{"symbol":"USL","url":"https://intraalpha.com/companies/USL","capturedAt":"2026-10-23T04:07:53.767Z","state":"ready","quote":{"symbol":"USL","last_price":62.59,"prev_close":62.4619,"regular_close":62.59,"change":0.1281,"change_pct":0.2051,"regular_change":0.1281,"regular_change_pct":0.2051,"extended_change":0,"extended_change_pct":0,"bid":59,"ask":65,"bid_size":100,"ask_size":400,"volume":5775,"vwap":62.703955,"open":62.95,"high":62.95,"low":62.495,"close":62.59,"trade_count":185,"last_trade_at":"2026-10-23T00:00:00.119912011Z","last_quote_at":"2026-10-22T23:59:59.444199993Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:52.14293724-04:00","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":48500000,"net_expense_ratio":0.0101,"portfolio_turnover":0.5,"dividend_yield":0,"inception_date":"2007-12-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:53.414352+00:00"},"optionObservedAt":"2026-10-22T19:55:01.291Z","bars":[{"c":61.4,"h":61.4,"l":61.4,"n":1,"o":61.4,"t":"2026-10-16T13:30:00Z","v":123,"vw":61.4},{"c":61.5107,"h":61.5107,"l":61.47,"n":7,"o":61.47,"t":"2026-10-16T13:50:00Z","v":602,"vw":61.49035},{"c":61.34,"h":61.34,"l":61.34,"n":1,"o":61.34,"t":"2026-10-16T14:00:00Z","v":100,"vw":61.34},{"c":61.43,"h":61.43,"l":61.43,"n":2,"o":61.43,"t":"2026-10-16T14:05:00Z","v":103,"vw":61.43},{"c":61.67,"h":61.67,"l":61.45,"n":8,"o":61.45,"t":"2026-10-16T15:45:00Z","v":481,"vw":61.5425},{"c":61.81,"h":61.81,"l":61.81,"n":1,"o":61.81,"t":"2026-10-16T15:55:00Z","v":100,"vw":61.81},{"c":61.9,"h":61.9,"l":61.84,"n":2,"o":61.84,"t":"2026-10-16T16:00:00Z","v":300,"vw":61.86},{"c":62,"h":62,"l":62,"n":10,"o":62,"t":"2026-10-16T16:05:00Z","v":2200,"vw":62},{"c":62.5,"h":62.5,"l":62.5,"n":5,"o":62.5,"t":"2026-10-16T16:30:00Z","v":247,"vw":62.5},{"c":62.32,"h":62.32,"l":62.31,"n":8,"o":62.31,"t":"2026-10-16T16:40:00Z","v":521,"vw":62.317778},{"c":62.63,"h":62.63,"l":62.62,"n":3,"o":62.62,"t":"2026-10-16T16:50:00Z","v":265,"vw":62.625},{"c":62.6,"h":62.6,"l":62.6,"n":2,"o":62.6,"t":"2026-10-16T17:35:00Z","v":216,"vw":62.6},{"c":62.73,"h":62.73,"l":62.73,"n":1,"o":62.73,"t":"2026-10-16T18:10:00Z","v":200,"vw":62.73},{"c":62.85,"h":62.85,"l":62.84,"n":2,"o":62.84,"t":"2026-10-16T18:25:00Z","v":200,"vw":62.845},{"c":62.9303,"h":62.9303,"l":62.885,"n":2,"o":62.885,"t":"2026-10-16T18:30:00Z","v":300,"vw":62.9001},{"c":62.9696,"h":63,"l":62.925,"n":16,"o":62.925,"t":"2026-10-16T18:35:00Z","v":3458,"vw":62.988472},{"c":62.9,"h":62.95,"l":62.9,"n":4,"o":62.95,"t":"2026-10-16T18:45:00Z","v":321,"vw":62.934326},{"c":62.85,"h":62.85,"l":62.85,"n":4,"o":62.85,"t":"2026-10-16T18:50:00Z","v":300,"vw":62.85},{"c":62.6301,"h":62.66,"l":62.63,"n":5,"o":62.66,"t":"2026-10-16T19:00:00Z","v":895,"vw":62.635538},{"c":62.78,"h":62.79,"l":62.75,"n":8,"o":62.78,"t":"2026-10-16T19:25:00Z","v":951,"vw":62.772975},{"c":62.71,"h":62.71,"l":62.64,"n":6,"o":62.64,"t":"2026-10-16T19:35:00Z","v":897,"vw":62.701696},{"c":62.74,"h":62.74,"l":62.68,"n":14,"o":62.68,"t":"2026-10-16T19:45:00Z","v":3826,"vw":62.73522},{"c":62.74,"h":62.74,"l":62.74,"n":2,"o":62.74,"t":"2026-10-16T19:50:00Z","v":301,"vw":62.74},{"c":62.76,"h":62.76,"l":62.76,"n":6,"o":62.76,"t":"2026-10-16T19:55:00Z","v":848,"vw":62.76},{"c":62.74,"h":62.74,"l":62.74,"n":5,"o":62.74,"t":"2026-10-16T20:00:00Z","v":116,"vw":62.74},{"c":62.88,"h":62.88,"l":62.88,"n":1,"o":62.88,"t":"2026-10-16T20:45:00Z","v":100,"vw":62.88},{"c":62.3847,"h":62.41,"l":62.32,"n":7,"o":62.355,"t":"2026-10-19T13:35:00Z","v":550,"vw":62.367425},{"c":62.469,"h":62.469,"l":62.4,"n":2,"o":62.4,"t":"2026-10-19T13:40:00Z","v":541,"vw":62.412754},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-19T13:50:00Z","v":200,"vw":62.5},{"c":62.2,"h":62.385,"l":62.2,"n":3,"o":62.385,"t":"2026-10-19T13:55:00Z","v":305,"vw":62.261667},{"c":62.4674,"h":62.47,"l":62.4674,"n":2,"o":62.47,"t":"2026-10-19T14:00:00Z","v":200,"vw":62.4687},{"c":62.49,"h":62.49,"l":62.49,"n":4,"o":62.49,"t":"2026-10-19T14:35:00Z","v":1000,"vw":62.49},{"c":62.47,"h":62.47,"l":62.47,"n":2,"o":62.47,"t":"2026-10-19T15:05:00Z","v":700,"vw":62.47},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-19T15:10:00Z","v":400,"vw":62.5},{"c":62.53,"h":62.53,"l":62.4504,"n":2,"o":62.4504,"t":"2026-10-19T15:20:00Z","v":785,"vw":62.490859},{"c":62.56,"h":62.575,"l":62.56,"n":3,"o":62.575,"t":"2026-10-19T15:40:00Z","v":266,"vw":62.5675},{"c":63,"h":63,"l":63,"n":7,"o":63,"t":"2026-10-19T16:30:00Z","v":326,"vw":63},{"c":62.99,"h":62.99,"l":62.99,"n":2,"o":62.99,"t":"2026-10-19T16:50:00Z","v":116,"vw":62.99},{"c":63.14,"h":63.14,"l":63.14,"n":7,"o":63.14,"t":"2026-10-19T17:00:00Z","v":555,"vw":63.14},{"c":63.16,"h":63.16,"l":63.16,"n":3,"o":63.16,"t":"2026-10-19T17:15:00Z","v":422,"vw":63.16},{"c":63.14,"h":63.25,"l":63.14,"n":25,"o":63.22,"t":"2026-10-19T17:50:00Z","v":14360,"vw":63.22512},{"c":63.18,"h":63.18,"l":63,"n":40,"o":63,"t":"2026-10-19T18:10:00Z","v":20569,"vw":63.114068},{"c":62.83,"h":62.85,"l":62.83,"n":2,"o":62.85,"t":"2026-10-19T18:25:00Z","v":300,"vw":62.843333},{"c":62.76,"h":62.76,"l":62.76,"n":1,"o":62.76,"t":"2026-10-19T18:50:00Z","v":119,"vw":62.76},{"c":62.93,"h":62.93,"l":62.93,"n":1,"o":62.93,"t":"2026-10-19T19:25:00Z","v":100,"vw":62.93},{"c":62.85,"h":62.85,"l":62.81,"n":30,"o":62.85,"t":"2026-10-19T19:50:00Z","v":2965,"vw":62.842174},{"c":62.849,"h":62.849,"l":62.84,"n":4,"o":62.84,"t":"2026-10-19T19:55:00Z","v":253,"vw":62.844545},{"c":63.14,"h":63.14,"l":63.14,"n":12,"o":63.14,"t":"2026-10-20T13:30:00Z","v":380,"vw":63.14},{"c":61.5,"h":61.5841,"l":61.5,"n":21,"o":61.5841,"t":"2026-10-20T14:35:00Z","v":1589,"vw":61.526125},{"c":61.51,"h":61.51,"l":61.51,"n":1,"o":61.51,"t":"2026-10-20T14:40:00Z","v":188,"vw":61.51},{"c":61.53,"h":61.53,"l":61.53,"n":2,"o":61.53,"t":"2026-10-20T15:00:00Z","v":225,"vw":61.53},{"c":61.64,"h":61.64,"l":61.42,"n":6,"o":61.565,"t":"2026-10-20T15:05:00Z","v":429,"vw":61.51125},{"c":61.84,"h":61.84,"l":61.5,"n":5,"o":61.5,"t":"2026-10-20T15:10:00Z","v":346,"vw":61.702985},{"c":61.885,"h":61.885,"l":61.885,"n":1,"o":61.885,"t":"2026-10-20T15:20:00Z","v":100,"vw":61.885},{"c":62.245,"h":62.245,"l":62.245,"n":1,"o":62.245,"t":"2026-10-20T16:00:00Z","v":100,"vw":62.245},{"c":62.25,"h":62.25,"l":62.25,"n":1,"o":62.25,"t":"2026-10-20T16:10:00Z","v":100,"vw":62.25},{"c":62.4,"h":62.4,"l":62.39,"n":3,"o":62.39,"t":"2026-10-20T16:45:00Z","v":802,"vw":62.398752},{"c":62.465,"h":62.465,"l":62.465,"n":1,"o":62.465,"t":"2026-10-20T17:15:00Z","v":116,"vw":62.465},{"c":62.355,"h":62.355,"l":62.355,"n":1,"o":62.355,"t":"2026-10-20T17:35:00Z","v":158,"vw":62.355},{"c":62.24,"h":62.24,"l":62.24,"n":2,"o":62.24,"t":"2026-10-20T18:20:00Z","v":582,"vw":62.24},{"c":62.4,"h":62.4,"l":62.4,"n":1,"o":62.4,"t":"2026-10-20T18:35:00Z","v":100,"vw":62.4},{"c":62.54,"h":62.54,"l":62.43,"n":21,"o":62.4795,"t":"2026-10-20T19:50:00Z","v":1518,"vw":62.513728},{"c":61.5,"h":61.5,"l":61.5,"n":2,"o":61.5,"t":"2026-10-20T22:40:00Z","v":250,"vw":61.5},{"c":62.44,"h":62.44,"l":62.44,"n":1,"o":62.44,"t":"2026-10-21T08:00:00Z","v":101,"vw":62.44},{"c":62.65,"h":62.65,"l":62.65,"n":1,"o":62.65,"t":"2026-10-21T15:15:00Z","v":225,"vw":62.65},{"c":62.34,"h":62.57,"l":62.34,"n":4,"o":62.57,"t":"2026-10-21T15:25:00Z","v":375,"vw":62.416667},{"c":61.98,"h":62.27,"l":61.98,"n":7,"o":62.27,"t":"2026-10-21T16:35:00Z","v":521,"vw":62.0875},{"c":62.0726,"h":62.0726,"l":62.0726,"n":1,"o":62.0726,"t":"2026-10-21T16:45:00Z","v":300,"vw":62.0726},{"c":62.9054,"h":62.9054,"l":62.9054,"n":1,"o":62.9054,"t":"2026-10-21T19:00:00Z","v":100,"vw":62.9054},{"c":62.6932,"h":62.749,"l":62.6932,"n":2,"o":62.749,"t":"2026-10-21T19:10:00Z","v":400,"vw":62.7211},{"c":62.33,"h":62.35,"l":62.33,"n":21,"o":62.35,"t":"2026-10-21T19:45:00Z","v":2992,"vw":62.331264},{"c":62.58,"h":62.58,"l":62.58,"n":9,"o":62.58,"t":"2026-10-21T19:50:00Z","v":120,"vw":62.58},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-10-22T12:00:00Z","v":100,"vw":62.8},{"c":62.95,"h":62.95,"l":62.95,"n":1,"o":62.95,"t":"2026-10-22T13:50:00Z","v":120,"vw":62.95},{"c":62.645,"h":62.645,"l":62.645,"n":1,"o":62.645,"t":"2026-10-22T14:45:00Z","v":100,"vw":62.645},{"c":62.66,"h":62.66,"l":62.66,"n":1,"o":62.66,"t":"2026-10-22T14:50:00Z","v":100,"vw":62.66},{"c":62.6,"h":62.6,"l":62.6,"n":1,"o":62.6,"t":"2026-10-22T15:10:00Z","v":100,"vw":62.6},{"c":62.495,"h":62.495,"l":62.495,"n":1,"o":62.495,"t":"2026-10-22T15:45:00Z","v":100,"vw":62.495},{"c":62.87,"h":62.87,"l":62.86,"n":7,"o":62.86,"t":"2026-10-22T17:15:00Z","v":1390,"vw":62.86781},{"c":62.765,"h":62.765,"l":62.765,"n":1,"o":62.765,"t":"2026-10-22T17:40:00Z","v":128,"vw":62.765},{"c":62.88,"h":62.88,"l":62.87,"n":3,"o":62.87,"t":"2026-10-22T17:45:00Z","v":202,"vw":62.875},{"c":62.72,"h":62.72,"l":62.72,"n":1,"o":62.72,"t":"2026-10-22T18:45:00Z","v":100,"vw":62.72},{"c":62.775,"h":62.775,"l":62.775,"n":1,"o":62.775,"t":"2026-10-22T19:00:00Z","v":100,"vw":62.775},{"c":62.74,"h":62.74,"l":62.74,"n":1,"o":62.74,"t":"2026-10-22T19:10:00Z","v":100,"vw":62.74},{"c":62.56,"h":62.56,"l":62.56,"n":2,"o":62.56,"t":"2026-10-22T19:35:00Z","v":140,"vw":62.56},{"c":62.8,"h":62.8,"l":62.8,"n":12,"o":62.8,"t":"2026-10-22T19:50:00Z","v":149,"vw":62.8},{"c":62.56,"h":62.59,"l":62.53,"n":16,"o":62.53,"t":"2026-10-22T19:55:00Z","v":1518,"vw":62.552388},{"c":62.59,"h":62.59,"l":62.59,"n":1,"o":62.59,"t":"2026-10-22T20:00:00Z","v":520,"vw":62.59}],"history":[{"c":36.85,"h":37.0499,"l":36.67,"n":102,"o":36.9345,"t":"2024-10-21T04:00:00Z","v":5497,"vw":36.881123},{"c":37.5946,"h":37.7525,"l":37.19,"n":70,"o":37.19,"t":"2024-10-22T04:00:00Z","v":5419,"vw":37.378961},{"c":37.35,"h":37.55,"l":37.16,"n":68,"o":37.33,"t":"2024-10-23T04:00:00Z","v":4097,"vw":37.287866},{"c":37.2187,"h":37.28,"l":36.97,"n":16,"o":37.28,"t":"2024-10-24T04:00:00Z","v":753,"vw":37.170286},{"c":37.7833,"h":37.83,"l":37.71,"n":68,"o":37.7695,"t":"2024-10-25T04:00:00Z","v":10685,"vw":37.766114},{"c":35.92,"h":35.989,"l":35.66,"n":166,"o":35.72,"t":"2024-10-28T04:00:00Z","v":7752,"vw":35.849288},{"c":35.62,"h":35.84,"l":35.41,"n":108,"o":35.82,"t":"2024-10-29T04:00:00Z","v":11522,"vw":35.661988},{"c":36.3988,"h":36.4585,"l":35.9,"n":47,"o":35.9,"t":"2024-10-30T04:00:00Z","v":2056,"vw":36.253717},{"c":37.13,"h":37.165,"l":36.58,"n":98,"o":36.58,"t":"2024-10-31T04:00:00Z","v":10814,"vw":36.840721},{"c":36.65,"h":37.29,"l":36.63,"n":133,"o":37.29,"t":"2024-11-01T04:00:00Z","v":12770,"vw":36.725016},{"c":37.6803,"h":37.695,"l":37.32,"n":94,"o":37.54,"t":"2024-11-04T05:00:00Z","v":6589,"vw":37.605149},{"c":37.8324,"h":38.0903,"l":37.7,"n":95,"o":37.9,"t":"2024-11-05T05:00:00Z","v":6883,"vw":37.914272},{"c":37.79,"h":38.08,"l":36.98,"n":137,"o":37.15,"t":"2024-11-06T05:00:00Z","v":15159,"vw":37.769248},{"c":37.94,"h":38.215,"l":37.5,"n":98,"o":37.55,"t":"2024-11-07T05:00:00Z","v":24316,"vw":37.920266},{"c":37.3233,"h":37.6,"l":37.2,"n":84,"o":37.6,"t":"2024-11-08T05:00:00Z","v":6985,"vw":37.361676},{"c":36.45,"h":36.53,"l":36.3117,"n":114,"o":36.53,"t":"2024-11-11T05:00:00Z","v":10388,"vw":36.415099},{"c":36.2632,"h":36.7246,"l":36.24,"n":73,"o":36.62,"t":"2024-11-12T05:00:00Z","v":10089,"vw":36.462441},{"c":36.2139,"h":36.485,"l":35.881,"n":111,"o":36.02,"t":"2024-11-13T05:00:00Z","v":8919,"vw":36.16343},{"c":36.4531,"h":36.71,"l":36.28,"n":50,"o":36.71,"t":"2024-11-14T05:00:00Z","v":5068,"vw":36.472411},{"c":35.8077,"h":36.23,"l":35.78,"n":73,"o":36.23,"t":"2024-11-15T05:00:00Z","v":3559,"vw":35.846011},{"c":36.9527,"h":36.9527,"l":36.47,"n":71,"o":36.47,"t":"2024-11-18T05:00:00Z","v":6482,"vw":36.738176},{"c":37.0532,"h":37.21,"l":36.96,"n":45,"o":37.1299,"t":"2024-11-19T05:00:00Z","v":3847,"vw":37.119531},{"c":36.9037,"h":37.12,"l":36.851,"n":40,"o":37.08,"t":"2024-11-20T05:00:00Z","v":1593,"vw":36.961221},{"c":37.3372,"h":37.34,"l":37.11,"n":56,"o":37.32,"t":"2024-11-21T05:00:00Z","v":2525,"vw":37.220328},{"c":37.6969,"h":37.77,"l":37.19,"n":128,"o":37.19,"t":"2024-11-22T05:00:00Z","v":11652,"vw":37.625472},{"c":36.78,"h":37,"l":36.656,"n":73,"o":37,"t":"2024-11-25T05:00:00Z","v":2068,"vw":36.748584},{"c":36.57,"h":37.23,"l":36.34,"n":153,"o":36.96,"t":"2024-11-26T05:00:00Z","v":15510,"vw":36.886131},{"c":36.59,"h":36.69,"l":36.32,"n":86,"o":36.6,"t":"2024-11-27T05:00:00Z","v":5651,"vw":36.480909},{"c":36.5914,"h":36.5914,"l":36.5914,"n":47,"o":36.5914,"t":"2024-11-29T05:00:00Z","v":562,"vw":36.5914},{"c":36.36,"h":36.71,"l":36.24,"n":126,"o":36.71,"t":"2024-12-02T05:00:00Z","v":10900,"vw":36.337427},{"c":37.1784,"h":37.31,"l":36.785,"n":76,"o":36.785,"t":"2024-12-03T05:00:00Z","v":1564,"vw":36.977381},{"c":36.61,"h":37.37,"l":36.49,"n":109,"o":37.27,"t":"2024-12-04T05:00:00Z","v":15293,"vw":37.13394},{"c":36.4627,"h":36.78,"l":36.4232,"n":74,"o":36.64,"t":"2024-12-05T05:00:00Z","v":1831,"vw":36.560371},{"c":36.03,"h":36.26,"l":35.995,"n":106,"o":36.26,"t":"2024-12-06T05:00:00Z","v":4957,"vw":36.080837},{"c":36.4898,"h":36.77,"l":36.4898,"n":60,"o":36.65,"t":"2024-12-09T05:00:00Z","v":1567,"vw":36.69225},{"c":36.5589,"h":36.79,"l":36.5008,"n":68,"o":36.56,"t":"2024-12-10T05:00:00Z","v":2892,"vw":36.601855},{"c":37.2557,"h":37.32,"l":37.04,"n":82,"o":37.04,"t":"2024-12-11T05:00:00Z","v":7286,"vw":37.265111},{"c":37.29,"h":37.2952,"l":36.82,"n":66,"o":36.82,"t":"2024-12-12T05:00:00Z","v":2200,"vw":37.170711},{"c":37.6536,"h":37.6536,"l":37.46,"n":74,"o":37.46,"t":"2024-12-13T05:00:00Z","v":780,"vw":37.46},{"c":37.4097,"h":37.6066,"l":37.38,"n":93,"o":37.57,"t":"2024-12-16T05:00:00Z","v":3160,"vw":37.52},{"c":37.1559,"h":37.2,"l":36.9048,"n":53,"o":37.025,"t":"2024-12-17T05:00:00Z","v":3215,"vw":36.990799},{"c":36.9903,"h":37.69,"l":36.9356,"n":102,"o":37.385,"t":"2024-12-18T05:00:00Z","v":8002,"vw":37.429499},{"c":36.73,"h":37.3601,"l":36.72,"n":371,"o":37.34,"t":"2024-12-19T05:00:00Z","v":89683,"vw":36.82128},{"c":36.91,"h":37.03,"l":36.4809,"n":63,"o":36.54,"t":"2024-12-20T05:00:00Z","v":3999,"vw":36.788993},{"c":36.9558,"h":36.9558,"l":36.6684,"n":50,"o":36.77,"t":"2024-12-23T05:00:00Z","v":7527,"vw":36.837365},{"c":37.19,"h":37.26,"l":37.16,"n":29,"o":37.26,"t":"2024-12-24T05:00:00Z","v":1426,"vw":37.170484},{"c":37.02,"h":37.5,"l":36.99,"n":50,"o":37.5,"t":"2024-12-26T05:00:00Z","v":2542,"vw":37.122507},{"c":37.2478,"h":37.4203,"l":37.2182,"n":59,"o":37.41,"t":"2024-12-27T05:00:00Z","v":1411,"vw":37.307221},{"c":37.6873,"h":37.8636,"l":37.59,"n":127,"o":37.69,"t":"2024-12-30T05:00:00Z","v":5927,"vw":37.729217},{"c":38.02,"h":38.105,"l":37.95,"n":75,"o":37.95,"t":"2024-12-31T05:00:00Z","v":8080,"vw":38.035433},{"c":38.5214,"h":38.8,"l":38.505,"n":82,"o":38.52,"t":"2025-01-02T05:00:00Z","v":5382,"vw":38.676691},{"c":38.88,"h":38.94,"l":38.695,"n":82,"o":38.695,"t":"2025-01-03T05:00:00Z","v":5376,"vw":38.779223},{"c":38.71,"h":39.2,"l":38.67,"n":102,"o":39.02,"t":"2025-01-06T05:00:00Z","v":9525,"vw":39.079091},{"c":39.05,"h":39.1571,"l":39.03,"n":65,"o":39.05,"t":"2025-01-07T05:00:00Z","v":4320,"vw":39.054345},{"c":38.713,"h":39.03,"l":38.66,"n":43,"o":38.97,"t":"2025-01-08T05:00:00Z","v":3045,"vw":38.816209},{"c":39.7315,"h":40.11,"l":39.35,"n":127,"o":40,"t":"2025-01-10T05:00:00Z","v":20352,"vw":39.583693},{"c":39.6292,"h":39.94,"l":39.6228,"n":64,"o":39.78,"t":"2025-01-13T05:00:00Z","v":5802,"vw":39.738084},{"c":39.7726,"h":39.7886,"l":39.555,"n":50,"o":39.64,"t":"2025-01-14T05:00:00Z","v":1672,"vw":39.713371},{"c":40.5304,"h":40.55,"l":40,"n":121,"o":40,"t":"2025-01-15T05:00:00Z","v":8574,"vw":40.165837},{"c":39.965,"h":40.04,"l":39.96,"n":62,"o":40.03,"t":"2025-01-16T05:00:00Z","v":9544,"vw":40.020611},{"c":39.8499,"h":39.96,"l":39.78,"n":51,"o":39.78,"t":"2025-01-17T05:00:00Z","v":3576,"vw":39.881326},{"c":39.66,"h":39.69,"l":39.44,"n":80,"o":39.5,"t":"2025-01-21T05:00:00Z","v":5039,"vw":39.582283},{"c":39.58,"h":39.7,"l":39.48,"n":103,"o":39.53,"t":"2025-01-22T05:00:00Z","v":17733,"vw":39.587472},{"c":39.21,"h":39.805,"l":39.2,"n":65,"o":39.791,"t":"2025-01-23T05:00:00Z","v":6689,"vw":39.42921},{"c":39.2022,"h":39.34,"l":39.08,"n":85,"o":39.34,"t":"2025-01-24T05:00:00Z","v":5030,"vw":39.164635},{"c":38.4957,"h":39.055,"l":38.36,"n":84,"o":39,"t":"2025-01-27T05:00:00Z","v":2934,"vw":38.700323},{"c":38.58,"h":38.68,"l":38.4,"n":41,"o":38.68,"t":"2025-01-28T05:00:00Z","v":1762,"vw":38.582759},{"c":38.37,"h":38.58,"l":38.22,"n":48,"o":38.58,"t":"2025-01-29T05:00:00Z","v":10110,"vw":38.495199},{"c":38.3965,"h":38.6116,"l":38.38,"n":72,"o":38.38,"t":"2025-01-30T05:00:00Z","v":7266,"vw":38.53914},{"c":38.44,"h":38.575,"l":38.17,"n":87,"o":38.21,"t":"2025-01-31T05:00:00Z","v":6333,"vw":38.377266},{"c":38.27,"h":38.44,"l":38.27,"n":69,"o":38.44,"t":"2025-02-03T05:00:00Z","v":2907,"vw":38.305496},{"c":38.4799,"h":38.595,"l":37.7,"n":275,"o":37.71,"t":"2025-02-04T05:00:00Z","v":34629,"vw":38.07319},{"c":37.8854,"h":38.19,"l":37.7909,"n":55,"o":38.1459,"t":"2025-02-05T05:00:00Z","v":3126,"vw":38.089324},{"c":37.7932,"h":38.04,"l":37.79,"n":60,"o":38.005,"t":"2025-02-06T05:00:00Z","v":4732,"vw":37.934863},{"c":38.0289,"h":38.12,"l":37.9812,"n":44,"o":37.99,"t":"2025-02-07T05:00:00Z","v":2232,"vw":38.04425},{"c":38.66,"h":38.67,"l":38.34,"n":91,"o":38.34,"t":"2025-02-10T05:00:00Z","v":3083,"vw":38.638421},{"c":39.1632,"h":39.1632,"l":38.92,"n":76,"o":38.92,"t":"2025-02-11T05:00:00Z","v":800,"vw":38.944176},{"c":38.3026,"h":38.78,"l":38.3,"n":172,"o":38.73,"t":"2025-02-12T05:00:00Z","v":20378,"vw":38.548384},{"c":38.29,"h":38.34,"l":37.94,"n":72,"o":37.94,"t":"2025-02-13T05:00:00Z","v":2937,"vw":38.223062},{"c":38.2209,"h":38.2209,"l":38.14,"n":34,"o":38.22,"t":"2025-02-14T05:00:00Z","v":670,"vw":38.17},{"c":38.61,"h":38.6373,"l":38.47,"n":67,"o":38.475,"t":"2025-02-18T05:00:00Z","v":1682,"vw":38.554196},{"c":38.78,"h":39.1275,"l":38.78,"n":73,"o":39.1275,"t":"2025-02-19T05:00:00Z","v":1314,"vw":38.979773},{"c":39.0049,"h":39.29,"l":39.0049,"n":57,"o":39.012,"t":"2025-02-20T05:00:00Z","v":2442,"vw":39.066},{"c":37.9137,"h":38.68,"l":37.9137,"n":83,"o":38.68,"t":"2025-02-21T05:00:00Z","v":2696,"vw":38.283002},{"c":38.1346,"h":38.2,"l":38.02,"n":70,"o":38.07,"t":"2025-02-24T05:00:00Z","v":5553,"vw":38.092228},{"c":37.23,"h":37.62,"l":37.0211,"n":165,"o":37.62,"t":"2025-02-25T05:00:00Z","v":10588,"vw":37.171771},{"c":37.01,"h":37.17,"l":36.94,"n":52,"o":37.135,"t":"2025-02-26T05:00:00Z","v":2895,"vw":37.065103},{"c":37.5298,"h":37.69,"l":37.5298,"n":100,"o":37.6199,"t":"2025-02-27T05:00:00Z","v":11493,"vw":37.64234},{"c":37.4025,"h":37.43,"l":37.21,"n":58,"o":37.23,"t":"2025-02-28T05:00:00Z","v":3139,"vw":37.323244},{"c":36.71,"h":37.629,"l":36.6,"n":108,"o":37.629,"t":"2025-03-03T05:00:00Z","v":6128,"vw":36.77943},{"c":36.5817,"h":36.6583,"l":35.94,"n":132,"o":36.31,"t":"2025-03-04T05:00:00Z","v":16841,"vw":36.339028},{"c":35.82,"h":35.82,"l":35.2,"n":172,"o":35.79,"t":"2025-03-05T05:00:00Z","v":6503,"vw":35.67548},{"c":35.64,"h":35.75,"l":35.44,"n":151,"o":35.71,"t":"2025-03-06T05:00:00Z","v":9696,"vw":35.668033},{"c":36.14,"h":36.5833,"l":35.99,"n":168,"o":36.27,"t":"2025-03-07T05:00:00Z","v":10209,"vw":36.180605},{"c":35.45,"h":35.91,"l":35.42,"n":156,"o":35.89,"t":"2025-03-10T04:00:00Z","v":16078,"vw":35.680855},{"c":35.75,"h":35.97,"l":35.6399,"n":58,"o":35.81,"t":"2025-03-11T04:00:00Z","v":3333,"vw":35.765764},{"c":36.41,"h":36.44,"l":36.04,"n":101,"o":36.08,"t":"2025-03-12T04:00:00Z","v":10705,"vw":36.345413},{"c":35.82,"h":36.1601,"l":35.82,"n":113,"o":36.14,"t":"2025-03-13T04:00:00Z","v":15212,"vw":36.037636},{"c":36.17,"h":36.189,"l":35.9,"n":122,"o":35.9,"t":"2025-03-14T04:00:00Z","v":4553,"vw":36.112468},{"c":36.42,"h":36.54,"l":36.36,"n":132,"o":36.43,"t":"2025-03-17T04:00:00Z","v":7029,"vw":36.465088},{"c":36.23,"h":36.62,"l":36.1602,"n":129,"o":36.62,"t":"2025-03-18T04:00:00Z","v":5119,"vw":36.331027},{"c":36.3359,"h":36.44,"l":36.2601,"n":62,"o":36.2601,"t":"2025-03-19T04:00:00Z","v":4841,"vw":36.316488},{"c":36.94,"h":36.94,"l":36.58,"n":271,"o":36.58,"t":"2025-03-20T04:00:00Z","v":45410,"vw":36.821807},{"c":36.8,"h":36.91,"l":36.7892,"n":108,"o":36.84,"t":"2025-03-21T04:00:00Z","v":13120,"vw":36.800742},{"c":37.2898,"h":37.31,"l":36.9375,"n":158,"o":36.94,"t":"2025-03-24T04:00:00Z","v":8201,"vw":37.205343},{"c":37.2661,"h":37.39,"l":37.13,"n":121,"o":37.28,"t":"2025-03-25T04:00:00Z","v":8372,"vw":37.355987},{"c":37.5381,"h":37.6774,"l":37.49,"n":127,"o":37.49,"t":"2025-03-26T04:00:00Z","v":2194,"vw":37.584358},{"c":37.6284,"h":37.65,"l":37.6,"n":80,"o":37.65,"t":"2025-03-27T04:00:00Z","v":1261,"vw":37.628571},{"c":37.16,"h":37.47,"l":37.12,"n":161,"o":37.47,"t":"2025-03-28T04:00:00Z","v":13017,"vw":37.198654},{"c":38.205,"h":38.2294,"l":37.73,"n":112,"o":37.73,"t":"2025-03-31T04:00:00Z","v":3676,"vw":38.086794},{"c":38.185,"h":38.4794,"l":38.185,"n":62,"o":38.28,"t":"2025-04-01T04:00:00Z","v":1949,"vw":38.415406},{"c":38.36,"h":38.43,"l":37.84,"n":87,"o":38.02,"t":"2025-04-02T04:00:00Z","v":4040,"vw":38.288905},{"c":35.9,"h":36.16,"l":35.75,"n":227,"o":35.9,"t":"2025-04-03T04:00:00Z","v":23063,"vw":35.908465},{"c":34.06,"h":34.1207,"l":33,"n":289,"o":33.75,"t":"2025-04-04T04:00:00Z","v":23886,"vw":33.719559},{"c":33.5112,"h":34.82,"l":32.97,"n":604,"o":33.15,"t":"2025-04-07T04:00:00Z","v":88272,"vw":33.71977},{"c":32.064,"h":33.56,"l":31.91,"n":266,"o":33.56,"t":"2025-04-08T04:00:00Z","v":18993,"vw":32.615469},{"c":33.7531,"h":33.96,"l":31,"n":425,"o":31.3676,"t":"2025-04-09T04:00:00Z","v":91493,"vw":32.436104},{"c":32.9302,"h":33.0099,"l":32.17,"n":473,"o":32.62,"t":"2025-04-10T04:00:00Z","v":43377,"vw":32.636782},{"c":33.2414,"h":33.2414,"l":32.5799,"n":77,"o":32.58,"t":"2025-04-11T04:00:00Z","v":4802,"vw":32.711019},{"c":33.4949,"h":33.57,"l":33.06,"n":67,"o":33.57,"t":"2025-04-14T04:00:00Z","v":2529,"vw":33.343822},{"c":33.305,"h":33.435,"l":33.05,"n":127,"o":33.34,"t":"2025-04-15T04:00:00Z","v":5286,"vw":33.265804},{"c":33.7471,"h":33.7471,"l":33.52,"n":106,"o":33.58,"t":"2025-04-16T04:00:00Z","v":3471,"vw":33.595052},{"c":34.525,"h":34.84,"l":33.99,"n":139,"o":34.07,"t":"2025-04-17T04:00:00Z","v":15282,"vw":34.459392},{"c":33.96,"h":33.99,"l":33.6751,"n":111,"o":33.99,"t":"2025-04-21T04:00:00Z","v":6643,"vw":33.830298},{"c":34.3458,"h":34.51,"l":34.22,"n":60,"o":34.24,"t":"2025-04-22T04:00:00Z","v":1769,"vw":34.297724},{"c":33.8315,"h":34.3419,"l":33.635,"n":92,"o":34.15,"t":"2025-04-23T04:00:00Z","v":4931,"vw":33.833852},{"c":34.1101,"h":34.1101,"l":33.88,"n":68,"o":33.88,"t":"2025-04-24T04:00:00Z","v":1137,"vw":33.912704},{"c":34.4193,"h":34.44,"l":33.9722,"n":74,"o":34.02,"t":"2025-04-25T04:00:00Z","v":14245,"vw":34.369513},{"c":33.855,"h":34.075,"l":33.7,"n":86,"o":34,"t":"2025-04-28T04:00:00Z","v":3486,"vw":33.804031},{"c":33.235,"h":33.46,"l":33.2,"n":99,"o":33.41,"t":"2025-04-29T04:00:00Z","v":17335,"vw":33.345907},{"c":32.1,"h":32.7,"l":31.94,"n":105,"o":32.7,"t":"2025-04-30T04:00:00Z","v":11339,"vw":32.071653},{"c":32.42,"h":32.61,"l":31.94,"n":93,"o":32.04,"t":"2025-05-01T04:00:00Z","v":13878,"vw":32.323299},{"c":32.37,"h":32.37,"l":32.02,"n":71,"o":32.32,"t":"2025-05-02T04:00:00Z","v":2857,"vw":32.175388},{"c":31.74,"h":31.93,"l":31.48,"n":168,"o":31.93,"t":"2025-05-05T04:00:00Z","v":24129,"vw":31.750018},{"c":32.69,"h":32.91,"l":32.69,"n":97,"o":32.715,"t":"2025-05-06T04:00:00Z","v":3517,"vw":32.826008},{"c":32.2231,"h":32.65,"l":32.07,"n":43,"o":32.65,"t":"2025-05-07T04:00:00Z","v":1421,"vw":32.399625},{"c":33.14,"h":33.14,"l":32.91,"n":71,"o":33.07,"t":"2025-05-08T04:00:00Z","v":3426,"vw":33.027855},{"c":33.4043,"h":33.4043,"l":33.35,"n":64,"o":33.39,"t":"2025-05-09T04:00:00Z","v":1136,"vw":33.355714},{"c":33.84,"h":34.58,"l":33.84,"n":162,"o":34.58,"t":"2025-05-12T04:00:00Z","v":17924,"vw":34.022056},{"c":34.68,"h":34.88,"l":34.32,"n":91,"o":34.32,"t":"2025-05-13T04:00:00Z","v":3479,"vw":34.603256},{"c":34.37,"h":34.6745,"l":34.28,"n":36,"o":34.6745,"t":"2025-05-14T04:00:00Z","v":1905,"vw":34.514812},{"c":33.8838,"h":33.89,"l":33.7,"n":81,"o":33.7111,"t":"2025-05-15T04:00:00Z","v":3256,"vw":33.770953},{"c":33.942,"h":34.09,"l":33.73,"n":80,"o":33.87,"t":"2025-05-16T04:00:00Z","v":10029,"vw":33.807204},{"c":34.014,"h":34.235,"l":33.8113,"n":76,"o":33.88,"t":"2025-05-19T04:00:00Z","v":5967,"vw":33.880692},{"c":34.3,"h":34.3,"l":33.9,"n":137,"o":34.04,"t":"2025-05-20T04:00:00Z","v":15034,"vw":34.190958},{"c":33.79,"h":34.3114,"l":33.79,"n":99,"o":34.3114,"t":"2025-05-21T04:00:00Z","v":6256,"vw":33.973454},{"c":33.53,"h":33.6264,"l":33.445,"n":52,"o":33.47,"t":"2025-05-22T04:00:00Z","v":1841,"vw":33.524698},{"c":33.92,"h":33.93,"l":33.5,"n":118,"o":33.5,"t":"2025-05-23T04:00:00Z","v":9747,"vw":33.856698},{"c":33.595,"h":33.595,"l":33.35,"n":89,"o":33.42,"t":"2025-05-27T04:00:00Z","v":2584,"vw":33.436725},{"c":33.775,"h":34.2,"l":33.775,"n":64,"o":34.025,"t":"2025-05-28T04:00:00Z","v":2702,"vw":34.042326},{"c":33.345,"h":33.61,"l":33.291,"n":58,"o":33.61,"t":"2025-05-29T04:00:00Z","v":5819,"vw":33.487331},{"c":33.1338,"h":33.15,"l":32.921,"n":78,"o":33.05,"t":"2025-05-30T04:00:00Z","v":1306,"vw":33.033226},{"c":34.15,"h":34.17,"l":33.96,"n":98,"o":34.17,"t":"2025-06-02T04:00:00Z","v":3565,"vw":34.085489},{"c":34.4172,"h":34.52,"l":34.36,"n":66,"o":34.43,"t":"2025-06-03T04:00:00Z","v":2967,"vw":34.433537},{"c":34.175,"h":34.45,"l":34.05,"n":39,"o":34.43,"t":"2025-06-04T04:00:00Z","v":1602,"vw":34.225942},{"c":34.3827,"h":34.57,"l":34.3827,"n":44,"o":34.57,"t":"2025-06-05T04:00:00Z","v":864,"vw":34.521228},{"c":34.64,"h":34.9,"l":34.45,"n":96,"o":34.45,"t":"2025-06-06T04:00:00Z","v":12101,"vw":34.79195},{"c":35.07,"h":35.07,"l":34.8,"n":75,"o":34.8,"t":"2025-06-09T04:00:00Z","v":1677,"vw":34.926673},{"c":34.83,"h":35.3095,"l":34.83,"n":73,"o":35.15,"t":"2025-06-10T04:00:00Z","v":3783,"vw":35.102775},{"c":36.04,"h":36.25,"l":35.4,"n":154,"o":35.4,"t":"2025-06-11T04:00:00Z","v":14960,"vw":35.767509},{"c":36.22,"h":36.22,"l":35.9,"n":59,"o":35.9,"t":"2025-06-12T04:00:00Z","v":9109,"vw":36.170074},{"c":37.63,"h":37.9899,"l":37.2,"n":309,"o":37.98,"t":"2025-06-13T04:00:00Z","v":19562,"vw":37.714619},{"c":37.4797,"h":37.67,"l":36.64,"n":228,"o":37.54,"t":"2025-06-16T04:00:00Z","v":17497,"vw":37.039537},{"c":38.63,"h":38.95,"l":38,"n":191,"o":38,"t":"2025-06-17T04:00:00Z","v":12757,"vw":38.460071},{"c":38.81,"h":39,"l":38.2,"n":155,"o":38.98,"t":"2025-06-18T04:00:00Z","v":28184,"vw":38.730027},{"c":38.84,"h":39.0699,"l":38.67,"n":114,"o":38.67,"t":"2025-06-20T04:00:00Z","v":27071,"vw":38.870019},{"c":36.96,"h":39.3,"l":36.89,"n":392,"o":39.3,"t":"2025-06-23T04:00:00Z","v":58569,"vw":38.440719},{"c":35.26,"h":35.78,"l":35.0601,"n":290,"o":35.59,"t":"2025-06-24T04:00:00Z","v":34509,"vw":35.415283},{"c":35.09,"h":35.445,"l":35,"n":133,"o":35.12,"t":"2025-06-25T04:00:00Z","v":6900,"vw":35.173668},{"c":35.29,"h":35.5,"l":35.1996,"n":121,"o":35.2,"t":"2025-06-26T04:00:00Z","v":14209,"vw":35.252793},{"c":35.055,"h":35.37,"l":35.02,"n":72,"o":35.37,"t":"2025-06-27T04:00:00Z","v":1288,"vw":35.190175},{"c":35.1154,"h":35.285,"l":35.0117,"n":95,"o":35.285,"t":"2025-06-30T04:00:00Z","v":4063,"vw":35.100538},{"c":35.3991,"h":35.3991,"l":35.25,"n":46,"o":35.25,"t":"2025-07-01T04:00:00Z","v":1818,"vw":35.306952},{"c":35.9453,"h":35.9453,"l":35.49,"n":73,"o":35.53,"t":"2025-07-02T04:00:00Z","v":1510,"vw":35.765844},{"c":35.8,"h":35.835,"l":35.69,"n":66,"o":35.6984,"t":"2025-07-03T04:00:00Z","v":1578,"vw":35.739951},{"c":36.3234,"h":36.34,"l":35.94,"n":145,"o":35.9402,"t":"2025-07-07T04:00:00Z","v":12979,"vw":36.286461},{"c":36.6083,"h":36.75,"l":36.3,"n":83,"o":36.3,"t":"2025-07-08T04:00:00Z","v":6457,"vw":36.533549},{"c":36.4839,"h":36.51,"l":36.2226,"n":74,"o":36.4,"t":"2025-07-09T04:00:00Z","v":5491,"vw":36.419191},{"c":36.07,"h":36.15,"l":35.89,"n":65,"o":35.89,"t":"2025-07-10T04:00:00Z","v":3645,"vw":35.929302},{"c":36.765,"h":36.7842,"l":36.61,"n":68,"o":36.65,"t":"2025-07-11T04:00:00Z","v":2150,"vw":36.65957},{"c":36.312,"h":36.49,"l":36.22,"n":85,"o":36.4,"t":"2025-07-14T04:00:00Z","v":2075,"vw":36.394288},{"c":36.18,"h":36.3035,"l":36.0416,"n":84,"o":36.3035,"t":"2025-07-15T04:00:00Z","v":3999,"vw":36.184267},{"c":36.085,"h":36.15,"l":35.925,"n":55,"o":36,"t":"2025-07-16T04:00:00Z","v":2162,"vw":36.009132},{"c":36.4274,"h":36.5778,"l":35.981,"n":56,"o":35.981,"t":"2025-07-17T04:00:00Z","v":1983,"vw":36.254005},{"c":36.4592,"h":36.485,"l":36.4592,"n":45,"o":36.485,"t":"2025-07-18T04:00:00Z","v":728,"vw":36.485},{"c":36.352,"h":36.49,"l":36.3,"n":73,"o":36.35,"t":"2025-07-21T04:00:00Z","v":3372,"vw":36.390358},{"c":36.23,"h":36.286,"l":36.11,"n":49,"o":36.15,"t":"2025-07-22T04:00:00Z","v":3194,"vw":36.137882},{"c":36.33,"h":36.34,"l":36.041,"n":55,"o":36.185,"t":"2025-07-23T04:00:00Z","v":4682,"vw":36.29246},{"c":36.63,"h":36.67,"l":36.161,"n":55,"o":36.47,"t":"2025-07-24T04:00:00Z","v":2699,"vw":36.424554},{"c":36.1096,"h":36.345,"l":36.1096,"n":42,"o":36.345,"t":"2025-07-25T04:00:00Z","v":1000,"vw":36.309375},{"c":37.0192,"h":37.18,"l":36.84,"n":85,"o":36.85,"t":"2025-07-28T04:00:00Z","v":6426,"vw":37.066185},{"c":38.06,"h":38.23,"l":37.26,"n":134,"o":37.27,"t":"2025-07-29T04:00:00Z","v":12332,"vw":37.569465},{"c":38.3658,"h":38.4,"l":38.0604,"n":98,"o":38.13,"t":"2025-07-30T04:00:00Z","v":6313,"vw":38.303913},{"c":37.7252,"h":38.16,"l":37.62,"n":109,"o":38.12,"t":"2025-07-31T04:00:00Z","v":4611,"vw":37.740867},{"c":36.5998,"h":37.6,"l":36.5998,"n":76,"o":37.6,"t":"2025-08-01T04:00:00Z","v":2081,"vw":36.925828},{"c":36.36,"h":36.45,"l":36.12,"n":73,"o":36.12,"t":"2025-08-04T04:00:00Z","v":3334,"vw":36.263808},{"c":35.975,"h":36.23,"l":35.93,"n":64,"o":36.23,"t":"2025-08-05T04:00:00Z","v":6206,"vw":35.980809},{"c":35.4353,"h":36.46,"l":35.39,"n":94,"o":36.46,"t":"2025-08-06T04:00:00Z","v":4268,"vw":35.597086},{"c":35.4751,"h":35.67,"l":35.46,"n":45,"o":35.67,"t":"2025-08-07T04:00:00Z","v":521,"vw":35.565},{"c":35.4018,"h":35.5637,"l":35.22,"n":59,"o":35.29,"t":"2025-08-08T04:00:00Z","v":3098,"vw":35.410004},{"c":35.6416,"h":35.66,"l":35.44,"n":57,"o":35.64,"t":"2025-08-11T04:00:00Z","v":5866,"vw":35.505427},{"c":35.3563,"h":35.49,"l":35.32,"n":68,"o":35.32,"t":"2025-08-12T04:00:00Z","v":989,"vw":35.37977},{"c":35.1742,"h":35.23,"l":34.93,"n":101,"o":35.17,"t":"2025-08-13T04:00:00Z","v":2143,"vw":35.063768},{"c":35.6012,"h":35.6012,"l":35.22,"n":50,"o":35.22,"t":"2025-08-14T04:00:00Z","v":714,"vw":35.315},{"c":35.2602,"h":35.35,"l":35.13,"n":58,"o":35.25,"t":"2025-08-15T04:00:00Z","v":1230,"vw":35.242407},{"c":35.4362,"h":35.4362,"l":35,"n":92,"o":35.07,"t":"2025-08-18T04:00:00Z","v":11614,"vw":35.167828},{"c":35.13,"h":35.25,"l":34.99,"n":60,"o":35.09,"t":"2025-08-19T04:00:00Z","v":1723,"vw":35.093124},{"c":35.6488,"h":35.71,"l":35.38,"n":69,"o":35.48,"t":"2025-08-20T04:00:00Z","v":1622,"vw":35.531827},{"c":35.92,"h":35.99,"l":35.41,"n":84,"o":35.41,"t":"2025-08-21T04:00:00Z","v":1002,"vw":35.74202},{"c":36.105,"h":36.24,"l":35.99,"n":78,"o":36.03,"t":"2025-08-22T04:00:00Z","v":3209,"vw":36.046542},{"c":36.55,"h":36.6076,"l":36.37,"n":92,"o":36.37,"t":"2025-08-25T04:00:00Z","v":2205,"vw":36.429787},{"c":35.81,"h":36.24,"l":35.77,"n":71,"o":36.24,"t":"2025-08-26T04:00:00Z","v":1626,"vw":35.83834},{"c":35.995,"h":36.06,"l":35.8905,"n":67,"o":35.97,"t":"2025-08-27T04:00:00Z","v":1389,"vw":35.959877},{"c":36.25,"h":36.35,"l":35.8301,"n":72,"o":35.89,"t":"2025-08-28T04:00:00Z","v":1627,"vw":36.081709},{"c":36.02,"h":36.07,"l":35.931,"n":66,"o":36.07,"t":"2025-08-29T04:00:00Z","v":1169,"vw":35.997019},{"c":36.9529,"h":37.0782,"l":36.56,"n":151,"o":36.56,"t":"2025-09-02T04:00:00Z","v":4205,"vw":36.872678},{"c":36.277,"h":36.38,"l":36.22,"n":110,"o":36.29,"t":"2025-09-03T04:00:00Z","v":1920,"vw":36.282018},{"c":35.8749,"h":35.92,"l":35.8749,"n":58,"o":35.9141,"t":"2025-09-04T04:00:00Z","v":1142,"vw":35.914017},{"c":35.264,"h":35.48,"l":35,"n":105,"o":35.48,"t":"2025-09-05T04:00:00Z","v":4457,"vw":35.062899},{"c":35.515,"h":35.69,"l":35.4443,"n":68,"o":35.66,"t":"2025-09-08T04:00:00Z","v":4695,"vw":35.598562},{"c":35.67,"h":36.0962,"l":35.67,"n":63,"o":36.09,"t":"2025-09-09T04:00:00Z","v":1348,"vw":35.980863},{"c":36.255,"h":36.27,"l":35.88,"n":42,"o":35.88,"t":"2025-09-10T04:00:00Z","v":4558,"vw":36.122051},{"c":35.5061,"h":35.64,"l":35.4,"n":103,"o":35.501,"t":"2025-09-11T04:00:00Z","v":2616,"vw":35.57395},{"c":35.6716,"h":36.07,"l":35.6716,"n":38,"o":36.0387,"t":"2025-09-12T04:00:00Z","v":1834,"vw":36.018057},{"c":36.037,"h":36.12,"l":35.79,"n":61,"o":35.79,"t":"2025-09-15T04:00:00Z","v":2344,"vw":35.927379},{"c":36.6,"h":36.6,"l":36.35,"n":70,"o":36.35,"t":"2025-09-16T04:00:00Z","v":1693,"vw":36.437447},{"c":36.2,"h":36.55,"l":36.2,"n":79,"o":36.55,"t":"2025-09-17T04:00:00Z","v":3311,"vw":36.336884},{"c":36,"h":36.2,"l":35.91,"n":73,"o":36.2,"t":"2025-09-18T04:00:00Z","v":2751,"vw":35.976073},{"c":35.4658,"h":35.74,"l":35.42,"n":65,"o":35.74,"t":"2025-09-19T04:00:00Z","v":1789,"vw":35.487702},{"c":35.5249,"h":35.554,"l":35.3,"n":56,"o":35.3,"t":"2025-09-22T04:00:00Z","v":2132,"vw":35.413301},{"c":36.169,"h":36.169,"l":35.85,"n":71,"o":35.85,"t":"2025-09-23T04:00:00Z","v":1341,"vw":36.073207},{"c":36.68,"h":36.68,"l":36.2845,"n":81,"o":36.34,"t":"2025-09-24T04:00:00Z","v":3125,"vw":36.473187},{"c":36.66,"h":36.69,"l":36.38,"n":93,"o":36.4,"t":"2025-09-25T04:00:00Z","v":3668,"vw":36.49153},{"c":36.8651,"h":37.3,"l":36.79,"n":92,"o":37.03,"t":"2025-09-26T04:00:00Z","v":2384,"vw":37.078993},{"c":35.8951,"h":36.29,"l":35.88,"n":125,"o":36.15,"t":"2025-09-29T04:00:00Z","v":4225,"vw":36.103619},{"c":35.6,"h":35.6,"l":35.51,"n":56,"o":35.5587,"t":"2025-09-30T04:00:00Z","v":1498,"vw":35.562167},{"c":35.3819,"h":35.3819,"l":35.051,"n":127,"o":35.12,"t":"2025-10-01T04:00:00Z","v":4736,"vw":35.220848},{"c":34.82,"h":35.25,"l":34.7,"n":130,"o":35.175,"t":"2025-10-02T04:00:00Z","v":5442,"vw":34.935687},{"c":34.77,"h":35.06,"l":34.77,"n":117,"o":35.05,"t":"2025-10-03T04:00:00Z","v":5568,"vw":34.923482},{"c":35.2942,"h":35.4,"l":34.98,"n":95,"o":34.98,"t":"2025-10-06T04:00:00Z","v":3112,"vw":35.238558},{"c":35.38,"h":35.38,"l":35.0495,"n":101,"o":35.17,"t":"2025-10-07T04:00:00Z","v":5400,"vw":35.160612},{"c":35.545,"h":35.545,"l":35.5,"n":70,"o":35.5,"t":"2025-10-08T04:00:00Z","v":1196,"vw":35.507143},{"c":35.0948,"h":35.5816,"l":35.085,"n":94,"o":35.5816,"t":"2025-10-09T04:00:00Z","v":2105,"vw":35.334232},{"c":33.7853,"h":34.54,"l":33.7501,"n":157,"o":34.38,"t":"2025-10-10T04:00:00Z","v":5968,"vw":34.12288},{"c":34.31,"h":34.4,"l":34.23,"n":107,"o":34.23,"t":"2025-10-13T04:00:00Z","v":6791,"vw":34.310348},{"c":33.7175,"h":33.8401,"l":33.7175,"n":120,"o":33.79,"t":"2025-10-14T04:00:00Z","v":2214,"vw":33.778007},{"c":33.7671,"h":33.86,"l":33.7,"n":80,"o":33.79,"t":"2025-10-15T04:00:00Z","v":1558,"vw":33.767778},{"c":33.2676,"h":33.75,"l":33.16,"n":134,"o":33.75,"t":"2025-10-16T04:00:00Z","v":3715,"vw":33.541043},{"c":33.4099,"h":33.489,"l":33.2119,"n":107,"o":33.32,"t":"2025-10-17T04:00:00Z","v":7696,"vw":33.437446},{"c":33.365,"h":33.39,"l":33.11,"n":129,"o":33.11,"t":"2025-10-20T04:00:00Z","v":3980,"vw":33.273671},{"c":33.53,"h":33.53,"l":33.05,"n":131,"o":33.4,"t":"2025-10-21T04:00:00Z","v":8087,"vw":33.375823},{"c":34.5,"h":34.67,"l":34,"n":144,"o":34.04,"t":"2025-10-22T04:00:00Z","v":5506,"vw":34.212247},{"c":34.89,"h":35.165,"l":34.86,"n":263,"o":34.94,"t":"2025-10-23T04:00:00Z","v":17989,"vw":34.951868},{"c":34.895,"h":35.2,"l":34.895,"n":76,"o":35.16,"t":"2025-10-24T04:00:00Z","v":2894,"vw":35.03432},{"c":34.85,"h":35.1,"l":34.82,"n":99,"o":35.08,"t":"2025-10-27T04:00:00Z","v":4829,"vw":34.935019},{"c":34.47,"h":34.73,"l":34.345,"n":69,"o":34.7,"t":"2025-10-28T04:00:00Z","v":3174,"vw":34.56722},{"c":34.665,"h":34.89,"l":34.665,"n":45,"o":34.77,"t":"2025-10-29T04:00:00Z","v":4056,"vw":34.81805},{"c":34.65,"h":34.81,"l":34.445,"n":73,"o":34.46,"t":"2025-10-30T04:00:00Z","v":1509,"vw":34.625073},{"c":34.8344,"h":34.96,"l":34.78,"n":77,"o":34.82,"t":"2025-10-31T04:00:00Z","v":2105,"vw":34.854471},{"c":35.03,"h":35.2,"l":34.8,"n":139,"o":34.95,"t":"2025-11-03T05:00:00Z","v":9240,"vw":35.004872},{"c":34.7903,"h":34.92,"l":34.75,"n":78,"o":34.75,"t":"2025-11-04T05:00:00Z","v":1913,"vw":34.848498},{"c":34.455,"h":34.89,"l":34.455,"n":68,"o":34.72,"t":"2025-11-05T05:00:00Z","v":1792,"vw":34.737997},{"c":34.4752,"h":34.505,"l":34.2407,"n":58,"o":34.4,"t":"2025-11-06T05:00:00Z","v":12372,"vw":34.403134},{"c":34.6151,"h":34.6151,"l":34.37,"n":64,"o":34.59,"t":"2025-11-07T05:00:00Z","v":2917,"vw":34.466019},{"c":34.8288,"h":34.8288,"l":34.45,"n":54,"o":34.45,"t":"2025-11-10T05:00:00Z","v":3381,"vw":34.625038},{"c":35.2753,"h":35.35,"l":35.07,"n":66,"o":35.07,"t":"2025-11-11T05:00:00Z","v":2459,"vw":35.218599},{"c":34.11,"h":34.44,"l":34.07,"n":79,"o":34.44,"t":"2025-11-12T05:00:00Z","v":2791,"vw":34.383408},{"c":33.9714,"h":34.1951,"l":33.9714,"n":60,"o":34.1951,"t":"2025-11-13T05:00:00Z","v":1127,"vw":34.09258},{"c":34.55,"h":34.7,"l":34.45,"n":74,"o":34.45,"t":"2025-11-14T05:00:00Z","v":4671,"vw":34.563379},{"c":34.5154,"h":34.69,"l":34.5154,"n":61,"o":34.69,"t":"2025-11-17T05:00:00Z","v":1514,"vw":34.580038},{"c":34.93,"h":34.93,"l":34.55,"n":72,"o":34.55,"t":"2025-11-18T05:00:00Z","v":6758,"vw":34.567425},{"c":34.1002,"h":34.1099,"l":33.97,"n":83,"o":34.07,"t":"2025-11-19T05:00:00Z","v":1294,"vw":34.045715},{"c":33.8401,"h":34.2,"l":33.82,"n":71,"o":34.2,"t":"2025-11-20T05:00:00Z","v":2849,"vw":33.853019},{"c":33.5018,"h":33.5018,"l":33.22,"n":90,"o":33.49,"t":"2025-11-21T05:00:00Z","v":2843,"vw":33.379362},{"c":34.0321,"h":34.0321,"l":33.46,"n":67,"o":33.46,"t":"2025-11-24T05:00:00Z","v":1254,"vw":33.727052},{"c":33.5752,"h":33.5752,"l":33.1,"n":67,"o":33.17,"t":"2025-11-25T05:00:00Z","v":2220,"vw":33.365935},{"c":33.8601,"h":33.88,"l":33.43,"n":61,"o":33.69,"t":"2025-11-26T05:00:00Z","v":1357,"vw":33.645703},{"c":34.2045,"h":34.34,"l":34.1,"n":52,"o":34.1,"t":"2025-11-28T05:00:00Z","v":486,"vw":34.22},{"c":34.2732,"h":34.3,"l":34.08,"n":51,"o":34.21,"t":"2025-12-01T05:00:00Z","v":1870,"vw":34.22815},{"c":33.815,"h":34.11,"l":33.7,"n":87,"o":34.06,"t":"2025-12-02T05:00:00Z","v":3688,"vw":33.878122},{"c":34.0283,"h":34.0772,"l":34.01,"n":48,"o":34.01,"t":"2025-12-03T05:00:00Z","v":511,"vw":34.050533},{"c":34.27,"h":34.27,"l":33.81,"n":47,"o":33.81,"t":"2025-12-04T05:00:00Z","v":1484,"vw":34.029545},{"c":34.53,"h":34.5458,"l":34.27,"n":66,"o":34.27,"t":"2025-12-05T05:00:00Z","v":2586,"vw":34.478698},{"c":33.911,"h":34.11,"l":33.911,"n":137,"o":34,"t":"2025-12-08T05:00:00Z","v":4815,"vw":34.053874},{"c":33.7566,"h":33.82,"l":33.7,"n":77,"o":33.82,"t":"2025-12-09T05:00:00Z","v":6643,"vw":33.72963},{"c":34.062,"h":34.095,"l":33.53,"n":73,"o":33.53,"t":"2025-12-10T05:00:00Z","v":2167,"vw":33.702973},{"c":33.545,"h":33.545,"l":33.21,"n":89,"o":33.303,"t":"2025-12-11T05:00:00Z","v":3620,"vw":33.305932},{"c":33.305,"h":33.48,"l":33.24,"n":72,"o":33.24,"t":"2025-12-12T05:00:00Z","v":1518,"vw":33.449354},{"c":32.94,"h":33.2489,"l":32.87,"n":137,"o":33.07,"t":"2025-12-15T05:00:00Z","v":33627,"vw":32.927528},{"c":32.33,"h":32.56,"l":32.254,"n":130,"o":32.56,"t":"2025-12-16T05:00:00Z","v":11490,"vw":32.442634},{"c":32.98,"h":33.03,"l":32.59,"n":172,"o":32.97,"t":"2025-12-17T05:00:00Z","v":15880,"vw":32.831159},{"c":32.63,"h":32.9,"l":32.63,"n":91,"o":32.773,"t":"2025-12-18T05:00:00Z","v":7637,"vw":32.875879},{"c":32.922,"h":33,"l":32.7501,"n":43,"o":32.81,"t":"2025-12-19T05:00:00Z","v":6580,"vw":32.851903},{"c":33.65,"h":33.68,"l":33.51,"n":98,"o":33.57,"t":"2025-12-22T05:00:00Z","v":5806,"vw":33.570185},{"c":33.808,"h":33.808,"l":33.5,"n":82,"o":33.5,"t":"2025-12-23T05:00:00Z","v":1245,"vw":33.643473},{"c":33.8101,"h":34.04,"l":33.7,"n":72,"o":34.04,"t":"2025-12-24T05:00:00Z","v":3401,"vw":33.801404},{"c":33.07,"h":33.74,"l":32.98,"n":165,"o":33.74,"t":"2025-12-26T05:00:00Z","v":13052,"vw":33.370553},{"c":33.5137,"h":33.82,"l":33.46,"n":174,"o":33.8,"t":"2025-12-29T05:00:00Z","v":19567,"vw":33.581562},{"c":33.63,"h":33.87,"l":33.56,"n":120,"o":33.72,"t":"2025-12-30T05:00:00Z","v":8310,"vw":33.756816},{"c":33.3176,"h":33.795,"l":33.211,"n":115,"o":33.64,"t":"2025-12-31T05:00:00Z","v":5665,"vw":33.483815},{"c":33.246,"h":33.29,"l":32.95,"n":110,"o":33.05,"t":"2026-01-02T05:00:00Z","v":3602,"vw":33.159984},{"c":33.751,"h":33.8,"l":33.41,"n":139,"o":33.56,"t":"2026-01-05T05:00:00Z","v":5472,"vw":33.613799},{"c":32.92,"h":33.97,"l":32.92,"n":119,"o":33.97,"t":"2026-01-06T05:00:00Z","v":2846,"vw":33.513518},{"c":32.7147,"h":32.96,"l":32.61,"n":163,"o":32.81,"t":"2026-01-07T05:00:00Z","v":7033,"vw":32.84229},{"c":33.8966,"h":33.8966,"l":33.08,"n":169,"o":33.16,"t":"2026-01-08T05:00:00Z","v":19590,"vw":33.309422},{"c":34.0191,"h":34.4,"l":34.0191,"n":107,"o":34.29,"t":"2026-01-09T05:00:00Z","v":10037,"vw":34.22811},{"c":34.2644,"h":34.45,"l":34.0305,"n":126,"o":34.05,"t":"2026-01-12T05:00:00Z","v":5850,"vw":34.272037},{"c":34.9953,"h":35.13,"l":34.72,"n":190,"o":34.72,"t":"2026-01-13T05:00:00Z","v":36458,"vw":35.075469},{"c":34.7566,"h":35.7,"l":34.63,"n":223,"o":35.29,"t":"2026-01-14T05:00:00Z","v":98395,"vw":34.973121},{"c":34.142,"h":34.38,"l":34.128,"n":91,"o":34.34,"t":"2026-01-15T05:00:00Z","v":4396,"vw":34.253586},{"c":34.3444,"h":34.5702,"l":34.3444,"n":90,"o":34.5,"t":"2026-01-16T05:00:00Z","v":4686,"vw":34.49565},{"c":34.425,"h":34.805,"l":34.3697,"n":111,"o":34.73,"t":"2026-01-20T05:00:00Z","v":5666,"vw":34.683736},{"c":35.0589,"h":35.1164,"l":34.815,"n":93,"o":34.94,"t":"2026-01-21T05:00:00Z","v":1582,"vw":34.962426},{"c":34.4897,"h":34.54,"l":34.4897,"n":73,"o":34.52,"t":"2026-01-22T05:00:00Z","v":1302,"vw":34.52995},{"c":35.215,"h":35.3499,"l":35.12,"n":121,"o":35.12,"t":"2026-01-23T05:00:00Z","v":5063,"vw":35.190887},{"c":35.21,"h":35.32,"l":34.89,"n":114,"o":35.11,"t":"2026-01-26T05:00:00Z","v":12353,"vw":35.253335},{"c":35.873,"h":35.873,"l":35.27,"n":129,"o":35.31,"t":"2026-01-27T05:00:00Z","v":4624,"vw":35.602367},{"c":36.3,"h":36.3,"l":36,"n":241,"o":36.19,"t":"2026-01-28T05:00:00Z","v":45183,"vw":36.173016},{"c":37.0721,"h":37.5,"l":36.6601,"n":246,"o":37.29,"t":"2026-01-29T05:00:00Z","v":77260,"vw":36.997159},{"c":37.242,"h":37.34,"l":36.5351,"n":166,"o":37.03,"t":"2026-01-30T05:00:00Z","v":7827,"vw":37.095622},{"c":35.44,"h":35.72,"l":35.12,"n":223,"o":35.72,"t":"2026-02-02T05:00:00Z","v":48852,"vw":35.251207},{"c":36.4485,"h":36.45,"l":35.5301,"n":122,"o":35.66,"t":"2026-02-03T05:00:00Z","v":4769,"vw":35.986425},{"c":36.6642,"h":36.93,"l":36.1,"n":119,"o":36.1,"t":"2026-02-04T05:00:00Z","v":2107,"vw":36.743586},{"c":36.25,"h":36.4,"l":36,"n":67,"o":36.21,"t":"2026-02-05T05:00:00Z","v":3168,"vw":36.300847},{"c":36.3564,"h":36.66,"l":36.311,"n":110,"o":36.4,"t":"2026-02-06T05:00:00Z","v":15288,"vw":36.481132},{"c":36.875,"h":37,"l":36.2,"n":107,"o":36.34,"t":"2026-02-09T05:00:00Z","v":4983,"vw":36.726031},{"c":36.9085,"h":36.99,"l":36.63,"n":72,"o":36.99,"t":"2026-02-10T05:00:00Z","v":1849,"vw":36.791082},{"c":37.238,"h":37.25,"l":37.07,"n":109,"o":37.24,"t":"2026-02-11T05:00:00Z","v":2343,"vw":37.193245},{"c":36.271,"h":36.76,"l":35.95,"n":122,"o":36.76,"t":"2026-02-12T05:00:00Z","v":4287,"vw":36.441076},{"c":36.0797,"h":36.155,"l":36.01,"n":72,"o":36.08,"t":"2026-02-13T05:00:00Z","v":6998,"vw":36.068605},{"c":35.81,"h":35.92,"l":35.7601,"n":118,"o":35.92,"t":"2026-02-17T05:00:00Z","v":36117,"vw":35.883114},{"c":37.33,"h":37.33,"l":36.88,"n":159,"o":36.88,"t":"2026-02-18T05:00:00Z","v":3815,"vw":37.137499},{"c":37.98,"h":37.99,"l":37.62,"n":238,"o":37.625,"t":"2026-02-19T05:00:00Z","v":13189,"vw":37.861168},{"c":37.81,"h":38,"l":37.6,"n":221,"o":37.84,"t":"2026-02-20T05:00:00Z","v":16363,"vw":37.818164},{"c":38.05,"h":38.3,"l":37.76,"n":210,"o":38.04,"t":"2026-02-23T05:00:00Z","v":12559,"vw":37.994552},{"c":38.03,"h":38.12,"l":37.695,"n":236,"o":38,"t":"2026-02-24T05:00:00Z","v":16165,"vw":37.925075},{"c":37.76,"h":37.89,"l":37.53,"n":157,"o":37.72,"t":"2026-02-25T05:00:00Z","v":6051,"vw":37.716656},{"c":37.45,"h":38.08,"l":37.01,"n":139,"o":37.01,"t":"2026-02-26T05:00:00Z","v":7080,"vw":37.735812},{"c":38.35,"h":38.41,"l":37.97,"n":240,"o":38.18,"t":"2026-02-27T05:00:00Z","v":19290,"vw":38.239748},{"c":39.66,"h":40.07,"l":39.24,"n":612,"o":39.96,"t":"2026-03-02T05:00:00Z","v":50792,"vw":39.675368},{"c":40.14,"h":41.1,"l":39.3,"n":679,"o":41.1,"t":"2026-03-03T05:00:00Z","v":52640,"vw":40.546474},{"c":40.48,"h":40.57,"l":39.93,"n":308,"o":40.2,"t":"2026-03-04T05:00:00Z","v":43487,"vw":40.299312},{"c":41.555,"h":42.01,"l":41.131,"n":581,"o":41.22,"t":"2026-03-05T05:00:00Z","v":42764,"vw":41.600709},{"c":44.09,"h":44.4399,"l":43.275,"n":848,"o":43.71,"t":"2026-03-06T05:00:00Z","v":89877,"vw":43.993},{"c":43.69,"h":47.67,"l":42.5,"n":1780,"o":46.37,"t":"2026-03-09T04:00:00Z","v":241353,"vw":45.722187},{"c":44.49,"h":44.83,"l":42,"n":645,"o":44.45,"t":"2026-03-10T04:00:00Z","v":66628,"vw":43.695198},{"c":46.18,"h":46.18,"l":43.83,"n":655,"o":44.3582,"t":"2026-03-11T04:00:00Z","v":88965,"vw":45.040348},{"c":48.64,"h":48.9699,"l":47.21,"n":867,"o":47.56,"t":"2026-03-12T04:00:00Z","v":87342,"vw":47.774675},{"c":48.93,"h":49.21,"l":47.63,"n":691,"o":47.98,"t":"2026-03-13T04:00:00Z","v":68124,"vw":48.252163},{"c":48.07,"h":48.5999,"l":47.45,"n":609,"o":48.18,"t":"2026-03-16T04:00:00Z","v":76762,"vw":47.995563},{"c":48.91,"h":49.19,"l":48.41,"n":315,"o":48.74,"t":"2026-03-17T04:00:00Z","v":16855,"vw":48.863583},{"c":50.29,"h":50.4982,"l":49.27,"n":787,"o":49.6,"t":"2026-03-18T04:00:00Z","v":73824,"vw":50.119939},{"c":49.63,"h":51.05,"l":48.6,"n":490,"o":49.96,"t":"2026-03-19T04:00:00Z","v":84212,"vw":50.226522},{"c":50.12,"h":50.8,"l":49.5,"n":446,"o":49.79,"t":"2026-03-20T04:00:00Z","v":41071,"vw":50.238809},{"c":47.25,"h":47.99,"l":45.75,"n":860,"o":47.81,"t":"2026-03-23T04:00:00Z","v":86395,"vw":46.946805},{"c":48.64,"h":49.13,"l":48.1101,"n":593,"o":48.78,"t":"2026-03-24T04:00:00Z","v":64594,"vw":48.639496},{"c":48.23,"h":48.395,"l":47.28,"n":428,"o":47.28,"t":"2026-03-25T04:00:00Z","v":32705,"vw":47.735449},{"c":49.12,"h":49.65,"l":48.91,"n":434,"o":49.63,"t":"2026-03-26T04:00:00Z","v":37862,"vw":49.374495},{"c":49.78,"h":50.17,"l":49.5,"n":437,"o":49.92,"t":"2026-03-27T04:00:00Z","v":48317,"vw":49.928498},{"c":50.32,"h":50.57,"l":49.99,"n":383,"o":50.3,"t":"2026-03-30T04:00:00Z","v":40665,"vw":50.30371},{"c":48.2,"h":50.15,"l":47.71,"n":689,"o":50.15,"t":"2026-03-31T04:00:00Z","v":79261,"vw":48.759702},{"c":46.91,"h":47.11,"l":46.47,"n":753,"o":47.02,"t":"2026-04-01T04:00:00Z","v":89554,"vw":46.789224},{"c":48.3,"h":49.09,"l":47.12,"n":751,"o":49.09,"t":"2026-04-02T04:00:00Z","v":75822,"vw":48.246759},{"c":49.12,"h":49.58,"l":48.41,"n":542,"o":48.65,"t":"2026-04-06T04:00:00Z","v":43450,"vw":49.057113},{"c":49.36,"h":50.6,"l":49.02,"n":1088,"o":49.69,"t":"2026-04-07T04:00:00Z","v":160679,"vw":49.925895},{"c":48.57,"h":49.07,"l":46.31,"n":1844,"o":46.31,"t":"2026-04-08T04:00:00Z","v":325829,"vw":47.498003},{"c":48.74,"h":49.34,"l":47.95,"n":690,"o":48.81,"t":"2026-04-09T04:00:00Z","v":79604,"vw":48.607824},{"c":48.98,"h":49.48,"l":48.56,"n":404,"o":48.69,"t":"2026-04-10T04:00:00Z","v":31757,"vw":48.933184},{"c":50.09,"h":50.96,"l":49.83,"n":517,"o":50.56,"t":"2026-04-13T04:00:00Z","v":29983,"vw":50.383791},{"c":49.28,"h":50.3399,"l":49.03,"n":502,"o":49.91,"t":"2026-04-14T04:00:00Z","v":54454,"vw":49.51724},{"c":49.45,"h":49.89,"l":49.12,"n":362,"o":49.12,"t":"2026-04-15T04:00:00Z","v":36809,"vw":49.48179},{"c":49.7,"h":50.19,"l":49.47,"n":234,"o":49.47,"t":"2026-04-16T04:00:00Z","v":12090,"vw":49.931091},{"c":47.16,"h":47.37,"l":45.8,"n":693,"o":46.95,"t":"2026-04-17T04:00:00Z","v":67598,"vw":46.622747},{"c":48.51,"h":48.9725,"l":48.28,"n":361,"o":48.28,"t":"2026-04-20T04:00:00Z","v":19576,"vw":48.605146},{"c":49.75,"h":50,"l":48.74,"n":479,"o":49.17,"t":"2026-04-21T04:00:00Z","v":44817,"vw":49.302014},{"c":50.06,"h":50.4,"l":49.5,"n":615,"o":49.5,"t":"2026-04-22T04:00:00Z","v":52974,"vw":50.086723},{"c":51.37,"h":51.875,"l":50.48,"n":699,"o":50.48,"t":"2026-04-23T04:00:00Z","v":59514,"vw":51.292524},{"c":51,"h":51.335,"l":50.28,"n":585,"o":50.95,"t":"2026-04-24T04:00:00Z","v":57724,"vw":50.790112},{"c":51.46,"h":51.79,"l":51.195,"n":484,"o":51.27,"t":"2026-04-27T04:00:00Z","v":47641,"vw":51.512147},{"c":52.18,"h":52.64,"l":51.87,"n":563,"o":52.37,"t":"2026-04-28T04:00:00Z","v":42215,"vw":52.212969},{"c":53.84,"h":53.94,"l":53.2401,"n":534,"o":53.5,"t":"2026-04-29T04:00:00Z","v":56706,"vw":53.632512},{"c":53.64,"h":53.8,"l":52.86,"n":541,"o":53.01,"t":"2026-04-30T04:00:00Z","v":50443,"vw":53.362981},{"c":53.11,"h":53.39,"l":52.0001,"n":479,"o":53.35,"t":"2026-05-01T04:00:00Z","v":44025,"vw":52.799191},{"c":55.22,"h":55.62,"l":53.75,"n":599,"o":53.75,"t":"2026-05-04T04:00:00Z","v":48238,"vw":54.918371},{"c":54.58,"h":54.58,"l":53.74,"n":405,"o":54.49,"t":"2026-05-05T04:00:00Z","v":18243,"vw":54.144678},{"c":51.15,"h":51.87,"l":50.94,"n":797,"o":51.67,"t":"2026-05-06T04:00:00Z","v":78807,"vw":51.388209},{"c":51.64,"h":51.97,"l":49.7301,"n":539,"o":49.94,"t":"2026-05-07T04:00:00Z","v":43790,"vw":50.715329},{"c":52.19,"h":52.36,"l":51.19,"n":343,"o":51.19,"t":"2026-05-08T04:00:00Z","v":20511,"vw":51.986682},{"c":53.9,"h":54.07,"l":52.6,"n":341,"o":53.21,"t":"2026-05-11T04:00:00Z","v":20657,"vw":53.452079},{"c":55.08,"h":55.47,"l":54.75,"n":421,"o":54.95,"t":"2026-05-12T04:00:00Z","v":30547,"vw":55.12898},{"c":54.35,"h":54.86,"l":54,"n":284,"o":54.585,"t":"2026-05-13T04:00:00Z","v":16204,"vw":54.399603},{"c":54.1501,"h":54.1558,"l":53.3501,"n":244,"o":53.955,"t":"2026-05-14T04:00:00Z","v":12884,"vw":53.936333},{"c":55.27,"h":55.49,"l":54.83,"n":320,"o":55.18,"t":"2026-05-15T04:00:00Z","v":24128,"vw":55.203144},{"c":55.4779,"h":56.7099,"l":55,"n":424,"o":55.28,"t":"2026-05-18T04:00:00Z","v":29007,"vw":55.984166},{"c":56.53,"h":56.75,"l":55.84,"n":279,"o":56.71,"t":"2026-05-19T04:00:00Z","v":21798,"vw":56.220415},{"c":54.4,"h":55.71,"l":53.52,"n":435,"o":55.71,"t":"2026-05-20T04:00:00Z","v":36068,"vw":54.136247},{"c":54.11,"h":56.025,"l":53.6525,"n":257,"o":55.63,"t":"2026-05-21T04:00:00Z","v":11123,"vw":54.767174},{"c":53.83,"h":54.5551,"l":53,"n":461,"o":54.31,"t":"2026-05-22T04:00:00Z","v":58153,"vw":53.924249},{"c":52.57,"h":53.32,"l":52.57,"n":300,"o":52.86,"t":"2026-05-26T04:00:00Z","v":35734,"vw":53.000494},{"c":51.72,"h":52.2,"l":51.3,"n":307,"o":51.6,"t":"2026-05-27T04:00:00Z","v":36799,"vw":51.578992},{"c":52.11,"h":52.56,"l":51.3,"n":219,"o":51.61,"t":"2026-05-28T04:00:00Z","v":10263,"vw":52.096045},{"c":51.56,"h":51.95,"l":51.18,"n":289,"o":51.88,"t":"2026-05-29T04:00:00Z","v":22071,"vw":51.543587},{"c":52.86,"h":53.82,"l":52.71,"n":268,"o":52.93,"t":"2026-06-01T04:00:00Z","v":22349,"vw":53.494812},{"c":53.5,"h":53.83,"l":52.8,"n":194,"o":52.8,"t":"2026-06-02T04:00:00Z","v":15104,"vw":53.535945},{"c":54.33,"h":54.56,"l":54,"n":325,"o":54.2247,"t":"2026-06-03T04:00:00Z","v":10274,"vw":54.359318},{"c":53.5,"h":53.51,"l":52.88,"n":254,"o":53.49,"t":"2026-06-04T04:00:00Z","v":11796,"vw":53.293607},{"c":52.38,"h":52.83,"l":52.075,"n":355,"o":52.725,"t":"2026-06-05T04:00:00Z","v":58102,"vw":52.386489},{"c":53.6,"h":53.6,"l":53,"n":292,"o":53,"t":"2026-06-08T04:00:00Z","v":11383,"vw":53.431897},{"c":52.7211,"h":52.93,"l":51.58,"n":237,"o":52.93,"t":"2026-06-09T04:00:00Z","v":12663,"vw":52.487823},{"c":53.8,"h":54,"l":53.16,"n":207,"o":53.16,"t":"2026-06-10T04:00:00Z","v":14041,"vw":53.702593},{"c":52.08,"h":54.085,"l":52.08,"n":236,"o":53.82,"t":"2026-06-11T04:00:00Z","v":15902,"vw":52.596853},{"c":50.86,"h":52.3,"l":50.6338,"n":407,"o":51.35,"t":"2026-06-12T04:00:00Z","v":43857,"vw":51.000071},{"c":49.42,"h":49.63,"l":49.01,"n":517,"o":49.25,"t":"2026-06-15T04:00:00Z","v":64864,"vw":49.216845},{"c":48.09,"h":48.665,"l":47.6,"n":440,"o":48.47,"t":"2026-06-16T04:00:00Z","v":35264,"vw":48.046834},{"c":47.51,"h":49.095,"l":47.51,"n":558,"o":47.88,"t":"2026-06-17T04:00:00Z","v":61887,"vw":47.959501},{"c":47.52,"h":47.64,"l":46.34,"n":418,"o":47,"t":"2026-06-18T04:00:00Z","v":25968,"vw":46.747404},{"c":46.87,"h":47.1,"l":46.6201,"n":199,"o":47.075,"t":"2026-06-22T04:00:00Z","v":9980,"vw":46.908419},{"c":46.62,"h":46.79,"l":46.33,"n":234,"o":46.45,"t":"2026-06-23T04:00:00Z","v":14542,"vw":46.623399},{"c":45.12,"h":45.3719,"l":44.96,"n":341,"o":45.33,"t":"2026-06-24T04:00:00Z","v":36789,"vw":45.21384},{"c":46.1752,"h":46.1752,"l":45.0301,"n":216,"o":45.21,"t":"2026-06-25T04:00:00Z","v":10705,"vw":45.714551},{"c":44.9319,"h":44.98,"l":44.5,"n":258,"o":44.935,"t":"2026-06-26T04:00:00Z","v":31754,"vw":44.718987},{"c":45.445,"h":45.62,"l":45.19,"n":183,"o":45.19,"t":"2026-06-29T04:00:00Z","v":7739,"vw":45.482041},{"c":45.3703,"h":45.79,"l":45.035,"n":162,"o":45.79,"t":"2026-06-30T04:00:00Z","v":10902,"vw":45.304898},{"c":44.7094,"h":44.97,"l":44.56,"n":269,"o":44.97,"t":"2026-07-01T04:00:00Z","v":8216,"vw":44.770882},{"c":44.97,"h":45.02,"l":44.485,"n":166,"o":44.56,"t":"2026-07-02T04:00:00Z","v":6535,"vw":44.723885},{"c":45.24,"h":45.36,"l":44.993,"n":217,"o":45.29,"t":"2026-07-06T04:00:00Z","v":16156,"vw":45.11849},{"c":46.57,"h":46.73,"l":45.4,"n":256,"o":45.4,"t":"2026-07-07T04:00:00Z","v":33743,"vw":45.987857},{"c":47.6371,"h":48.08,"l":47.09,"n":275,"o":47.09,"t":"2026-07-08T04:00:00Z","v":24040,"vw":47.645507},{"c":46.5025,"h":47.15,"l":46.455,"n":205,"o":47.15,"t":"2026-07-09T04:00:00Z","v":7768,"vw":46.686455},{"c":46.616,"h":46.66,"l":46.11,"n":142,"o":46.34,"t":"2026-07-10T04:00:00Z","v":7673,"vw":46.349225},{"c":49.1792,"h":49.35,"l":47.31,"n":284,"o":47.31,"t":"2026-07-13T04:00:00Z","v":20938,"vw":48.737597},{"c":49.3854,"h":49.56,"l":48.67,"n":150,"o":49.18,"t":"2026-07-14T04:00:00Z","v":9453,"vw":49.185685},{"c":49.7695,"h":49.9053,"l":49,"n":203,"o":49.85,"t":"2026-07-15T04:00:00Z","v":10337,"vw":49.62906},{"c":49.3549,"h":49.88,"l":49.22,"n":211,"o":49.77,"t":"2026-07-16T04:00:00Z","v":9738,"vw":49.544811},{"c":50.48,"h":50.93,"l":50.1947,"n":310,"o":50.26,"t":"2026-07-17T04:00:00Z","v":15512,"vw":50.486625},{"c":50.51,"h":50.85,"l":50.09,"n":257,"o":50.09,"t":"2026-07-20T04:00:00Z","v":13949,"vw":50.479165},{"c":50.7932,"h":51.0943,"l":50.68,"n":206,"o":50.915,"t":"2026-07-21T04:00:00Z","v":8620,"vw":50.913576},{"c":51.1253,"h":51.4838,"l":51,"n":195,"o":51,"t":"2026-07-22T04:00:00Z","v":5193,"vw":51.198139},{"c":51.9442,"h":52.73,"l":51.93,"n":278,"o":52.2,"t":"2026-07-23T04:00:00Z","v":14461,"vw":52.314749},{"c":51.7818,"h":52.08,"l":51.59,"n":190,"o":52.08,"t":"2026-07-24T04:00:00Z","v":8634,"vw":51.841926},{"c":49.83,"h":50.46,"l":49.71,"n":424,"o":50.415,"t":"2026-07-27T04:00:00Z","v":33383,"vw":49.98018},{"c":48.35,"h":49.33,"l":48.01,"n":225,"o":49.3,"t":"2026-07-28T04:00:00Z","v":7096,"vw":48.94618},{"c":50.7456,"h":50.8,"l":49.8898,"n":198,"o":49.8898,"t":"2026-07-29T04:00:00Z","v":11472,"vw":50.573848},{"c":49.7743,"h":49.895,"l":49.45,"n":252,"o":49.45,"t":"2026-07-30T04:00:00Z","v":8193,"vw":49.774269},{"c":50.1317,"h":50.3,"l":49.84,"n":233,"o":50.1,"t":"2026-07-31T04:00:00Z","v":15109,"vw":50.17415},{"c":48.4711,"h":48.6074,"l":48.121,"n":233,"o":48.15,"t":"2026-08-03T04:00:00Z","v":11976,"vw":48.307377},{"c":47.3512,"h":47.585,"l":47.1946,"n":230,"o":47.45,"t":"2026-08-04T04:00:00Z","v":9755,"vw":47.391309},{"c":47.05,"h":47.53,"l":47.05,"n":110,"o":47.53,"t":"2026-08-05T04:00:00Z","v":7578,"vw":47.112829},{"c":48.1762,"h":48.4555,"l":47.47,"n":189,"o":47.47,"t":"2026-08-06T04:00:00Z","v":6631,"vw":48.139172},{"c":48.1128,"h":48.75,"l":48.0401,"n":137,"o":48.1453,"t":"2026-08-07T04:00:00Z","v":2560,"vw":48.373652},{"c":50.7143,"h":50.735,"l":49.3,"n":265,"o":49.3,"t":"2026-08-10T04:00:00Z","v":10575,"vw":50.0742},{"c":50.89,"h":51,"l":50.1,"n":183,"o":50.34,"t":"2026-08-11T04:00:00Z","v":13783,"vw":50.574005},{"c":50.8669,"h":50.945,"l":50.745,"n":149,"o":50.745,"t":"2026-08-12T04:00:00Z","v":2836,"vw":50.82151},{"c":50.286,"h":50.86,"l":50.1901,"n":176,"o":50.86,"t":"2026-08-13T04:00:00Z","v":4659,"vw":50.343238},{"c":50.7469,"h":50.7469,"l":50.11,"n":146,"o":50.11,"t":"2026-08-14T04:00:00Z","v":7306,"vw":50.533766},{"c":52.1347,"h":52.1654,"l":50.91,"n":249,"o":51.24,"t":"2026-08-17T04:00:00Z","v":15480,"vw":51.67157},{"c":52.199,"h":52.7,"l":52.19,"n":170,"o":52.395,"t":"2026-08-18T04:00:00Z","v":3915,"vw":52.393454},{"c":52.1158,"h":52.595,"l":51.8001,"n":186,"o":52.16,"t":"2026-08-19T04:00:00Z","v":5963,"vw":52.122032},{"c":52.6882,"h":52.8894,"l":52.595,"n":216,"o":52.875,"t":"2026-08-20T04:00:00Z","v":13229,"vw":52.791921},{"c":52.8792,"h":53.12,"l":52.79,"n":298,"o":53,"t":"2026-08-21T04:00:00Z","v":15980,"vw":53.012142},{"c":52.2185,"h":52.51,"l":51.83,"n":209,"o":52.51,"t":"2026-08-24T04:00:00Z","v":4811,"vw":52.152066},{"c":50.8329,"h":51.49,"l":50.785,"n":243,"o":51.4,"t":"2026-08-25T04:00:00Z","v":13641,"vw":51.113652},{"c":50.9451,"h":51.76,"l":50.75,"n":139,"o":50.75,"t":"2026-08-26T04:00:00Z","v":4093,"vw":51.106931},{"c":51.25,"h":51.41,"l":50.94,"n":220,"o":51.1,"t":"2026-08-27T04:00:00Z","v":4453,"vw":51.180664},{"c":51.2619,"h":51.39,"l":50.66,"n":170,"o":50.66,"t":"2026-08-28T04:00:00Z","v":2920,"vw":51.19371},{"c":52.3875,"h":52.649,"l":52.235,"n":226,"o":52.649,"t":"2026-08-31T04:00:00Z","v":8582,"vw":52.31591},{"c":53.5515,"h":53.56,"l":52.75,"n":234,"o":52.75,"t":"2026-09-01T04:00:00Z","v":5013,"vw":53.400658},{"c":53.41,"h":53.58,"l":53.04,"n":169,"o":53.04,"t":"2026-09-02T04:00:00Z","v":7157,"vw":53.411229},{"c":53.179,"h":53.415,"l":53.1,"n":196,"o":53.1268,"t":"2026-09-03T04:00:00Z","v":8702,"vw":53.19817},{"c":53.48,"h":53.575,"l":52.69,"n":169,"o":52.69,"t":"2026-09-04T04:00:00Z","v":5865,"vw":53.439907},{"c":54.73,"h":54.78,"l":54.12,"n":270,"o":54.21,"t":"2026-09-08T04:00:00Z","v":11204,"vw":54.483004},{"c":55.2745,"h":55.37,"l":55,"n":254,"o":55,"t":"2026-09-09T04:00:00Z","v":12416,"vw":55.28122},{"c":56.6541,"h":56.98,"l":55.7,"n":374,"o":55.7,"t":"2026-09-10T04:00:00Z","v":15225,"vw":56.199451},{"c":56.1095,"h":56.1095,"l":55.191,"n":235,"o":55.191,"t":"2026-09-11T04:00:00Z","v":7029,"vw":55.766951},{"c":56.5012,"h":57,"l":55.77,"n":273,"o":57,"t":"2026-09-14T04:00:00Z","v":9341,"vw":56.446498},{"c":57.5414,"h":57.909,"l":57.04,"n":269,"o":57.04,"t":"2026-09-15T04:00:00Z","v":11931,"vw":57.426752},{"c":56.53,"h":57.135,"l":56.03,"n":240,"o":57.07,"t":"2026-09-16T04:00:00Z","v":5841,"vw":56.640655},{"c":56.55,"h":56.9345,"l":56.45,"n":220,"o":56.45,"t":"2026-09-17T04:00:00Z","v":4772,"vw":56.73116},{"c":56.9463,"h":56.96,"l":56.56,"n":194,"o":56.56,"t":"2026-09-18T04:00:00Z","v":3655,"vw":56.815261},{"c":56.182,"h":56.3,"l":55.74,"n":256,"o":56.151,"t":"2026-09-21T04:00:00Z","v":8617,"vw":56.096187},{"c":55.5536,"h":56.01,"l":55.37,"n":194,"o":55.37,"t":"2026-09-22T04:00:00Z","v":8628,"vw":55.483198},{"c":56.5339,"h":56.62,"l":56.26,"n":187,"o":56.38,"t":"2026-09-23T04:00:00Z","v":4825,"vw":56.453819},{"c":57.1437,"h":57.58,"l":56.86,"n":216,"o":57.58,"t":"2026-09-24T04:00:00Z","v":4861,"vw":57.159614},{"c":56.295,"h":56.96,"l":55.895,"n":253,"o":56.4,"t":"2026-09-25T04:00:00Z","v":16213,"vw":56.443142},{"c":56.99,"h":57.38,"l":56.4,"n":278,"o":56.93,"t":"2026-09-28T04:00:00Z","v":10090,"vw":56.875992},{"c":56.26,"h":56.87,"l":56.26,"n":204,"o":56.68,"t":"2026-09-29T04:00:00Z","v":6909,"vw":56.393155},{"c":57.0886,"h":57.47,"l":57.03,"n":165,"o":57.46,"t":"2026-09-30T04:00:00Z","v":2457,"vw":57.235353},{"c":57.8919,"h":57.9,"l":56.92,"n":205,"o":56.92,"t":"2026-10-01T04:00:00Z","v":5828,"vw":57.590359},{"c":57.6935,"h":57.7075,"l":56.13,"n":210,"o":56.65,"t":"2026-10-02T04:00:00Z","v":10545,"vw":56.626707},{"c":57.53,"h":57.86,"l":57.345,"n":226,"o":57.65,"t":"2026-10-05T04:00:00Z","v":12963,"vw":57.580274},{"c":57.69,"h":57.735,"l":57.15,"n":223,"o":57.17,"t":"2026-10-06T04:00:00Z","v":3534,"vw":57.624752},{"c":57.8096,"h":58.44,"l":57.635,"n":219,"o":58.44,"t":"2026-10-07T04:00:00Z","v":7630,"vw":57.898068},{"c":59.1049,"h":59.31,"l":58.66,"n":283,"o":58.66,"t":"2026-10-08T04:00:00Z","v":8185,"vw":58.993859},{"c":59.0596,"h":59.1,"l":58.73,"n":189,"o":58.93,"t":"2026-10-09T04:00:00Z","v":4338,"vw":59.007988},{"c":60.2837,"h":60.66,"l":60,"n":267,"o":60,"t":"2026-10-12T04:00:00Z","v":25975,"vw":60.507143},{"c":61.0348,"h":61.21,"l":60.2,"n":243,"o":60.57,"t":"2026-10-13T04:00:00Z","v":26169,"vw":60.876555},{"c":61.0067,"h":61.4723,"l":60.93,"n":263,"o":61.24,"t":"2026-10-14T04:00:00Z","v":9667,"vw":61.099475},{"c":61.2029,"h":61.52,"l":60.79,"n":146,"o":61.35,"t":"2026-10-15T04:00:00Z","v":19693,"vw":60.932869},{"c":62.74,"h":63,"l":61.34,"n":226,"o":61.4,"t":"2026-10-16T04:00:00Z","v":19141,"vw":62.566786},{"c":62.8029,"h":63.25,"l":62.2,"n":318,"o":62.355,"t":"2026-10-19T04:00:00Z","v":47635,"vw":63.0602},{"c":62.4442,"h":63.14,"l":61.42,"n":211,"o":63.14,"t":"2026-10-20T04:00:00Z","v":8295,"vw":62.046315},{"c":62.4619,"h":62.9054,"l":61.98,"n":154,"o":62.65,"t":"2026-10-21T04:00:00Z","v":5840,"vw":62.369986},{"c":62.59,"h":62.95,"l":62.495,"n":185,"o":62.95,"t":"2026-10-22T04:00:00Z","v":5775,"vw":62.703955}],"volatilityBars":[{"c":55.37,"h":55.37,"l":55.37,"n":5,"o":55.37,"t":"2026-09-22T13:30:00Z","v":965,"vw":55.37},{"c":55.46,"h":55.46,"l":55.44,"n":4,"o":55.45,"t":"2026-09-22T13:45:00Z","v":600,"vw":55.455},{"c":55.515,"h":55.515,"l":55.515,"n":1,"o":55.515,"t":"2026-09-22T14:00:00Z","v":195,"vw":55.515},{"c":56.01,"h":56.01,"l":56.01,"n":1,"o":56.01,"t":"2026-09-22T14:45:00Z","v":100,"vw":56.01},{"c":55.92,"h":55.92,"l":55.92,"n":2,"o":55.92,"t":"2026-09-22T15:00:00Z","v":171,"vw":55.92},{"c":55.98,"h":55.98,"l":55.98,"n":2,"o":55.98,"t":"2026-09-22T15:45:00Z","v":200,"vw":55.98},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-09-22T17:15:00Z","v":138,"vw":55.9},{"c":55.78,"h":55.78,"l":55.78,"n":1,"o":55.78,"t":"2026-09-22T18:15:00Z","v":100,"vw":55.78},{"c":55.912,"h":55.912,"l":55.912,"n":1,"o":55.912,"t":"2026-09-22T18:30:00Z","v":100,"vw":55.912},{"c":55.4,"h":55.42,"l":55.38,"n":17,"o":55.38,"t":"2026-09-22T19:30:00Z","v":1557,"vw":55.402119},{"c":55.42,"h":55.4396,"l":55.4105,"n":33,"o":55.4396,"t":"2026-09-22T19:45:00Z","v":3501,"vw":55.437232},{"c":56.26,"h":56.42,"l":56.26,"n":8,"o":56.38,"t":"2026-09-23T14:00:00Z","v":418,"vw":56.365},{"c":56.62,"h":56.62,"l":56.62,"n":1,"o":56.62,"t":"2026-09-23T16:15:00Z","v":100,"vw":56.62},{"c":56.55,"h":56.55,"l":56.55,"n":2,"o":56.55,"t":"2026-09-23T16:30:00Z","v":810,"vw":56.55},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-09-23T16:45:00Z","v":100,"vw":56.3},{"c":56.26,"h":56.26,"l":56.26,"n":1,"o":56.26,"t":"2026-09-23T17:45:00Z","v":435,"vw":56.26},{"c":56.35,"h":56.35,"l":56.35,"n":1,"o":56.35,"t":"2026-09-23T18:00:00Z","v":100,"vw":56.35},{"c":56.525,"h":56.5673,"l":56.4085,"n":64,"o":56.4705,"t":"2026-09-23T19:45:00Z","v":1905,"vw":56.494129},{"c":57.58,"h":57.58,"l":57.58,"n":3,"o":57.58,"t":"2026-09-24T15:00:00Z","v":153,"vw":57.58},{"c":56.86,"h":56.86,"l":56.86,"n":2,"o":56.86,"t":"2026-09-24T17:00:00Z","v":200,"vw":56.86},{"c":57.171,"h":57.171,"l":57.171,"n":1,"o":57.171,"t":"2026-09-24T18:00:00Z","v":227,"vw":57.171},{"c":57.04,"h":57.04,"l":57.04,"n":1,"o":57.04,"t":"2026-09-24T18:30:00Z","v":100,"vw":57.04},{"c":57.1101,"h":57.255,"l":57.11,"n":103,"o":57.235,"t":"2026-09-24T19:45:00Z","v":3327,"vw":57.172017},{"c":56.4,"h":56.4,"l":56.4,"n":3,"o":56.4,"t":"2026-09-25T13:30:00Z","v":140,"vw":56.4},{"c":56.49,"h":56.72,"l":56.4701,"n":22,"o":56.495,"t":"2026-09-25T13:45:00Z","v":6950,"vw":56.582007},{"c":56.96,"h":56.96,"l":56.92,"n":6,"o":56.92,"t":"2026-09-25T15:30:00Z","v":542,"vw":56.94346},{"c":56.57,"h":56.57,"l":56.57,"n":1,"o":56.57,"t":"2026-09-25T15:45:00Z","v":100,"vw":56.57},{"c":55.895,"h":55.895,"l":55.895,"n":2,"o":55.895,"t":"2026-09-25T16:15:00Z","v":154,"vw":55.895},{"c":56.045,"h":56.21,"l":55.96,"n":21,"o":55.96,"t":"2026-09-25T16:30:00Z","v":1751,"vw":56.071071},{"c":55.91,"h":56.12,"l":55.91,"n":3,"o":56.12,"t":"2026-09-25T17:00:00Z","v":383,"vw":55.99094},{"c":56.15,"h":56.15,"l":56.15,"n":1,"o":56.15,"t":"2026-09-25T17:15:00Z","v":100,"vw":56.15},{"c":56.42,"h":56.42,"l":56.42,"n":1,"o":56.42,"t":"2026-09-25T18:15:00Z","v":300,"vw":56.42},{"c":56.36,"h":56.36,"l":56.36,"n":1,"o":56.36,"t":"2026-09-25T18:30:00Z","v":100,"vw":56.36},{"c":56.41,"h":56.435,"l":56.41,"n":5,"o":56.435,"t":"2026-09-25T19:00:00Z","v":900,"vw":56.417058},{"c":56.39,"h":56.39,"l":56.39,"n":2,"o":56.39,"t":"2026-09-25T19:30:00Z","v":113,"vw":56.39},{"c":56.295,"h":56.3343,"l":56.27,"n":60,"o":56.31,"t":"2026-09-25T19:45:00Z","v":3088,"vw":56.30267},{"c":56.93,"h":56.93,"l":56.93,"n":7,"o":56.93,"t":"2026-09-28T13:30:00Z","v":167,"vw":56.93},{"c":56.9,"h":56.9,"l":56.9,"n":2,"o":56.9,"t":"2026-09-28T14:00:00Z","v":200,"vw":56.9},{"c":57.35,"h":57.35,"l":57.35,"n":1,"o":57.35,"t":"2026-09-28T15:00:00Z","v":110,"vw":57.35},{"c":57.38,"h":57.38,"l":57.38,"n":3,"o":57.38,"t":"2026-09-28T15:15:00Z","v":155,"vw":57.38},{"c":57.35,"h":57.35,"l":57.35,"n":1,"o":57.35,"t":"2026-09-28T15:45:00Z","v":100,"vw":57.35},{"c":57.38,"h":57.38,"l":57.31,"n":3,"o":57.31,"t":"2026-09-28T16:00:00Z","v":300,"vw":57.343333},{"c":56.56,"h":57.26,"l":56.56,"n":12,"o":57.26,"t":"2026-09-28T16:15:00Z","v":827,"vw":56.921468},{"c":56.64,"h":56.64,"l":56.57,"n":9,"o":56.57,"t":"2026-09-28T16:30:00Z","v":751,"vw":56.621667},{"c":56.785,"h":56.785,"l":56.785,"n":1,"o":56.785,"t":"2026-09-28T16:45:00Z","v":100,"vw":56.785},{"c":56.4,"h":56.4,"l":56.4,"n":3,"o":56.4,"t":"2026-09-28T17:15:00Z","v":325,"vw":56.4},{"c":56.81,"h":56.81,"l":56.81,"n":1,"o":56.81,"t":"2026-09-28T18:15:00Z","v":100,"vw":56.81},{"c":56.81,"h":56.81,"l":56.735,"n":4,"o":56.735,"t":"2026-09-28T18:30:00Z","v":288,"vw":56.7725},{"c":56.76,"h":56.8102,"l":56.75,"n":14,"o":56.755,"t":"2026-09-28T18:45:00Z","v":1123,"vw":56.763813},{"c":56.88,"h":56.88,"l":56.88,"n":2,"o":56.88,"t":"2026-09-28T19:00:00Z","v":200,"vw":56.88},{"c":56.99,"h":57,"l":56.87,"n":70,"o":56.87,"t":"2026-09-28T19:45:00Z","v":3441,"vw":56.91762},{"c":56.55,"h":56.68,"l":56.4889,"n":5,"o":56.68,"t":"2026-09-29T14:15:00Z","v":787,"vw":56.578505},{"c":56.61,"h":56.87,"l":56.46,"n":12,"o":56.87,"t":"2026-09-29T15:45:00Z","v":1186,"vw":56.563939},{"c":56.845,"h":56.845,"l":56.845,"n":1,"o":56.845,"t":"2026-09-29T17:00:00Z","v":100,"vw":56.845},{"c":56.27,"h":56.375,"l":56.27,"n":6,"o":56.28,"t":"2026-09-29T19:30:00Z","v":500,"vw":56.30375},{"c":56.26,"h":56.32,"l":56.26,"n":66,"o":56.311,"t":"2026-09-29T19:45:00Z","v":3814,"vw":56.280487},{"c":57.47,"h":57.47,"l":57.46,"n":4,"o":57.46,"t":"2026-09-30T15:00:00Z","v":377,"vw":57.463333},{"c":57.46,"h":57.46,"l":57.46,"n":1,"o":57.46,"t":"2026-09-30T15:30:00Z","v":100,"vw":57.46},{"c":57.245,"h":57.245,"l":57.245,"n":1,"o":57.245,"t":"2026-09-30T16:30:00Z","v":100,"vw":57.245},{"c":57.16,"h":57.16,"l":57.15,"n":2,"o":57.15,"t":"2026-09-30T18:30:00Z","v":200,"vw":57.155},{"c":57.12,"h":57.12,"l":57.12,"n":2,"o":57.12,"t":"2026-09-30T18:45:00Z","v":109,"vw":57.12},{"c":57.04,"h":57.11,"l":57.04,"n":3,"o":57.11,"t":"2026-09-30T19:30:00Z","v":228,"vw":57.07729},{"c":57.03,"h":57.03,"l":57.03,"n":4,"o":57.03,"t":"2026-09-30T19:45:00Z","v":153,"vw":57.03},{"c":57.17,"h":57.17,"l":56.92,"n":6,"o":56.92,"t":"2026-10-01T13:30:00Z","v":311,"vw":57.082866},{"c":57.265,"h":57.265,"l":57.265,"n":1,"o":57.265,"t":"2026-10-01T14:30:00Z","v":500,"vw":57.265},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-10-01T15:00:00Z","v":100,"vw":57.4},{"c":57.61,"h":57.61,"l":57.61,"n":1,"o":57.61,"t":"2026-10-01T15:45:00Z","v":100,"vw":57.61},{"c":57.47,"h":57.47,"l":57.47,"n":1,"o":57.47,"t":"2026-10-01T16:00:00Z","v":100,"vw":57.47},{"c":57.19,"h":57.19,"l":57.19,"n":1,"o":57.19,"t":"2026-10-01T17:30:00Z","v":105,"vw":57.19},{"c":57.88,"h":57.88,"l":57.44,"n":7,"o":57.44,"t":"2026-10-01T17:45:00Z","v":389,"vw":57.704},{"c":57.76,"h":57.82,"l":57.76,"n":3,"o":57.82,"t":"2026-10-01T18:00:00Z","v":720,"vw":57.802857},{"c":57.57,"h":57.57,"l":57.57,"n":1,"o":57.57,"t":"2026-10-01T18:15:00Z","v":100,"vw":57.57},{"c":57.8,"h":57.8,"l":57.79,"n":2,"o":57.79,"t":"2026-10-01T18:30:00Z","v":200,"vw":57.795},{"c":57.9,"h":57.9,"l":57.8075,"n":20,"o":57.8075,"t":"2026-10-01T19:45:00Z","v":1012,"vw":57.821481},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-02T11:00:00Z","v":4000,"vw":56.5},{"c":56.72,"h":57,"l":56.72,"n":2,"o":57,"t":"2026-10-02T13:15:00Z","v":750,"vw":56.906667},{"c":56.5636,"h":56.65,"l":56.41,"n":12,"o":56.65,"t":"2026-10-02T13:30:00Z","v":2394,"vw":56.510386},{"c":56.5,"h":56.5,"l":56.5,"n":3,"o":56.5,"t":"2026-10-02T13:45:00Z","v":200,"vw":56.5},{"c":56.24,"h":56.24,"l":56.13,"n":3,"o":56.14,"t":"2026-10-02T14:15:00Z","v":395,"vw":56.169114},{"c":56.62,"h":56.62,"l":56.62,"n":1,"o":56.62,"t":"2026-10-02T14:45:00Z","v":200,"vw":56.62},{"c":56.88,"h":56.88,"l":56.88,"n":1,"o":56.88,"t":"2026-10-02T15:00:00Z","v":176,"vw":56.88},{"c":56.96,"h":56.96,"l":56.96,"n":1,"o":56.96,"t":"2026-10-02T15:15:00Z","v":100,"vw":56.96},{"c":57.465,"h":57.465,"l":57.465,"n":1,"o":57.465,"t":"2026-10-02T17:15:00Z","v":100,"vw":57.465},{"c":57.55,"h":57.55,"l":57.55,"n":1,"o":57.55,"t":"2026-10-02T18:45:00Z","v":200,"vw":57.55},{"c":57.7075,"h":57.7075,"l":57.7075,"n":12,"o":57.7075,"t":"2026-10-02T19:45:00Z","v":189,"vw":57.7075},{"c":57.6,"h":57.6,"l":57.58,"n":3,"o":57.58,"t":"2026-10-05T13:15:00Z","v":300,"vw":57.586667},{"c":57.4382,"h":57.65,"l":57.4382,"n":8,"o":57.65,"t":"2026-10-05T13:30:00Z","v":4095,"vw":57.641979},{"c":57.78,"h":57.78,"l":57.78,"n":1,"o":57.78,"t":"2026-10-05T14:45:00Z","v":100,"vw":57.78},{"c":57.73,"h":57.73,"l":57.73,"n":3,"o":57.73,"t":"2026-10-05T17:45:00Z","v":388,"vw":57.73},{"c":57.8,"h":57.86,"l":57.8,"n":7,"o":57.86,"t":"2026-10-05T18:00:00Z","v":464,"vw":57.828571},{"c":57.37,"h":57.37,"l":57.345,"n":3,"o":57.345,"t":"2026-10-05T19:30:00Z","v":400,"vw":57.3572},{"c":57.52,"h":57.52,"l":57.38,"n":63,"o":57.38,"t":"2026-10-05T19:45:00Z","v":5399,"vw":57.513665},{"c":57.53,"h":57.53,"l":57.53,"n":3,"o":57.53,"t":"2026-10-05T20:00:00Z","v":152,"vw":57.53},{"c":57.17,"h":57.17,"l":57.17,"n":4,"o":57.17,"t":"2026-10-06T13:30:00Z","v":115,"vw":57.17},{"c":57.15,"h":57.15,"l":57.15,"n":1,"o":57.15,"t":"2026-10-06T15:30:00Z","v":100,"vw":57.15},{"c":57.62,"h":57.62,"l":57.62,"n":1,"o":57.62,"t":"2026-10-06T18:15:00Z","v":100,"vw":57.62},{"c":57.7,"h":57.735,"l":57.7,"n":2,"o":57.735,"t":"2026-10-06T19:30:00Z","v":400,"vw":57.72625},{"c":57.69,"h":57.69,"l":57.66,"n":27,"o":57.67,"t":"2026-10-06T19:45:00Z","v":1871,"vw":57.665937},{"c":58.43,"h":58.44,"l":58.43,"n":5,"o":58.44,"t":"2026-10-07T13:30:00Z","v":560,"vw":58.435},{"c":58.41,"h":58.41,"l":58.41,"n":1,"o":58.41,"t":"2026-10-07T13:45:00Z","v":200,"vw":58.41},{"c":58.18,"h":58.18,"l":58.18,"n":1,"o":58.18,"t":"2026-10-07T14:15:00Z","v":100,"vw":58.18},{"c":58.0391,"h":58.04,"l":58.0391,"n":3,"o":58.04,"t":"2026-10-07T14:30:00Z","v":300,"vw":58.0397},{"c":57.92,"h":57.92,"l":57.92,"n":1,"o":57.92,"t":"2026-10-07T16:15:00Z","v":100,"vw":57.92},{"c":57.825,"h":57.825,"l":57.825,"n":1,"o":57.825,"t":"2026-10-07T17:00:00Z","v":100,"vw":57.825},{"c":57.635,"h":57.635,"l":57.635,"n":2,"o":57.635,"t":"2026-10-07T17:15:00Z","v":131,"vw":57.635},{"c":57.8,"h":57.8,"l":57.755,"n":3,"o":57.755,"t":"2026-10-07T18:15:00Z","v":540,"vw":57.791667},{"c":57.765,"h":57.765,"l":57.765,"n":2,"o":57.765,"t":"2026-10-07T19:00:00Z","v":305,"vw":57.765},{"c":57.81,"h":57.85,"l":57.81,"n":11,"o":57.83,"t":"2026-10-07T19:30:00Z","v":3723,"vw":57.814044},{"c":58.66,"h":58.66,"l":58.66,"n":7,"o":58.66,"t":"2026-10-08T13:30:00Z","v":346,"vw":58.66},{"c":58.9,"h":58.9,"l":58.88,"n":3,"o":58.88,"t":"2026-10-08T13:45:00Z","v":399,"vw":58.892481},{"c":58.95,"h":58.95,"l":58.95,"n":1,"o":58.95,"t":"2026-10-08T14:15:00Z","v":100,"vw":58.95},{"c":59,"h":59,"l":58.99,"n":12,"o":58.99,"t":"2026-10-08T14:30:00Z","v":586,"vw":58.995238},{"c":59.15,"h":59.15,"l":59.15,"n":3,"o":59.15,"t":"2026-10-08T15:00:00Z","v":120,"vw":59.15},{"c":59.2425,"h":59.29,"l":59.2401,"n":7,"o":59.2401,"t":"2026-10-08T15:15:00Z","v":442,"vw":59.25545},{"c":59.31,"h":59.31,"l":59.31,"n":2,"o":59.31,"t":"2026-10-08T15:45:00Z","v":101,"vw":59.31},{"c":58.66,"h":59.21,"l":58.66,"n":10,"o":59.21,"t":"2026-10-08T16:15:00Z","v":483,"vw":58.8775},{"c":58.74,"h":58.74,"l":58.74,"n":2,"o":58.74,"t":"2026-10-08T16:30:00Z","v":126,"vw":58.74},{"c":58.83,"h":58.86,"l":58.7799,"n":10,"o":58.7799,"t":"2026-10-08T16:45:00Z","v":1106,"vw":58.825533},{"c":58.86,"h":58.86,"l":58.86,"n":1,"o":58.86,"t":"2026-10-08T17:15:00Z","v":100,"vw":58.86},{"c":59.1,"h":59.1,"l":59.1,"n":1,"o":59.1,"t":"2026-10-08T18:00:00Z","v":100,"vw":59.1},{"c":59.03,"h":59.03,"l":59.0201,"n":2,"o":59.0201,"t":"2026-10-08T19:30:00Z","v":280,"vw":59.023636},{"c":59.08,"h":59.1324,"l":59.08,"n":90,"o":59.12,"t":"2026-10-08T19:45:00Z","v":2779,"vw":59.100922},{"c":58.93,"h":58.93,"l":58.93,"n":4,"o":58.93,"t":"2026-10-09T13:30:00Z","v":361,"vw":58.93},{"c":58.9803,"h":58.9803,"l":58.9803,"n":1,"o":58.9803,"t":"2026-10-09T14:30:00Z","v":106,"vw":58.9803},{"c":59.1,"h":59.1,"l":59.1,"n":1,"o":59.1,"t":"2026-10-09T15:15:00Z","v":156,"vw":59.1},{"c":59.05,"h":59.05,"l":59.05,"n":1,"o":59.05,"t":"2026-10-09T15:45:00Z","v":170,"vw":59.05},{"c":58.73,"h":58.78,"l":58.73,"n":3,"o":58.78,"t":"2026-10-09T18:45:00Z","v":250,"vw":58.755},{"c":58.931,"h":58.931,"l":58.931,"n":2,"o":58.931,"t":"2026-10-09T19:30:00Z","v":200,"vw":58.931},{"c":59.0896,"h":59.0896,"l":59.005,"n":42,"o":59.0496,"t":"2026-10-09T19:45:00Z","v":1406,"vw":59.062284},{"c":59.88,"h":59.88,"l":59.88,"n":1,"o":59.88,"t":"2026-10-12T12:30:00Z","v":100,"vw":59.88},{"c":60,"h":60,"l":60,"n":4,"o":60,"t":"2026-10-12T12:45:00Z","v":576,"vw":60},{"c":60,"h":60,"l":60,"n":11,"o":60,"t":"2026-10-12T13:30:00Z","v":2549,"vw":60},{"c":60.1758,"h":60.1758,"l":60.1758,"n":1,"o":60.1758,"t":"2026-10-12T14:00:00Z","v":100,"vw":60.1758},{"c":60.19,"h":60.26,"l":60.19,"n":10,"o":60.25,"t":"2026-10-12T15:00:00Z","v":1088,"vw":60.226852},{"c":60.25,"h":60.25,"l":60.25,"n":1,"o":60.25,"t":"2026-10-12T15:45:00Z","v":167,"vw":60.25},{"c":60.31,"h":60.31,"l":60.31,"n":1,"o":60.31,"t":"2026-10-12T16:00:00Z","v":100,"vw":60.31},{"c":60.35,"h":60.35,"l":60.35,"n":4,"o":60.35,"t":"2026-10-12T16:45:00Z","v":134,"vw":60.35},{"c":60.63,"h":60.66,"l":60.63,"n":20,"o":60.66,"t":"2026-10-12T18:15:00Z","v":17100,"vw":60.630176},{"c":60.48,"h":60.48,"l":60.48,"n":1,"o":60.48,"t":"2026-10-12T18:45:00Z","v":150,"vw":60.48},{"c":60.33,"h":60.33,"l":60.33,"n":2,"o":60.33,"t":"2026-10-12T19:15:00Z","v":150,"vw":60.33},{"c":60.201,"h":60.39,"l":60.201,"n":55,"o":60.3,"t":"2026-10-12T19:45:00Z","v":2376,"vw":60.301429},{"c":60.2,"h":60.57,"l":60.2,"n":9,"o":60.57,"t":"2026-10-13T13:30:00Z","v":768,"vw":60.2839},{"c":60.435,"h":60.435,"l":60.435,"n":2,"o":60.435,"t":"2026-10-13T13:45:00Z","v":150,"vw":60.435},{"c":60.635,"h":60.7,"l":60.56,"n":28,"o":60.66,"t":"2026-10-13T14:15:00Z","v":7230,"vw":60.654473},{"c":60.68,"h":60.68,"l":60.62,"n":6,"o":60.62,"t":"2026-10-13T14:30:00Z","v":670,"vw":60.654138},{"c":60.65,"h":60.65,"l":60.65,"n":1,"o":60.65,"t":"2026-10-13T14:45:00Z","v":100,"vw":60.65},{"c":60.96,"h":60.96,"l":60.96,"n":1,"o":60.96,"t":"2026-10-13T18:00:00Z","v":100,"vw":60.96},{"c":60.965,"h":60.965,"l":60.965,"n":1,"o":60.965,"t":"2026-10-13T18:45:00Z","v":250,"vw":60.965},{"c":60.98,"h":60.98,"l":60.9301,"n":3,"o":60.9301,"t":"2026-10-13T19:00:00Z","v":201,"vw":60.95505},{"c":61.03,"h":61.03,"l":61,"n":17,"o":61,"t":"2026-10-13T19:30:00Z","v":12725,"vw":61.001323},{"c":60.9478,"h":61.21,"l":60.941,"n":23,"o":61.21,"t":"2026-10-13T19:45:00Z","v":2498,"vw":61.09242},{"c":61.47,"h":61.47,"l":61.24,"n":4,"o":61.24,"t":"2026-10-14T13:30:00Z","v":542,"vw":61.306444},{"c":61.4031,"h":61.4723,"l":61.4031,"n":5,"o":61.4723,"t":"2026-10-14T14:00:00Z","v":451,"vw":61.420844},{"c":61.15,"h":61.27,"l":61.15,"n":16,"o":61.23,"t":"2026-10-14T16:45:00Z","v":2400,"vw":61.248145},{"c":61.01,"h":61.01,"l":61.01,"n":1,"o":61.01,"t":"2026-10-14T18:15:00Z","v":195,"vw":61.01},{"c":60.93,"h":60.94,"l":60.93,"n":73,"o":60.931,"t":"2026-10-14T19:45:00Z","v":3984,"vw":60.932333},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-14T22:15:00Z","v":250,"vw":59.5},{"c":60.89,"h":61.35,"l":60.89,"n":3,"o":61.35,"t":"2026-10-15T13:30:00Z","v":208,"vw":61.12},{"c":60.79,"h":60.89,"l":60.79,"n":13,"o":60.82,"t":"2026-10-15T13:45:00Z","v":12400,"vw":60.810607},{"c":60.94,"h":60.94,"l":60.9,"n":3,"o":60.9,"t":"2026-10-15T14:00:00Z","v":303,"vw":60.914035},{"c":61.14,"h":61.2,"l":61.14,"n":3,"o":61.2,"t":"2026-10-15T14:15:00Z","v":301,"vw":61.16},{"c":61.17,"h":61.34,"l":61.17,"n":4,"o":61.34,"t":"2026-10-15T14:30:00Z","v":376,"vw":61.26638},{"c":61.3199,"h":61.3199,"l":61.2004,"n":10,"o":61.21,"t":"2026-10-15T14:45:00Z","v":3514,"vw":61.238999},{"c":61.335,"h":61.335,"l":61.27,"n":3,"o":61.27,"t":"2026-10-15T15:00:00Z","v":250,"vw":61.3025},{"c":61.38,"h":61.38,"l":61.38,"n":2,"o":61.38,"t":"2026-10-15T15:15:00Z","v":173,"vw":61.38},{"c":61.07,"h":61.07,"l":61.07,"n":5,"o":61.07,"t":"2026-10-15T15:45:00Z","v":118,"vw":61.07},{"c":61.52,"h":61.52,"l":61.52,"n":3,"o":61.52,"t":"2026-10-15T18:00:00Z","v":104,"vw":61.52},{"c":61.34,"h":61.34,"l":61.34,"n":1,"o":61.34,"t":"2026-10-15T19:15:00Z","v":100,"vw":61.34},{"c":61.19,"h":61.19,"l":61.19,"n":5,"o":61.19,"t":"2026-10-15T19:45:00Z","v":155,"vw":61.19},{"c":61.52,"h":61.52,"l":61.52,"n":1,"o":61.52,"t":"2026-10-15T22:45:00Z","v":250,"vw":61.52},{"c":61.4,"h":61.4,"l":61.4,"n":1,"o":61.4,"t":"2026-10-16T13:30:00Z","v":123,"vw":61.4},{"c":61.5107,"h":61.5107,"l":61.47,"n":7,"o":61.47,"t":"2026-10-16T13:45:00Z","v":602,"vw":61.49035},{"c":61.43,"h":61.43,"l":61.34,"n":3,"o":61.34,"t":"2026-10-16T14:00:00Z","v":203,"vw":61.385},{"c":61.81,"h":61.81,"l":61.45,"n":9,"o":61.45,"t":"2026-10-16T15:45:00Z","v":581,"vw":61.596},{"c":62,"h":62,"l":61.84,"n":12,"o":61.84,"t":"2026-10-16T16:00:00Z","v":2500,"vw":61.981739},{"c":62.32,"h":62.5,"l":62.31,"n":13,"o":62.5,"t":"2026-10-16T16:30:00Z","v":768,"vw":62.36901},{"c":62.63,"h":62.63,"l":62.62,"n":3,"o":62.62,"t":"2026-10-16T16:45:00Z","v":265,"vw":62.625},{"c":62.6,"h":62.6,"l":62.6,"n":2,"o":62.6,"t":"2026-10-16T17:30:00Z","v":216,"vw":62.6},{"c":62.73,"h":62.73,"l":62.73,"n":1,"o":62.73,"t":"2026-10-16T18:00:00Z","v":200,"vw":62.73},{"c":62.85,"h":62.85,"l":62.84,"n":2,"o":62.84,"t":"2026-10-16T18:15:00Z","v":200,"vw":62.845},{"c":62.9696,"h":63,"l":62.885,"n":18,"o":62.885,"t":"2026-10-16T18:30:00Z","v":3758,"vw":62.981098},{"c":62.85,"h":62.95,"l":62.85,"n":8,"o":62.95,"t":"2026-10-16T18:45:00Z","v":621,"vw":62.90183},{"c":62.6301,"h":62.66,"l":62.63,"n":5,"o":62.66,"t":"2026-10-16T19:00:00Z","v":895,"vw":62.635538},{"c":62.78,"h":62.79,"l":62.75,"n":8,"o":62.78,"t":"2026-10-16T19:15:00Z","v":951,"vw":62.772975},{"c":62.71,"h":62.71,"l":62.64,"n":6,"o":62.64,"t":"2026-10-16T19:30:00Z","v":897,"vw":62.701696},{"c":62.76,"h":62.76,"l":62.68,"n":22,"o":62.68,"t":"2026-10-16T19:45:00Z","v":4975,"vw":62.739572},{"c":62.74,"h":62.74,"l":62.74,"n":5,"o":62.74,"t":"2026-10-16T20:00:00Z","v":116,"vw":62.74},{"c":62.88,"h":62.88,"l":62.88,"n":1,"o":62.88,"t":"2026-10-16T20:45:00Z","v":100,"vw":62.88},{"c":62.469,"h":62.469,"l":62.32,"n":9,"o":62.355,"t":"2026-10-19T13:30:00Z","v":1091,"vw":62.393486},{"c":62.2,"h":62.5,"l":62.2,"n":4,"o":62.5,"t":"2026-10-19T13:45:00Z","v":505,"vw":62.357},{"c":62.4674,"h":62.47,"l":62.4674,"n":2,"o":62.47,"t":"2026-10-19T14:00:00Z","v":200,"vw":62.4687},{"c":62.49,"h":62.49,"l":62.49,"n":4,"o":62.49,"t":"2026-10-19T14:30:00Z","v":1000,"vw":62.49},{"c":62.5,"h":62.5,"l":62.47,"n":3,"o":62.47,"t":"2026-10-19T15:00:00Z","v":1100,"vw":62.480909},{"c":62.53,"h":62.53,"l":62.4504,"n":2,"o":62.4504,"t":"2026-10-19T15:15:00Z","v":785,"vw":62.490859},{"c":62.56,"h":62.575,"l":62.56,"n":3,"o":62.575,"t":"2026-10-19T15:30:00Z","v":266,"vw":62.5675},{"c":63,"h":63,"l":63,"n":7,"o":63,"t":"2026-10-19T16:30:00Z","v":326,"vw":63},{"c":62.99,"h":62.99,"l":62.99,"n":2,"o":62.99,"t":"2026-10-19T16:45:00Z","v":116,"vw":62.99},{"c":63.14,"h":63.14,"l":63.14,"n":7,"o":63.14,"t":"2026-10-19T17:00:00Z","v":555,"vw":63.14},{"c":63.16,"h":63.16,"l":63.16,"n":3,"o":63.16,"t":"2026-10-19T17:15:00Z","v":422,"vw":63.16},{"c":63.14,"h":63.25,"l":63.14,"n":25,"o":63.22,"t":"2026-10-19T17:45:00Z","v":14360,"vw":63.22512},{"c":63.18,"h":63.18,"l":63,"n":40,"o":63,"t":"2026-10-19T18:00:00Z","v":20569,"vw":63.114068},{"c":62.83,"h":62.85,"l":62.83,"n":2,"o":62.85,"t":"2026-10-19T18:15:00Z","v":300,"vw":62.843333},{"c":62.76,"h":62.76,"l":62.76,"n":1,"o":62.76,"t":"2026-10-19T18:45:00Z","v":119,"vw":62.76},{"c":62.93,"h":62.93,"l":62.93,"n":1,"o":62.93,"t":"2026-10-19T19:15:00Z","v":100,"vw":62.93},{"c":62.849,"h":62.85,"l":62.81,"n":34,"o":62.85,"t":"2026-10-19T19:45:00Z","v":3218,"vw":62.842365},{"c":63.14,"h":63.14,"l":63.14,"n":12,"o":63.14,"t":"2026-10-20T13:30:00Z","v":380,"vw":63.14},{"c":61.51,"h":61.5841,"l":61.5,"n":22,"o":61.5841,"t":"2026-10-20T14:30:00Z","v":1777,"vw":61.524045},{"c":61.84,"h":61.84,"l":61.42,"n":13,"o":61.53,"t":"2026-10-20T15:00:00Z","v":1000,"vw":61.583957},{"c":61.885,"h":61.885,"l":61.885,"n":1,"o":61.885,"t":"2026-10-20T15:15:00Z","v":100,"vw":61.885},{"c":62.25,"h":62.25,"l":62.245,"n":2,"o":62.245,"t":"2026-10-20T16:00:00Z","v":200,"vw":62.2475},{"c":62.4,"h":62.4,"l":62.39,"n":3,"o":62.39,"t":"2026-10-20T16:45:00Z","v":802,"vw":62.398752},{"c":62.465,"h":62.465,"l":62.465,"n":1,"o":62.465,"t":"2026-10-20T17:15:00Z","v":116,"vw":62.465},{"c":62.355,"h":62.355,"l":62.355,"n":1,"o":62.355,"t":"2026-10-20T17:30:00Z","v":158,"vw":62.355},{"c":62.24,"h":62.24,"l":62.24,"n":2,"o":62.24,"t":"2026-10-20T18:15:00Z","v":582,"vw":62.24},{"c":62.4,"h":62.4,"l":62.4,"n":1,"o":62.4,"t":"2026-10-20T18:30:00Z","v":100,"vw":62.4},{"c":62.54,"h":62.54,"l":62.43,"n":21,"o":62.4795,"t":"2026-10-20T19:45:00Z","v":1518,"vw":62.513728},{"c":61.5,"h":61.5,"l":61.5,"n":2,"o":61.5,"t":"2026-10-20T22:30:00Z","v":250,"vw":61.5},{"c":62.44,"h":62.44,"l":62.44,"n":1,"o":62.44,"t":"2026-10-21T08:00:00Z","v":101,"vw":62.44},{"c":62.34,"h":62.65,"l":62.34,"n":5,"o":62.65,"t":"2026-10-21T15:15:00Z","v":600,"vw":62.516667},{"c":61.98,"h":62.27,"l":61.98,"n":7,"o":62.27,"t":"2026-10-21T16:30:00Z","v":521,"vw":62.0875},{"c":62.0726,"h":62.0726,"l":62.0726,"n":1,"o":62.0726,"t":"2026-10-21T16:45:00Z","v":300,"vw":62.0726},{"c":62.6932,"h":62.9054,"l":62.6932,"n":3,"o":62.9054,"t":"2026-10-21T19:00:00Z","v":500,"vw":62.75796},{"c":62.58,"h":62.58,"l":62.33,"n":30,"o":62.35,"t":"2026-10-21T19:45:00Z","v":3112,"vw":62.342283},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-10-22T12:00:00Z","v":100,"vw":62.8},{"c":62.95,"h":62.95,"l":62.95,"n":1,"o":62.95,"t":"2026-10-22T13:45:00Z","v":120,"vw":62.95},{"c":62.66,"h":62.66,"l":62.645,"n":2,"o":62.645,"t":"2026-10-22T14:45:00Z","v":200,"vw":62.6525},{"c":62.6,"h":62.6,"l":62.6,"n":1,"o":62.6,"t":"2026-10-22T15:00:00Z","v":100,"vw":62.6},{"c":62.495,"h":62.495,"l":62.495,"n":1,"o":62.495,"t":"2026-10-22T15:45:00Z","v":100,"vw":62.495},{"c":62.87,"h":62.87,"l":62.86,"n":7,"o":62.86,"t":"2026-10-22T17:15:00Z","v":1390,"vw":62.86781},{"c":62.765,"h":62.765,"l":62.765,"n":1,"o":62.765,"t":"2026-10-22T17:30:00Z","v":128,"vw":62.765},{"c":62.88,"h":62.88,"l":62.87,"n":3,"o":62.87,"t":"2026-10-22T17:45:00Z","v":202,"vw":62.875},{"c":62.72,"h":62.72,"l":62.72,"n":1,"o":62.72,"t":"2026-10-22T18:45:00Z","v":100,"vw":62.72},{"c":62.74,"h":62.775,"l":62.74,"n":2,"o":62.775,"t":"2026-10-22T19:00:00Z","v":200,"vw":62.7575},{"c":62.56,"h":62.56,"l":62.56,"n":2,"o":62.56,"t":"2026-10-22T19:30:00Z","v":140,"vw":62.56},{"c":62.56,"h":62.8,"l":62.53,"n":28,"o":62.8,"t":"2026-10-22T19:45:00Z","v":1667,"vw":62.570222},{"c":62.59,"h":62.59,"l":62.59,"n":1,"o":62.59,"t":"2026-10-22T20:00:00Z","v":520,"vw":62.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6265964598935407,"strike":68.31204720141946,"iv":0.334797348651013,"gamma":0.04769776634010214,"theta":-0.029991060422889675,"vega":0.04902347293479125,"rho":0.008861615025431964,"breakevenPct":10.143223616093623},{"delta":0.25,"premium":0.9148671674896875,"strike":67.51842333183693,"iv":0.3577119098682157,"gamma":0.05009544700436116,"theta":-0.036508638639995254,"vega":0.055252307725893554,"rho":0.01107496742155888,"breakevenPct":9.335821216371018},{"delta":0.3,"premium":1.2111363403931106,"strike":66.8515154614252,"iv":0.3834832713119296,"gamma":0.05170385499082234,"theta":-0.042890012150899964,"vega":0.060992424081010674,"rho":0.013290384862885047,"breakevenPct":8.743652023994729},{"delta":0.35,"premium":1.3830063333334022,"strike":65.56797466666639,"iv":0.3543503004063288,"gamma":0.059735385062283514,"theta":-0.042609472554818464,"vega":0.06452190318246592,"rho":0.015607679079690214,"breakevenPct":6.967536347659044},{"delta":0.4,"premium":1.6640062597809078,"strike":64.67292644757434,"iv":0.3545838810641627,"gamma":0.06262707355242567,"theta":-0.04478122065727699,"vega":0.06681768388106417,"rho":0.017905280745143602,"breakevenPct":5.986471812358594},{"delta":0.45,"premium":1.9707275803722504,"strike":63.88155668358714,"iv":0.3554702199661591,"gamma":0.06425939086294416,"theta":-0.046349915397631135,"vega":0.06858291032148901,"rho":0.020086606461482824,"breakevenPct":5.212149327303706},{"delta":0.5,"premium":2.118781725888325,"strike":63.035532994923855,"iv":0.3238289340101523,"gamma":0.07111218274111676,"theta":-0.04313502538071066,"vega":0.06917512690355329,"rho":0.02234524571315489,"breakevenPct":4.097003867729956},{"delta":0.55,"premium":2.558248914616498,"strike":62.3068017366136,"iv":0.33518552821997105,"gamma":0.06793400868306802,"theta":-0.044386396526772794,"vega":0.06843748191027496,"rho":0.024463569517991408,"breakevenPct":3.634846862486176},{"delta":0.6,"premium":3.134165232358003,"strike":61.50430292598968,"iv":0.35666230636833046,"gamma":0.06248399311531842,"theta":-0.046239242685025814,"vega":0.06681118760757315,"rho":0.026496909023992883,"breakevenPct":3.2728361692725287},{"delta":0.65,"premium":3.7191680261011424,"strike":60.662316476345836,"iv":0.3704024469820555,"gamma":0.057520717781402934,"theta":-0.046351876019575855,"vega":0.06401419249592169,"rho":0.028521041446561306,"breakevenPct":2.86225355879051},{"delta":0.7,"premium":4.20391156462585,"strike":59.84013605442177,"iv":0.3647887755102041,"gamma":0.05486462585034013,"theta":-0.043444557823129254,"vega":0.06015680272108844,"rho":0.03060481591577349,"breakevenPct":2.323130882006089},{"delta":0.75,"premium":4.760762331838566,"strike":58.98654708520179,"iv":0.3601587443946188,"gamma":0.05090852017937219,"theta":-0.039966367713004484,"vega":0.0551219730941704,"rho":0.03264500255328469,"breakevenPct":1.8490324605214172},{"delta":0.8,"premium":5.690495867768595,"strike":57.83471074380165,"iv":0.37424628099173557,"gamma":0.04312561983471074,"theta":-0.03710330578512396,"vega":0.04847438016528925,"rho":0.03443844782053807,"breakevenPct":1.494178960808822},{"delta":0.85,"premium":7.080614203454894,"strike":56.24376199616123,"iv":0.4004391554702495,"gamma":0.033616314779270635,"theta":-0.03351190019193858,"vega":0.0401700575815739,"rho":0.03589541099435411,"breakevenPct":1.173312349602364},{"delta":0.9,"premium":9.223972602739728,"strike":53.917808219178085,"iv":0.44983698630136987,"gamma":0.02247534246575342,"theta":-0.029450684931506845,"vega":0.030360273972602735,"rho":0.03678374083740234,"breakevenPct":0.8815798400987432}],"put":[{"delta":0.1,"premium":0.661222822548319,"strike":49.1280633440489,"iv":0.7433931894747646,"gamma":0.014793152089507272,"theta":-0.03840365040119066,"vega":0.030754203325226596,"rho":-0.005617223439192803,"breakevenPct":22.564562196036785},{"delta":0.15,"premium":0.5817115151251192,"strike":56.36873297676499,"iv":0.3934381939519634,"gamma":0.03327440769547141,"theta":-0.026819046804060737,"vega":0.04052809106321044,"rho":-0.008228013842240006,"breakevenPct":10.869114137018908},{"delta":0.2,"premium":0.8745149945839511,"strike":57.24514994583951,"iv":0.4219810008726426,"gamma":0.0378350884489181,"theta":-0.03439607012969174,"vega":0.04908959340973136,"rho":-0.010975865276125815,"breakevenPct":9.936675265608635},{"delta":0.25,"premium":1.0165423519646797,"strike":58.88723135952906,"iv":0.36874398547834814,"gamma":0.049150186705057775,"theta":-0.03372990492048391,"vega":0.05574745406592875,"rho":-0.013680740218819893,"breakevenPct":7.540039930397219},{"delta":0.3,"premium":1.0784415411353692,"strike":60.24135858810883,"iv":0.30828157027404335,"gamma":0.0642466991581778,"theta":-0.03040920458945027,"vega":0.060613190591528074,"rho":-0.016353079377360392,"breakevenPct":5.475448079607837},{"delta":0.35,"premium":1.3164323315452444,"strike":60.97363794321614,"iv":0.3071410584265111,"gamma":0.06951050305955057,"theta":-0.03271692216720098,"vega":0.06417188693175194,"rho":-0.019031738211920654,"breakevenPct":4.685723579372286},{"delta":0.4,"premium":1.589835164835165,"strike":61.66208791208791,"iv":0.30517994505494506,"gamma":0.0727456043956044,"theta":-0.033528296703296705,"vega":0.06668351648351649,"rho":-0.021712913129335026,"breakevenPct":4.0226030559949795},{"delta":0.45,"premium":2.001863572433193,"strike":62.35724331926863,"iv":0.31870407876230666,"gamma":0.07158495077355836,"theta":-0.035721940928270045,"vega":0.06836441631504923,"rho":-0.024463038925030517,"breakevenPct":3.5702512432729843},{"delta":0.5,"premium":2.5294308357348703,"strike":63.06195965417867,"iv":0.34398832853025935,"gamma":0.0668115273775216,"theta":-0.038832708933717576,"vega":0.06913804034582133,"rho":-0.027271311929262017,"breakevenPct":3.2872202932676133},{"delta":0.55,"premium":2.871649855907781,"strike":63.78242074927954,"iv":0.33455028818443805,"gamma":0.06810835734870317,"theta":-0.03688746397694524,"vega":0.06841757925072046,"rho":-0.029988812124974795,"breakevenPct":2.6829031900115776},{"delta":0.6,"premium":3.3075076219512187,"strike":64.53201219512195,"iv":0.33122118902439024,"gamma":0.06706356707317074,"theta":-0.035076371951219515,"vega":0.06671036585365854,"rho":-0.0327619110382454,"breakevenPct":2.181651105335155},{"delta":0.65,"premium":3.862704174228675,"strike":65.3502722323049,"iv":0.3340925589836661,"gamma":0.06383847549909255,"theta":-0.03340453720508167,"vega":0.06403393829401088,"rho":-0.03561073240750679,"breakevenPct":1.7613547562290777},{"delta":0.7,"premium":4.516499162479061,"strike":66.23785594639865,"iv":0.3383922948073702,"gamma":0.059105862646566164,"theta":-0.031158291457286436,"vega":0.060096649916247906,"rho":-0.03852556113630981,"breakevenPct":1.3878306695644766},{"delta":0.75,"premium":5.110160427807486,"strike":67.08021390374331,"iv":0.33186203208556153,"gamma":0.05512673796791444,"theta":-0.027050802139037437,"vega":0.0550144385026738,"rho":-0.04140465385362794,"breakevenPct":0.990488135587429},{"delta":0.8,"premium":5.77860962566845,"strike":67.97147950089126,"iv":0.32366238859180035,"gamma":0.04986827094474153,"theta":-0.022059714795008907,"vega":0.04850819964349375,"rho":-0.04433480876272177,"breakevenPct":0.6344945275238598},{"delta":0.85,"premium":7.23054187192118,"strike":69.58949096880131,"iv":0.34056650246305414,"gamma":0.039447783251231536,"theta":-0.01792627257799672,"vega":0.04019359605911331,"rho":-0.04785128690942651,"breakevenPct":0.36914986918017695}]},"raw":{"call":[{"delta":0.2,"premium":0.6265964598935407,"strike":68.31204720141946,"iv":0.334797348651013,"gamma":0.04769776634010214,"theta":-0.029991060422889675,"vega":0.04902347293479125,"rho":0.008861615025431964,"breakevenPct":10.143223616093623},{"delta":0.25,"premium":0.9148671674896875,"strike":67.51842333183693,"iv":0.3577119098682157,"gamma":0.05009544700436116,"theta":-0.036508638639995254,"vega":0.055252307725893554,"rho":0.01107496742155888,"breakevenPct":9.335821216371018},{"delta":0.3,"premium":1.2111363403931106,"strike":66.8515154614252,"iv":0.3834832713119296,"gamma":0.05170385499082234,"theta":-0.042890012150899964,"vega":0.060992424081010674,"rho":0.013290384862885047,"breakevenPct":8.743652023994729},{"delta":0.35,"premium":1.3830063333334022,"strike":65.56797466666639,"iv":0.3543503004063288,"gamma":0.059735385062283514,"theta":-0.042609472554818464,"vega":0.06452190318246592,"rho":0.015607679079690214,"breakevenPct":6.967536347659044},{"delta":0.4,"premium":1.6640062597809078,"strike":64.67292644757434,"iv":0.3545838810641627,"gamma":0.06262707355242567,"theta":-0.04478122065727699,"vega":0.06681768388106417,"rho":0.017905280745143602,"breakevenPct":5.986471812358594},{"delta":0.45,"premium":1.9707275803722504,"strike":63.88155668358714,"iv":0.3554702199661591,"gamma":0.06425939086294416,"theta":-0.046349915397631135,"vega":0.06858291032148901,"rho":0.020086606461482824,"breakevenPct":5.212149327303706},{"delta":0.5,"premium":2.118781725888325,"strike":63.035532994923855,"iv":0.3238289340101523,"gamma":0.07111218274111676,"theta":-0.04313502538071066,"vega":0.06917512690355329,"rho":0.02234524571315489,"breakevenPct":4.097003867729956},{"delta":0.55,"premium":2.558248914616498,"strike":62.3068017366136,"iv":0.33518552821997105,"gamma":0.06793400868306802,"theta":-0.044386396526772794,"vega":0.06843748191027496,"rho":0.024463569517991408,"breakevenPct":3.634846862486176},{"delta":0.6,"premium":3.134165232358003,"strike":61.50430292598968,"iv":0.35666230636833046,"gamma":0.06248399311531842,"theta":-0.046239242685025814,"vega":0.06681118760757315,"rho":0.026496909023992883,"breakevenPct":3.2728361692725287},{"delta":0.65,"premium":3.7191680261011424,"strike":60.662316476345836,"iv":0.3704024469820555,"gamma":0.057520717781402934,"theta":-0.046351876019575855,"vega":0.06401419249592169,"rho":0.028521041446561306,"breakevenPct":2.86225355879051},{"delta":0.7,"premium":4.20391156462585,"strike":59.84013605442177,"iv":0.3647887755102041,"gamma":0.05486462585034013,"theta":-0.043444557823129254,"vega":0.06015680272108844,"rho":0.03060481591577349,"breakevenPct":2.323130882006089},{"delta":0.75,"premium":4.760762331838566,"strike":58.98654708520179,"iv":0.3601587443946188,"gamma":0.05090852017937219,"theta":-0.039966367713004484,"vega":0.0551219730941704,"rho":0.03264500255328469,"breakevenPct":1.8490324605214172},{"delta":0.8,"premium":5.690495867768595,"strike":57.83471074380165,"iv":0.37424628099173557,"gamma":0.04312561983471074,"theta":-0.03710330578512396,"vega":0.04847438016528925,"rho":0.03443844782053807,"breakevenPct":1.494178960808822},{"delta":0.85,"premium":7.080614203454894,"strike":56.24376199616123,"iv":0.4004391554702495,"gamma":0.033616314779270635,"theta":-0.03351190019193858,"vega":0.0401700575815739,"rho":0.03589541099435411,"breakevenPct":1.173312349602364},{"delta":0.9,"premium":9.223972602739728,"strike":53.917808219178085,"iv":0.44983698630136987,"gamma":0.02247534246575342,"theta":-0.029450684931506845,"vega":0.030360273972602735,"rho":0.03678374083740234,"breakevenPct":0.8815798400987432}],"put":[{"delta":0.1,"premium":0.661222822548319,"strike":49.1280633440489,"iv":0.7433931894747646,"gamma":0.014793152089507272,"theta":-0.03840365040119066,"vega":0.030754203325226596,"rho":-0.005617223439192803,"breakevenPct":22.564562196036785},{"delta":0.15,"premium":0.5817115151251192,"strike":56.36873297676499,"iv":0.3934381939519634,"gamma":0.03327440769547141,"theta":-0.026819046804060737,"vega":0.04052809106321044,"rho":-0.008228013842240006,"breakevenPct":10.869114137018908},{"delta":0.2,"premium":0.8745149945839511,"strike":57.24514994583951,"iv":0.4219810008726426,"gamma":0.0378350884489181,"theta":-0.03439607012969174,"vega":0.04908959340973136,"rho":-0.010975865276125815,"breakevenPct":9.936675265608635},{"delta":0.25,"premium":1.0165423519646797,"strike":58.88723135952906,"iv":0.36874398547834814,"gamma":0.049150186705057775,"theta":-0.03372990492048391,"vega":0.05574745406592875,"rho":-0.013680740218819893,"breakevenPct":7.540039930397219},{"delta":0.3,"premium":1.0784415411353692,"strike":60.24135858810883,"iv":0.30828157027404335,"gamma":0.0642466991581778,"theta":-0.03040920458945027,"vega":0.060613190591528074,"rho":-0.016353079377360392,"breakevenPct":5.475448079607837},{"delta":0.35,"premium":1.3164323315452444,"strike":60.97363794321614,"iv":0.3071410584265111,"gamma":0.06951050305955057,"theta":-0.03271692216720098,"vega":0.06417188693175194,"rho":-0.019031738211920654,"breakevenPct":4.685723579372286},{"delta":0.4,"premium":1.589835164835165,"strike":61.66208791208791,"iv":0.30517994505494506,"gamma":0.0727456043956044,"theta":-0.033528296703296705,"vega":0.06668351648351649,"rho":-0.021712913129335026,"breakevenPct":4.0226030559949795},{"delta":0.45,"premium":2.001863572433193,"strike":62.35724331926863,"iv":0.31870407876230666,"gamma":0.07158495077355836,"theta":-0.035721940928270045,"vega":0.06836441631504923,"rho":-0.024463038925030517,"breakevenPct":3.5702512432729843},{"delta":0.5,"premium":2.5294308357348703,"strike":63.06195965417867,"iv":0.34398832853025935,"gamma":0.0668115273775216,"theta":-0.038832708933717576,"vega":0.06913804034582133,"rho":-0.027271311929262017,"breakevenPct":3.2872202932676133},{"delta":0.55,"premium":2.871649855907781,"strike":63.78242074927954,"iv":0.33455028818443805,"gamma":0.06810835734870317,"theta":-0.03688746397694524,"vega":0.06841757925072046,"rho":-0.029988812124974795,"breakevenPct":2.6829031900115776},{"delta":0.6,"premium":3.3075076219512187,"strike":64.53201219512195,"iv":0.33122118902439024,"gamma":0.06706356707317074,"theta":-0.035076371951219515,"vega":0.06671036585365854,"rho":-0.0327619110382454,"breakevenPct":2.181651105335155},{"delta":0.65,"premium":3.862704174228675,"strike":65.3502722323049,"iv":0.3340925589836661,"gamma":0.06383847549909255,"theta":-0.03340453720508167,"vega":0.06403393829401088,"rho":-0.03561073240750679,"breakevenPct":1.7613547562290777},{"delta":0.7,"premium":4.516499162479061,"strike":66.23785594639865,"iv":0.3383922948073702,"gamma":0.059105862646566164,"theta":-0.031158291457286436,"vega":0.060096649916247906,"rho":-0.03852556113630981,"breakevenPct":1.3878306695644766},{"delta":0.75,"premium":5.110160427807486,"strike":67.08021390374331,"iv":0.33186203208556153,"gamma":0.05512673796791444,"theta":-0.027050802139037437,"vega":0.0550144385026738,"rho":-0.04140465385362794,"breakevenPct":0.990488135587429},{"delta":0.8,"premium":5.77860962566845,"strike":67.97147950089126,"iv":0.32366238859180035,"gamma":0.04986827094474153,"theta":-0.022059714795008907,"vega":0.04850819964349375,"rho":-0.04433480876272177,"breakevenPct":0.6344945275238598},{"delta":0.85,"premium":7.23054187192118,"strike":69.58949096880131,"iv":0.34056650246305414,"gamma":0.039447783251231536,"theta":-0.01792627257799672,"vega":0.04019359605911331,"rho":-0.04785128690942651,"breakevenPct":0.36914986918017695}]}},"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"}}