{"c":50.6795,"h":51.05,"l":50.54,"n":193,"o":50.84,"t":"2025-03-04T05:00:00Z","v":6414,"vw":50.859189},{"c":50.8496,"h":50.895,"l":50.42,"n":57,"o":50.56,"t":"2025-03-05T05:00:00Z","v":8637,"vw":50.678983},{"c":49.96,"h":50.31,"l":49.875,"n":52,"o":50.08,"t":"2025-03-06T05:00:00Z","v":12191,"vw":50.171114},{"c":50.6021,"h":50.71,"l":50.05,"n":99,"o":50.41,"t":"2025-03-07T05:00:00Z","v":12670,"vw":50.152857},{"c":50.6598,"h":50.8,"l":50.42,"n":70,"o":50.49,"t":"2025-03-10T04:00:00Z","v":6091,"vw":50.525862},{"c":50.62,"h":51.0898,"l":50.39,"n":125,"o":50.8,"t":"2025-03-11T04:00:00Z","v":13458,"vw":50.660129},{"c":50.739,"h":50.89,"l":50.5212,"n":81,"o":50.5212,"t":"2025-03-12T04:00:00Z","v":10522,"vw":50.830765},{"c":50.665,"h":50.9192,"l":50.5944,"n":66,"o":50.83,"t":"2025-03-13T04:00:00Z","v":3802,"vw":50.67674},{"c":51.6845,"h":51.6845,"l":51.04,"n":44,"o":51.04,"t":"2025-03-14T04:00:00Z","v":3857,"vw":51.290542},{"c":52.429,"h":52.45,"l":51.79,"n":80,"o":51.79,"t":"2025-03-17T04:00:00Z","v":3215,"vw":52.213812},{"c":52.3024,"h":52.32,"l":52.1637,"n":60,"o":52.26,"t":"2025-03-18T04:00:00Z","v":6670,"vw":52.255537},{"c":52.5804,"h":52.62,"l":52.26,"n":90,"o":52.28,"t":"2025-03-19T04:00:00Z","v":218852,"vw":52.434226},{"c":52.7477,"h":52.7477,"l":52.15,"n":181,"o":52.36,"t":"2025-03-20T04:00:00Z","v":215504,"vw":52.563281},{"c":52.3735,"h":52.52,"l":52.3038,"n":252,"o":52.52,"t":"2025-03-21T04:00:00Z","v":26803,"vw":52.413503},{"c":52.58,"h":52.7992,"l":52.53,"n":55,"o":52.765,"t":"2025-03-24T04:00:00Z","v":6566,"vw":52.582132},{"c":52.425,"h":52.53,"l":52.39,"n":112,"o":52.46,"t":"2025-03-25T04:00:00Z","v":35864,"vw":52.40232},{"c":52.2383,"h":52.49,"l":52.18,"n":172,"o":52.26,"t":"2025-03-26T04:00:00Z","v":25242,"vw":52.214094},{"c":52.2427,"h":52.5,"l":52.2,"n":194,"o":52.25,"t":"2025-03-27T04:00:00Z","v":35118,"vw":52.278444},{"c":52.5165,"h":52.5165,"l":52.37,"n":253,"o":52.39,"t":"2025-03-28T04:00:00Z","v":32680,"vw":52.461314},{"c":52.6544,"h":52.6544,"l":52.19,"n":121,"o":52.19,"t":"2025-03-31T04:00:00Z","v":283790,"vw":52.507735},{"c":52.88,"h":52.885,"l":52.33,"n":193,"o":52.57,"t":"2025-04-01T04:00:00Z","v":22882,"vw":52.705238},{"c":53.2669,"h":53.2669,"l":52.79,"n":111,"o":52.79,"t":"2025-04-02T04:00:00Z","v":4349,"vw":53.129115},{"c":53.2,"h":53.9807,"l":53.02,"n":332,"o":53.02,"t":"2025-04-03T04:00:00Z","v":58856,"vw":53.493297},{"c":50.27,"h":52.11,"l":50.07,"n":545,"o":52.11,"t":"2025-04-04T04:00:00Z","v":44667,"vw":50.561985},{"c":49.0175,"h":50.25,"l":48.445,"n":306,"o":48.6,"t":"2025-04-07T04:00:00Z","v":134411,"vw":48.863929},{"c":48.57,"h":50.32,"l":48.2,"n":1366,"o":50.32,"t":"2025-04-08T04:00:00Z","v":243309,"vw":48.786224},{"c":50.35,"h":50.36,"l":47.705,"n":447,"o":48.17,"t":"2025-04-09T04:00:00Z","v":59635,"vw":49.449377},{"c":49.8466,"h":50.27,"l":48.98,"n":137,"o":49.91,"t":"2025-04-10T04:00:00Z","v":51331,"vw":49.853654},{"c":51.2928,"h":51.35,"l":49.99,"n":337,"o":50.33,"t":"2025-04-11T04:00:00Z","v":10691,"vw":50.522073},{"c":52.0529,"h":52.22,"l":51.56,"n":244,"o":51.58,"t":"2025-04-14T04:00:00Z","v":41268,"vw":51.86115},{"c":52.57,"h":52.655,"l":52.09,"n":312,"o":52.09,"t":"2025-04-15T04:00:00Z","v":101100,"vw":52.541822},{"c":52.59,"h":53.11,"l":52.565,"n":249,"o":52.89,"t":"2025-04-16T04:00:00Z","v":16393,"vw":52.927659},{"c":53.1548,"h":53.67,"l":52.85,"n":235,"o":52.85,"t":"2025-04-17T04:00:00Z","v":19746,"vw":53.416044},{"c":52.29,"h":53.13,"l":52.0414,"n":218,"o":52.49,"t":"2025-04-21T04:00:00Z","v":236475,"vw":52.322492},{"c":53.5028,"h":53.61,"l":53.12,"n":120,"o":53.22,"t":"2025-04-22T04:00:00Z","v":20733,"vw":53.39224},{"c":53.0821,"h":53.91,"l":52.8,"n":80,"o":53.91,"t":"2025-04-23T04:00:00Z","v":4986,"vw":53.007398},{"c":53.6877,"h":53.8087,"l":53.1905,"n":88,"o":53.52,"t":"2025-04-24T04:00:00Z","v":4920,"vw":53.418219},{"c":53.5405,"h":53.5696,"l":53.355,"n":169,"o":53.46,"t":"2025-04-25T04:00:00Z","v":11518,"vw":53.450092},{"c":53.9292,"h":53.9292,"l":53.35,"n":141,"o":53.62,"t":"2025-04-28T04:00:00Z","v":21373,"vw":53.600732},{"c":54.22,"h":54.2292,"l":53.82,"n":132,"o":53.82,"t":"2025-04-29T04:00:00Z","v":8423,"vw":54.104388},{"c":53.8949,"h":53.8949,"l":53.41,"n":135,"o":53.77,"t":"2025-04-30T04:00:00Z","v":5099,"vw":53.656027},{"c":53.6983,"h":54.17,"l":53.585,"n":123,"o":53.699,"t":"2025-05-01T04:00:00Z","v":14852,"vw":53.747245},{"c":54.0709,"h":54.09,"l":53.96,"n":129,"o":54.01,"t":"2025-05-02T04:00:00Z","v":6192,"vw":54.040658},{"c":53.9412,"h":54.045,"l":53.83,"n":141,"o":53.88,"t":"2025-05-05T04:00:00Z","v":25453,"vw":53.928187},{"c":54.0836,"h":54.21,"l":53.955,"n":96,"o":54.16,"t":"2025-05-06T04:00:00Z","v":15814,"vw":54.061058},{"c":54.2682,"h":54.435,"l":54.1091,"n":76,"o":54.19,"t":"2025-05-07T04:00:00Z","v":4560,"vw":54.27614},{"c":53.7034,"h":54.3484,"l":53.7034,"n":129,"o":54.3484,"t":"2025-05-08T04:00:00Z","v":81779,"vw":53.968405},{"c":53.73,"h":53.88,"l":53.59,"n":147,"o":53.75,"t":"2025-05-09T04:00:00Z","v":215888,"vw":53.59209},{"c":52.69,"h":53.99,"l":52.521,"n":181,"o":53.99,"t":"2025-05-12T04:00:00Z","v":38250,"vw":52.729556},{"c":52.78,"h":52.96,"l":52.59,"n":153,"o":52.85,"t":"2025-05-13T04:00:00Z","v":16607,"vw":52.906687},{"c":52.85,"h":52.86,"l":52.52,"n":234,"o":52.65,"t":"2025-05-14T04:00:00Z","v":67178,"vw":52.67123},{"c":53.6907,"h":53.698,"l":52.84,"n":127,"o":52.84,"t":"2025-05-15T04:00:00Z","v":39778,"vw":53.370223},{"c":53.96,"h":53.96,"l":53.6501,"n":110,"o":53.745,"t":"2025-05-16T04:00:00Z","v":4133,"vw":53.860883},{"c":54.325,"h":54.325,"l":53.78,"n":111,"o":53.78,"t":"2025-05-19T04:00:00Z","v":6769,"vw":54.172813},{"c":54.57,"h":54.7099,"l":54.34,"n":90,"o":54.34,"t":"2025-05-20T04:00:00Z","v":7601,"vw":54.557733},{"c":54.1977,"h":54.5599,"l":54.17,"n":119,"o":54.49,"t":"2025-05-21T04:00:00Z","v":8835,"vw":54.330443},{"c":53.9118,"h":54.1,"l":53.66,"n":90,"o":54.06,"t":"2025-05-22T04:00:00Z","v":5996,"vw":53.964967},{"c":54.33,"h":54.45,"l":53.65,"n":174,"o":53.805,"t":"2025-05-23T04:00:00Z","v":15796,"vw":54.158998},{"c":54.6355,"h":54.77,"l":54.528,"n":240,"o":54.77,"t":"2025-05-27T04:00:00Z","v":18421,"vw":54.659336},{"c":54.11,"h":54.31,"l":53.99,"n":110,"o":54.31,"t":"2025-05-28T04:00:00Z","v":9993,"vw":54.108786},{"c":54.17,"h":54.17,"l":53.7825,"n":97,"o":54,"t":"2025-05-29T04:00:00Z","v":5494,"vw":53.95128},{"c":54.3742,"h":54.4697,"l":54.18,"n":138,"o":54.41,"t":"2025-05-30T04:00:00Z","v":5799,"vw":54.358675},{"c":54.85,"h":54.9,"l":54.33,"n":175,"o":54.61,"t":"2025-06-02T04:00:00Z","v":21869,"vw":54.691996},{"c":54.81,"h":54.88,"l":54.51,"n":118,"o":54.64,"t":"2025-06-03T04:00:00Z","v":14092,"vw":54.696294},{"c":54.4,"h":54.88,"l":54.4,"n":103,"o":54.74,"t":"2025-06-04T04:00:00Z","v":6578,"vw":54.679194},{"c":54.57,"h":54.77,"l":54.448,"n":206,"o":54.77,"t":"2025-06-05T04:00:00Z","v":13895,"vw":54.563181},{"c":54.44,"h":54.84,"l":54.325,"n":115,"o":54.84,"t":"2025-06-06T04:00:00Z","v":17608,"vw":54.497026},{"c":53.9497,"h":54.52,"l":53.9497,"n":124,"o":54.52,"t":"2025-06-09T04:00:00Z","v":33931,"vw":54.195155},{"c":54.16,"h":54.21,"l":53.99,"n":131,"o":54.1452,"t":"2025-06-10T04:00:00Z","v":12950,"vw":54.118791},{"c":54.2348,"h":54.25,"l":54.12,"n":77,"o":54.205,"t":"2025-06-11T04:00:00Z","v":6436,"vw":54.192889},{"c":54.76,"h":54.76,"l":54.34,"n":92,"o":54.34,"t":"2025-06-12T04:00:00Z","v":10496,"vw":54.50682},{"c":54.6,"h":54.84,"l":54.48,"n":331,"o":54.62,"t":"2025-06-13T04:00:00Z","v":37688,"vw":54.633986},{"c":54.16,"h":54.69,"l":53.9992,"n":132,"o":54.64,"t":"2025-06-16T04:00:00Z","v":161619,"vw":54.465966},{"c":53.91,"h":54.25,"l":53.7912,"n":92,"o":54.08,"t":"2025-06-17T04:00:00Z","v":14977,"vw":54.013679},{"c":53.72,"h":53.94,"l":53.7,"n":154,"o":53.92,"t":"2025-06-18T04:00:00Z","v":12926,"vw":53.78152},{"c":53.65,"h":53.95,"l":53.5,"n":68,"o":53.5,"t":"2025-06-20T04:00:00Z","v":4053,"vw":53.69647},{"c":54.06,"h":54.2686,"l":53.8798,"n":93,"o":54.03,"t":"2025-06-23T04:00:00Z","v":17341,"vw":54.16211},{"c":54.4306,"h":54.609,"l":54.13,"n":89,"o":54.21,"t":"2025-06-24T04:00:00Z","v":6152,"vw":54.389202},{"c":52.85,"h":53.46,"l":52.655,"n":106,"o":53.05,"t":"2025-06-25T04:00:00Z","v":19297,"vw":52.851954},{"c":53.3742,"h":53.4389,"l":53.075,"n":82,"o":53.13,"t":"2025-06-26T04:00:00Z","v":5899,"vw":53.262795},{"c":53.46,"h":53.58,"l":53.26,"n":110,"o":53.45,"t":"2025-06-27T04:00:00Z","v":10292,"vw":53.446817},{"c":53.852,"h":53.86,"l":53.29,"n":205,"o":53.54,"t":"2025-06-30T04:00:00Z","v":98162,"vw":53.690025},{"c":53.72,"h":53.92,"l":53.58,"n":178,"o":53.92,"t":"2025-07-01T04:00:00Z","v":30749,"vw":53.664681},{"c":53.33,"h":53.52,"l":53.18,"n":151,"o":53.34,"t":"2025-07-02T04:00:00Z","v":17810,"vw":53.363473},{"c":53.29,"h":53.449,"l":53.23,"n":107,"o":53.23,"t":"2025-07-03T04:00:00Z","v":10796,"vw":53.346812},{"c":52.793,"h":53.16,"l":52.71,"n":166,"o":53.01,"t":"2025-07-07T04:00:00Z","v":16824,"vw":52.961958},{"c":52.75,"h":52.865,"l":52.41,"n":183,"o":52.42,"t":"2025-07-08T04:00:00Z","v":13299,"vw":52.669255},{"c":52.803,"h":52.93,"l":52.71,"n":120,"o":52.72,"t":"2025-07-09T04:00:00Z","v":13550,"vw":52.801207},{"c":52.89,"h":52.995,"l":52.52,"n":101,"o":52.55,"t":"2025-07-10T04:00:00Z","v":6722,"vw":52.765013},{"c":52.72,"h":52.9,"l":52.57,"n":78,"o":52.68,"t":"2025-07-11T04:00:00Z","v":8400,"vw":52.642822},{"c":53.12,"h":53.19,"l":52.7225,"n":128,"o":52.7225,"t":"2025-07-14T04:00:00Z","v":5877,"vw":52.970254},{"c":52.67,"h":53.14,"l":52.59,"n":131,"o":53.09,"t":"2025-07-15T04:00:00Z","v":6966,"vw":52.749355},{"c":52.85,"h":52.96,"l":52.5005,"n":155,"o":52.51,"t":"2025-07-16T04:00:00Z","v":20565,"vw":52.794351},{"c":52.86,"h":52.9598,"l":52.7508,"n":121,"o":52.7583,"t":"2025-07-17T04:00:00Z","v":118514,"vw":52.773025},{"c":53.29,"h":53.4603,"l":53.23,"n":164,"o":53.28,"t":"2025-07-18T04:00:00Z","v":6925,"vw":53.342023},{"c":53.09,"h":53.48,"l":53.08,"n":97,"o":53.48,"t":"2025-07-21T04:00:00Z","v":10445,"vw":53.262543},{"c":53.6807,"h":53.6807,"l":53.23,"n":91,"o":53.23,"t":"2025-07-22T04:00:00Z","v":6675,"vw":53.482108},{"c":53.6551,"h":53.6699,"l":53.46,"n":113,"o":53.61,"t":"2025-07-23T04:00:00Z","v":7028,"vw":53.576817},{"c":53.7204,"h":53.7472,"l":53.44,"n":105,"o":53.44,"t":"2025-07-24T04:00:00Z","v":7237,"vw":53.618805},{"c":53.5565,"h":53.67,"l":53.45,"n":84,"o":53.67,"t":"2025-07-25T04:00:00Z","v":6395,"vw":53.630917},{"c":52.951,"h":53.1545,"l":52.84,"n":103,"o":53.15,"t":"2025-07-28T04:00:00Z","v":3547,"vw":53.064745},{"c":53.2285,"h":53.2588,"l":52.96,"n":80,"o":52.96,"t":"2025-07-29T04:00:00Z","v":7835,"vw":53.156411},{"c":52.9914,"h":53.28,"l":52.885,"n":70,"o":53.2066,"t":"2025-07-30T04:00:00Z","v":41322,"vw":53.189908},{"c":52.9233,"h":53.0748,"l":52.81,"n":69,"o":52.9,"t":"2025-07-31T04:00:00Z","v":2372,"vw":52.920018},{"c":53.26,"h":53.5,"l":53.0389,"n":141,"o":53.5,"t":"2025-08-01T04:00:00Z","v":17640,"vw":53.310907},{"c":53.8801,"h":53.9338,"l":53.54,"n":75,"o":53.54,"t":"2025-08-04T04:00:00Z","v":6505,"vw":53.846673},{"c":53.5507,"h":53.7,"l":53.3539,"n":76,"o":53.7,"t":"2025-08-05T04:00:00Z","v":5113,"vw":53.495797},{"c":53.5545,"h":53.7788,"l":53.53,"n":74,"o":53.5456,"t":"2025-08-06T04:00:00Z","v":5517,"vw":53.59235},{"c":53.7568,"h":53.89,"l":53.5814,"n":102,"o":53.77,"t":"2025-08-07T04:00:00Z","v":8359,"vw":53.75201},{"c":53.5021,"h":53.94,"l":53.5,"n":137,"o":53.89,"t":"2025-08-08T04:00:00Z","v":8720,"vw":53.679278},{"c":53.57,"h":53.7099,"l":53.49,"n":118,"o":53.7099,"t":"2025-08-11T04:00:00Z","v":6998,"vw":53.630575},{"c":53.7281,"h":53.74,"l":53.4441,"n":89,"o":53.72,"t":"2025-08-12T04:00:00Z","v":5699,"vw":53.592776},{"c":53.9555,"h":54,"l":53.7603,"n":76,"o":53.87,"t":"2025-08-13T04:00:00Z","v":6790,"vw":53.822279},{"c":54.0462,"h":54.12,"l":53.84,"n":199,"o":53.84,"t":"2025-08-14T04:00:00Z","v":11932,"vw":54.010025},{"c":54.04,"h":54.18,"l":53.99,"n":132,"o":54.18,"t":"2025-08-15T04:00:00Z","v":26967,"vw":54.062101},{"c":53.5736,"h":53.79,"l":53.51,"n":158,"o":53.67,"t":"2025-08-18T04:00:00Z","v":17567,"vw":53.630514},{"c":53.7876,"h":53.859,"l":53.585,"n":98,"o":53.585,"t":"2025-08-19T04:00:00Z","v":11306,"vw":53.753774},{"c":54.3719,"h":54.48,"l":54.18,"n":90,"o":54.48,"t":"2025-08-20T04:00:00Z","v":15854,"vw":54.252476},{"c":54.26,"h":54.4224,"l":54.2083,"n":102,"o":54.4,"t":"2025-08-21T04:00:00Z","v":12152,"vw":54.273126},{"c":54.584,"h":54.725,"l":54.584,"n":112,"o":54.725,"t":"2025-08-22T04:00:00Z","v":2783,"vw":54.653815},{"c":53.971,"h":54.24,"l":53.971,"n":90,"o":54.1591,"t":"2025-08-25T04:00:00Z","v":3307,"vw":54.042722},{"c":53.7419,"h":53.8,"l":53.4954,"n":87,"o":53.8,"t":"2025-08-26T04:00:00Z","v":7130,"vw":53.619854},{"c":53.844,"h":53.9985,"l":53.7165,"n":66,"o":53.7165,"t":"2025-08-27T04:00:00Z","v":2422,"vw":53.892145},{"c":53.8508,"h":54.08,"l":53.7326,"n":101,"o":54.08,"t":"2025-08-28T04:00:00Z","v":6552,"vw":53.84122},{"c":53.9465,"h":54.04,"l":53.74,"n":86,"o":53.74,"t":"2025-08-29T04:00:00Z","v":5105,"vw":53.916692},{"c":53.2847,"h":53.49,"l":53.13,"n":134,"o":53.13,"t":"2025-09-02T04:00:00Z","v":12333,"vw":53.212914},{"c":53.205,"h":53.3091,"l":53.049,"n":226,"o":53.19,"t":"2025-09-03T04:00:00Z","v":12276,"vw":53.187667},{"c":53.2373,"h":53.48,"l":53.1044,"n":135,"o":53.48,"t":"2025-09-04T04:00:00Z","v":10275,"vw":53.206509},{"c":53.3377,"h":53.5,"l":53.0803,"n":109,"o":53.5,"t":"2025-09-05T04:00:00Z","v":5041,"vw":53.291579},{"c":53.0799,"h":53.52,"l":52.87,"n":129,"o":53.51,"t":"2025-09-08T04:00:00Z","v":6332,"vw":53.120444},{"c":53.1934,"h":53.39,"l":52.96,"n":116,"o":52.96,"t":"2025-09-09T04:00:00Z","v":25051,"vw":53.150282},{"c":53.5033,"h":53.5895,"l":53.24,"n":80,"o":53.24,"t":"2025-09-10T04:00:00Z","v":30074,"vw":53.440712},{"c":54.0066,"h":54.0066,"l":53.52,"n":133,"o":53.52,"t":"2025-09-11T04:00:00Z","v":11009,"vw":53.808516},{"c":54.0761,"h":54.1245,"l":53.88,"n":100,"o":53.88,"t":"2025-09-12T04:00:00Z","v":5253,"vw":54.075},{"c":53.9174,"h":54.1,"l":53.9,"n":170,"o":54.03,"t":"2025-09-15T04:00:00Z","v":233815,"vw":54.03945},{"c":53.6793,"h":53.86,"l":53.6404,"n":170,"o":53.84,"t":"2025-09-16T04:00:00Z","v":15346,"vw":53.706347},{"c":53.8417,"h":54.09,"l":53.68,"n":131,"o":53.68,"t":"2025-09-17T04:00:00Z","v":13641,"vw":53.874497},{"c":53.698,"h":53.772,"l":53.652,"n":100,"o":53.7,"t":"2025-09-18T04:00:00Z","v":5059,"vw":53.706517},{"c":53.5577,"h":53.63,"l":53.4156,"n":121,"o":53.63,"t":"2025-09-19T04:00:00Z","v":6259,"vw":53.481994},{"c":53.5379,"h":53.68,"l":53.38,"n":155,"o":53.38,"t":"2025-09-22T04:00:00Z","v":15465,"vw":53.512837},{"c":53.8775,"h":53.9594,"l":53.75,"n":263,"o":53.75,"t":"2025-09-23T04:00:00Z","v":6719,"vw":53.887777},{"c":53.6256,"h":53.784,"l":53.52,"n":179,"o":53.52,"t":"2025-09-24T04:00:00Z","v":5061,"vw":53.648943},{"c":53.36,"h":53.5945,"l":53.32,"n":169,"o":53.41,"t":"2025-09-25T04:00:00Z","v":8322,"vw":53.419307},{"c":53.8075,"h":53.8278,"l":53.71,"n":104,"o":53.8278,"t":"2025-09-26T04:00:00Z","v":2628,"vw":53.762493},{"c":53.8426,"h":53.88,"l":53.6,"n":147,"o":53.88,"t":"2025-09-29T04:00:00Z","v":3468,"vw":53.725208},{"c":54.1154,"h":54.15,"l":53.83,"n":153,"o":53.83,"t":"2025-09-30T04:00:00Z","v":11149,"vw":53.996097},{"c":53.93,"h":54.12,"l":53.93,"n":512,"o":54.05,"t":"2025-10-01T04:00:00Z","v":6891,"vw":54.032191},{"c":53.868,"h":54.0085,"l":53.77,"n":166,"o":54.0085,"t":"2025-10-02T04:00:00Z","v":7983,"vw":53.865546},{"c":54.2739,"h":54.38,"l":54.2201,"n":111,"o":54.3411,"t":"2025-10-03T04:00:00Z","v":3932,"vw":54.317472},{"c":54.0455,"h":54.21,"l":53.97,"n":113,"o":54.21,"t":"2025-10-06T04:00:00Z","v":8436,"vw":54.029912},{"c":54.0724,"h":54.08,"l":53.8671,"n":128,"o":54.003,"t":"2025-10-07T04:00:00Z","v":5935,"vw":53.973229},{"c":54.1045,"h":54.23,"l":53.952,"n":117,"o":54.23,"t":"2025-10-08T04:00:00Z","v":6395,"vw":54.055597},{"c":53.6117,"h":54.3,"l":53.5901,"n":106,"o":54.23,"t":"2025-10-09T04:00:00Z","v":3875,"vw":53.89484},{"c":53.3338,"h":53.83,"l":53.3338,"n":555,"o":53.77,"t":"2025-10-10T04:00:00Z","v":12169,"vw":53.606914},{"c":53.4185,"h":53.49,"l":53.3001,"n":157,"o":53.48,"t":"2025-10-13T04:00:00Z","v":6950,"vw":53.412998},{"c":53.69,"h":53.8,"l":53.24,"n":189,"o":53.24,"t":"2025-10-14T04:00:00Z","v":29765,"vw":53.663237},{"c":54.0404,"h":54.09,"l":53.88,"n":84,"o":53.88,"t":"2025-10-15T04:00:00Z","v":4135,"vw":53.983199},{"c":53.8979,"h":54.3106,"l":53.8574,"n":129,"o":54.14,"t":"2025-10-16T04:00:00Z","v":210630,"vw":54.15268},{"c":54.0676,"h":54.0676,"l":53.79,"n":124,"o":53.82,"t":"2025-10-17T04:00:00Z","v":17533,"vw":53.861141},{"c":54.357,"h":54.37,"l":54.115,"n":95,"o":54.21,"t":"2025-10-20T04:00:00Z","v":4218,"vw":54.232611},{"c":54.1829,"h":54.269,"l":54.04,"n":96,"o":54.0501,"t":"2025-10-21T04:00:00Z","v":4451,"vw":54.094549},{"c":54.4343,"h":54.4343,"l":54.23,"n":112,"o":54.23,"t":"2025-10-22T04:00:00Z","v":4073,"vw":54.347449},{"c":54.1732,"h":54.39,"l":54.1117,"n":176,"o":54.1965,"t":"2025-10-23T04:00:00Z","v":4334,"vw":54.225909},{"c":54.0083,"h":54.0083,"l":53.87,"n":116,"o":53.98,"t":"2025-10-24T04:00:00Z","v":6806,"vw":53.940161},{"c":54.05,"h":54.11,"l":53.85,"n":123,"o":54.11,"t":"2025-10-27T04:00:00Z","v":4770,"vw":53.994522},{"c":53.66,"h":53.8291,"l":53.49,"n":147,"o":53.4901,"t":"2025-10-28T04:00:00Z","v":7275,"vw":53.735767},{"c":52.9499,"h":53.61,"l":52.94,"n":134,"o":53.61,"t":"2025-10-29T04:00:00Z","v":5804,"vw":53.339888},{"c":52.91,"h":53.2,"l":52.77,"n":176,"o":52.77,"t":"2025-10-30T04:00:00Z","v":9309,"vw":53.002341},{"c":52.8786,"h":52.8786,"l":52.6512,"n":137,"o":52.73,"t":"2025-10-31T04:00:00Z","v":7802,"vw":52.821556},{"c":52.7531,"h":52.7713,"l":52.3901,"n":266,"o":52.7,"t":"2025-11-03T05:00:00Z","v":7257,"vw":52.617202},{"c":52.68,"h":52.8,"l":52.58,"n":197,"o":52.58,"t":"2025-11-04T05:00:00Z","v":7477,"vw":52.684887},{"c":53.1254,"h":53.23,"l":53.01,"n":157,"o":53.01,"t":"2025-11-05T05:00:00Z","v":6219,"vw":53.174124},{"c":53.2833,"h":53.4132,"l":53.25,"n":163,"o":53.365,"t":"2025-11-06T05:00:00Z","v":6144,"vw":53.339001},{"c":53.6763,"h":53.6763,"l":53.355,"n":143,"o":53.38,"t":"2025-11-07T05:00:00Z","v":2687,"vw":53.46417},{"c":54.02,"h":54.07,"l":53.76,"n":897,"o":53.8,"t":"2025-11-10T05:00:00Z","v":18591,"vw":53.852751},{"c":54.3669,"h":54.38,"l":54.1401,"n":128,"o":54.141,"t":"2025-11-11T05:00:00Z","v":4235,"vw":54.283471},{"c":54.5706,"h":54.63,"l":54.25,"n":210,"o":54.41,"t":"2025-11-12T05:00:00Z","v":7358,"vw":54.506514},{"c":54.325,"h":54.565,"l":54.3064,"n":106,"o":54.5336,"t":"2025-11-13T05:00:00Z","v":4712,"vw":54.436038},{"c":54.6136,"h":54.6899,"l":54.15,"n":151,"o":54.15,"t":"2025-11-14T05:00:00Z","v":21377,"vw":54.547012},{"c":54.355,"h":54.69,"l":54.22,"n":243,"o":54.51,"t":"2025-11-17T05:00:00Z","v":22977,"vw":54.374419},{"c":54.1842,"h":54.3085,"l":54.06,"n":153,"o":54.12,"t":"2025-11-18T05:00:00Z","v":81971,"vw":54.218209},{"c":53.7968,"h":53.97,"l":53.64,"n":107,"o":53.97,"t":"2025-11-19T05:00:00Z","v":10392,"vw":53.775341},{"c":53.5907,"h":53.865,"l":53.54,"n":121,"o":53.865,"t":"2025-11-20T05:00:00Z","v":5508,"vw":53.646196},{"c":54.02,"h":54.17,"l":53.77,"n":165,"o":53.84,"t":"2025-11-21T05:00:00Z","v":8495,"vw":54.004258},{"c":54.04,"h":54.09,"l":53.72,"n":214,"o":54.01,"t":"2025-11-24T05:00:00Z","v":12937,"vw":53.953315},{"c":54.1267,"h":54.2499,"l":53.97,"n":124,"o":53.97,"t":"2025-11-25T05:00:00Z","v":4123,"vw":54.139788},{"c":54.6064,"h":54.71,"l":54.09,"n":82,"o":54.09,"t":"2025-11-26T05:00:00Z","v":4782,"vw":54.49984},{"c":55.0249,"h":55.08,"l":54.8719,"n":67,"o":54.935,"t":"2025-11-28T05:00:00Z","v":1895,"vw":54.972353},{"c":54.6715,"h":54.92,"l":54.6715,"n":206,"o":54.74,"t":"2025-12-01T05:00:00Z","v":5788,"vw":54.807014},{"c":54.17,"h":54.72,"l":54.17,"n":183,"o":54.72,"t":"2025-12-02T05:00:00Z","v":6170,"vw":54.311601},{"c":54.42,"h":54.51,"l":54.29,"n":200,"o":54.29,"t":"2025-12-03T05:00:00Z","v":13808,"vw":54.413907},{"c":54.73,"h":54.73,"l":54.54,"n":296,"o":54.6499,"t":"2025-12-04T05:00:00Z","v":19651,"vw":54.638992},{"c":54.56,"h":54.72,"l":54.5,"n":114,"o":54.5,"t":"2025-12-05T05:00:00Z","v":369829,"vw":54.717625},{"c":54.33,"h":54.68,"l":54.287,"n":201,"o":54.68,"t":"2025-12-08T05:00:00Z","v":29452,"vw":54.358612},{"c":54.09,"h":54.54,"l":54.04,"n":204,"o":54.54,"t":"2025-12-09T05:00:00Z","v":14845,"vw":54.269199},{"c":53.9,"h":54.24,"l":53.735,"n":245,"o":54.24,"t":"2025-12-10T05:00:00Z","v":11677,"vw":53.886647},{"c":54.11,"h":54.21,"l":54.08,"n":265,"o":54.14,"t":"2025-12-11T05:00:00Z","v":10801,"vw":54.158049},{"c":54.1459,"h":54.39,"l":53.97,"n":205,"o":54.39,"t":"2025-12-12T05:00:00Z","v":23207,"vw":54.192605},{"c":54.38,"h":54.46,"l":54.02,"n":191,"o":54.46,"t":"2025-12-15T05:00:00Z","v":11238,"vw":54.209085},{"c":53.68,"h":54.24,"l":53.68,"n":216,"o":54.24,"t":"2025-12-16T05:00:00Z","v":15055,"vw":53.87975},{"c":54.07,"h":54.13,"l":53.74,"n":163,"o":53.74,"t":"2025-12-17T05:00:00Z","v":9620,"vw":53.95373},{"c":53.88,"h":54.11,"l":53.83,"n":149,"o":53.98,"t":"2025-12-18T05:00:00Z","v":30164,"vw":54.028876},{"c":53.7088,"h":54.06,"l":53.7088,"n":219,"o":53.78,"t":"2025-12-19T05:00:00Z","v":75419,"vw":53.962217},{"c":54.07,"h":54.11,"l":53.62,"n":393,"o":53.72,"t":"2025-12-22T05:00:00Z","v":49984,"vw":53.896154},{"c":54.49,"h":54.5,"l":54.05,"n":276,"o":54.2,"t":"2025-12-23T05:00:00Z","v":23161,"vw":54.33495},{"c":54.0899,"h":54.16,"l":54.0001,"n":183,"o":54.08,"t":"2025-12-24T05:00:00Z","v":13390,"vw":54.094881},{"c":54.11,"h":54.13,"l":53.93,"n":233,"o":54.07,"t":"2025-12-26T05:00:00Z","v":20303,"vw":54.01371},{"c":54.15,"h":54.29,"l":53.84,"n":299,"o":53.84,"t":"2025-12-29T05:00:00Z","v":191326,"vw":54.265224},{"c":54.41,"h":54.47,"l":54.1183,"n":242,"o":54.15,"t":"2025-12-30T05:00:00Z","v":14373,"vw":54.303484},{"c":54.15,"h":54.28,"l":54.0527,"n":275,"o":54.28,"t":"2025-12-31T05:00:00Z","v":22731,"vw":54.155506},{"c":54.53,"h":54.64,"l":54.082,"n":172,"o":54.082,"t":"2026-01-02T05:00:00Z","v":44805,"vw":54.541261},{"c":54.23,"h":54.53,"l":53.52,"n":203,"o":54.53,"t":"2026-01-05T05:00:00Z","v":357433,"vw":53.665921},{"c":53.88,"h":54.439,"l":53.7695,"n":185,"o":54.439,"t":"2026-01-06T05:00:00Z","v":9712,"vw":53.914533},{"c":53.71,"h":54.1,"l":53.682,"n":203,"o":54.1,"t":"2026-01-07T05:00:00Z","v":17263,"vw":53.879626},{"c":54.06,"h":54.13,"l":53.63,"n":159,"o":53.63,"t":"2026-01-08T05:00:00Z","v":14167,"vw":54.009533},{"c":53.8928,"h":54.1441,"l":53.85,"n":162,"o":54.01,"t":"2026-01-09T05:00:00Z","v":9525,"vw":53.963576},{"c":53.9822,"h":54.1442,"l":53.85,"n":142,"o":53.9,"t":"2026-01-12T05:00:00Z","v":28155,"vw":53.909832},{"c":54.09,"h":54.09,"l":53.65,"n":157,"o":53.83,"t":"2026-01-13T05:00:00Z","v":15302,"vw":53.888039},{"c":54.55,"h":54.68,"l":54.05,"n":148,"o":54.05,"t":"2026-01-14T05:00:00Z","v":8313,"vw":54.530573},{"c":54.63,"h":54.724,"l":54.4,"n":141,"o":54.43,"t":"2026-01-15T05:00:00Z","v":8066,"vw":54.623999},{"c":55.05,"h":55.1,"l":54.44,"n":190,"o":54.44,"t":"2026-01-16T05:00:00Z","v":15203,"vw":54.929151},{"c":54.59,"h":55.03,"l":54.59,"n":251,"o":54.89,"t":"2026-01-20T05:00:00Z","v":91185,"vw":54.793577},{"c":54.94,"h":55.0719,"l":54.64,"n":189,"o":54.94,"t":"2026-01-21T05:00:00Z","v":14354,"vw":54.858437},{"c":55.2502,"h":55.49,"l":54.955,"n":298,"o":55.18,"t":"2026-01-22T05:00:00Z","v":37093,"vw":55.3089},{"c":55.4517,"h":55.49,"l":55.2,"n":118,"o":55.2,"t":"2026-01-23T05:00:00Z","v":23959,"vw":55.383312},{"c":55.69,"h":56,"l":55.65,"n":144,"o":55.71,"t":"2026-01-26T05:00:00Z","v":20186,"vw":55.681863},{"c":56.3,"h":56.3,"l":56.0202,"n":265,"o":56.105,"t":"2026-01-27T05:00:00Z","v":20170,"vw":56.102751},{"c":56.39,"h":56.5552,"l":56.23,"n":123,"o":56.23,"t":"2026-01-28T05:00:00Z","v":4941,"vw":56.407981},{"c":56.939,"h":56.96,"l":56.63,"n":160,"o":56.8512,"t":"2026-01-29T05:00:00Z","v":300185,"vw":56.812402},{"c":56.745,"h":57.03,"l":56.11,"n":184,"o":56.78,"t":"2026-01-30T05:00:00Z","v":20478,"vw":56.43033},{"c":56.1639,"h":56.62,"l":56.1101,"n":574,"o":56.62,"t":"2026-02-02T05:00:00Z","v":28702,"vw":56.309843},{"c":56.9301,"h":56.9301,"l":56.22,"n":156,"o":56.22,"t":"2026-02-03T05:00:00Z","v":12666,"vw":56.755604},{"c":57.39,"h":57.439,"l":57.17,"n":118,"o":57.35,"t":"2026-02-04T05:00:00Z","v":16463,"vw":57.314419},{"c":57.28,"h":57.39,"l":56.97,"n":155,"o":56.97,"t":"2026-02-05T05:00:00Z","v":10181,"vw":57.216449},{"c":57.8212,"h":57.91,"l":57.6,"n":101,"o":57.91,"t":"2026-02-06T05:00:00Z","v":7021,"vw":57.787415},{"c":58.29,"h":58.3299,"l":57.73,"n":131,"o":57.73,"t":"2026-02-09T05:00:00Z","v":4758,"vw":58.115396},{"c":58.78,"h":58.84,"l":58.28,"n":90,"o":58.28,"t":"2026-02-10T05:00:00Z","v":3902,"vw":58.619977},{"c":59.49,"h":59.49,"l":58.97,"n":105,"o":59.1,"t":"2026-02-11T05:00:00Z","v":7406,"vw":59.26078},{"c":59.97,"h":60.2599,"l":59.82,"n":147,"o":59.82,"t":"2026-02-12T05:00:00Z","v":12532,"vw":60.098237},{"c":61.15,"h":61.18,"l":60.07,"n":347,"o":60.07,"t":"2026-02-13T05:00:00Z","v":25298,"vw":60.91425},{"c":60.98,"h":61.24,"l":60.7575,"n":257,"o":61.24,"t":"2026-02-17T05:00:00Z","v":26995,"vw":60.955282},{"c":60.3,"h":61.01,"l":60.3,"n":134,"o":61.01,"t":"2026-02-18T05:00:00Z","v":8428,"vw":60.554869},{"c":60.55,"h":60.59,"l":60.1007,"n":176,"o":60.23,"t":"2026-02-19T05:00:00Z","v":17191,"vw":60.446014},{"c":60.85,"h":60.87,"l":60.4851,"n":249,"o":60.5,"t":"2026-02-20T05:00:00Z","v":17229,"vw":60.693017},{"c":61.14,"h":61.3999,"l":60.96,"n":152,"o":60.96,"t":"2026-02-23T05:00:00Z","v":5057,"vw":61.143409},{"c":61.21,"h":61.42,"l":60.94,"n":222,"o":61.42,"t":"2026-02-24T05:00:00Z","v":16666,"vw":61.102113},{"c":61.2982,"h":61.31,"l":60.75,"n":156,"o":60.99,"t":"2026-02-25T05:00:00Z","v":9846,"vw":61.154815},{"c":61.47,"h":61.63,"l":61.31,"n":109,"o":61.31,"t":"2026-02-26T05:00:00Z","v":14616,"vw":61.588129},{"c":62.04,"h":62.0995,"l":61.51,"n":173,"o":61.51,"t":"2026-02-27T05:00:00Z","v":17948,"vw":62.013708},{"c":62.22,"h":62.22,"l":61.7,"n":194,"o":61.74,"t":"2026-03-02T05:00:00Z","v":6939,"vw":62.043522},{"c":61.37,"h":61.6,"l":60.49,"n":272,"o":61.11,"t":"2026-03-03T05:00:00Z","v":18741,"vw":61.198498},{"c":61.4,"h":61.63,"l":60.9701,"n":199,"o":61.55,"t":"2026-03-04T05:00:00Z","v":24308,"vw":61.450311},{"c":60.82,"h":61.15,"l":60.5901,"n":237,"o":61.15,"t":"2026-03-05T05:00:00Z","v":38197,"vw":60.867864},{"c":60.84,"h":60.956,"l":60.385,"n":254,"o":60.39,"t":"2026-03-06T05:00:00Z","v":19320,"vw":60.75075},{"c":60.67,"h":60.81,"l":60.31,"n":188,"o":60.44,"t":"2026-03-09T04:00:00Z","v":27239,"vw":60.664767},{"c":60.34,"h":60.8299,"l":60.34,"n":126,"o":60.44,"t":"2026-03-10T04:00:00Z","v":5230,"vw":60.532948},{"c":60.49,"h":60.77,"l":60.27,"n":142,"o":60.27,"t":"2026-03-11T04:00:00Z","v":8152,"vw":60.492903},{"c":60.33,"h":60.98,"l":60.26,"n":192,"o":60.26,"t":"2026-03-12T04:00:00Z","v":176866,"vw":60.966381},{"c":60.6,"h":60.98,"l":60.49,"n":238,"o":60.63,"t":"2026-03-13T04:00:00Z","v":30008,"vw":60.677519},{"c":60.94,"h":61.13,"l":60.72,"n":198,"o":61.13,"t":"2026-03-16T04:00:00Z","v":10630,"vw":60.948298},{"c":61.02,"h":61.498,"l":61.02,"n":210,"o":61.37,"t":"2026-03-17T04:00:00Z","v":15653,"vw":61.346994},{"c":60.13,"h":60.76,"l":60.13,"n":228,"o":60.76,"t":"2026-03-18T04:00:00Z","v":9510,"vw":60.405637},{"c":60.39,"h":60.655,"l":59.85,"n":330,"o":59.85,"t":"2026-03-19T04:00:00Z","v":40330,"vw":60.316269},{"c":59,"h":60.53,"l":59,"n":191,"o":60.28,"t":"2026-03-20T04:00:00Z","v":13925,"vw":59.670619},{"c":59.59,"h":59.885,"l":59.28,"n":174,"o":59.57,"t":"2026-03-23T04:00:00Z","v":7708,"vw":59.565851},{"c":59.7,"h":60.27,"l":59.7,"n":347,"o":60.1,"t":"2026-03-24T04:00:00Z","v":12157,"vw":60.088837},{"c":59.68,"h":59.91,"l":59.68,"n":99,"o":59.91,"t":"2026-03-25T04:00:00Z","v":3321,"vw":59.805396},{"c":59.61,"h":59.84,"l":59.38,"n":128,"o":59.38,"t":"2026-03-26T04:00:00Z","v":6958,"vw":59.610834},{"c":59.61,"h":60.07,"l":59.5,"n":178,"o":59.59,"t":"2026-03-27T04:00:00Z","v":18657,"vw":59.732369},{"c":59.75,"h":60.27,"l":59.62,"n":255,"o":60.11,"t":"2026-03-30T04:00:00Z","v":10155,"vw":60.041395},{"c":59.98,"h":60.24,"l":59.6629,"n":255,"o":60.24,"t":"2026-03-31T04:00:00Z","v":10926,"vw":59.937521},{"c":60.0206,"h":60.13,"l":59.89,"n":171,"o":60.13,"t":"2026-04-01T04:00:00Z","v":4877,"vw":60.00194},{"c":60.6359,"h":60.6359,"l":60.28,"n":155,"o":60.28,"t":"2026-04-02T04:00:00Z","v":2264,"vw":60.368445},{"c":60.666,"h":60.765,"l":60.58,"n":194,"o":60.63,"t":"2026-04-06T04:00:00Z","v":16848,"vw":60.654122},{"c":61.04,"h":61.04,"l":60.53,"n":204,"o":60.53,"t":"2026-04-07T04:00:00Z","v":10249,"vw":60.908787},{"c":61.3936,"h":61.4,"l":60.885,"n":173,"o":61.32,"t":"2026-04-08T04:00:00Z","v":13271,"vw":61.053632},{"c":61.7149,"h":62.005,"l":61.641,"n":132,"o":61.641,"t":"2026-04-09T04:00:00Z","v":7167,"vw":61.814043},{"c":61.5437,"h":61.7402,"l":61.48,"n":195,"o":61.69,"t":"2026-04-10T04:00:00Z","v":7326,"vw":61.571764},{"c":60.753,"h":61.31,"l":60.645,"n":165,"o":61.31,"t":"2026-04-13T04:00:00Z","v":296868,"vw":60.73658},{"c":60.6018,"h":60.6018,"l":60.28,"n":267,"o":60.35,"t":"2026-04-14T04:00:00Z","v":24085,"vw":60.457224},{"c":60.14,"h":60.42,"l":60.14,"n":178,"o":60.42,"t":"2026-04-15T04:00:00Z","v":22514,"vw":60.298078},{"c":60.215,"h":60.445,"l":59.8817,"n":131,"o":60.18,"t":"2026-04-16T04:00:00Z","v":7007,"vw":60.10371},{"c":60.1,"h":60.19,"l":59.6301,"n":132,"o":60.19,"t":"2026-04-17T04:00:00Z","v":6596,"vw":59.923831},{"c":59.9733,"h":60.35,"l":59.96,"n":161,"o":60.3031,"t":"2026-04-20T04:00:00Z","v":14350,"vw":60.235135},{"c":59.42,"h":59.9,"l":59.42,"n":176,"o":59.9,"t":"2026-04-21T04:00:00Z","v":7836,"vw":59.592375},{"c":59.5818,"h":59.85,"l":59.48,"n":193,"o":59.85,"t":"2026-04-22T04:00:00Z","v":24276,"vw":59.654114},{"c":60.22,"h":60.22,"l":59.8838,"n":570,"o":60.07,"t":"2026-04-23T04:00:00Z","v":24715,"vw":60.06393},{"c":60.07,"h":60.225,"l":59.9422,"n":166,"o":60.055,"t":"2026-04-24T04:00:00Z","v":3764,"vw":60.043978},{"c":59.9199,"h":60.32,"l":59.8706,"n":222,"o":60.13,"t":"2026-04-27T04:00:00Z","v":6164,"vw":60.068597},{"c":60.3815,"h":60.505,"l":59.95,"n":190,"o":59.95,"t":"2026-04-28T04:00:00Z","v":7246,"vw":60.224975},{"c":60.0815,"h":60.25,"l":59.96,"n":155,"o":60.11,"t":"2026-04-29T04:00:00Z","v":21614,"vw":60.022836},{"c":61.7297,"h":61.7297,"l":61.07,"n":210,"o":61.07,"t":"2026-04-30T04:00:00Z","v":8936,"vw":61.4587},{"c":61.3588,"h":61.628,"l":61.33,"n":158,"o":61.51,"t":"2026-05-01T04:00:00Z","v":5373,"vw":61.525186},{"c":61.115,"h":61.18,"l":60.8001,"n":246,"o":61.09,"t":"2026-05-04T04:00:00Z","v":15202,"vw":60.912107},{"c":61.1532,"h":61.445,"l":61.09,"n":185,"o":61.35,"t":"2026-05-05T04:00:00Z","v":6734,"vw":61.208805},{"c":60.88,"h":61.39,"l":60.8381,"n":177,"o":61.39,"t":"2026-05-06T04:00:00Z","v":6245,"vw":60.975811},{"c":60.2553,"h":60.41,"l":60.13,"n":120,"o":60.2319,"t":"2026-05-07T04:00:00Z","v":6030,"vw":60.276614},{"c":60.0003,"h":60.42,"l":60.0003,"n":88,"o":60.315,"t":"2026-05-08T04:00:00Z","v":5289,"vw":60.295666},{"c":60.5277,"h":60.7,"l":60.16,"n":217,"o":60.16,"t":"2026-05-11T04:00:00Z","v":23755,"vw":60.591653},{"c":60.89,"h":60.98,"l":60.43,"n":148,"o":60.43,"t":"2026-05-12T04:00:00Z","v":11475,"vw":60.746771},{"c":60.77,"h":60.78,"l":60.27,"n":133,"o":60.43,"t":"2026-05-13T04:00:00Z","v":5439,"vw":60.57627},{"c":61.04,"h":61.2,"l":61.0056,"n":110,"o":61.08,"t":"2026-05-14T04:00:00Z","v":5946,"vw":61.109487},{"c":60.2163,"h":60.41,"l":60.1298,"n":225,"o":60.41,"t":"2026-05-15T04:00:00Z","v":41687,"vw":60.245387},{"c":60.8745,"h":60.88,"l":60.575,"n":216,"o":60.575,"t":"2026-05-18T04:00:00Z","v":8772,"vw":60.774902},{"c":61.535,"h":61.63,"l":60.74,"n":571,"o":60.74,"t":"2026-05-19T04:00:00Z","v":50659,"vw":61.393849},{"c":61.514,"h":61.8695,"l":61.315,"n":118,"o":61.8695,"t":"2026-05-20T04:00:00Z","v":8865,"vw":61.549603},{"c":61.89,"h":61.89,"l":61.46,"n":142,"o":61.46,"t":"2026-05-21T04:00:00Z","v":8698,"vw":61.780092},{"c":61.8621,"h":61.92,"l":61.575,"n":146,"o":61.75,"t":"2026-05-22T04:00:00Z","v":4679,"vw":61.771299},{"c":61.5158,"h":61.97,"l":61.49,"n":126,"o":61.9,"t":"2026-05-26T04:00:00Z","v":11196,"vw":61.552918},{"c":60.9208,"h":61.36,"l":60.9208,"n":191,"o":61.27,"t":"2026-05-27T04:00:00Z","v":7491,"vw":61.141369},{"c":60.5281,"h":60.92,"l":60.5,"n":117,"o":60.92,"t":"2026-05-28T04:00:00Z","v":9284,"vw":60.721863},{"c":59.95,"h":60.1591,"l":59.9,"n":278,"o":60.045,"t":"2026-05-29T04:00:00Z","v":20678,"vw":59.98353},{"c":59.58,"h":59.7294,"l":59.5189,"n":133,"o":59.54,"t":"2026-06-01T04:00:00Z","v":13236,"vw":59.617596},{"c":60.0571,"h":60.1199,"l":59.51,"n":125,"o":59.51,"t":"2026-06-02T04:00:00Z","v":3800,"vw":59.861414},{"c":60,"h":60.59,"l":60,"n":172,"o":60.49,"t":"2026-06-03T04:00:00Z","v":4673,"vw":60.257389},{"c":60.7116,"h":60.72,"l":60.03,"n":170,"o":60.3155,"t":"2026-06-04T04:00:00Z","v":4022,"vw":60.284227},{"c":60.6253,"h":61,"l":60.44,"n":90,"o":60.45,"t":"2026-06-05T04:00:00Z","v":5604,"vw":60.759546},{"c":59.9522,"h":60.38,"l":59.87,"n":118,"o":60.38,"t":"2026-06-08T04:00:00Z","v":2769,"vw":60.068677},{"c":60.2091,"h":60.27,"l":60.0601,"n":128,"o":60.24,"t":"2026-06-09T04:00:00Z","v":7103,"vw":60.162306},{"c":60.5893,"h":60.8,"l":60.385,"n":101,"o":60.385,"t":"2026-06-10T04:00:00Z","v":9079,"vw":60.667053},{"c":60.893,"h":61.405,"l":60.76,"n":293,"o":60.88,"t":"2026-06-11T04:00:00Z","v":22436,"vw":60.962664},{"c":61.0109,"h":61.25,"l":60.61,"n":98,"o":60.61,"t":"2026-06-12T04:00:00Z","v":11237,"vw":61.164917},{"c":60.57,"h":60.91,"l":60.57,"n":93,"o":60.91,"t":"2026-06-15T04:00:00Z","v":75822,"vw":60.672374},{"c":60.5026,"h":60.86,"l":60.41,"n":142,"o":60.49,"t":"2026-06-16T04:00:00Z","v":23058,"vw":60.526276},{"c":59.742,"h":60.29,"l":59.59,"n":118,"o":60.29,"t":"2026-06-17T04:00:00Z","v":320033,"vw":60.285725},{"c":59.6261,"h":59.88,"l":59.5,"n":164,"o":59.575,"t":"2026-06-18T04:00:00Z","v":11094,"vw":59.739831},{"c":59.8938,"h":60.099,"l":59.69,"n":223,"o":59.69,"t":"2026-06-22T04:00:00Z","v":14871,"vw":59.92856},{"c":60.419,"h":60.419,"l":59.83,"n":183,"o":59.91,"t":"2026-06-23T04:00:00Z","v":12800,"vw":60.090185},{"c":59.4931,"h":59.52,"l":59.14,"n":134,"o":59.52,"t":"2026-06-24T04:00:00Z","v":4306,"vw":59.321012},{"c":59.9572,"h":60.1199,"l":59.7501,"n":131,"o":60.025,"t":"2026-06-25T04:00:00Z","v":5493,"vw":59.938777},{"c":60.2913,"h":60.38,"l":59.9759,"n":174,"o":59.9759,"t":"2026-06-26T04:00:00Z","v":7345,"vw":60.225906},{"c":59.82,"h":60.31,"l":59.7,"n":440,"o":60.31,"t":"2026-06-29T04:00:00Z","v":11323,"vw":59.862554},{"c":59.27,"h":59.77,"l":59.26,"n":284,"o":59.77,"t":"2026-06-30T04:00:00Z","v":23729,"vw":59.53775},{"c":58.63,"h":58.77,"l":58.6014,"n":150,"o":58.77,"t":"2026-07-01T04:00:00Z","v":8768,"vw":58.672618},{"c":59.59,"h":59.59,"l":59.105,"n":168,"o":59.23,"t":"2026-07-02T04:00:00Z","v":5875,"vw":59.32638},{"c":59.2151,"h":59.57,"l":59.2151,"n":144,"o":59.56,"t":"2026-07-06T04:00:00Z","v":4793,"vw":59.372115},{"c":60.1016,"h":60.1016,"l":59.76,"n":116,"o":59.98,"t":"2026-07-07T04:00:00Z","v":3325,"vw":59.898376},{"c":60.0126,"h":60.0586,"l":59.83,"n":150,"o":59.98,"t":"2026-07-08T04:00:00Z","v":5090,"vw":59.968396},{"c":59.76,"h":59.9693,"l":59.63,"n":217,"o":59.865,"t":"2026-07-09T04:00:00Z","v":4521,"vw":59.778801},{"c":59.84,"h":59.87,"l":59.552,"n":234,"o":59.56,"t":"2026-07-10T04:00:00Z","v":7751,"vw":59.718578},{"c":60.2019,"h":60.4,"l":60.0917,"n":222,"o":60.28,"t":"2026-07-13T04:00:00Z","v":10117,"vw":60.323819},{"c":60.4221,"h":60.57,"l":60.2504,"n":154,"o":60.57,"t":"2026-07-14T04:00:00Z","v":4878,"vw":60.375148},{"c":60.12,"h":60.67,"l":60.085,"n":205,"o":60.67,"t":"2026-07-15T04:00:00Z","v":5348,"vw":60.224318},{"c":60.4161,"h":60.5,"l":60.0951,"n":340,"o":60.37,"t":"2026-07-16T04:00:00Z","v":8856,"vw":60.288024},{"c":60.4952,"h":61.0026,"l":60.36,"n":124,"o":61.0026,"t":"2026-07-17T04:00:00Z","v":4077,"vw":60.692182},{"c":60.27,"h":60.8144,"l":60.1801,"n":495,"o":60.4,"t":"2026-07-20T04:00:00Z","v":300147,"vw":60.495011},{"c":59.8366,"h":59.91,"l":59.635,"n":310,"o":59.9,"t":"2026-07-21T04:00:00Z","v":63988,"vw":59.796495},{"c":60.6793,"h":60.73,"l":60.15,"n":167,"o":60.15,"t":"2026-07-22T04:00:00Z","v":5256,"vw":60.569955},{"c":60.5601,"h":60.72,"l":60.4114,"n":141,"o":60.54,"t":"2026-07-23T04:00:00Z","v":5500,"vw":60.579435},{"c":60.6904,"h":61.0296,"l":60.6904,"n":157,"o":60.84,"t":"2026-07-24T04:00:00Z","v":23155,"vw":60.870225},{"c":59.7551,"h":60.21,"l":59.735,"n":271,"o":60.2,"t":"2026-07-27T04:00:00Z","v":26967,"vw":59.971095},{"c":59.9941,"h":60.51,"l":59.9941,"n":138,"o":60.3,"t":"2026-07-28T04:00:00Z","v":7423,"vw":60.196968},{"c":59.9443,"h":60.339,"l":59.77,"n":146,"o":60.3,"t":"2026-07-29T04:00:00Z","v":11694,"vw":60.020332},{"c":60.19,"h":60.19,"l":59.751,"n":121,"o":59.84,"t":"2026-07-30T04:00:00Z","v":5725,"vw":59.835931},{"c":59.77,"h":60.1,"l":59.6,"n":380,"o":59.6,"t":"2026-07-31T04:00:00Z","v":24410,"vw":59.897883},{"c":59.5887,"h":60,"l":59.44,"n":158,"o":60,"t":"2026-08-03T04:00:00Z","v":15156,"vw":59.613476},{"c":59.6678,"h":59.8,"l":59.13,"n":235,"o":59.13,"t":"2026-08-04T04:00:00Z","v":3891,"vw":59.55749},{"c":58.936,"h":59.045,"l":58.795,"n":100,"o":59.045,"t":"2026-08-05T04:00:00Z","v":4877,"vw":58.966406},{"c":59.1105,"h":59.22,"l":59.1,"n":121,"o":59.22,"t":"2026-08-06T04:00:00Z","v":8476,"vw":59.188949},{"c":58.9569,"h":59.46,"l":58.9569,"n":130,"o":59.46,"t":"2026-08-07T04:00:00Z","v":3683,"vw":59.221406},{"c":58.83,"h":58.97,"l":58.655,"n":114,"o":58.97,"t":"2026-08-10T04:00:00Z","v":5929,"vw":58.827885},{"c":59.1194,"h":59.2309,"l":59.02,"n":127,"o":59.175,"t":"2026-08-11T04:00:00Z","v":4158,"vw":59.128878},{"c":59.2689,"h":59.3978,"l":59.17,"n":130,"o":59.17,"t":"2026-08-12T04:00:00Z","v":4315,"vw":59.256658},{"c":59.3295,"h":59.4521,"l":59.26,"n":141,"o":59.42,"t":"2026-08-13T04:00:00Z","v":5114,"vw":59.339013},{"c":59.5684,"h":59.67,"l":59.3597,"n":154,"o":59.44,"t":"2026-08-14T04:00:00Z","v":4971,"vw":59.488762},{"c":59.0578,"h":59.435,"l":58.991,"n":182,"o":59.435,"t":"2026-08-17T04:00:00Z","v":24446,"vw":59.207199},{"c":59.6246,"h":59.845,"l":59.59,"n":157,"o":59.845,"t":"2026-08-18T04:00:00Z","v":6230,"vw":59.703406},{"c":59.4289,"h":59.515,"l":59.21,"n":104,"o":59.515,"t":"2026-08-19T04:00:00Z","v":4987,"vw":59.32672},{"c":59.5086,"h":59.92,"l":59.5,"n":124,"o":59.65,"t":"2026-08-20T04:00:00Z","v":6630,"vw":59.649995},{"c":58.947,"h":59.96,"l":58.94,"n":197,"o":59.82,"t":"2026-08-21T04:00:00Z","v":13177,"vw":59.167563},{"c":59.1838,"h":59.23,"l":58.83,"n":168,"o":58.91,"t":"2026-08-24T04:00:00Z","v":16642,"vw":59.135824},{"c":59.3457,"h":59.47,"l":59.14,"n":236,"o":59.14,"t":"2026-08-25T04:00:00Z","v":6290,"vw":59.372877},{"c":59.7354,"h":59.7993,"l":59.24,"n":91,"o":59.24,"t":"2026-08-26T04:00:00Z","v":4170,"vw":59.646924},{"c":59.2058,"h":59.38,"l":58.95,"n":131,"o":59.38,"t":"2026-08-27T04:00:00Z","v":7138,"vw":59.233608},{"c":58.9624,"h":59.365,"l":58.92,"n":135,"o":59.2976,"t":"2026-08-28T04:00:00Z","v":4439,"vw":59.059177},{"c":58.74,"h":58.845,"l":58.58,"n":224,"o":58.725,"t":"2026-08-31T04:00:00Z","v":14872,"vw":58.713414},{"c":58.93,"h":58.94,"l":58.49,"n":197,"o":58.83,"t":"2026-09-01T04:00:00Z","v":20499,"vw":58.718689},{"c":58.5672,"h":58.68,"l":58.06,"n":185,"o":58.46,"t":"2026-09-02T04:00:00Z","v":8527,"vw":58.499754},{"c":58.8525,"h":59.11,"l":58.695,"n":89,"o":58.79,"t":"2026-09-03T04:00:00Z","v":3250,"vw":58.866826},{"c":58.7463,"h":58.8099,"l":58.46,"n":202,"o":58.6,"t":"2026-09-04T04:00:00Z","v":13512,"vw":58.675987},{"c":58.9778,"h":59.12,"l":58.565,"n":145,"o":58.565,"t":"2026-09-08T04:00:00Z","v":4000,"vw":58.897372},{"c":58.4937,"h":59.2351,"l":58.3,"n":146,"o":59.05,"t":"2026-09-09T04:00:00Z","v":6475,"vw":58.77782},{"c":57.8213,"h":58.08,"l":57.8213,"n":170,"o":58.08,"t":"2026-09-10T04:00:00Z","v":5067,"vw":57.952035},{"c":57.7474,"h":58.17,"l":57.73,"n":134,"o":58.17,"t":"2026-09-11T04:00:00Z","v":4853,"vw":57.998135},{"c":57.3356,"h":57.68,"l":57.23,"n":213,"o":57.54,"t":"2026-09-14T04:00:00Z","v":10590,"vw":57.51766},{"c":57.135,"h":57.41,"l":57.01,"n":352,"o":57.31,"t":"2026-09-15T04:00:00Z","v":32410,"vw":57.27511},{"c":57.0177,"h":57.61,"l":56.73,"n":351,"o":57.39,"t":"2026-09-16T04:00:00Z","v":6953,"vw":57.192685},{"c":57.4589,"h":57.5149,"l":57.245,"n":156,"o":57.34,"t":"2026-09-17T04:00:00Z","v":6914,"vw":57.429396},{"c":57.249,"h":57.47,"l":57.09,"n":160,"o":57.12,"t":"2026-09-18T04:00:00Z","v":6958,"vw":57.265283},{"c":57.16,"h":57.57,"l":57.14,"n":219,"o":57.32,"t":"2026-09-21T04:00:00Z","v":14420,"vw":57.389101},{"c":56.9743,"h":57.31,"l":56.9743,"n":152,"o":57.05,"t":"2026-09-22T04:00:00Z","v":5052,"vw":57.122087},{"c":55.6877,"h":56.18,"l":55.66,"n":203,"o":56.18,"t":"2026-09-23T04:00:00Z","v":67057,"vw":55.91745},{"c":55.4739,"h":55.85,"l":55.46,"n":309,"o":55.85,"t":"2026-09-24T04:00:00Z","v":5982,"vw":55.556204},{"c":55.2603,"h":55.35,"l":54.97,"n":209,"o":55.11,"t":"2026-09-25T04:00:00Z","v":8273,"vw":55.082569},{"c":55.096,"h":55.23,"l":54.8,"n":293,"o":55.23,"t":"2026-09-28T04:00:00Z","v":7165,"vw":55.014993},{"c":54.61,"h":54.75,"l":54.37,"n":328,"o":54.66,"t":"2026-09-29T04:00:00Z","v":13208,"vw":54.611465},{"c":54.446,"h":54.99,"l":54.435,"n":274,"o":54.99,"t":"2026-09-30T04:00:00Z","v":21793,"vw":54.587327},{"c":54.34,"h":54.44,"l":53.9,"n":203,"o":53.9702,"t":"2026-10-01T04:00:00Z","v":10982,"vw":54.345795},{"c":54.89,"h":55.01,"l":54.54,"n":328,"o":54.54,"t":"2026-10-02T04:00:00Z","v":12137,"vw":54.890649},{"c":55.05,"h":55.18,"l":54.67,"n":158,"o":54.8,"t":"2026-10-05T04:00:00Z","v":4963,"vw":54.92803},{"c":55.71,"h":55.71,"l":55.18,"n":245,"o":55.18,"t":"2026-10-06T04:00:00Z","v":6238,"vw":55.439583},{"c":55.25,"h":55.2507,"l":55.03,"n":327,"o":55.22,"t":"2026-10-07T04:00:00Z","v":8057,"vw":55.163164},{"c":55.7,"h":55.7,"l":55.2401,"n":194,"o":55.38,"t":"2026-10-08T04:00:00Z","v":7698,"vw":55.502047},{"c":56.14,"h":56.16,"l":55.91,"n":188,"o":56.08,"t":"2026-10-09T04:00:00Z","v":7759,"vw":56.071651},{"c":56.51,"h":56.51,"l":56.39,"n":314,"o":56.4,"t":"2026-10-12T04:00:00Z","v":11112,"vw":56.443381},{"c":56.792,"h":56.792,"l":56.48,"n":156,"o":56.67,"t":"2026-10-13T04:00:00Z","v":1690,"vw":56.653328},{"c":56.5219,"h":56.67,"l":56.45,"n":121,"o":56.5599,"t":"2026-10-14T04:00:00Z","v":7483,"vw":56.56433},{"c":56.4847,"h":57.1,"l":56.35,"n":150,"o":57.1,"t":"2026-10-15T04:00:00Z","v":6319,"vw":56.600562},{"c":57.51,"h":57.52,"l":56.64,"n":188,"o":56.64,"t":"2026-10-16T04:00:00Z","v":27974,"vw":57.213174},{"c":56.7296,"h":57.37,"l":56.685,"n":137,"o":57.37,"t":"2026-10-19T04:00:00Z","v":5528,"vw":56.917915},{"c":57.47,"h":57.52,"l":57.372,"n":104,"o":57.429,"t":"2026-10-20T04:00:00Z","v":3695,"vw":57.439101},{"c":57.75,"h":57.81,"l":57.5788,"n":351,"o":57.5928,"t":"2026-10-21T04:00:00Z","v":15167,"vw":57.682832},{"c":58.07,"h":58.09,"l":57.29,"n":119,"o":57.395,"t":"2026-10-22T04:00:00Z","v":4768,"vw":57.832338}],"volatilityBars":[{"c":57.05,"h":57.05,"l":57.05,"n":4,"o":57.05,"t":"2026-09-22T13:30:00Z","v":328,"vw":57.05},{"c":57.31,"h":57.31,"l":57.31,"n":2,"o":57.31,"t":"2026-09-22T14:30:00Z","v":972,"vw":57.31},{"c":57.11,"h":57.11,"l":57.11,"n":2,"o":57.11,"t":"2026-09-22T17:45:00Z","v":460,"vw":57.11},{"c":57.1664,"h":57.1664,"l":57.1664,"n":4,"o":57.1664,"t":"2026-09-22T18:00:00Z","v":360,"vw":57.1664},{"c":57.0708,"h":57.0708,"l":57.0708,"n":3,"o":57.0708,"t":"2026-09-22T19:00:00Z","v":540,"vw":57.0708},{"c":57.02,"h":57.02,"l":57.02,"n":3,"o":57.02,"t":"2026-09-22T19:15:00Z","v":208,"vw":57.02},{"c":57.0334,"h":57.04,"l":57.01,"n":4,"o":57.04,"t":"2026-09-22T19:30:00Z","v":358,"vw":57.029543},{"c":56.98,"h":56.98,"l":56.98,"n":1,"o":56.98,"t":"2026-09-22T19:45:00Z","v":591,"vw":56.98},{"c":56.18,"h":56.18,"l":56.18,"n":5,"o":56.18,"t":"2026-09-23T13:30:00Z","v":895,"vw":56.18},{"c":56.06,"h":56.06,"l":56.06,"n":3,"o":56.06,"t":"2026-09-23T14:45:00Z","v":168,"vw":56.06},{"c":56.0844,"h":56.0844,"l":56.0844,"n":4,"o":56.0844,"t":"2026-09-23T16:15:00Z","v":160,"vw":56.0844},{"c":55.8501,"h":56.0009,"l":55.8501,"n":5,"o":56.0009,"t":"2026-09-23T17:15:00Z","v":1873,"vw":55.898874},{"c":55.92,"h":55.92,"l":55.92,"n":2,"o":55.92,"t":"2026-09-23T17:45:00Z","v":58047,"vw":55.92},{"c":55.87,"h":55.92,"l":55.87,"n":6,"o":55.92,"t":"2026-09-23T18:15:00Z","v":545,"vw":55.897574},{"c":55.86,"h":55.86,"l":55.86,"n":2,"o":55.86,"t":"2026-09-23T18:30:00Z","v":156,"vw":55.86},{"c":55.84,"h":55.84,"l":55.84,"n":1,"o":55.84,"t":"2026-09-23T18:45:00Z","v":245,"vw":55.84},{"c":55.82,"h":55.94,"l":55.77,"n":22,"o":55.77,"t":"2026-09-23T19:00:00Z","v":2270,"vw":55.818734},{"c":55.79,"h":55.79,"l":55.79,"n":1,"o":55.79,"t":"2026-09-23T19:15:00Z","v":107,"vw":55.79},{"c":55.8,"h":55.8,"l":55.78,"n":5,"o":55.78,"t":"2026-09-23T19:30:00Z","v":300,"vw":55.79},{"c":55.66,"h":55.7996,"l":55.66,"n":14,"o":55.69,"t":"2026-09-23T19:45:00Z","v":679,"vw":55.74611},{"c":55.85,"h":55.85,"l":55.85,"n":140,"o":55.85,"t":"2026-09-24T13:30:00Z","v":427,"vw":55.85},{"c":55.68,"h":55.68,"l":55.68,"n":2,"o":55.68,"t":"2026-09-24T14:15:00Z","v":117,"vw":55.68},{"c":55.49,"h":55.57,"l":55.49,"n":9,"o":55.57,"t":"2026-09-24T15:30:00Z","v":792,"vw":55.53},{"c":55.54,"h":55.54,"l":55.54,"n":1,"o":55.54,"t":"2026-09-24T16:15:00Z","v":100,"vw":55.54},{"c":55.5401,"h":55.5401,"l":55.53,"n":6,"o":55.53,"t":"2026-09-24T16:30:00Z","v":761,"vw":55.533464},{"c":55.625,"h":55.625,"l":55.625,"n":4,"o":55.625,"t":"2026-09-24T16:45:00Z","v":219,"vw":55.625},{"c":55.55,"h":55.595,"l":55.55,"n":6,"o":55.595,"t":"2026-09-24T17:30:00Z","v":313,"vw":55.5725},{"c":55.47,"h":55.4781,"l":55.46,"n":8,"o":55.47,"t":"2026-09-24T18:00:00Z","v":1046,"vw":55.467125},{"c":55.5572,"h":55.5572,"l":55.5572,"n":2,"o":55.5572,"t":"2026-09-24T19:00:00Z","v":447,"vw":55.5572},{"c":55.6003,"h":55.6003,"l":55.6003,"n":1,"o":55.6003,"t":"2026-09-24T19:30:00Z","v":314,"vw":55.6003},{"c":54.97,"h":55.145,"l":54.97,"n":10,"o":55.11,"t":"2026-09-25T15:00:00Z","v":1025,"vw":55.037385},{"c":55.1193,"h":55.1193,"l":55.1193,"n":5,"o":55.1193,"t":"2026-09-25T15:30:00Z","v":202,"vw":55.1193},{"c":55.12,"h":55.12,"l":55.12,"n":1,"o":55.12,"t":"2026-09-25T16:00:00Z","v":100,"vw":55.12},{"c":55.07,"h":55.2396,"l":55.07,"n":8,"o":55.2396,"t":"2026-09-25T16:15:00Z","v":325,"vw":55.170376},{"c":55.06,"h":55.14,"l":55.06,"n":3,"o":55.14,"t":"2026-09-25T16:30:00Z","v":315,"vw":55.110803},{"c":55.095,"h":55.095,"l":55.095,"n":1,"o":55.095,"t":"2026-09-25T16:45:00Z","v":400,"vw":55.095},{"c":55.05,"h":55.05,"l":55.05,"n":2,"o":55.05,"t":"2026-09-25T17:00:00Z","v":2318,"vw":55.05},{"c":55.0981,"h":55.0981,"l":55.0981,"n":2,"o":55.0981,"t":"2026-09-25T17:30:00Z","v":111,"vw":55.0981},{"c":55.05,"h":55.06,"l":55.05,"n":5,"o":55.06,"t":"2026-09-25T18:30:00Z","v":222,"vw":55.055},{"c":55.09,"h":55.09,"l":55.09,"n":1,"o":55.09,"t":"2026-09-25T18:45:00Z","v":100,"vw":55.09},{"c":55.15,"h":55.15,"l":55.09,"n":7,"o":55.09,"t":"2026-09-25T19:30:00Z","v":1423,"vw":55.094959},{"c":55.35,"h":55.35,"l":55.21,"n":14,"o":55.21,"t":"2026-09-25T19:45:00Z","v":533,"vw":55.293709},{"c":55.23,"h":55.23,"l":55.23,"n":5,"o":55.23,"t":"2026-09-28T13:30:00Z","v":632,"vw":55.23},{"c":55.08,"h":55.08,"l":55.08,"n":6,"o":55.08,"t":"2026-09-28T14:00:00Z","v":121,"vw":55.08},{"c":54.865,"h":54.95,"l":54.86,"n":8,"o":54.95,"t":"2026-09-28T15:00:00Z","v":831,"vw":54.887797},{"c":54.805,"h":54.9692,"l":54.8,"n":13,"o":54.9692,"t":"2026-09-28T15:15:00Z","v":949,"vw":54.847535},{"c":54.985,"h":54.985,"l":54.85,"n":4,"o":54.85,"t":"2026-09-28T15:45:00Z","v":269,"vw":54.933864},{"c":54.9,"h":54.9,"l":54.9,"n":4,"o":54.9,"t":"2026-09-28T16:00:00Z","v":121,"vw":54.9},{"c":55.0031,"h":55.0031,"l":55.0031,"n":4,"o":55.0031,"t":"2026-09-28T16:15:00Z","v":108,"vw":55.0031},{"c":55.09,"h":55.09,"l":55.04,"n":2,"o":55.04,"t":"2026-09-28T16:45:00Z","v":734,"vw":55.083188},{"c":55.21,"h":55.21,"l":55.21,"n":2,"o":55.21,"t":"2026-09-28T17:45:00Z","v":253,"vw":55.21},{"c":55.04,"h":55.04,"l":55.04,"n":3,"o":55.04,"t":"2026-09-28T19:15:00Z","v":102,"vw":55.04},{"c":55.13,"h":55.13,"l":54.99,"n":20,"o":54.99,"t":"2026-09-28T19:45:00Z","v":735,"vw":55.056509},{"c":54.87,"h":54.87,"l":54.87,"n":1,"o":54.87,"t":"2026-09-29T08:00:00Z","v":181,"vw":54.87},{"c":54.66,"h":54.66,"l":54.66,"n":7,"o":54.66,"t":"2026-09-29T13:30:00Z","v":474,"vw":54.66},{"c":54.74,"h":54.75,"l":54.73,"n":17,"o":54.75,"t":"2026-09-29T14:00:00Z","v":1353,"vw":54.744091},{"c":54.73,"h":54.745,"l":54.73,"n":2,"o":54.745,"t":"2026-09-29T14:15:00Z","v":1174,"vw":54.732555},{"c":54.61,"h":54.73,"l":54.57,"n":11,"o":54.73,"t":"2026-09-29T14:30:00Z","v":923,"vw":54.604172},{"c":54.6999,"h":54.6999,"l":54.6999,"n":1,"o":54.6999,"t":"2026-09-29T14:45:00Z","v":150,"vw":54.6999},{"c":54.51,"h":54.56,"l":54.51,"n":2,"o":54.56,"t":"2026-09-29T15:00:00Z","v":200,"vw":54.535},{"c":54.488,"h":54.488,"l":54.44,"n":8,"o":54.44,"t":"2026-09-29T15:15:00Z","v":525,"vw":54.469777},{"c":54.56,"h":54.6199,"l":54.55,"n":8,"o":54.55,"t":"2026-09-29T15:30:00Z","v":1166,"vw":54.608413},{"c":54.56,"h":54.5675,"l":54.52,"n":6,"o":54.5675,"t":"2026-09-29T15:45:00Z","v":312,"vw":54.549167},{"c":54.59,"h":54.59,"l":54.59,"n":2,"o":54.59,"t":"2026-09-29T16:15:00Z","v":409,"vw":54.59},{"c":54.52,"h":54.52,"l":54.52,"n":1,"o":54.52,"t":"2026-09-29T16:30:00Z","v":100,"vw":54.52},{"c":54.4708,"h":54.5689,"l":54.4708,"n":5,"o":54.5689,"t":"2026-09-29T16:45:00Z","v":246,"vw":54.524651},{"c":54.49,"h":54.49,"l":54.49,"n":1,"o":54.49,"t":"2026-09-29T17:00:00Z","v":340,"vw":54.49},{"c":54.37,"h":54.44,"l":54.37,"n":3,"o":54.44,"t":"2026-09-29T17:15:00Z","v":734,"vw":54.379655},{"c":54.48,"h":54.48,"l":54.48,"n":3,"o":54.48,"t":"2026-09-29T17:30:00Z","v":107,"vw":54.48},{"c":54.4925,"h":54.4925,"l":54.49,"n":3,"o":54.49,"t":"2026-09-29T17:45:00Z","v":232,"vw":54.491092},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-09-29T19:00:00Z","v":178,"vw":54.5},{"c":54.64,"h":54.68,"l":54.64,"n":3,"o":54.68,"t":"2026-09-29T19:30:00Z","v":203,"vw":54.66},{"c":54.66,"h":54.7081,"l":54.56,"n":51,"o":54.64,"t":"2026-09-29T19:45:00Z","v":2503,"vw":54.6506},{"c":54.61,"h":54.61,"l":54.61,"n":4,"o":54.61,"t":"2026-09-29T20:00:00Z","v":142,"vw":54.61},{"c":54.99,"h":54.99,"l":54.99,"n":9,"o":54.99,"t":"2026-09-30T13:30:00Z","v":291,"vw":54.99},{"c":54.74,"h":54.83,"l":54.74,"n":5,"o":54.74,"t":"2026-09-30T14:15:00Z","v":542,"vw":54.763919},{"c":54.6601,"h":54.6601,"l":54.6601,"n":2,"o":54.6601,"t":"2026-09-30T14:30:00Z","v":287,"vw":54.6601},{"c":54.59,"h":54.6,"l":54.59,"n":4,"o":54.6,"t":"2026-09-30T15:30:00Z","v":296,"vw":54.595},{"c":54.59,"h":54.605,"l":54.51,"n":23,"o":54.605,"t":"2026-09-30T15:45:00Z","v":7934,"vw":54.578991},{"c":54.59,"h":54.59,"l":54.59,"n":1,"o":54.59,"t":"2026-09-30T16:00:00Z","v":100,"vw":54.59},{"c":54.6,"h":54.6,"l":54.6,"n":1,"o":54.6,"t":"2026-09-30T17:00:00Z","v":100,"vw":54.6},{"c":54.6631,"h":54.6631,"l":54.6631,"n":2,"o":54.6631,"t":"2026-09-30T17:30:00Z","v":169,"vw":54.6631},{"c":54.63,"h":54.66,"l":54.63,"n":9,"o":54.66,"t":"2026-09-30T18:00:00Z","v":900,"vw":54.656667},{"c":54.54,"h":54.54,"l":54.54,"n":3,"o":54.54,"t":"2026-09-30T18:15:00Z","v":160,"vw":54.54},{"c":54.57,"h":54.57,"l":54.45,"n":7,"o":54.54,"t":"2026-09-30T19:00:00Z","v":518,"vw":54.520815},{"c":54.61,"h":54.63,"l":54.53,"n":60,"o":54.54,"t":"2026-09-30T19:15:00Z","v":7268,"vw":54.575087},{"c":54.53,"h":54.53,"l":54.53,"n":1,"o":54.53,"t":"2026-09-30T19:30:00Z","v":770,"vw":54.53},{"c":54.445,"h":54.4899,"l":54.435,"n":17,"o":54.48,"t":"2026-09-30T19:45:00Z","v":609,"vw":54.464438},{"c":54.35,"h":54.35,"l":54.35,"n":2,"o":54.35,"t":"2026-10-01T08:00:00Z","v":173,"vw":54.35},{"c":53.9,"h":53.9702,"l":53.9,"n":2,"o":53.9702,"t":"2026-10-01T13:45:00Z","v":470,"vw":53.955264},{"c":53.975,"h":53.975,"l":53.975,"n":1,"o":53.975,"t":"2026-10-01T14:00:00Z","v":100,"vw":53.975},{"c":54.13,"h":54.13,"l":54.13,"n":1,"o":54.13,"t":"2026-10-01T15:00:00Z","v":100,"vw":54.13},{"c":54.15,"h":54.15,"l":54.15,"n":1,"o":54.15,"t":"2026-10-01T16:00:00Z","v":100,"vw":54.15},{"c":54.2236,"h":54.2236,"l":54.2236,"n":4,"o":54.2236,"t":"2026-10-01T16:15:00Z","v":231,"vw":54.2236},{"c":54.265,"h":54.265,"l":54.265,"n":2,"o":54.265,"t":"2026-10-01T16:30:00Z","v":200,"vw":54.265},{"c":54.35,"h":54.35,"l":54.35,"n":5,"o":54.35,"t":"2026-10-01T17:00:00Z","v":128,"vw":54.35},{"c":54.3499,"h":54.3499,"l":54.3499,"n":1,"o":54.3499,"t":"2026-10-01T17:15:00Z","v":158,"vw":54.3499},{"c":54.29,"h":54.29,"l":54.29,"n":2,"o":54.29,"t":"2026-10-01T17:30:00Z","v":101,"vw":54.29},{"c":54.37,"h":54.37,"l":54.37,"n":1,"o":54.37,"t":"2026-10-01T18:15:00Z","v":335,"vw":54.37},{"c":54.39,"h":54.44,"l":54.35,"n":10,"o":54.36,"t":"2026-10-01T18:30:00Z","v":1023,"vw":54.396067},{"c":54.29,"h":54.4,"l":54.29,"n":38,"o":54.4,"t":"2026-10-01T19:00:00Z","v":5845,"vw":54.387964},{"c":54.29,"h":54.29,"l":54.29,"n":7,"o":54.29,"t":"2026-10-01T19:15:00Z","v":364,"vw":54.29},{"c":54.41,"h":54.41,"l":54.41,"n":3,"o":54.41,"t":"2026-10-01T19:45:00Z","v":212,"vw":54.41},{"c":54.34,"h":54.34,"l":54.34,"n":4,"o":54.34,"t":"2026-10-01T20:00:00Z","v":175,"vw":54.34},{"c":54.54,"h":54.54,"l":54.54,"n":7,"o":54.54,"t":"2026-10-02T13:30:00Z","v":127,"vw":54.54},{"c":54.9,"h":54.9,"l":54.9,"n":7,"o":54.9,"t":"2026-10-02T14:15:00Z","v":700,"vw":54.9},{"c":54.985,"h":55.01,"l":54.985,"n":7,"o":55.01,"t":"2026-10-02T14:45:00Z","v":1583,"vw":54.986587},{"c":54.5985,"h":54.61,"l":54.5985,"n":3,"o":54.61,"t":"2026-10-02T17:30:00Z","v":440,"vw":54.60112},{"c":54.9181,"h":54.9181,"l":54.72,"n":3,"o":54.72,"t":"2026-10-02T18:45:00Z","v":381,"vw":54.843552},{"c":54.8729,"h":54.8729,"l":54.8729,"n":2,"o":54.8729,"t":"2026-10-02T19:00:00Z","v":226,"vw":54.8729},{"c":54.9364,"h":54.9364,"l":54.885,"n":7,"o":54.885,"t":"2026-10-02T19:15:00Z","v":355,"vw":54.911569},{"c":54.8575,"h":54.96,"l":54.8,"n":38,"o":54.8,"t":"2026-10-02T19:30:00Z","v":2992,"vw":54.901294},{"c":54.89,"h":54.98,"l":54.8375,"n":44,"o":54.8625,"t":"2026-10-02T19:45:00Z","v":2214,"vw":54.895337},{"c":54.67,"h":54.8,"l":54.67,"n":19,"o":54.8,"t":"2026-10-05T13:30:00Z","v":1208,"vw":54.748621},{"c":54.7999,"h":54.7999,"l":54.7999,"n":3,"o":54.7999,"t":"2026-10-05T14:00:00Z","v":601,"vw":54.7999},{"c":54.955,"h":54.955,"l":54.955,"n":1,"o":54.955,"t":"2026-10-05T14:15:00Z","v":100,"vw":54.955},{"c":55.03,"h":55.03,"l":55.03,"n":2,"o":55.03,"t":"2026-10-05T15:00:00Z","v":160,"vw":55.03},{"c":55.15,"h":55.15,"l":55.15,"n":4,"o":55.15,"t":"2026-10-05T16:30:00Z","v":262,"vw":55.15},{"c":55.18,"h":55.18,"l":55.18,"n":2,"o":55.18,"t":"2026-10-05T18:15:00Z","v":169,"vw":55.18},{"c":55.065,"h":55.065,"l":55.065,"n":2,"o":55.065,"t":"2026-10-05T19:30:00Z","v":850,"vw":55.065},{"c":55.05,"h":55.05,"l":54.9756,"n":15,"o":54.9756,"t":"2026-10-05T19:45:00Z","v":626,"vw":55.026915},{"c":55.18,"h":55.18,"l":55.18,"n":6,"o":55.18,"t":"2026-10-06T13:30:00Z","v":266,"vw":55.18},{"c":55.2,"h":55.2122,"l":55.2,"n":17,"o":55.21,"t":"2026-10-06T14:00:00Z","v":1074,"vw":55.206581},{"c":55.32,"h":55.32,"l":55.32,"n":4,"o":55.32,"t":"2026-10-06T14:45:00Z","v":240,"vw":55.32},{"c":55.37,"h":55.415,"l":55.37,"n":4,"o":55.37,"t":"2026-10-06T15:00:00Z","v":506,"vw":55.397178},{"c":55.7,"h":55.7,"l":55.7,"n":1,"o":55.7,"t":"2026-10-06T15:30:00Z","v":100,"vw":55.7},{"c":55.548,"h":55.548,"l":55.548,"n":4,"o":55.548,"t":"2026-10-06T16:00:00Z","v":221,"vw":55.548},{"c":55.51,"h":55.585,"l":55.51,"n":18,"o":55.55,"t":"2026-10-06T19:15:00Z","v":1368,"vw":55.555071},{"c":55.5968,"h":55.5968,"l":55.5968,"n":3,"o":55.5968,"t":"2026-10-06T19:30:00Z","v":481,"vw":55.5968},{"c":55.71,"h":55.71,"l":55.7051,"n":5,"o":55.7051,"t":"2026-10-06T19:45:00Z","v":254,"vw":55.707327},{"c":55.22,"h":55.22,"l":55.22,"n":5,"o":55.22,"t":"2026-10-07T13:30:00Z","v":644,"vw":55.22},{"c":55.2444,"h":55.2444,"l":55.2444,"n":4,"o":55.2444,"t":"2026-10-07T14:30:00Z","v":213,"vw":55.2444},{"c":55.12,"h":55.12,"l":55.03,"n":6,"o":55.04,"t":"2026-10-07T15:30:00Z","v":427,"vw":55.075729},{"c":55.12,"h":55.12,"l":55.12,"n":1,"o":55.12,"t":"2026-10-07T16:15:00Z","v":1000,"vw":55.12},{"c":55.085,"h":55.085,"l":55.085,"n":1,"o":55.085,"t":"2026-10-07T16:30:00Z","v":101,"vw":55.085},{"c":55.16,"h":55.2507,"l":55.16,"n":3,"o":55.2507,"t":"2026-10-07T18:15:00Z","v":297,"vw":55.220058},{"c":55.21,"h":55.21,"l":55.21,"n":3,"o":55.21,"t":"2026-10-07T18:30:00Z","v":308,"vw":55.21},{"c":55.15,"h":55.205,"l":55.13,"n":11,"o":55.205,"t":"2026-10-07T19:15:00Z","v":690,"vw":55.150968},{"c":55.1745,"h":55.225,"l":55.17,"n":8,"o":55.17,"t":"2026-10-07T19:30:00Z","v":534,"vw":55.187272},{"c":55.15,"h":55.16,"l":55.12,"n":6,"o":55.12,"t":"2026-10-07T19:45:00Z","v":394,"vw":55.143333},{"c":55.25,"h":55.25,"l":55.25,"n":4,"o":55.25,"t":"2026-10-07T20:00:00Z","v":104,"vw":55.25},{"c":55.38,"h":55.38,"l":55.38,"n":4,"o":55.38,"t":"2026-10-08T13:30:00Z","v":119,"vw":55.38},{"c":55.41,"h":55.41,"l":55.41,"n":2,"o":55.41,"t":"2026-10-08T14:00:00Z","v":156,"vw":55.41},{"c":55.4498,"h":55.4498,"l":55.4,"n":6,"o":55.4,"t":"2026-10-08T14:30:00Z","v":611,"vw":55.413957},{"c":55.2401,"h":55.2401,"l":55.2401,"n":2,"o":55.2401,"t":"2026-10-08T16:00:00Z","v":242,"vw":55.2401},{"c":55.29,"h":55.29,"l":55.29,"n":2,"o":55.29,"t":"2026-10-08T16:30:00Z","v":530,"vw":55.29},{"c":55.28,"h":55.33,"l":55.28,"n":4,"o":55.33,"t":"2026-10-08T16:45:00Z","v":329,"vw":55.310581},{"c":55.66,"h":55.66,"l":55.66,"n":1,"o":55.66,"t":"2026-10-08T17:00:00Z","v":100,"vw":55.66},{"c":55.54,"h":55.585,"l":55.46,"n":17,"o":55.585,"t":"2026-10-08T17:15:00Z","v":1550,"vw":55.502761},{"c":55.615,"h":55.68,"l":55.615,"n":3,"o":55.68,"t":"2026-10-08T17:30:00Z","v":298,"vw":55.658114},{"c":55.58,"h":55.58,"l":55.58,"n":3,"o":55.58,"t":"2026-10-08T18:00:00Z","v":102,"vw":55.58},{"c":55.5736,"h":55.5736,"l":55.56,"n":2,"o":55.56,"t":"2026-10-08T18:30:00Z","v":200,"vw":55.5668},{"c":55.57,"h":55.675,"l":55.57,"n":10,"o":55.67,"t":"2026-10-08T19:15:00Z","v":1314,"vw":55.622213},{"c":55.62,"h":55.62,"l":55.56,"n":7,"o":55.56,"t":"2026-10-08T19:30:00Z","v":494,"vw":55.59},{"c":55.7,"h":55.7,"l":55.5301,"n":10,"o":55.5301,"t":"2026-10-08T19:45:00Z","v":368,"vw":55.642617},{"c":56.08,"h":56.08,"l":56.08,"n":4,"o":56.08,"t":"2026-10-09T13:30:00Z","v":1034,"vw":56.08},{"c":55.96,"h":55.96,"l":55.96,"n":2,"o":55.96,"t":"2026-10-09T14:15:00Z","v":555,"vw":55.96},{"c":56.06,"h":56.0632,"l":56.06,"n":5,"o":56.0632,"t":"2026-10-09T15:30:00Z","v":248,"vw":56.061889},{"c":55.92,"h":55.985,"l":55.92,"n":6,"o":55.931,"t":"2026-10-09T15:45:00Z","v":713,"vw":55.965579},{"c":55.955,"h":56.0399,"l":55.91,"n":6,"o":56.0399,"t":"2026-10-09T16:45:00Z","v":439,"vw":55.97696},{"c":56.08,"h":56.08,"l":56.01,"n":3,"o":56.01,"t":"2026-10-09T18:00:00Z","v":414,"vw":56.037627},{"c":56.14,"h":56.16,"l":56.14,"n":31,"o":56.15,"t":"2026-10-09T19:45:00Z","v":2427,"vw":56.148461},{"c":56.14,"h":56.14,"l":56.14,"n":3,"o":56.14,"t":"2026-10-09T20:00:00Z","v":325,"vw":56.14},{"c":56.4,"h":56.4,"l":56.4,"n":2,"o":56.4,"t":"2026-10-12T15:00:00Z","v":111,"vw":56.4},{"c":56.4199,"h":56.4199,"l":56.4,"n":4,"o":56.4,"t":"2026-10-12T15:30:00Z","v":307,"vw":56.413062},{"c":56.42,"h":56.42,"l":56.42,"n":2,"o":56.42,"t":"2026-10-12T15:45:00Z","v":110,"vw":56.42},{"c":56.44,"h":56.44,"l":56.44,"n":2,"o":56.44,"t":"2026-10-12T16:15:00Z","v":150,"vw":56.44},{"c":56.42,"h":56.42,"l":56.42,"n":2,"o":56.42,"t":"2026-10-12T16:30:00Z","v":150,"vw":56.42},{"c":56.46,"h":56.47,"l":56.46,"n":3,"o":56.47,"t":"2026-10-12T17:00:00Z","v":288,"vw":56.465},{"c":56.39,"h":56.48,"l":56.39,"n":7,"o":56.48,"t":"2026-10-12T17:15:00Z","v":310,"vw":56.422258},{"c":56.48,"h":56.48,"l":56.4316,"n":11,"o":56.4316,"t":"2026-10-12T17:30:00Z","v":614,"vw":56.447113},{"c":56.499,"h":56.499,"l":56.499,"n":2,"o":56.499,"t":"2026-10-12T18:00:00Z","v":141,"vw":56.499},{"c":56.481,"h":56.481,"l":56.481,"n":2,"o":56.481,"t":"2026-10-12T18:15:00Z","v":200,"vw":56.481},{"c":56.46,"h":56.46,"l":56.46,"n":5,"o":56.46,"t":"2026-10-12T18:45:00Z","v":301,"vw":56.46},{"c":56.46,"h":56.46,"l":56.43,"n":8,"o":56.45,"t":"2026-10-12T19:00:00Z","v":2781,"vw":56.431875},{"c":56.47,"h":56.47,"l":56.47,"n":3,"o":56.47,"t":"2026-10-12T19:15:00Z","v":240,"vw":56.47},{"c":56.5,"h":56.5,"l":56.41,"n":5,"o":56.5,"t":"2026-10-12T19:30:00Z","v":400,"vw":56.468824},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-12T19:45:00Z","v":100,"vw":56.5},{"c":56.51,"h":56.51,"l":56.51,"n":5,"o":56.51,"t":"2026-10-12T20:00:00Z","v":2144,"vw":56.51},{"c":56.785,"h":56.785,"l":56.67,"n":5,"o":56.67,"t":"2026-10-13T13:30:00Z","v":296,"vw":56.736392},{"c":56.48,"h":56.48,"l":56.48,"n":1,"o":56.48,"t":"2026-10-13T14:00:00Z","v":113,"vw":56.48},{"c":56.65,"h":56.65,"l":56.624,"n":6,"o":56.624,"t":"2026-10-13T16:45:00Z","v":364,"vw":56.634612},{"c":56.5599,"h":56.5599,"l":56.5599,"n":1,"o":56.5599,"t":"2026-10-14T14:00:00Z","v":176,"vw":56.5599},{"c":56.51,"h":56.51,"l":56.51,"n":1,"o":56.51,"t":"2026-10-14T14:30:00Z","v":100,"vw":56.51},{"c":56.479,"h":56.479,"l":56.479,"n":1,"o":56.479,"t":"2026-10-14T15:00:00Z","v":350,"vw":56.479},{"c":56.45,"h":56.45,"l":56.45,"n":1,"o":56.45,"t":"2026-10-14T15:15:00Z","v":460,"vw":56.45},{"c":56.47,"h":56.47,"l":56.47,"n":4,"o":56.47,"t":"2026-10-14T16:15:00Z","v":162,"vw":56.47},{"c":56.55,"h":56.56,"l":56.55,"n":6,"o":56.56,"t":"2026-10-14T18:30:00Z","v":783,"vw":56.554286},{"c":56.56,"h":56.56,"l":56.55,"n":6,"o":56.56,"t":"2026-10-14T18:45:00Z","v":602,"vw":56.558333},{"c":56.585,"h":56.67,"l":56.585,"n":15,"o":56.66,"t":"2026-10-14T19:00:00Z","v":2884,"vw":56.624198},{"c":56.64,"h":56.64,"l":56.64,"n":2,"o":56.64,"t":"2026-10-14T19:15:00Z","v":266,"vw":56.64},{"c":56.455,"h":56.5001,"l":56.455,"n":2,"o":56.5001,"t":"2026-10-14T19:30:00Z","v":800,"vw":56.494463},{"c":56.4505,"h":56.4505,"l":56.4505,"n":1,"o":56.4505,"t":"2026-10-14T19:45:00Z","v":225,"vw":56.4505},{"c":56.81,"h":57.1,"l":56.81,"n":6,"o":57.1,"t":"2026-10-15T13:30:00Z","v":1075,"vw":56.998011},{"c":56.415,"h":56.415,"l":56.415,"n":2,"o":56.415,"t":"2026-10-15T13:45:00Z","v":102,"vw":56.415},{"c":56.52,"h":56.52,"l":56.52,"n":2,"o":56.52,"t":"2026-10-15T15:15:00Z","v":440,"vw":56.52},{"c":56.55,"h":56.55,"l":56.55,"n":2,"o":56.55,"t":"2026-10-15T15:30:00Z","v":200,"vw":56.55},{"c":56.3802,"h":56.5199,"l":56.3802,"n":10,"o":56.5199,"t":"2026-10-15T15:45:00Z","v":545,"vw":56.438133},{"c":56.46,"h":56.46,"l":56.46,"n":5,"o":56.46,"t":"2026-10-15T16:15:00Z","v":405,"vw":56.46},{"c":56.57,"h":56.71,"l":56.57,"n":10,"o":56.57,"t":"2026-10-15T17:30:00Z","v":782,"vw":56.615714},{"c":56.408,"h":56.465,"l":56.408,"n":2,"o":56.465,"t":"2026-10-15T19:15:00Z","v":894,"vw":56.431017},{"c":56.35,"h":56.47,"l":56.35,"n":6,"o":56.47,"t":"2026-10-15T19:30:00Z","v":301,"vw":56.41},{"c":56.49,"h":56.49,"l":56.454,"n":5,"o":56.454,"t":"2026-10-15T19:45:00Z","v":422,"vw":56.46278},{"c":56.91,"h":56.91,"l":56.64,"n":3,"o":56.64,"t":"2026-10-16T13:30:00Z","v":1737,"vw":56.688377},{"c":57.1278,"h":57.1278,"l":57.1278,"n":4,"o":57.1278,"t":"2026-10-16T14:15:00Z","v":268,"vw":57.1278},{"c":57.08,"h":57.21,"l":57.08,"n":43,"o":57.18,"t":"2026-10-16T14:45:00Z","v":7108,"vw":57.169624},{"c":57.29,"h":57.29,"l":57.2,"n":2,"o":57.2,"t":"2026-10-16T15:00:00Z","v":200,"vw":57.245},{"c":57.21,"h":57.28,"l":57.21,"n":4,"o":57.28,"t":"2026-10-16T15:30:00Z","v":260,"vw":57.237132},{"c":57.34,"h":57.34,"l":57.34,"n":1,"o":57.34,"t":"2026-10-16T15:45:00Z","v":100,"vw":57.34},{"c":57.25,"h":57.25,"l":57.25,"n":1,"o":57.25,"t":"2026-10-16T16:00:00Z","v":100,"vw":57.25},{"c":57.23,"h":57.23,"l":57.155,"n":15,"o":57.155,"t":"2026-10-16T16:15:00Z","v":1212,"vw":57.20879},{"c":57.27,"h":57.27,"l":57.27,"n":5,"o":57.27,"t":"2026-10-16T16:30:00Z","v":129,"vw":57.27},{"c":57.25,"h":57.25,"l":57.25,"n":5,"o":57.25,"t":"2026-10-16T16:45:00Z","v":252,"vw":57.25},{"c":57.125,"h":57.21,"l":57.125,"n":3,"o":57.21,"t":"2026-10-16T17:00:00Z","v":305,"vw":57.152869},{"c":57.28,"h":57.28,"l":57.28,"n":1,"o":57.28,"t":"2026-10-16T17:15:00Z","v":100,"vw":57.28},{"c":57.27,"h":57.43,"l":57.27,"n":2,"o":57.43,"t":"2026-10-16T17:30:00Z","v":12346,"vw":57.272359},{"c":57.41,"h":57.41,"l":57.3292,"n":9,"o":57.36,"t":"2026-10-16T18:30:00Z","v":633,"vw":57.349602},{"c":57.365,"h":57.365,"l":57.3108,"n":2,"o":57.3108,"t":"2026-10-16T18:45:00Z","v":674,"vw":57.340875},{"c":57.4408,"h":57.4408,"l":57.37,"n":5,"o":57.37,"t":"2026-10-16T19:15:00Z","v":1299,"vw":57.379392},{"c":57.52,"h":57.52,"l":57.52,"n":1,"o":57.52,"t":"2026-10-16T19:30:00Z","v":120,"vw":57.52},{"c":57.51,"h":57.51,"l":57.35,"n":3,"o":57.35,"t":"2026-10-16T19:45:00Z","v":282,"vw":57.43},{"c":57.37,"h":57.37,"l":57.37,"n":3,"o":57.37,"t":"2026-10-19T13:30:00Z","v":181,"vw":57.37},{"c":57.165,"h":57.215,"l":57.165,"n":3,"o":57.215,"t":"2026-10-19T13:45:00Z","v":561,"vw":57.182825},{"c":56.99,"h":57.06,"l":56.99,"n":16,"o":56.99,"t":"2026-10-19T14:00:00Z","v":1435,"vw":57.01773},{"c":56.97,"h":56.97,"l":56.97,"n":2,"o":56.97,"t":"2026-10-19T14:15:00Z","v":107,"vw":56.97},{"c":56.74,"h":56.76,"l":56.74,"n":3,"o":56.76,"t":"2026-10-19T15:00:00Z","v":270,"vw":56.75},{"c":56.9113,"h":56.9113,"l":56.9113,"n":4,"o":56.9113,"t":"2026-10-19T15:15:00Z","v":111,"vw":56.9113},{"c":56.7766,"h":56.7766,"l":56.7766,"n":4,"o":56.7766,"t":"2026-10-19T16:45:00Z","v":126,"vw":56.7766},{"c":56.8,"h":56.8,"l":56.8,"n":6,"o":56.8,"t":"2026-10-19T17:00:00Z","v":409,"vw":56.8},{"c":56.79,"h":56.79,"l":56.73,"n":5,"o":56.73,"t":"2026-10-19T18:00:00Z","v":479,"vw":56.766376},{"c":56.78,"h":56.78,"l":56.71,"n":2,"o":56.71,"t":"2026-10-19T18:30:00Z","v":475,"vw":56.735789},{"c":56.79,"h":56.79,"l":56.79,"n":3,"o":56.79,"t":"2026-10-19T18:45:00Z","v":237,"vw":56.79},{"c":56.685,"h":56.685,"l":56.685,"n":2,"o":56.685,"t":"2026-10-19T19:30:00Z","v":331,"vw":56.685},{"c":56.7,"h":56.7,"l":56.7,"n":1,"o":56.7,"t":"2026-10-19T19:45:00Z","v":100,"vw":56.7},{"c":56.8,"h":56.8,"l":56.8,"n":5,"o":56.8,"t":"2026-10-19T20:00:00Z","v":104,"vw":56.8},{"c":57.4146,"h":57.429,"l":57.4146,"n":3,"o":57.429,"t":"2026-10-20T14:30:00Z","v":472,"vw":57.423753},{"c":57.372,"h":57.38,"l":57.372,"n":4,"o":57.38,"t":"2026-10-20T15:15:00Z","v":202,"vw":57.376},{"c":57.52,"h":57.52,"l":57.45,"n":6,"o":57.45,"t":"2026-10-20T15:30:00Z","v":465,"vw":57.5025},{"c":57.47,"h":57.47,"l":57.47,"n":5,"o":57.47,"t":"2026-10-20T17:00:00Z","v":337,"vw":57.47},{"c":57.43,"h":57.43,"l":57.43,"n":1,"o":57.43,"t":"2026-10-20T17:45:00Z","v":100,"vw":57.43},{"c":57.41,"h":57.41,"l":57.41,"n":3,"o":57.41,"t":"2026-10-20T18:15:00Z","v":525,"vw":57.41},{"c":57.415,"h":57.415,"l":57.415,"n":2,"o":57.415,"t":"2026-10-20T18:30:00Z","v":116,"vw":57.415},{"c":57.415,"h":57.415,"l":57.415,"n":1,"o":57.415,"t":"2026-10-20T19:15:00Z","v":100,"vw":57.415},{"c":57.47,"h":57.47,"l":57.47,"n":3,"o":57.47,"t":"2026-10-20T19:30:00Z","v":105,"vw":57.47},{"c":57.47,"h":57.47,"l":57.47,"n":1,"o":57.47,"t":"2026-10-20T19:45:00Z","v":100,"vw":57.47},{"c":57.5928,"h":57.5928,"l":57.5928,"n":4,"o":57.5928,"t":"2026-10-21T14:45:00Z","v":142,"vw":57.5928},{"c":57.6003,"h":57.6003,"l":57.6003,"n":5,"o":57.6003,"t":"2026-10-21T15:15:00Z","v":170,"vw":57.6003},{"c":57.685,"h":57.7999,"l":57.685,"n":4,"o":57.7999,"t":"2026-10-21T16:30:00Z","v":536,"vw":57.769676},{"c":57.64,"h":57.74,"l":57.5788,"n":26,"o":57.594,"t":"2026-10-21T16:45:00Z","v":6811,"vw":57.667877},{"c":57.665,"h":57.665,"l":57.665,"n":3,"o":57.665,"t":"2026-10-21T17:00:00Z","v":128,"vw":57.665},{"c":57.76,"h":57.76,"l":57.76,"n":1,"o":57.76,"t":"2026-10-21T17:30:00Z","v":100,"vw":57.76},{"c":57.705,"h":57.8,"l":57.705,"n":9,"o":57.79,"t":"2026-10-21T18:00:00Z","v":906,"vw":57.777061},{"c":57.71,"h":57.81,"l":57.71,"n":5,"o":57.81,"t":"2026-10-21T18:15:00Z","v":420,"vw":57.750686},{"c":57.73,"h":57.73,"l":57.665,"n":3,"o":57.665,"t":"2026-10-21T19:15:00Z","v":231,"vw":57.693261},{"c":57.7,"h":57.7,"l":57.67,"n":9,"o":57.675,"t":"2026-10-21T19:30:00Z","v":531,"vw":57.68625},{"c":57.66,"h":57.67,"l":57.66,"n":20,"o":57.66,"t":"2026-10-21T19:45:00Z","v":2115,"vw":57.661123},{"c":57.75,"h":57.75,"l":57.75,"n":4,"o":57.75,"t":"2026-10-21T20:00:00Z","v":103,"vw":57.75},{"c":57.395,"h":57.395,"l":57.395,"n":1,"o":57.395,"t":"2026-10-22T15:00:00Z","v":179,"vw":57.395},{"c":57.29,"h":57.29,"l":57.29,"n":2,"o":57.29,"t":"2026-10-22T15:30:00Z","v":654,"vw":57.29},{"c":57.92,"h":57.92,"l":57.87,"n":3,"o":57.87,"t":"2026-10-22T17:45:00Z","v":202,"vw":57.895},{"c":57.91,"h":57.91,"l":57.89,"n":2,"o":57.89,"t":"2026-10-22T18:00:00Z","v":200,"vw":57.9},{"c":57.96,"h":57.96,"l":57.93,"n":6,"o":57.93,"t":"2026-10-22T18:15:00Z","v":323,"vw":57.948593},{"c":57.98,"h":57.98,"l":57.94,"n":2,"o":57.94,"t":"2026-10-22T18:30:00Z","v":200,"vw":57.96},{"c":58,"h":58.01,"l":58,"n":2,"o":58.01,"t":"2026-10-22T18:45:00Z","v":200,"vw":58.005},{"c":58.04,"h":58.04,"l":58.04,"n":2,"o":58.04,"t":"2026-10-22T19:00:00Z","v":200,"vw":58.04},{"c":58.03,"h":58.04,"l":58.03,"n":2,"o":58.04,"t":"2026-10-22T19:15:00Z","v":200,"vw":58.035},{"c":58.07,"h":58.07,"l":58.07,"n":3,"o":58.07,"t":"2026-10-22T19:30:00Z","v":201,"vw":58.07},{"c":58.07,"h":58.09,"l":58.02,"n":11,"o":58.06,"t":"2026-10-22T19:45:00Z","v":883,"vw":58.065}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.025,"strike":68.30607609654325,"iv":0.6098622845494154,"gamma":0.0281900955818407,"theta":-0.04968052973118705,"vega":0.04562382817200511,"rho":0.008117283445887625,"breakevenPct":19.39224400989023},{"delta":0.25,"premium":1.025,"strike":63.94902897583473,"iv":0.44859538181055886,"gamma":0.04348910543492004,"theta":-0.042057938893297724,"vega":0.051786737436386024,"rho":0.010271094032110486,"breakevenPct":11.88914926095184},{"delta":0.3,"premium":1.025,"strike":61.65995182233276,"iv":0.3486129598625799,"gamma":0.061498365887078396,"theta":-0.0363018881323288,"vega":0.05661953957335625,"rho":0.012399224967789656,"breakevenPct":7.947222011938625},{"delta":0.35,"premium":1.0573400371224349,"strike":60.3531992575513,"iv":0.2891020351649551,"gamma":0.07899339197733422,"theta":-0.03261732759379197,"vega":0.06025645700199136,"rho":0.014505637398642864,"breakevenPct":5.752607705654789},{"delta":0.4,"premium":1.133104352440014,"strike":59.535165180479886,"iv":0.2554684987500203,"gamma":0.09310702870636617,"theta":-0.0305283125453265,"vega":0.06269342717667191,"rho":0.016607880260464888,"breakevenPct":4.474374949061313},{"delta":0.45,"premium":1.226988308597257,"strike":58.89204676561097,"iv":0.23093128136789567,"gamma":0.10504106829341701,"theta":-0.028885963167467332,"vega":0.06428529222476935,"rho":0.018715223925140075,"breakevenPct":3.528560485979389},{"delta":0.5,"premium":1.34475381877072,"strike":58.42098472491712,"iv":0.21546532532409357,"gamma":0.11327378221546547,"theta":-0.02756167157017923,"vega":0.06445712760497004,"rho":0.020836795588668657,"breakevenPct":2.9201628098636867},{"delta":0.55,"premium":1.4624057907487489,"strike":57.964554883575005,"iv":0.2002467494902152,"gamma":0.12105351957003992,"theta":-0.026182803418079784,"vega":0.06434509333081181,"rho":0.022962397591946664,"breakevenPct":2.3367671333283178},{"delta":0.6,"premium":1.5791032817361152,"strike":57.63113348075396,"iv":0.18710782365373327,"gamma":0.12502522103662542,"theta":-0.024345126810339176,"vega":0.06184665342570064,"rho":0.025121881432627856,"breakevenPct":1.9635556440331874},{"delta":0.65,"premium":1.6958007727234818,"strike":57.29771207793291,"iv":0.17396889781725128,"gamma":0.1289969225032109,"theta":-0.022507450202598568,"vega":0.05934821352058947,"rho":0.027281365273309054,"breakevenPct":1.5903441547380566},{"delta":0.7,"premium":1.840251197169051,"strike":56.94350709169256,"iv":0.16231213618273965,"gamma":0.13084851159091712,"theta":-0.020534546279747094,"vega":0.05640217002552573,"rho":0.029456012395743303,"breakevenPct":1.2291343014665197},{"delta":0.75,"premium":2.2160804985454474,"strike":56.41602737046253,"iv":0.1630123201300511,"gamma":0.11502451975558242,"theta":-0.017434239217769945,"vega":0.04972441232773065,"rho":0.03175707725732906,"breakevenPct":0.9679832426519295},{"delta":0.8,"premium":2.5919097999218437,"strike":55.8885476492325,"iv":0.16371250407736257,"gamma":0.09920052792024772,"theta":-0.0143339321557928,"vega":0.043046654629935566,"rho":0.034058142118914815,"breakevenPct":0.7068321838373394},{"delta":0.85,"premium":2.967739101298239,"strike":55.36106792800247,"iv":0.16441268802467401,"gamma":0.08337653608491305,"theta":-0.011233625093815659,"vega":0.0363688969321405,"rho":0.03635920698050057,"breakevenPct":0.4456811250227497},{"delta":0.9,"premium":2.7018093001226053,"strike":55.60359515479143,"iv":0.12523556218912393,"gamma":0.0879467874052102,"theta":-0.010221421270640275,"vega":0.0284204697537329,"rho":0.03849537766284908,"breakevenPct":0.4053804975271858}],"put":[{"delta":0.15,"premium":1.025,"strike":48.06103238962076,"iv":0.7357331072021688,"gamma":0.019453664897208765,"theta":-0.04740929330150021,"vega":0.0379978707971673,"rho":-0.007891188108508073,"breakevenPct":19.00114966485145},{"delta":0.2,"premium":1.0482789888921893,"strike":51.93115955568757,"iv":0.5356356623833117,"gamma":0.03209022821175635,"theta":-0.04092352597823483,"vega":0.04562205097910315,"rho":-0.010327038532159096,"breakevenPct":12.376647895995548},{"delta":0.25,"premium":1.1031463779892983,"strike":54.12585511957192,"iv":0.4274719414729296,"gamma":0.04571125292554388,"theta":-0.03652534856056544,"vega":0.05176491326546117,"rho":-0.012796788729130131,"breakevenPct":8.691736281070044},{"delta":0.3,"premium":1.1533079938940232,"strike":55.56615987788046,"iv":0.3541383910830443,"gamma":0.06055480743466363,"theta":-0.03247274721778339,"vega":0.056568087427608056,"rho":-0.015273847898350444,"breakevenPct":6.297826960588188},{"delta":0.35,"premium":1.2301176650472254,"strike":56.55117665047225,"iv":0.30711758055348837,"gamma":0.0743490726864853,"theta":-0.02941183505004836,"vega":0.06018191934348272,"rho":-0.017761041435574453,"breakevenPct":4.73384021796964},{"delta":0.4,"premium":1.3326165177387346,"strike":57.288082588693676,"iv":0.27538516099845933,"gamma":0.08615767903254017,"theta":-0.0269475299760248,"vega":0.06267055245716756,"rho":-0.020248642021652993,"breakevenPct":3.6413534166438115},{"delta":0.45,"premium":1.4533552904255331,"strike":57.891776452127665,"iv":0.2522342812446545,"gamma":0.09632410677076061,"theta":-0.024817352258740318,"vega":0.0643700321221747,"rho":-0.02273431912354692,"breakevenPct":2.809675974337642},{"delta":0.5,"premium":1.5962320172092397,"strike":58.37302159141304,"iv":0.2359579848938764,"gamma":0.1032569654825633,"theta":-0.02267476631035699,"vega":0.06443971582836676,"rho":-0.025205534031848265,"breakevenPct":2.226985406916127},{"delta":0.55,"premium":1.7439442464635357,"strike":58.827520758349344,"iv":0.2211832755860605,"gamma":0.10948352898083274,"theta":-0.020529470082971745,"vega":0.06415340989112071,"rho":-0.027673590022548607,"breakevenPct":1.6986800208613626},{"delta":0.6,"premium":1.8795392567777285,"strike":59.198848141944325,"iv":0.20627498148669246,"gamma":0.11360697486228367,"theta":-0.01800219984064302,"vega":0.06216668606056434,"rho":-0.03009015525510613,"breakevenPct":1.2927348283681863},{"delta":0.65,"premium":2.007723554066637,"strike":59.519308885166595,"iv":0.19128498889201548,"gamma":0.1164441849173702,"theta":-0.015241319904385809,"vega":0.0591400116363386,"rho":-0.03247522949670799,"breakevenPct":0.9616233320131644},{"delta":0.7,"premium":2.1359078513555456,"strike":59.839769628388865,"iv":0.1762949962973385,"gamma":0.11928139497245674,"theta":-0.012480439968128604,"vega":0.05611333721211287,"rho":-0.03486030373830984,"breakevenPct":0.6305118356581432},{"delta":0.75,"premium":2.4905046480743693,"strike":60.332005312084995,"iv":0.1752409030544489,"gamma":0.1107730411686587,"theta":-0.010568791500664011,"vega":0.05167835325365206,"rho":-0.03734934781996701,"breakevenPct":0.39348947130941786},{"delta":0.8,"premium":3.071513944223108,"strike":60.99601593625498,"iv":0.1881227091633466,"gamma":0.09091912350597608,"theta":-0.009506374501992031,"vega":0.04583505976095617,"rho":-0.0399423617416795,"breakevenPct":0.2505562389669891},{"delta":0.85,"premium":5.947826086956521,"strike":63.84782608695652,"iv":0.30128260869565215,"gamma":0.0474,"theta":-0.013847826086956522,"vega":0.03815,"rho":-0.04416325469732745,"breakevenPct":0.2927501291544717}]},"raw":{"call":[{"delta":0.2,"premium":1.025,"strike":68.30607609654325,"iv":0.6098622845494154,"gamma":0.0281900955818407,"theta":-0.04968052973118705,"vega":0.04562382817200511,"rho":0.008117283445887625,"breakevenPct":19.39224400989023},{"delta":0.25,"premium":1.025,"strike":63.94902897583473,"iv":0.44859538181055886,"gamma":0.04348910543492004,"theta":-0.042057938893297724,"vega":0.051786737436386024,"rho":0.010271094032110486,"breakevenPct":11.88914926095184},{"delta":0.3,"premium":1.025,"strike":61.65995182233276,"iv":0.3486129598625799,"gamma":0.061498365887078396,"theta":-0.0363018881323288,"vega":0.05661953957335625,"rho":0.012399224967789656,"breakevenPct":7.947222011938625},{"delta":0.35,"premium":1.0573400371224349,"strike":60.3531992575513,"iv":0.2891020351649551,"gamma":0.07899339197733422,"theta":-0.03261732759379197,"vega":0.06025645700199136,"rho":0.014505637398642864,"breakevenPct":5.752607705654789},{"delta":0.4,"premium":1.133104352440014,"strike":59.535165180479886,"iv":0.2554684987500203,"gamma":0.09310702870636617,"theta":-0.0305283125453265,"vega":0.06269342717667191,"rho":0.016607880260464888,"breakevenPct":4.474374949061313},{"delta":0.45,"premium":1.226988308597257,"strike":58.89204676561097,"iv":0.23093128136789567,"gamma":0.10504106829341701,"theta":-0.028885963167467332,"vega":0.06428529222476935,"rho":0.018715223925140075,"breakevenPct":3.528560485979389},{"delta":0.5,"premium":1.34475381877072,"strike":58.42098472491712,"iv":0.21546532532409357,"gamma":0.11327378221546547,"theta":-0.02756167157017923,"vega":0.06445712760497004,"rho":0.020836795588668657,"breakevenPct":2.9201628098636867},{"delta":0.55,"premium":1.4624057907487489,"strike":57.964554883575005,"iv":0.2002467494902152,"gamma":0.12105351957003992,"theta":-0.026182803418079784,"vega":0.06434509333081181,"rho":0.022962397591946664,"breakevenPct":2.3367671333283178},{"delta":0.6,"premium":1.5791032817361152,"strike":57.63113348075396,"iv":0.18710782365373327,"gamma":0.12502522103662542,"theta":-0.024345126810339176,"vega":0.06184665342570064,"rho":0.025121881432627856,"breakevenPct":1.9635556440331874},{"delta":0.65,"premium":1.6958007727234818,"strike":57.29771207793291,"iv":0.17396889781725128,"gamma":0.1289969225032109,"theta":-0.022507450202598568,"vega":0.05934821352058947,"rho":0.027281365273309054,"breakevenPct":1.5903441547380566},{"delta":0.7,"premium":1.840251197169051,"strike":56.94350709169256,"iv":0.16231213618273965,"gamma":0.13084851159091712,"theta":-0.020534546279747094,"vega":0.05640217002552573,"rho":0.029456012395743303,"breakevenPct":1.2291343014665197},{"delta":0.75,"premium":2.2160804985454474,"strike":56.41602737046253,"iv":0.1630123201300511,"gamma":0.11502451975558242,"theta":-0.017434239217769945,"vega":0.04972441232773065,"rho":0.03175707725732906,"breakevenPct":0.9679832426519295},{"delta":0.8,"premium":2.5919097999218437,"strike":55.8885476492325,"iv":0.16371250407736257,"gamma":0.09920052792024772,"theta":-0.0143339321557928,"vega":0.043046654629935566,"rho":0.034058142118914815,"breakevenPct":0.7068321838373394},{"delta":0.85,"premium":2.967739101298239,"strike":55.36106792800247,"iv":0.16441268802467401,"gamma":0.08337653608491305,"theta":-0.011233625093815659,"vega":0.0363688969321405,"rho":0.03635920698050057,"breakevenPct":0.4456811250227497},{"delta":0.9,"premium":2.7018093001226053,"strike":55.60359515479143,"iv":0.12523556218912393,"gamma":0.0879467874052102,"theta":-0.010221421270640275,"vega":0.0284204697537329,"rho":0.03849537766284908,"breakevenPct":0.4053804975271858}],"put":[{"delta":0.15,"premium":1.025,"strike":48.06103238962076,"iv":0.7357331072021688,"gamma":0.019453664897208765,"theta":-0.04740929330150021,"vega":0.0379978707971673,"rho":-0.007891188108508073,"breakevenPct":19.00114966485145},{"delta":0.2,"premium":1.0482789888921893,"strike":51.93115955568757,"iv":0.5356356623833117,"gamma":0.03209022821175635,"theta":-0.04092352597823483,"vega":0.04562205097910315,"rho":-0.010327038532159096,"breakevenPct":12.376647895995548},{"delta":0.25,"premium":1.1031463779892983,"strike":54.12585511957192,"iv":0.4274719414729296,"gamma":0.04571125292554388,"theta":-0.03652534856056544,"vega":0.05176491326546117,"rho":-0.012796788729130131,"breakevenPct":8.691736281070044},{"delta":0.3,"premium":1.1533079938940232,"strike":55.56615987788046,"iv":0.3541383910830443,"gamma":0.06055480743466363,"theta":-0.03247274721778339,"vega":0.056568087427608056,"rho":-0.015273847898350444,"breakevenPct":6.297826960588188},{"delta":0.35,"premium":1.2301176650472254,"strike":56.55117665047225,"iv":0.30711758055348837,"gamma":0.0743490726864853,"theta":-0.02941183505004836,"vega":0.06018191934348272,"rho":-0.017761041435574453,"breakevenPct":4.73384021796964},{"delta":0.4,"premium":1.3326165177387346,"strike":57.288082588693676,"iv":0.27538516099845933,"gamma":0.08615767903254017,"theta":-0.0269475299760248,"vega":0.06267055245716756,"rho":-0.020248642021652993,"breakevenPct":3.6413534166438115},{"delta":0.45,"premium":1.4533552904255331,"strike":57.891776452127665,"iv":0.2522342812446545,"gamma":0.09632410677076061,"theta":-0.024817352258740318,"vega":0.0643700321221747,"rho":-0.02273431912354692,"breakevenPct":2.809675974337642},{"delta":0.5,"premium":1.5962320172092397,"strike":58.37302159141304,"iv":0.2359579848938764,"gamma":0.1032569654825633,"theta":-0.02267476631035699,"vega":0.06443971582836676,"rho":-0.025205534031848265,"breakevenPct":2.226985406916127},{"delta":0.55,"premium":1.7439442464635357,"strike":58.827520758349344,"iv":0.2211832755860605,"gamma":0.10948352898083274,"theta":-0.020529470082971745,"vega":0.06415340989112071,"rho":-0.027673590022548607,"breakevenPct":1.6986800208613626},{"delta":0.6,"premium":1.8795392567777285,"strike":59.198848141944325,"iv":0.20627498148669246,"gamma":0.11360697486228367,"theta":-0.01800219984064302,"vega":0.06216668606056434,"rho":-0.03009015525510613,"breakevenPct":1.2927348283681863},{"delta":0.65,"premium":2.007723554066637,"strike":59.519308885166595,"iv":0.19128498889201548,"gamma":0.1164441849173702,"theta":-0.015241319904385809,"vega":0.0591400116363386,"rho":-0.03247522949670799,"breakevenPct":0.9616233320131644},{"delta":0.7,"premium":2.1359078513555456,"strike":59.839769628388865,"iv":0.1762949962973385,"gamma":0.11928139497245674,"theta":-0.012480439968128604,"vega":0.05611333721211287,"rho":-0.03486030373830984,"breakevenPct":0.6305118356581432},{"delta":0.75,"premium":2.4905046480743693,"strike":60.332005312084995,"iv":0.1752409030544489,"gamma":0.1107730411686587,"theta":-0.010568791500664011,"vega":0.05167835325365206,"rho":-0.03734934781996701,"breakevenPct":0.39348947130941786},{"delta":0.8,"premium":3.071513944223108,"strike":60.99601593625498,"iv":0.1881227091633466,"gamma":0.09091912350597608,"theta":-0.009506374501992031,"vega":0.04583505976095617,"rho":-0.0399423617416795,"breakevenPct":0.2505562389669891},{"delta":0.85,"premium":5.947826086956521,"strike":63.84782608695652,"iv":0.30128260869565215,"gamma":0.0474,"theta":-0.013847826086956522,"vega":0.03815,"rho":-0.04416325469732745,"breakevenPct":0.2927501291544717}]}},"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"}}