{"symbol":"VSDA","url":"https://intraalpha.com/companies/VSDA","capturedAt":"2026-10-22T23:00:23.961Z","state":"ready","quote":{"symbol":"VSDA","last_price":60.3989,"prev_close":59.0747,"regular_close":60.3989,"change":1.3242,"change_pct":2.2416,"regular_change":1.3242,"regular_change_pct":2.2416,"extended_change":0,"extended_change_pct":0,"bid":56.63,"ask":63.47,"bid_size":100,"ask_size":100,"volume":3170,"vwap":59.923363,"open":59.18,"high":60.405,"low":59.18,"close":60.3989,"trade_count":94,"last_trade_at":"2026-10-22T20:00:00.63530725Z","last_quote_at":"2026-10-22T20:00:06.380457122Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:21.809919266-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":207400000,"net_expense_ratio":0.0035,"portfolio_turnover":0.44,"dividend_yield":0.0243,"inception_date":"2017-04-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:23.573363+00:00"},"optionObservedAt":"2026-10-22T19:51:43.257Z","bars":[{"c":58.51,"h":58.51,"l":58.51,"n":2,"o":58.51,"t":"2026-10-15T13:30:00Z","v":184,"vw":58.51},{"c":58.731,"h":58.74,"l":58.69,"n":7,"o":58.69,"t":"2026-10-15T14:10:00Z","v":802,"vw":58.719125},{"c":58.7901,"h":58.7901,"l":58.7901,"n":1,"o":58.7901,"t":"2026-10-15T14:15:00Z","v":200,"vw":58.7901},{"c":58.725,"h":58.725,"l":58.725,"n":2,"o":58.725,"t":"2026-10-15T15:20:00Z","v":344,"vw":58.725},{"c":58.54,"h":58.54,"l":58.54,"n":1,"o":58.54,"t":"2026-10-15T16:00:00Z","v":200,"vw":58.54},{"c":58.5,"h":58.5,"l":58.49,"n":13,"o":58.49,"t":"2026-10-15T16:10:00Z","v":5711,"vw":58.491163},{"c":58.54,"h":58.54,"l":58.54,"n":1,"o":58.54,"t":"2026-10-15T16:20:00Z","v":300,"vw":58.54},{"c":58.64,"h":58.64,"l":58.625,"n":3,"o":58.625,"t":"2026-10-15T16:30:00Z","v":1190,"vw":58.632134},{"c":58.57,"h":58.57,"l":58.57,"n":2,"o":58.57,"t":"2026-10-15T17:00:00Z","v":700,"vw":58.57},{"c":58.5901,"h":58.5901,"l":58.59,"n":3,"o":58.59,"t":"2026-10-15T18:20:00Z","v":230,"vw":58.59005},{"c":58.575,"h":58.575,"l":58.575,"n":1,"o":58.575,"t":"2026-10-15T18:30:00Z","v":111,"vw":58.575},{"c":58.57,"h":58.57,"l":58.57,"n":2,"o":58.57,"t":"2026-10-15T19:15:00Z","v":106,"vw":58.57},{"c":58.57,"h":58.57,"l":58.57,"n":1,"o":58.57,"t":"2026-10-15T20:00:00Z","v":101,"vw":58.57},{"c":59.13,"h":59.13,"l":59.13,"n":1,"o":59.13,"t":"2026-10-16T14:05:00Z","v":196,"vw":59.13},{"c":59.0301,"h":59.0301,"l":59.0301,"n":1,"o":59.0301,"t":"2026-10-16T15:25:00Z","v":150,"vw":59.0301},{"c":58.8601,"h":58.8601,"l":58.86,"n":4,"o":58.86,"t":"2026-10-16T15:55:00Z","v":1200,"vw":58.86005},{"c":58.805,"h":58.81,"l":58.8,"n":4,"o":58.81,"t":"2026-10-16T16:00:00Z","v":400,"vw":58.80375},{"c":58.83,"h":58.83,"l":58.83,"n":1,"o":58.83,"t":"2026-10-16T16:20:00Z","v":202,"vw":58.83},{"c":58.75,"h":58.75,"l":58.75,"n":1,"o":58.75,"t":"2026-10-16T16:40:00Z","v":100,"vw":58.75},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-16T20:00:00Z","v":100,"vw":58.9},{"c":58.67,"h":58.67,"l":58.545,"n":16,"o":58.545,"t":"2026-10-19T13:30:00Z","v":798,"vw":58.56515},{"c":58.7,"h":58.7,"l":58.7,"n":1,"o":58.7,"t":"2026-10-19T13:35:00Z","v":110,"vw":58.7},{"c":58.59,"h":58.59,"l":58.59,"n":1,"o":58.59,"t":"2026-10-19T14:10:00Z","v":100,"vw":58.59},{"c":58.52,"h":58.54,"l":58.49,"n":11,"o":58.49,"t":"2026-10-19T14:25:00Z","v":3800,"vw":58.508412},{"c":58.56,"h":58.56,"l":58.56,"n":1,"o":58.56,"t":"2026-10-19T15:25:00Z","v":100,"vw":58.56},{"c":58.46,"h":58.46,"l":58.46,"n":1,"o":58.46,"t":"2026-10-19T16:00:00Z","v":500,"vw":58.46},{"c":58.495,"h":58.495,"l":58.48,"n":2,"o":58.48,"t":"2026-10-19T17:05:00Z","v":588,"vw":58.492066},{"c":58.49,"h":58.49,"l":58.49,"n":1,"o":58.49,"t":"2026-10-19T17:15:00Z","v":100,"vw":58.49},{"c":58.505,"h":58.505,"l":58.505,"n":1,"o":58.505,"t":"2026-10-19T17:20:00Z","v":115,"vw":58.505},{"c":58.6001,"h":58.6001,"l":58.6,"n":2,"o":58.6,"t":"2026-10-19T17:55:00Z","v":200,"vw":58.60005},{"c":58.6201,"h":58.6201,"l":58.62,"n":3,"o":58.62,"t":"2026-10-19T18:15:00Z","v":220,"vw":58.62005},{"c":58.6501,"h":58.6501,"l":58.65,"n":2,"o":58.65,"t":"2026-10-19T18:25:00Z","v":300,"vw":58.65005},{"c":58.61,"h":58.61,"l":58.61,"n":2,"o":58.61,"t":"2026-10-19T18:40:00Z","v":263,"vw":58.61},{"c":58.6201,"h":58.6201,"l":58.62,"n":2,"o":58.62,"t":"2026-10-19T18:45:00Z","v":200,"vw":58.62005},{"c":58.645,"h":58.645,"l":58.645,"n":1,"o":58.645,"t":"2026-10-19T18:50:00Z","v":100,"vw":58.645},{"c":58.615,"h":58.615,"l":58.615,"n":1,"o":58.615,"t":"2026-10-19T18:55:00Z","v":100,"vw":58.615},{"c":58.595,"h":58.6,"l":58.595,"n":2,"o":58.6,"t":"2026-10-19T19:05:00Z","v":200,"vw":58.5975},{"c":58.58,"h":58.58,"l":58.58,"n":2,"o":58.58,"t":"2026-10-19T19:10:00Z","v":150,"vw":58.58},{"c":58.535,"h":58.535,"l":58.535,"n":2,"o":58.535,"t":"2026-10-19T19:35:00Z","v":535,"vw":58.535},{"c":58.535,"h":58.5463,"l":58.52,"n":5,"o":58.52,"t":"2026-10-19T19:45:00Z","v":489,"vw":58.533551},{"c":59.0801,"h":59.0801,"l":59.08,"n":8,"o":59.08,"t":"2026-10-20T14:45:00Z","v":756,"vw":59.08005},{"c":59.065,"h":59.065,"l":59.065,"n":1,"o":59.065,"t":"2026-10-20T15:35:00Z","v":144,"vw":59.065},{"c":59.075,"h":59.075,"l":59.075,"n":1,"o":59.075,"t":"2026-10-20T16:10:00Z","v":128,"vw":59.075},{"c":59.0149,"h":59.0149,"l":59.0149,"n":1,"o":59.0149,"t":"2026-10-20T17:00:00Z","v":231,"vw":59.0149},{"c":59.028,"h":59.028,"l":59.028,"n":1,"o":59.028,"t":"2026-10-20T17:20:00Z","v":436,"vw":59.028},{"c":59.0601,"h":59.0601,"l":59.06,"n":4,"o":59.06,"t":"2026-10-20T18:50:00Z","v":1342,"vw":59.06005},{"c":59.08,"h":59.08,"l":59.08,"n":2,"o":59.08,"t":"2026-10-20T19:40:00Z","v":282,"vw":59.08},{"c":59.21,"h":59.21,"l":59.21,"n":2,"o":59.21,"t":"2026-10-21T13:30:00Z","v":1059,"vw":59.21},{"c":59.011,"h":59.011,"l":59.011,"n":2,"o":59.011,"t":"2026-10-21T14:30:00Z","v":125,"vw":59.011},{"c":59.15,"h":59.152,"l":59.15,"n":4,"o":59.152,"t":"2026-10-21T14:50:00Z","v":774,"vw":59.151407},{"c":59.0403,"h":59.0403,"l":59.0403,"n":6,"o":59.0403,"t":"2026-10-21T15:30:00Z","v":363,"vw":59.0403},{"c":59.05,"h":59.05,"l":59.05,"n":1,"o":59.05,"t":"2026-10-21T15:55:00Z","v":304,"vw":59.05},{"c":59.05,"h":59.05,"l":59.05,"n":1,"o":59.05,"t":"2026-10-21T16:00:00Z","v":500,"vw":59.05},{"c":59.06,"h":59.06,"l":59.06,"n":1,"o":59.06,"t":"2026-10-21T16:45:00Z","v":100,"vw":59.06},{"c":59.0701,"h":59.0701,"l":59.07,"n":3,"o":59.07,"t":"2026-10-21T17:10:00Z","v":220,"vw":59.07005},{"c":59.08,"h":59.08,"l":59.08,"n":1,"o":59.08,"t":"2026-10-21T17:15:00Z","v":104,"vw":59.08},{"c":59.07,"h":59.07,"l":59.07,"n":1,"o":59.07,"t":"2026-10-21T18:50:00Z","v":895,"vw":59.07},{"c":59.08,"h":59.09,"l":59.08,"n":6,"o":59.09,"t":"2026-10-21T19:55:00Z","v":1918,"vw":59.087343},{"c":59.18,"h":59.18,"l":59.18,"n":2,"o":59.18,"t":"2026-10-22T13:30:00Z","v":227,"vw":59.18},{"c":59.415,"h":59.415,"l":59.415,"n":1,"o":59.415,"t":"2026-10-22T13:55:00Z","v":129,"vw":59.415},{"c":59.68,"h":59.68,"l":59.68,"n":2,"o":59.68,"t":"2026-10-22T14:55:00Z","v":105,"vw":59.68},{"c":59.9601,"h":59.9601,"l":59.96,"n":9,"o":59.96,"t":"2026-10-22T16:15:00Z","v":1123,"vw":59.96005},{"c":60.02,"h":60.02,"l":60.02,"n":3,"o":60.02,"t":"2026-10-22T16:30:00Z","v":271,"vw":60.02},{"c":60.2007,"h":60.2007,"l":60.2007,"n":1,"o":60.2007,"t":"2026-10-22T19:15:00Z","v":435,"vw":60.2007},{"c":60.405,"h":60.405,"l":60.405,"n":9,"o":60.405,"t":"2026-10-22T19:55:00Z","v":335,"vw":60.405}],"history":[{"c":53.3383,"h":53.86,"l":53.31,"n":84,"o":53.86,"t":"2024-10-21T04:00:00Z","v":5484,"vw":53.543171},{"c":52.9302,"h":53.02,"l":52.8595,"n":75,"o":53.02,"t":"2024-10-22T04:00:00Z","v":6675,"vw":52.941874},{"c":52.7592,"h":52.8,"l":52.5998,"n":57,"o":52.797,"t":"2024-10-23T04:00:00Z","v":4068,"vw":52.721228},{"c":52.6238,"h":52.7,"l":52.4873,"n":76,"o":52.65,"t":"2024-10-24T04:00:00Z","v":6779,"vw":52.625364},{"c":52.1912,"h":52.8,"l":52.175,"n":598,"o":52.8,"t":"2024-10-25T04:00:00Z","v":62553,"vw":52.247689},{"c":52.5592,"h":52.6001,"l":52.31,"n":239,"o":52.31,"t":"2024-10-28T04:00:00Z","v":80994,"vw":52.536067},{"c":52.1036,"h":52.3487,"l":52.09,"n":115,"o":52.3,"t":"2024-10-29T04:00:00Z","v":19100,"vw":52.229211},{"c":52.0924,"h":52.33,"l":52.0924,"n":205,"o":52.21,"t":"2024-10-30T04:00:00Z","v":33002,"vw":52.145524},{"c":51.99,"h":52.18,"l":51.93,"n":148,"o":52.08,"t":"2024-10-31T04:00:00Z","v":33292,"vw":52.126335},{"c":52.0198,"h":52.3908,"l":51.99,"n":91,"o":52.16,"t":"2024-11-01T04:00:00Z","v":8487,"vw":52.151594},{"c":52.0159,"h":52.36,"l":51.84,"n":152,"o":52.1634,"t":"2024-11-04T05:00:00Z","v":22456,"vw":52.006661},{"c":52.5325,"h":52.5325,"l":51.98,"n":155,"o":51.98,"t":"2024-11-05T05:00:00Z","v":27349,"vw":52.379045},{"c":53.4972,"h":53.62,"l":53.27,"n":143,"o":53.62,"t":"2024-11-06T05:00:00Z","v":32249,"vw":53.471944},{"c":53.1674,"h":53.41,"l":53.14,"n":133,"o":53.35,"t":"2024-11-07T05:00:00Z","v":16619,"vw":53.336464},{"c":53.3903,"h":53.52,"l":53.1681,"n":120,"o":53.1975,"t":"2024-11-08T05:00:00Z","v":24509,"vw":53.408305},{"c":53.7585,"h":53.995,"l":53.63,"n":125,"o":53.63,"t":"2024-11-11T05:00:00Z","v":15525,"vw":53.823041},{"c":53.5215,"h":53.88,"l":53.4309,"n":165,"o":53.88,"t":"2024-11-12T05:00:00Z","v":36080,"vw":53.583122},{"c":53.5879,"h":53.65,"l":53.5,"n":123,"o":53.5715,"t":"2024-11-13T05:00:00Z","v":26420,"vw":53.550033},{"c":53.4391,"h":53.7,"l":53.43,"n":77,"o":53.7,"t":"2024-11-14T05:00:00Z","v":11128,"vw":53.546806},{"c":53.3215,"h":53.4,"l":53.2,"n":134,"o":53.4,"t":"2024-11-15T05:00:00Z","v":22379,"vw":53.274944},{"c":53.5445,"h":53.58,"l":53.28,"n":131,"o":53.28,"t":"2024-11-18T05:00:00Z","v":29097,"vw":53.529842},{"c":53.2355,"h":53.338885,"l":52.99,"n":106,"o":52.99,"t":"2024-11-19T05:00:00Z","v":10790,"vw":53.248436},{"c":53.25,"h":53.25,"l":52.935,"n":142,"o":53.1628,"t":"2024-11-20T05:00:00Z","v":44858,"vw":53.06933},{"c":53.8276,"h":53.91,"l":53.3289,"n":111,"o":53.3289,"t":"2024-11-21T05:00:00Z","v":14894,"vw":53.821564},{"c":54.4145,"h":54.42,"l":54,"n":91,"o":54,"t":"2024-11-22T05:00:00Z","v":9569,"vw":54.286137},{"c":54.9697,"h":55.15,"l":54.87,"n":90,"o":55.03,"t":"2024-11-25T05:00:00Z","v":7694,"vw":55.005566},{"c":54.9233,"h":54.9233,"l":54.6178,"n":70,"o":54.7892,"t":"2024-11-26T05:00:00Z","v":4294,"vw":54.849436},{"c":55.0396,"h":55.2491,"l":54.98,"n":392,"o":55.03,"t":"2024-11-27T05:00:00Z","v":23914,"vw":55.075266},{"c":55.1706,"h":55.23,"l":55.0834,"n":52,"o":55.0834,"t":"2024-11-29T05:00:00Z","v":2188,"vw":55.208483},{"c":54.9403,"h":55.11,"l":54.84,"n":185,"o":55.11,"t":"2024-12-02T05:00:00Z","v":28489,"vw":54.907525},{"c":54.6021,"h":54.65,"l":54.47,"n":171,"o":54.65,"t":"2024-12-03T05:00:00Z","v":40558,"vw":54.525711},{"c":54.3404,"h":54.45,"l":54.21,"n":92,"o":54.45,"t":"2024-12-04T05:00:00Z","v":9635,"vw":54.332054},{"c":54.4005,"h":54.51,"l":54.3272,"n":74,"o":54.42,"t":"2024-12-05T05:00:00Z","v":10670,"vw":54.454779},{"c":54.0875,"h":54.29,"l":54.05,"n":109,"o":54.29,"t":"2024-12-06T05:00:00Z","v":9187,"vw":54.091765},{"c":53.9935,"h":54.25,"l":53.9935,"n":98,"o":54.23,"t":"2024-12-09T05:00:00Z","v":7462,"vw":54.179675},{"c":53.7485,"h":54.0019,"l":53.52,"n":102,"o":53.54,"t":"2024-12-10T05:00:00Z","v":8784,"vw":53.861761},{"c":53.4681,"h":53.87,"l":53.45,"n":219,"o":53.87,"t":"2024-12-11T05:00:00Z","v":23807,"vw":53.586725},{"c":53.0019,"h":53.2062,"l":52.98,"n":122,"o":53.15,"t":"2024-12-12T05:00:00Z","v":11456,"vw":53.090939},{"c":52.9012,"h":53.062,"l":52.8,"n":213,"o":53.02,"t":"2024-12-13T05:00:00Z","v":21439,"vw":52.92477},{"c":52.5863,"h":53.03,"l":52.56,"n":155,"o":52.85,"t":"2024-12-16T05:00:00Z","v":27944,"vw":52.829295},{"c":52.2322,"h":52.43,"l":52.11,"n":230,"o":52.38,"t":"2024-12-17T05:00:00Z","v":35506,"vw":52.194233},{"c":50.9403,"h":52.21,"l":50.9,"n":164,"o":52.16,"t":"2024-12-18T05:00:00Z","v":17926,"vw":52.021076},{"c":50.67,"h":51.03,"l":50.63,"n":178,"o":51.03,"t":"2024-12-19T05:00:00Z","v":42968,"vw":50.883245},{"c":51.14,"h":51.38,"l":50.49,"n":566,"o":50.49,"t":"2024-12-20T05:00:00Z","v":38797,"vw":51.277025},{"c":51.14,"h":51.14,"l":50.74,"n":96,"o":50.95,"t":"2024-12-23T05:00:00Z","v":13059,"vw":50.836352},{"c":51.51,"h":51.51,"l":50.97,"n":57,"o":51.08,"t":"2024-12-24T05:00:00Z","v":9665,"vw":51.211714},{"c":51.6003,"h":51.64,"l":51.39,"n":94,"o":51.39,"t":"2024-12-26T05:00:00Z","v":12001,"vw":51.53415},{"c":51.29,"h":51.6,"l":51.0408,"n":371,"o":51.33,"t":"2024-12-27T05:00:00Z","v":193823,"vw":51.198191},{"c":50.7171,"h":50.95,"l":50.48,"n":136,"o":50.95,"t":"2024-12-30T05:00:00Z","v":11298,"vw":50.781585},{"c":50.83,"h":50.87,"l":50.67,"n":75,"o":50.84,"t":"2024-12-31T05:00:00Z","v":8100,"vw":50.735647},{"c":50.6484,"h":51.14,"l":50.49,"n":106,"o":51.14,"t":"2025-01-02T05:00:00Z","v":18749,"vw":50.646273},{"c":50.9007,"h":50.9645,"l":50.54,"n":84,"o":50.54,"t":"2025-01-03T05:00:00Z","v":7070,"vw":50.861731},{"c":50.5803,"h":51.11,"l":50.5803,"n":87,"o":51.1,"t":"2025-01-06T05:00:00Z","v":8473,"vw":50.891794},{"c":50.55,"h":50.9,"l":50.36,"n":94,"o":50.79,"t":"2025-01-07T05:00:00Z","v":11903,"vw":50.629224},{"c":50.5485,"h":50.5485,"l":50.23,"n":87,"o":50.31,"t":"2025-01-08T05:00:00Z","v":12515,"vw":50.391711},{"c":49.7664,"h":50.27,"l":49.715,"n":127,"o":50.27,"t":"2025-01-10T05:00:00Z","v":12338,"vw":49.899507},{"c":50.1446,"h":50.1446,"l":49.88,"n":90,"o":49.91,"t":"2025-01-13T05:00:00Z","v":12506,"vw":50.018136},{"c":50.6243,"h":50.6243,"l":50.23,"n":85,"o":50.36,"t":"2025-01-14T05:00:00Z","v":10799,"vw":50.427207},{"c":50.9576,"h":51.2148,"l":50.7805,"n":115,"o":51.18,"t":"2025-01-15T05:00:00Z","v":111468,"vw":50.955398},{"c":51.37,"h":51.45,"l":50.8,"n":150,"o":50.92,"t":"2025-01-16T05:00:00Z","v":82261,"vw":51.338097},{"c":51.59,"h":51.7425,"l":51.52,"n":206,"o":51.59,"t":"2025-01-17T05:00:00Z","v":414515,"vw":51.614583},{"c":52.02,"h":52.0202,"l":51.7937,"n":115,"o":51.82,"t":"2025-01-21T05:00:00Z","v":7687,"vw":51.917037},{"c":51.73,"h":52.05,"l":51.68,"n":183,"o":52.05,"t":"2025-01-22T05:00:00Z","v":31686,"vw":51.805106},{"c":51.9975,"h":51.9975,"l":51.6601,"n":137,"o":51.7,"t":"2025-01-23T05:00:00Z","v":12510,"vw":51.852744},{"c":52.0708,"h":52.1899,"l":51.965,"n":97,"o":52.04,"t":"2025-01-24T05:00:00Z","v":10252,"vw":52.106276},{"c":53.06,"h":53.06,"l":52.1,"n":152,"o":52.1,"t":"2025-01-27T05:00:00Z","v":75057,"vw":52.919416},{"c":52.4833,"h":52.98,"l":52.4833,"n":74,"o":52.8906,"t":"2025-01-28T05:00:00Z","v":133875,"vw":52.559291},{"c":52.2942,"h":52.63,"l":52.2942,"n":54,"o":52.55,"t":"2025-01-29T05:00:00Z","v":4256,"vw":52.52634},{"c":52.7079,"h":52.8972,"l":52.4199,"n":126,"o":52.51,"t":"2025-01-30T05:00:00Z","v":28408,"vw":52.655223},{"c":52.3614,"h":52.7743,"l":52.32,"n":463,"o":52.38,"t":"2025-01-31T05:00:00Z","v":14325,"vw":52.444971},{"c":51.9781,"h":52.17,"l":51.4351,"n":146,"o":51.76,"t":"2025-02-03T05:00:00Z","v":34602,"vw":51.989417},{"c":51.8826,"h":52.092,"l":51.8601,"n":88,"o":51.9687,"t":"2025-02-04T05:00:00Z","v":5960,"vw":51.954036},{"c":51.8967,"h":51.9275,"l":51.39,"n":103,"o":51.6228,"t":"2025-02-05T05:00:00Z","v":15334,"vw":51.716822},{"c":51.7575,"h":52.16,"l":51.601,"n":101,"o":52.16,"t":"2025-02-06T05:00:00Z","v":22809,"vw":51.797101},{"c":51.4988,"h":51.71,"l":51.4601,"n":90,"o":51.63,"t":"2025-02-07T05:00:00Z","v":28133,"vw":51.566072},{"c":51.71,"h":51.71,"l":51.55,"n":111,"o":51.58,"t":"2025-02-10T05:00:00Z","v":14717,"vw":51.627957},{"c":51.9952,"h":51.9952,"l":51.695,"n":89,"o":51.71,"t":"2025-02-11T05:00:00Z","v":7907,"vw":51.888121},{"c":51.5013,"h":51.589,"l":51.388,"n":76,"o":51.44,"t":"2025-02-12T05:00:00Z","v":12163,"vw":51.518203},{"c":52.0172,"h":52.03,"l":51.6,"n":96,"o":51.6,"t":"2025-02-13T05:00:00Z","v":17763,"vw":51.904423},{"c":51.8707,"h":52.13,"l":51.86,"n":82,"o":52.13,"t":"2025-02-14T05:00:00Z","v":4506,"vw":51.987403},{"c":51.94,"h":51.94,"l":51.61,"n":84,"o":51.77,"t":"2025-02-18T05:00:00Z","v":6810,"vw":51.824354},{"c":52.1039,"h":52.15,"l":51.8416,"n":106,"o":51.97,"t":"2025-02-19T05:00:00Z","v":9516,"vw":51.970414},{"c":52.2373,"h":52.2373,"l":51.9196,"n":89,"o":51.94,"t":"2025-02-20T05:00:00Z","v":12368,"vw":52.055681},{"c":52.1141,"h":52.3194,"l":52.0429,"n":90,"o":52.18,"t":"2025-02-21T05:00:00Z","v":8864,"vw":52.182506},{"c":52.1334,"h":52.36,"l":52.06,"n":83,"o":52.1,"t":"2025-02-24T05:00:00Z","v":6819,"vw":52.265074},{"c":52.6003,"h":52.655,"l":52.23,"n":129,"o":52.23,"t":"2025-02-25T05:00:00Z","v":23898,"vw":52.531414},{"c":52.1076,"h":52.63,"l":52.031,"n":85,"o":52.63,"t":"2025-02-26T05:00:00Z","v":14614,"vw":52.224841},{"c":52.1179,"h":52.41,"l":52.08,"n":81,"o":52.23,"t":"2025-02-27T05:00:00Z","v":5049,"vw":52.245962},{"c":52.78,"h":52.78,"l":52.115,"n":479,"o":52.36,"t":"2025-02-28T05:00:00Z","v":32893,"vw":52.483207},{"c":52.54,"h":53.0694,"l":52.32,"n":92,"o":52.94,"t":"2025-03-03T05:00:00Z","v":11525,"vw":52.923771},{"c":51.4932,"h":52.38,"l":51.4558,"n":130,"o":52.38,"t":"2025-03-04T05:00:00Z","v":12068,"vw":51.78769},{"c":51.9237,"h":51.9237,"l":51.465,"n":76,"o":51.57,"t":"2025-03-05T05:00:00Z","v":5728,"vw":51.715185},{"c":52.025,"h":52.16,"l":51.59,"n":86,"o":51.59,"t":"2025-03-06T05:00:00Z","v":13079,"vw":51.911982},{"c":52.751,"h":52.88,"l":51.88,"n":283,"o":51.88,"t":"2025-03-07T05:00:00Z","v":13583,"vw":52.523461},{"c":52.3993,"h":53.379,"l":52.283,"n":199,"o":52.35,"t":"2025-03-10T04:00:00Z","v":13589,"vw":52.816524},{"c":51.3843,"h":51.93,"l":51.3785,"n":203,"o":51.93,"t":"2025-03-11T04:00:00Z","v":10124,"vw":51.629696},{"c":50.6349,"h":51.29,"l":50.5101,"n":146,"o":51.29,"t":"2025-03-12T04:00:00Z","v":14281,"vw":50.854192},{"c":50.3564,"h":50.87,"l":50.25,"n":101,"o":50.86,"t":"2025-03-13T04:00:00Z","v":16271,"vw":50.371316},{"c":51.0374,"h":51.0374,"l":50.47,"n":78,"o":50.47,"t":"2025-03-14T04:00:00Z","v":8254,"vw":50.869151},{"c":51.5684,"h":51.5684,"l":51.21,"n":63,"o":51.21,"t":"2025-03-17T04:00:00Z","v":3402,"vw":51.3071},{"c":51.28,"h":51.47,"l":51.1701,"n":70,"o":51.46,"t":"2025-03-18T04:00:00Z","v":8004,"vw":51.314996},{"c":51.45,"h":51.4607,"l":51.115,"n":75,"o":51.29,"t":"2025-03-19T04:00:00Z","v":12910,"vw":51.298865},{"c":51.24,"h":51.432,"l":51.1572,"n":70,"o":51.43,"t":"2025-03-20T04:00:00Z","v":23297,"vw":51.317399},{"c":50.95,"h":50.95,"l":50.6816,"n":162,"o":50.6816,"t":"2025-03-21T04:00:00Z","v":15414,"vw":50.78878},{"c":51.43,"h":51.48,"l":51.21,"n":119,"o":51.48,"t":"2025-03-24T04:00:00Z","v":20302,"vw":51.359704},{"c":51.17,"h":51.4,"l":51.06,"n":126,"o":51.29,"t":"2025-03-25T04:00:00Z","v":18309,"vw":51.221875},{"c":51.48,"h":51.5894,"l":51.19,"n":100,"o":51.19,"t":"2025-03-26T04:00:00Z","v":9454,"vw":51.383805},{"c":51.65,"h":51.76,"l":51.42,"n":135,"o":51.5,"t":"2025-03-27T04:00:00Z","v":33321,"vw":51.572207},{"c":51.06,"h":51.68,"l":51.06,"n":373,"o":51.68,"t":"2025-03-28T04:00:00Z","v":10888,"vw":51.426663},{"c":51.68,"h":51.78,"l":50.92,"n":160,"o":50.92,"t":"2025-03-31T04:00:00Z","v":14315,"vw":51.472016},{"c":51.62,"h":51.69,"l":51.3176,"n":85,"o":51.58,"t":"2025-04-01T04:00:00Z","v":9187,"vw":51.453291},{"c":51.71,"h":51.8,"l":51.1928,"n":132,"o":51.36,"t":"2025-04-02T04:00:00Z","v":12635,"vw":51.573604},{"c":50.07,"h":50.97,"l":50.07,"n":122,"o":50.84,"t":"2025-04-03T04:00:00Z","v":10726,"vw":50.677122},{"c":47.72,"h":49.38,"l":47.68,"n":198,"o":49.38,"t":"2025-04-04T04:00:00Z","v":35513,"vw":48.294013},{"c":47,"h":47.3213,"l":46.17,"n":174,"o":46.53,"t":"2025-04-07T04:00:00Z","v":14809,"vw":46.889101},{"c":46.15,"h":48,"l":45.51,"n":121,"o":48,"t":"2025-04-08T04:00:00Z","v":32614,"vw":46.975547},{"c":48.8182,"h":48.8182,"l":45.6056,"n":162,"o":45.93,"t":"2025-04-09T04:00:00Z","v":41291,"vw":47.974737},{"c":47.54,"h":48.12,"l":46.5369,"n":384,"o":48.12,"t":"2025-04-10T04:00:00Z","v":27239,"vw":47.49212},{"c":48.21,"h":48.3724,"l":47.28,"n":208,"o":47.65,"t":"2025-04-11T04:00:00Z","v":43943,"vw":47.706749},{"c":48.86,"h":48.995,"l":48.52,"n":132,"o":48.75,"t":"2025-04-14T04:00:00Z","v":9805,"vw":48.820382},{"c":48.45,"h":48.95,"l":48.45,"n":83,"o":48.94,"t":"2025-04-15T04:00:00Z","v":8373,"vw":48.695024},{"c":47.93,"h":48.49,"l":47.74,"n":101,"o":48.49,"t":"2025-04-16T04:00:00Z","v":9163,"vw":48.153126},{"c":48.55,"h":48.87,"l":48.3029,"n":125,"o":48.3029,"t":"2025-04-17T04:00:00Z","v":21737,"vw":48.716775},{"c":47.81,"h":48.26,"l":47.31,"n":146,"o":48.26,"t":"2025-04-21T04:00:00Z","v":14946,"vw":47.577139},{"c":48.88,"h":48.945,"l":48.11,"n":116,"o":48.11,"t":"2025-04-22T04:00:00Z","v":14802,"vw":48.729338},{"c":48.87,"h":49.723,"l":48.7132,"n":162,"o":49.52,"t":"2025-04-23T04:00:00Z","v":16727,"vw":48.967444},{"c":49.4252,"h":49.45,"l":48.62,"n":98,"o":48.62,"t":"2025-04-24T04:00:00Z","v":16314,"vw":49.321555},{"c":49.09,"h":49.3,"l":48.86,"n":393,"o":49.3,"t":"2025-04-25T04:00:00Z","v":27006,"vw":49.070916},{"c":49.17,"h":49.39,"l":48.87,"n":179,"o":49.11,"t":"2025-04-28T04:00:00Z","v":14241,"vw":48.97912},{"c":49.45,"h":49.57,"l":49.0801,"n":127,"o":49.088,"t":"2025-04-29T04:00:00Z","v":15773,"vw":49.32921},{"c":49.6,"h":49.63,"l":48.86,"n":137,"o":49.29,"t":"2025-04-30T04:00:00Z","v":8284,"vw":49.304054},{"c":49.28,"h":49.73,"l":49.207,"n":171,"o":49.55,"t":"2025-05-01T04:00:00Z","v":47999,"vw":49.402491},{"c":50.12,"h":50.21,"l":49.77,"n":165,"o":49.77,"t":"2025-05-02T04:00:00Z","v":16868,"vw":50.043661},{"c":49.88,"h":50.1475,"l":49.88,"n":89,"o":49.97,"t":"2025-05-05T04:00:00Z","v":7976,"vw":50.029051},{"c":49.64,"h":49.89,"l":49.63,"n":68,"o":49.805,"t":"2025-05-06T04:00:00Z","v":6815,"vw":49.77985},{"c":49.8526,"h":49.92,"l":49.68,"n":143,"o":49.81,"t":"2025-05-07T04:00:00Z","v":12607,"vw":49.853161},{"c":50.14,"h":50.5473,"l":50.0152,"n":85,"o":50.0152,"t":"2025-05-08T04:00:00Z","v":4734,"vw":50.262362},{"c":50.06,"h":50.2,"l":50,"n":136,"o":50.2,"t":"2025-05-09T04:00:00Z","v":6739,"vw":50.083074},{"c":51.25,"h":51.26,"l":50.9182,"n":140,"o":51.1394,"t":"2025-05-12T04:00:00Z","v":13171,"vw":51.136661},{"c":51.01,"h":51.26,"l":51.01,"n":83,"o":51.245,"t":"2025-05-13T04:00:00Z","v":6892,"vw":51.182572},{"c":50.68,"h":50.95,"l":50.5486,"n":73,"o":50.95,"t":"2025-05-14T04:00:00Z","v":10435,"vw":50.663186},{"c":51.33,"h":51.33,"l":50.75,"n":80,"o":50.75,"t":"2025-05-15T04:00:00Z","v":11036,"vw":51.0869},{"c":51.89,"h":51.89,"l":51.31,"n":118,"o":51.31,"t":"2025-05-16T04:00:00Z","v":16616,"vw":51.580627},{"c":51.84,"h":51.8499,"l":51.48,"n":101,"o":51.5,"t":"2025-05-19T04:00:00Z","v":9194,"vw":51.759971},{"c":51.67,"h":51.87,"l":51.67,"n":92,"o":51.7,"t":"2025-05-20T04:00:00Z","v":5164,"vw":51.768432},{"c":50.61,"h":51.245,"l":50.61,"n":130,"o":51.23,"t":"2025-05-21T04:00:00Z","v":8646,"vw":51.021868},{"c":50.39,"h":50.67,"l":50.278,"n":78,"o":50.48,"t":"2025-05-22T04:00:00Z","v":6388,"vw":50.622728},{"c":50.34,"h":50.46,"l":49.96,"n":289,"o":50.01,"t":"2025-05-23T04:00:00Z","v":36592,"vw":50.335134},{"c":51.08,"h":51.12,"l":50.58,"n":187,"o":50.58,"t":"2025-05-27T04:00:00Z","v":20546,"vw":50.945573},{"c":50.6,"h":51.11,"l":50.53,"n":550,"o":51.11,"t":"2025-05-28T04:00:00Z","v":16778,"vw":50.813196},{"c":50.8314,"h":50.85,"l":50.49,"n":97,"o":50.69,"t":"2025-05-29T04:00:00Z","v":9134,"vw":50.652667},{"c":50.9281,"h":51.02,"l":50.67,"n":93,"o":50.79,"t":"2025-05-30T04:00:00Z","v":3833,"vw":50.883158},{"c":50.81,"h":50.81,"l":50.36,"n":100,"o":50.36,"t":"2025-06-02T04:00:00Z","v":4172,"vw":50.510675},{"c":50.99,"h":51.06,"l":50.57,"n":118,"o":50.57,"t":"2025-06-03T04:00:00Z","v":9007,"vw":50.975101},{"c":50.87,"h":51.1,"l":50.87,"n":88,"o":51.1,"t":"2025-06-04T04:00:00Z","v":3648,"vw":51.029361},{"c":50.5015,"h":50.73,"l":50.475,"n":109,"o":50.63,"t":"2025-06-05T04:00:00Z","v":10113,"vw":50.566251},{"c":50.9471,"h":51.02,"l":50.82,"n":70,"o":50.95,"t":"2025-06-06T04:00:00Z","v":4279,"vw":50.937427},{"c":50.8819,"h":51.05,"l":50.68,"n":90,"o":50.715,"t":"2025-06-09T04:00:00Z","v":6096,"vw":50.853212},{"c":51.1588,"h":51.2915,"l":51.0108,"n":100,"o":51.0699,"t":"2025-06-10T04:00:00Z","v":7887,"vw":51.184104},{"c":50.99,"h":51.17,"l":50.91,"n":76,"o":51.01,"t":"2025-06-11T04:00:00Z","v":3747,"vw":51.065955},{"c":51.25,"h":51.25,"l":51.0275,"n":84,"o":51.09,"t":"2025-06-12T04:00:00Z","v":4194,"vw":51.111585},{"c":50.59,"h":51.1795,"l":50.59,"n":87,"o":50.95,"t":"2025-06-13T04:00:00Z","v":4524,"vw":50.979807},{"c":50.9039,"h":51.065,"l":50.8463,"n":87,"o":51.065,"t":"2025-06-16T04:00:00Z","v":4289,"vw":50.954021},{"c":50.4,"h":50.7737,"l":50.4,"n":99,"o":50.76,"t":"2025-06-17T04:00:00Z","v":5315,"vw":50.538296},{"c":50.405,"h":50.72,"l":50.405,"n":84,"o":50.4429,"t":"2025-06-18T04:00:00Z","v":10546,"vw":50.554164},{"c":50.5192,"h":50.88,"l":50.42,"n":76,"o":50.68,"t":"2025-06-20T04:00:00Z","v":2978,"vw":50.518254},{"c":51.1338,"h":51.1338,"l":50.48,"n":170,"o":50.53,"t":"2025-06-23T04:00:00Z","v":18431,"vw":50.808175},{"c":51.33,"h":51.45,"l":51.23,"n":79,"o":51.23,"t":"2025-06-24T04:00:00Z","v":6428,"vw":51.354497},{"c":50.9,"h":51.06,"l":50.88,"n":98,"o":51.06,"t":"2025-06-25T04:00:00Z","v":6740,"vw":50.939545},{"c":51.3224,"h":51.3224,"l":51,"n":433,"o":51,"t":"2025-06-26T04:00:00Z","v":11256,"vw":51.20807},{"c":51.59,"h":51.67,"l":51.34,"n":92,"o":51.59,"t":"2025-06-27T04:00:00Z","v":4033,"vw":51.540969},{"c":51.8,"h":51.8,"l":51.5799,"n":123,"o":51.64,"t":"2025-06-30T04:00:00Z","v":5852,"vw":51.655252},{"c":52.62,"h":52.82,"l":51.76,"n":125,"o":51.76,"t":"2025-07-01T04:00:00Z","v":5102,"vw":52.547924},{"c":52.921,"h":52.9382,"l":52.4901,"n":152,"o":52.6806,"t":"2025-07-02T04:00:00Z","v":25288,"vw":52.620576},{"c":53.0384,"h":53.074,"l":52.8994,"n":82,"o":52.99,"t":"2025-07-03T04:00:00Z","v":4046,"vw":53.01329},{"c":52.6,"h":52.9799,"l":52.45,"n":106,"o":52.95,"t":"2025-07-07T04:00:00Z","v":7029,"vw":52.647699},{"c":52.77,"h":52.975,"l":52.61,"n":113,"o":52.61,"t":"2025-07-08T04:00:00Z","v":11055,"vw":52.787759},{"c":52.92,"h":52.9865,"l":52.59,"n":135,"o":52.9227,"t":"2025-07-09T04:00:00Z","v":11039,"vw":52.744357},{"c":53.175,"h":53.38,"l":52.69,"n":128,"o":52.69,"t":"2025-07-10T04:00:00Z","v":18715,"vw":53.197289},{"c":52.75,"h":52.98,"l":52.61,"n":181,"o":52.98,"t":"2025-07-11T04:00:00Z","v":8039,"vw":52.745926},{"c":52.65,"h":52.65,"l":52.3782,"n":123,"o":52.61,"t":"2025-07-14T04:00:00Z","v":5543,"vw":52.54945},{"c":51.99,"h":52.83,"l":51.99,"n":88,"o":52.81,"t":"2025-07-15T04:00:00Z","v":6831,"vw":52.18025},{"c":52.2877,"h":52.2877,"l":51.8231,"n":94,"o":51.9964,"t":"2025-07-16T04:00:00Z","v":6312,"vw":52.169706},{"c":52.8106,"h":52.82,"l":52.27,"n":100,"o":52.27,"t":"2025-07-17T04:00:00Z","v":6548,"vw":52.578745},{"c":52.6753,"h":52.97,"l":52.5545,"n":117,"o":52.97,"t":"2025-07-18T04:00:00Z","v":11026,"vw":52.622568},{"c":52.4867,"h":52.82,"l":52.48,"n":106,"o":52.8188,"t":"2025-07-21T04:00:00Z","v":9768,"vw":52.671752},{"c":53.4228,"h":53.4228,"l":53.0436,"n":98,"o":53.1,"t":"2025-07-22T04:00:00Z","v":6334,"vw":53.202654},{"c":53.6806,"h":53.6806,"l":53.44,"n":75,"o":53.48,"t":"2025-07-23T04:00:00Z","v":4261,"vw":53.562349},{"c":53.5217,"h":53.77,"l":53.4301,"n":87,"o":53.54,"t":"2025-07-24T04:00:00Z","v":5928,"vw":53.614598},{"c":53.6381,"h":53.66,"l":53.28,"n":96,"o":53.28,"t":"2025-07-25T04:00:00Z","v":5944,"vw":53.500009},{"c":53.2096,"h":53.51,"l":53.1885,"n":409,"o":53.51,"t":"2025-07-28T04:00:00Z","v":16081,"vw":53.339204},{"c":53.0912,"h":53.14,"l":52.945,"n":72,"o":53.11,"t":"2025-07-29T04:00:00Z","v":4834,"vw":53.047036},{"c":52.7313,"h":53.1156,"l":52.54,"n":87,"o":53.06,"t":"2025-07-30T04:00:00Z","v":3672,"vw":52.792479},{"c":52.2308,"h":52.74,"l":52.2308,"n":84,"o":52.38,"t":"2025-07-31T04:00:00Z","v":5696,"vw":52.473737},{"c":52.0374,"h":52.11,"l":51.72,"n":106,"o":52.02,"t":"2025-08-01T04:00:00Z","v":5404,"vw":51.942963},{"c":52.6898,"h":52.73,"l":52.16,"n":118,"o":52.16,"t":"2025-08-04T04:00:00Z","v":10786,"vw":52.597452},{"c":52.9479,"h":52.9891,"l":52.6921,"n":92,"o":52.76,"t":"2025-08-05T04:00:00Z","v":8498,"vw":52.849742},{"c":53.0943,"h":53.21,"l":52.83,"n":121,"o":52.83,"t":"2025-08-06T04:00:00Z","v":13798,"vw":53.107346},{"c":53.1974,"h":53.4664,"l":52.9378,"n":127,"o":53.38,"t":"2025-08-07T04:00:00Z","v":9733,"vw":53.09217},{"c":53.4284,"h":53.5362,"l":53.3591,"n":101,"o":53.5053,"t":"2025-08-08T04:00:00Z","v":8466,"vw":53.445975},{"c":53.3662,"h":53.58,"l":53.23,"n":98,"o":53.51,"t":"2025-08-11T04:00:00Z","v":5203,"vw":53.394003},{"c":53.8629,"h":53.8629,"l":53.36,"n":111,"o":53.38,"t":"2025-08-12T04:00:00Z","v":10035,"vw":53.766086},{"c":54.5755,"h":54.5755,"l":53.84,"n":86,"o":53.93,"t":"2025-08-13T04:00:00Z","v":9507,"vw":54.162506},{"c":54.1979,"h":54.38,"l":54,"n":102,"o":54.38,"t":"2025-08-14T04:00:00Z","v":7528,"vw":54.130074},{"c":53.9497,"h":54.0676,"l":53.9449,"n":84,"o":53.9619,"t":"2025-08-15T04:00:00Z","v":6923,"vw":54.008379},{"c":53.8489,"h":54.04,"l":53.77,"n":111,"o":53.91,"t":"2025-08-18T04:00:00Z","v":7266,"vw":53.861198},{"c":54.1984,"h":54.415,"l":54.04,"n":131,"o":54.13,"t":"2025-08-19T04:00:00Z","v":8744,"vw":54.19872},{"c":54.2197,"h":54.49,"l":54.14,"n":103,"o":54.14,"t":"2025-08-20T04:00:00Z","v":8400,"vw":54.245482},{"c":54.0409,"h":54.1,"l":53.96,"n":107,"o":54.1,"t":"2025-08-21T04:00:00Z","v":9618,"vw":54.018358},{"c":54.8892,"h":55.11,"l":54.8892,"n":92,"o":54.929,"t":"2025-08-22T04:00:00Z","v":4661,"vw":54.984187},{"c":54.4313,"h":54.79,"l":54.3969,"n":93,"o":54.79,"t":"2025-08-25T04:00:00Z","v":8156,"vw":54.492261},{"c":54.278,"h":54.31,"l":54.18,"n":426,"o":54.31,"t":"2025-08-26T04:00:00Z","v":7316,"vw":54.225415},{"c":54.4988,"h":54.55,"l":54.3276,"n":95,"o":54.55,"t":"2025-08-27T04:00:00Z","v":10067,"vw":54.436652},{"c":53.9716,"h":54.42,"l":53.8101,"n":119,"o":54.42,"t":"2025-08-28T04:00:00Z","v":6738,"vw":53.9644},{"c":54.0173,"h":54.06,"l":53.9298,"n":65,"o":53.97,"t":"2025-08-29T04:00:00Z","v":4079,"vw":53.994415},{"c":53.651,"h":53.651,"l":53.4401,"n":119,"o":53.58,"t":"2025-09-02T04:00:00Z","v":5090,"vw":53.558179},{"c":53.5384,"h":53.5384,"l":53.3378,"n":97,"o":53.53,"t":"2025-09-03T04:00:00Z","v":13015,"vw":53.413081},{"c":54.1012,"h":54.1012,"l":53.81,"n":105,"o":53.81,"t":"2025-09-04T04:00:00Z","v":8226,"vw":53.888188},{"c":54.0662,"h":54.27,"l":53.93,"n":92,"o":54.23,"t":"2025-09-05T04:00:00Z","v":7751,"vw":54.010936},{"c":53.7669,"h":53.95,"l":53.56,"n":110,"o":53.95,"t":"2025-09-08T04:00:00Z","v":5155,"vw":53.677333},{"c":53.5479,"h":53.71,"l":53.47,"n":121,"o":53.71,"t":"2025-09-09T04:00:00Z","v":8991,"vw":53.554147},{"c":53.5814,"h":53.75,"l":53.4,"n":135,"o":53.75,"t":"2025-09-10T04:00:00Z","v":9186,"vw":53.571267},{"c":54.2592,"h":54.2592,"l":53.55,"n":142,"o":53.55,"t":"2025-09-11T04:00:00Z","v":12326,"vw":54.156825},{"c":53.8256,"h":54.25,"l":53.79,"n":130,"o":54.25,"t":"2025-09-12T04:00:00Z","v":23662,"vw":54.018251},{"c":53.4923,"h":53.9,"l":53.44,"n":177,"o":53.9,"t":"2025-09-15T04:00:00Z","v":13660,"vw":53.642461},{"c":53.4254,"h":53.67,"l":53.31,"n":139,"o":53.67,"t":"2025-09-16T04:00:00Z","v":10848,"vw":53.486238},{"c":53.5277,"h":54.1,"l":53.51,"n":123,"o":53.55,"t":"2025-09-17T04:00:00Z","v":10884,"vw":53.847906},{"c":53.5742,"h":53.7214,"l":53.46,"n":78,"o":53.54,"t":"2025-09-18T04:00:00Z","v":4404,"vw":53.587588},{"c":53.4328,"h":53.5314,"l":53.3042,"n":61,"o":53.5314,"t":"2025-09-19T04:00:00Z","v":3161,"vw":53.456343},{"c":53.2285,"h":53.324,"l":53.11,"n":96,"o":53.29,"t":"2025-09-22T04:00:00Z","v":4100,"vw":53.23085},{"c":53.2815,"h":53.39,"l":53.18,"n":122,"o":53.18,"t":"2025-09-23T04:00:00Z","v":13448,"vw":53.254535},{"c":53.3367,"h":53.42,"l":53.26,"n":77,"o":53.42,"t":"2025-09-24T04:00:00Z","v":4493,"vw":53.344175},{"c":52.8714,"h":53.3,"l":52.804,"n":178,"o":53.3,"t":"2025-09-25T04:00:00Z","v":27419,"vw":52.904343},{"c":53.2518,"h":53.2518,"l":52.9,"n":460,"o":52.9,"t":"2025-09-26T04:00:00Z","v":8537,"vw":53.137386},{"c":53.1917,"h":53.47,"l":53.0174,"n":113,"o":53.39,"t":"2025-09-29T04:00:00Z","v":12303,"vw":53.104614},{"c":53.4703,"h":53.4703,"l":53.1029,"n":129,"o":53.23,"t":"2025-09-30T04:00:00Z","v":5889,"vw":53.240433},{"c":53.3966,"h":53.41,"l":53.15,"n":113,"o":53.38,"t":"2025-10-01T04:00:00Z","v":7359,"vw":53.255351},{"c":53.4889,"h":53.57,"l":53.3635,"n":108,"o":53.465,"t":"2025-10-02T04:00:00Z","v":7771,"vw":53.47774},{"c":53.8267,"h":53.99,"l":53.55,"n":118,"o":53.55,"t":"2025-10-03T04:00:00Z","v":10305,"vw":53.852803},{"c":53.714,"h":53.96,"l":53.65,"n":115,"o":53.96,"t":"2025-10-06T04:00:00Z","v":10790,"vw":53.693469},{"c":53.5972,"h":53.62,"l":53.4884,"n":98,"o":53.62,"t":"2025-10-07T04:00:00Z","v":8619,"vw":53.549083},{"c":53.5568,"h":53.72,"l":53.5092,"n":117,"o":53.72,"t":"2025-10-08T04:00:00Z","v":8056,"vw":53.593705},{"c":52.9959,"h":53.37,"l":52.92,"n":91,"o":53.37,"t":"2025-10-09T04:00:00Z","v":5525,"vw":53.071059},{"c":52.2873,"h":53.2745,"l":52.2873,"n":192,"o":53.14,"t":"2025-10-10T04:00:00Z","v":6437,"vw":52.991604},{"c":52.5509,"h":52.655,"l":52.39,"n":118,"o":52.39,"t":"2025-10-13T04:00:00Z","v":6593,"vw":52.53085},{"c":53.1913,"h":53.293,"l":52.6416,"n":105,"o":52.69,"t":"2025-10-14T04:00:00Z","v":8087,"vw":52.887885},{"c":53.0427,"h":53.64,"l":52.8936,"n":101,"o":53.42,"t":"2025-10-15T04:00:00Z","v":5833,"vw":53.234139},{"c":52.56,"h":53.13,"l":52.54,"n":115,"o":53.13,"t":"2025-10-16T04:00:00Z","v":5347,"vw":52.697898},{"c":52.8762,"h":52.88,"l":52.6306,"n":108,"o":52.81,"t":"2025-10-17T04:00:00Z","v":8479,"vw":52.748217},{"c":53.1124,"h":53.12,"l":53.0101,"n":103,"o":53.0153,"t":"2025-10-20T04:00:00Z","v":3724,"vw":53.044215},{"c":53.292,"h":53.39,"l":53.24,"n":90,"o":53.24,"t":"2025-10-21T04:00:00Z","v":2713,"vw":53.299175},{"c":53.0684,"h":53.41,"l":53.0684,"n":71,"o":53.41,"t":"2025-10-22T04:00:00Z","v":1679,"vw":53.298702},{"c":53.1288,"h":53.17,"l":52.84,"n":118,"o":53.16,"t":"2025-10-23T04:00:00Z","v":11297,"vw":53.059592},{"c":53.0584,"h":53.3504,"l":53.0584,"n":455,"o":53.34,"t":"2025-10-24T04:00:00Z","v":12546,"vw":53.189614},{"c":53.3932,"h":53.3932,"l":53.2,"n":134,"o":53.22,"t":"2025-10-27T04:00:00Z","v":14247,"vw":53.284165},{"c":53.026,"h":53.3577,"l":53.026,"n":98,"o":53.35,"t":"2025-10-28T04:00:00Z","v":6287,"vw":53.197051},{"c":52.0464,"h":52.82,"l":52.0464,"n":157,"o":52.82,"t":"2025-10-29T04:00:00Z","v":6823,"vw":52.594245},{"c":51.9048,"h":52.39,"l":51.9048,"n":87,"o":51.97,"t":"2025-10-30T04:00:00Z","v":5761,"vw":52.178296},{"c":51.8783,"h":51.92,"l":51.65,"n":163,"o":51.71,"t":"2025-10-31T04:00:00Z","v":32111,"vw":51.873852},{"c":51.3037,"h":51.63,"l":51.2001,"n":197,"o":51.63,"t":"2025-11-03T05:00:00Z","v":40261,"vw":51.270478},{"c":51.3917,"h":51.41,"l":51.14,"n":117,"o":51.14,"t":"2025-11-04T05:00:00Z","v":8397,"vw":51.285627},{"c":51.4571,"h":51.7,"l":51.3,"n":111,"o":51.33,"t":"2025-11-05T05:00:00Z","v":7793,"vw":51.521199},{"c":51.4237,"h":51.6613,"l":51.41,"n":90,"o":51.577,"t":"2025-11-06T05:00:00Z","v":2887,"vw":51.532455},{"c":51.808,"h":51.83,"l":51.535,"n":150,"o":51.54,"t":"2025-11-07T05:00:00Z","v":11936,"vw":51.698408},{"c":51.9153,"h":51.98,"l":51.5872,"n":126,"o":51.98,"t":"2025-11-10T05:00:00Z","v":5517,"vw":51.852103},{"c":52.4162,"h":52.5,"l":51.92,"n":74,"o":51.92,"t":"2025-11-11T05:00:00Z","v":3683,"vw":52.14253},{"c":52.4952,"h":52.72,"l":52.42,"n":98,"o":52.42,"t":"2025-11-12T05:00:00Z","v":4008,"vw":52.608294},{"c":52.2991,"h":52.5901,"l":52.29,"n":150,"o":52.41,"t":"2025-11-13T05:00:00Z","v":274877,"vw":52.48105},{"c":52.0887,"h":52.26,"l":52.01,"n":144,"o":52.25,"t":"2025-11-14T05:00:00Z","v":39498,"vw":52.149347},{"c":51.5659,"h":52.08,"l":51.512,"n":347,"o":52.0172,"t":"2025-11-17T05:00:00Z","v":12671,"vw":51.939339},{"c":51.6866,"h":51.81,"l":51.4,"n":119,"o":51.4,"t":"2025-11-18T05:00:00Z","v":12212,"vw":51.587092},{"c":51.4938,"h":51.62,"l":51.41,"n":84,"o":51.5,"t":"2025-11-19T05:00:00Z","v":2677,"vw":51.542526},{"c":51.3862,"h":51.9555,"l":51.37,"n":115,"o":51.835,"t":"2025-11-20T05:00:00Z","v":6088,"vw":51.58413},{"c":52.2676,"h":52.61,"l":51.45,"n":416,"o":51.45,"t":"2025-11-21T05:00:00Z","v":14141,"vw":52.322981},{"c":52.0929,"h":52.29,"l":52.035,"n":169,"o":52.28,"t":"2025-11-24T05:00:00Z","v":12963,"vw":52.21349},{"c":52.8034,"h":52.83,"l":52.25,"n":111,"o":52.25,"t":"2025-11-25T05:00:00Z","v":9435,"vw":52.608765},{"c":53.2187,"h":53.3165,"l":52.8,"n":111,"o":52.8,"t":"2025-11-26T05:00:00Z","v":4956,"vw":53.210323},{"c":53.3562,"h":53.39,"l":53.16,"n":92,"o":53.16,"t":"2025-11-28T05:00:00Z","v":7027,"vw":53.352461},{"c":53.1231,"h":53.5001,"l":53.106,"n":167,"o":53.13,"t":"2025-12-01T05:00:00Z","v":11528,"vw":53.275491},{"c":52.8669,"h":52.95,"l":52.7,"n":109,"o":52.81,"t":"2025-12-02T05:00:00Z","v":4580,"vw":52.843313},{"c":53.1287,"h":53.3,"l":53.1287,"n":109,"o":53.24,"t":"2025-12-03T05:00:00Z","v":5838,"vw":53.176625},{"c":53.0544,"h":53.24,"l":52.96,"n":115,"o":53.24,"t":"2025-12-04T05:00:00Z","v":3970,"vw":53.101472},{"c":53.1179,"h":53.32,"l":53.1179,"n":96,"o":53.2175,"t":"2025-12-05T05:00:00Z","v":5321,"vw":53.212554},{"c":52.6577,"h":53.07,"l":52.65,"n":103,"o":53.07,"t":"2025-12-08T05:00:00Z","v":4106,"vw":52.772725},{"c":52.585,"h":52.965,"l":52.585,"n":109,"o":52.965,"t":"2025-12-09T05:00:00Z","v":7730,"vw":52.779303},{"c":53.2166,"h":53.2996,"l":52.7001,"n":125,"o":52.74,"t":"2025-12-10T05:00:00Z","v":10869,"vw":52.893065},{"c":53.3652,"h":53.4579,"l":53.2517,"n":71,"o":53.2517,"t":"2025-12-11T05:00:00Z","v":1513,"vw":53.386549},{"c":53.4623,"h":53.53,"l":53.3897,"n":193,"o":53.53,"t":"2025-12-12T05:00:00Z","v":15324,"vw":53.440798},{"c":53.5697,"h":53.63,"l":53.3711,"n":172,"o":53.63,"t":"2025-12-15T05:00:00Z","v":12902,"vw":53.471208},{"c":53.1205,"h":53.37,"l":52.99,"n":103,"o":53.37,"t":"2025-12-16T05:00:00Z","v":12489,"vw":53.225657},{"c":53.1436,"h":53.29,"l":53.02,"n":154,"o":53.06,"t":"2025-12-17T05:00:00Z","v":16746,"vw":53.144322},{"c":53.0448,"h":53.485,"l":53.0448,"n":456,"o":53.335,"t":"2025-12-18T05:00:00Z","v":20336,"vw":53.194307},{"c":52.9534,"h":53.1095,"l":52.9407,"n":148,"o":53.01,"t":"2025-12-19T05:00:00Z","v":29112,"vw":53.020239},{"c":53.2326,"h":53.3,"l":53.01,"n":137,"o":53.01,"t":"2025-12-22T05:00:00Z","v":7574,"vw":53.23466},{"c":53.0415,"h":53.23,"l":52.996,"n":135,"o":53.23,"t":"2025-12-23T05:00:00Z","v":12021,"vw":53.065668},{"c":53.3252,"h":53.3252,"l":53.07,"n":66,"o":53.1,"t":"2025-12-24T05:00:00Z","v":4965,"vw":53.236899},{"c":53.305,"h":53.4,"l":53.106,"n":149,"o":53.4,"t":"2025-12-26T05:00:00Z","v":9254,"vw":53.167066},{"c":53.2058,"h":53.29,"l":53.13,"n":128,"o":53.2706,"t":"2025-12-29T05:00:00Z","v":17961,"vw":53.183224},{"c":53.153,"h":53.21,"l":53.0983,"n":121,"o":53.14,"t":"2025-12-30T05:00:00Z","v":7164,"vw":53.169248},{"c":52.78,"h":53.05,"l":52.726,"n":132,"o":53.05,"t":"2025-12-31T05:00:00Z","v":8707,"vw":52.859501},{"c":53.0408,"h":53.21,"l":52.605,"n":153,"o":52.86,"t":"2026-01-02T05:00:00Z","v":19906,"vw":52.959035},{"c":53.4084,"h":53.59,"l":53.025,"n":154,"o":53.05,"t":"2026-01-05T05:00:00Z","v":24278,"vw":53.329258},{"c":53.8254,"h":53.92,"l":53.48,"n":143,"o":53.58,"t":"2026-01-06T05:00:00Z","v":15341,"vw":53.643784},{"c":53.187,"h":53.91,"l":53.187,"n":141,"o":53.91,"t":"2026-01-07T05:00:00Z","v":19516,"vw":53.446292},{"c":54.0075,"h":54.2151,"l":53.05,"n":179,"o":53.05,"t":"2026-01-08T05:00:00Z","v":26112,"vw":54.074398},{"c":54.3211,"h":54.379,"l":54.09,"n":165,"o":54.0901,"t":"2026-01-09T05:00:00Z","v":13355,"vw":54.302553},{"c":54.5549,"h":54.58,"l":54.09,"n":177,"o":54.09,"t":"2026-01-12T05:00:00Z","v":15233,"vw":54.484577},{"c":54.7161,"h":54.7813,"l":54.457,"n":147,"o":54.69,"t":"2026-01-13T05:00:00Z","v":19690,"vw":54.652462},{"c":55.3682,"h":55.4,"l":55.07,"n":126,"o":55.0913,"t":"2026-01-14T05:00:00Z","v":14354,"vw":55.250402},{"c":55.7013,"h":55.74,"l":55.45,"n":167,"o":55.45,"t":"2026-01-15T05:00:00Z","v":7625,"vw":55.608661},{"c":55.6017,"h":55.66,"l":55.355,"n":225,"o":55.47,"t":"2026-01-16T05:00:00Z","v":16121,"vw":55.553234},{"c":55.0217,"h":55.25,"l":54.95,"n":206,"o":55.09,"t":"2026-01-20T05:00:00Z","v":21019,"vw":55.098868},{"c":55.6,"h":55.67,"l":55.145,"n":115,"o":55.22,"t":"2026-01-21T05:00:00Z","v":10272,"vw":55.441545},{"c":55.53,"h":55.715,"l":55.4675,"n":99,"o":55.65,"t":"2026-01-22T05:00:00Z","v":8377,"vw":55.646203},{"c":55.3675,"h":55.5,"l":55.23,"n":124,"o":55.5,"t":"2026-01-23T05:00:00Z","v":8865,"vw":55.3293},{"c":55.5079,"h":55.69,"l":55.42,"n":490,"o":55.6603,"t":"2026-01-26T05:00:00Z","v":14793,"vw":55.576635},{"c":55.5957,"h":55.61,"l":55.43,"n":104,"o":55.55,"t":"2026-01-27T05:00:00Z","v":7806,"vw":55.531053},{"c":55.3229,"h":55.68,"l":55.19,"n":149,"o":55.59,"t":"2026-01-28T05:00:00Z","v":12751,"vw":55.369293},{"c":55.5157,"h":55.77,"l":55.3,"n":132,"o":55.53,"t":"2026-01-29T05:00:00Z","v":13832,"vw":55.455615},{"c":55.9916,"h":55.9916,"l":55.44,"n":169,"o":55.44,"t":"2026-01-30T05:00:00Z","v":11830,"vw":55.570255},{"c":56.3503,"h":56.43,"l":55.98,"n":122,"o":55.98,"t":"2026-02-02T05:00:00Z","v":7156,"vw":56.317583},{"c":56.9912,"h":57.23,"l":56.22,"n":153,"o":56.22,"t":"2026-02-03T05:00:00Z","v":20160,"vw":56.875059},{"c":57.99,"h":58.13,"l":57.21,"n":215,"o":57.21,"t":"2026-02-04T05:00:00Z","v":6944,"vw":57.862827},{"c":57.6731,"h":57.8561,"l":57.57,"n":97,"o":57.8561,"t":"2026-02-05T05:00:00Z","v":10501,"vw":57.737554},{"c":58.4913,"h":58.4913,"l":58.19,"n":90,"o":58.19,"t":"2026-02-06T05:00:00Z","v":9562,"vw":58.317992},{"c":58.3078,"h":58.48,"l":58.09,"n":123,"o":58.37,"t":"2026-02-09T05:00:00Z","v":13061,"vw":58.400311},{"c":58.5388,"h":58.67,"l":58.41,"n":160,"o":58.41,"t":"2026-02-10T05:00:00Z","v":4621,"vw":58.585562},{"c":58.8625,"h":58.9,"l":58.65,"n":112,"o":58.65,"t":"2026-02-11T05:00:00Z","v":6165,"vw":58.780227},{"c":58.5763,"h":59.18,"l":58.55,"n":84,"o":59.18,"t":"2026-02-12T05:00:00Z","v":2764,"vw":58.951887},{"c":58.6875,"h":58.9865,"l":58.58,"n":119,"o":58.58,"t":"2026-02-13T05:00:00Z","v":11604,"vw":58.785191},{"c":58.2419,"h":58.3417,"l":58.02,"n":99,"o":58.3417,"t":"2026-02-17T05:00:00Z","v":8548,"vw":58.20908},{"c":58.4769,"h":58.5269,"l":58.17,"n":145,"o":58.17,"t":"2026-02-18T05:00:00Z","v":13511,"vw":58.435121},{"c":58.2541,"h":58.29,"l":58.07,"n":187,"o":58.2401,"t":"2026-02-19T05:00:00Z","v":21014,"vw":58.177142},{"c":58.4798,"h":58.54,"l":58.04,"n":171,"o":58.21,"t":"2026-02-20T05:00:00Z","v":10772,"vw":58.352584},{"c":58.4003,"h":58.69,"l":58.2401,"n":103,"o":58.37,"t":"2026-02-23T05:00:00Z","v":8045,"vw":58.375031},{"c":58.8684,"h":58.89,"l":58.37,"n":495,"o":58.37,"t":"2026-02-24T05:00:00Z","v":62702,"vw":58.767096},{"c":58.4341,"h":58.85,"l":58.0393,"n":106,"o":58.85,"t":"2026-02-25T05:00:00Z","v":3098,"vw":58.381248},{"c":58.512,"h":58.59,"l":58.24,"n":101,"o":58.59,"t":"2026-02-26T05:00:00Z","v":4568,"vw":58.490216},{"c":58.6779,"h":58.72,"l":58.57,"n":136,"o":58.57,"t":"2026-02-27T05:00:00Z","v":7513,"vw":58.667194},{"c":58.517,"h":58.65,"l":58.28,"n":129,"o":58.28,"t":"2026-03-02T05:00:00Z","v":6806,"vw":58.367263},{"c":57.7153,"h":57.955,"l":57.25,"n":147,"o":57.76,"t":"2026-03-03T05:00:00Z","v":12336,"vw":57.679573},{"c":57.3512,"h":57.91,"l":57.3,"n":96,"o":57.88,"t":"2026-03-04T05:00:00Z","v":4215,"vw":57.638423},{"c":56.6375,"h":56.975,"l":56.4093,"n":90,"o":56.9001,"t":"2026-03-05T05:00:00Z","v":6565,"vw":56.644109},{"c":56.1359,"h":56.21,"l":55.735,"n":86,"o":56.21,"t":"2026-03-06T05:00:00Z","v":4366,"vw":55.921379},{"c":56.0062,"h":56.05,"l":55.08,"n":125,"o":55.63,"t":"2026-03-09T04:00:00Z","v":7262,"vw":55.394258},{"c":55.5731,"h":56.1055,"l":55.49,"n":102,"o":55.56,"t":"2026-03-10T04:00:00Z","v":4787,"vw":55.934496},{"c":55.2163,"h":55.47,"l":55.0101,"n":227,"o":55.47,"t":"2026-03-11T04:00:00Z","v":5822,"vw":55.217748},{"c":54.5994,"h":55.13,"l":54.5994,"n":93,"o":55.085,"t":"2026-03-12T04:00:00Z","v":4235,"vw":54.95458},{"c":54.7858,"h":54.97,"l":54.71,"n":90,"o":54.94,"t":"2026-03-13T04:00:00Z","v":3756,"vw":54.864259},{"c":54.9424,"h":55.39,"l":54.925,"n":132,"o":55.15,"t":"2026-03-16T04:00:00Z","v":4044,"vw":55.046312},{"c":54.9336,"h":55.285,"l":54.9336,"n":76,"o":55.285,"t":"2026-03-17T04:00:00Z","v":9037,"vw":55.150236},{"c":53.987,"h":54.58,"l":53.987,"n":89,"o":54.47,"t":"2026-03-18T04:00:00Z","v":2806,"vw":54.349937},{"c":53.7175,"h":53.83,"l":53.675,"n":112,"o":53.83,"t":"2026-03-19T04:00:00Z","v":6611,"vw":53.745495},{"c":53.1741,"h":53.63,"l":53,"n":437,"o":53.63,"t":"2026-03-20T04:00:00Z","v":11194,"vw":53.425841},{"c":53.8019,"h":54.31,"l":53.67,"n":126,"o":53.67,"t":"2026-03-23T04:00:00Z","v":7492,"vw":53.928183},{"c":53.9583,"h":54.2601,"l":53.6244,"n":92,"o":53.64,"t":"2026-03-24T04:00:00Z","v":5448,"vw":54.089524},{"c":54.2935,"h":54.33,"l":54.13,"n":116,"o":54.33,"t":"2026-03-25T04:00:00Z","v":5202,"vw":54.288514},{"c":54.1576,"h":54.5,"l":54.1409,"n":88,"o":54.49,"t":"2026-03-26T04:00:00Z","v":5109,"vw":54.27033},{"c":54.0458,"h":54.55,"l":54.03,"n":94,"o":54.1,"t":"2026-03-27T04:00:00Z","v":3901,"vw":54.215887},{"c":53.9725,"h":54.505,"l":53.8819,"n":87,"o":54.28,"t":"2026-03-30T04:00:00Z","v":5139,"vw":54.156686},{"c":54.5009,"h":54.51,"l":53.93,"n":93,"o":54.27,"t":"2026-03-31T04:00:00Z","v":6405,"vw":54.287797},{"c":54.3647,"h":54.53,"l":54.28,"n":115,"o":54.53,"t":"2026-04-01T04:00:00Z","v":8695,"vw":54.399695},{"c":54.3249,"h":54.3249,"l":53.97,"n":98,"o":53.97,"t":"2026-04-02T04:00:00Z","v":5689,"vw":54.222553},{"c":54.5468,"h":54.5468,"l":54.12,"n":156,"o":54.12,"t":"2026-04-06T04:00:00Z","v":12437,"vw":54.414942},{"c":54.26,"h":54.5321,"l":54.09,"n":95,"o":54.5,"t":"2026-04-07T04:00:00Z","v":152342,"vw":54.223081},{"c":55.4837,"h":55.4837,"l":54.92,"n":115,"o":54.92,"t":"2026-04-08T04:00:00Z","v":6740,"vw":55.174941},{"c":55.8461,"h":56.01,"l":55.07,"n":177,"o":55.07,"t":"2026-04-09T04:00:00Z","v":15999,"vw":55.705543},{"c":55.3338,"h":55.96,"l":55.3338,"n":202,"o":55.96,"t":"2026-04-10T04:00:00Z","v":8391,"vw":55.615287},{"c":55.5579,"h":55.6,"l":55.0324,"n":166,"o":55.09,"t":"2026-04-13T04:00:00Z","v":11967,"vw":55.335737},{"c":55.6169,"h":55.72,"l":55.56,"n":95,"o":55.63,"t":"2026-04-14T04:00:00Z","v":6288,"vw":55.601078},{"c":55.2292,"h":55.39,"l":54.9746,"n":83,"o":55.39,"t":"2026-04-15T04:00:00Z","v":6114,"vw":55.261269},{"c":55.4899,"h":55.5,"l":55.25,"n":128,"o":55.25,"t":"2026-04-16T04:00:00Z","v":16128,"vw":55.440317},{"c":56.106,"h":56.19,"l":55.55,"n":96,"o":55.55,"t":"2026-04-17T04:00:00Z","v":10949,"vw":56.103307},{"c":56.1732,"h":56.28,"l":56.03,"n":103,"o":56.28,"t":"2026-04-20T04:00:00Z","v":4369,"vw":56.159041},{"c":55.838,"h":56.34,"l":55.838,"n":420,"o":56.31,"t":"2026-04-21T04:00:00Z","v":15948,"vw":56.047483},{"c":55.6411,"h":56.12,"l":55.62,"n":94,"o":56.12,"t":"2026-04-22T04:00:00Z","v":6943,"vw":55.643976},{"c":56.0954,"h":56.14,"l":55.73,"n":96,"o":55.73,"t":"2026-04-23T04:00:00Z","v":8726,"vw":56.03718},{"c":55.8128,"h":56.11,"l":55.79,"n":76,"o":56.11,"t":"2026-04-24T04:00:00Z","v":4460,"vw":55.97752},{"c":55.7266,"h":55.945,"l":55.6546,"n":95,"o":55.68,"t":"2026-04-27T04:00:00Z","v":3942,"vw":55.740357},{"c":55.7889,"h":55.9508,"l":55.62,"n":85,"o":55.94,"t":"2026-04-28T04:00:00Z","v":4271,"vw":55.883097},{"c":55.1591,"h":55.35,"l":55.0601,"n":138,"o":55.3,"t":"2026-04-29T04:00:00Z","v":11961,"vw":55.138849},{"c":55.9882,"h":55.9882,"l":55.1,"n":79,"o":55.1,"t":"2026-04-30T04:00:00Z","v":2749,"vw":55.570861},{"c":55.5236,"h":56.12,"l":55.5236,"n":76,"o":56.12,"t":"2026-05-01T04:00:00Z","v":1938,"vw":55.871389},{"c":54.7682,"h":55.24,"l":54.69,"n":81,"o":55.24,"t":"2026-05-04T04:00:00Z","v":3885,"vw":54.941619},{"c":55.2688,"h":55.46,"l":54.92,"n":57,"o":54.92,"t":"2026-05-05T04:00:00Z","v":3312,"vw":55.167764},{"c":55.8134,"h":55.95,"l":55.63,"n":104,"o":55.63,"t":"2026-05-06T04:00:00Z","v":4236,"vw":55.780043},{"c":55.3235,"h":55.54,"l":55.2,"n":62,"o":55.5346,"t":"2026-05-07T04:00:00Z","v":6251,"vw":55.462813},{"c":55.112,"h":55.4,"l":55.0501,"n":80,"o":55.32,"t":"2026-05-08T04:00:00Z","v":4323,"vw":55.209812},{"c":54.749,"h":55.13,"l":54.66,"n":139,"o":55.13,"t":"2026-05-11T04:00:00Z","v":6199,"vw":54.816543},{"c":54.9113,"h":55.015,"l":54.52,"n":106,"o":54.76,"t":"2026-05-12T04:00:00Z","v":7571,"vw":54.841769},{"c":54.7268,"h":54.9,"l":54.448,"n":98,"o":54.9,"t":"2026-05-13T04:00:00Z","v":7904,"vw":54.729242},{"c":54.8952,"h":55.1,"l":54.8804,"n":72,"o":54.9,"t":"2026-05-14T04:00:00Z","v":3701,"vw":54.984737},{"c":54.4002,"h":54.93,"l":54.37,"n":95,"o":54.93,"t":"2026-05-15T04:00:00Z","v":5003,"vw":54.51196},{"c":54.8759,"h":54.94,"l":54.41,"n":86,"o":54.41,"t":"2026-05-18T04:00:00Z","v":2636,"vw":54.786567},{"c":54.6059,"h":54.82,"l":54.6059,"n":99,"o":54.79,"t":"2026-05-19T04:00:00Z","v":3561,"vw":54.787663},{"c":54.8682,"h":54.9599,"l":54.248,"n":104,"o":54.56,"t":"2026-05-20T04:00:00Z","v":11103,"vw":54.795614},{"c":55.1399,"h":55.16,"l":54.58,"n":83,"o":54.755,"t":"2026-05-21T04:00:00Z","v":5740,"vw":54.772147},{"c":55.442,"h":55.49,"l":55.4208,"n":72,"o":55.4399,"t":"2026-05-22T04:00:00Z","v":1033,"vw":55.444284},{"c":55.3809,"h":55.63,"l":55.29,"n":123,"o":55.63,"t":"2026-05-26T04:00:00Z","v":10789,"vw":55.352396},{"c":55.5541,"h":55.94,"l":55.54,"n":106,"o":55.54,"t":"2026-05-27T04:00:00Z","v":8788,"vw":55.728177},{"c":55.5377,"h":55.7,"l":55.39,"n":100,"o":55.65,"t":"2026-05-28T04:00:00Z","v":7905,"vw":55.538405},{"c":55.0295,"h":55.41,"l":55.0295,"n":114,"o":55.39,"t":"2026-05-29T04:00:00Z","v":7745,"vw":55.323446},{"c":54.5885,"h":54.7,"l":54.445,"n":118,"o":54.7,"t":"2026-06-01T04:00:00Z","v":9933,"vw":54.509938},{"c":54.7925,"h":54.85,"l":54.58,"n":100,"o":54.58,"t":"2026-06-02T04:00:00Z","v":6464,"vw":54.773695},{"c":54.8156,"h":54.91,"l":54.72,"n":109,"o":54.72,"t":"2026-06-03T04:00:00Z","v":9171,"vw":54.845127},{"c":55.3441,"h":55.55,"l":55.21,"n":101,"o":55.21,"t":"2026-06-04T04:00:00Z","v":6974,"vw":55.298},{"c":55.7643,"h":55.87,"l":55.36,"n":117,"o":55.36,"t":"2026-06-05T04:00:00Z","v":9352,"vw":55.75346},{"c":55.4954,"h":55.815,"l":55.49,"n":104,"o":55.7,"t":"2026-06-08T04:00:00Z","v":5647,"vw":55.633411},{"c":56.2026,"h":56.2026,"l":55.57,"n":104,"o":55.57,"t":"2026-06-09T04:00:00Z","v":5367,"vw":55.992733},{"c":55.9806,"h":56.67,"l":55.9806,"n":211,"o":56.37,"t":"2026-06-10T04:00:00Z","v":6642,"vw":56.416509},{"c":56.6014,"h":56.77,"l":56.09,"n":87,"o":56.29,"t":"2026-06-11T04:00:00Z","v":6588,"vw":56.43264},{"c":56.9497,"h":57,"l":56.8,"n":81,"o":56.8,"t":"2026-06-12T04:00:00Z","v":2349,"vw":56.865002},{"c":57.0462,"h":57.48,"l":57.0462,"n":155,"o":57.45,"t":"2026-06-15T04:00:00Z","v":9810,"vw":57.25466},{"c":57.2939,"h":57.5944,"l":57.22,"n":121,"o":57.3,"t":"2026-06-16T04:00:00Z","v":4756,"vw":57.444819},{"c":56.4714,"h":57.445,"l":56.4,"n":71,"o":57.22,"t":"2026-06-17T04:00:00Z","v":6674,"vw":57.01855},{"c":56.7982,"h":57.04,"l":56.6947,"n":92,"o":56.81,"t":"2026-06-18T04:00:00Z","v":5861,"vw":56.812991},{"c":56.7193,"h":57.12,"l":56.7193,"n":93,"o":56.76,"t":"2026-06-22T04:00:00Z","v":5235,"vw":56.977687},{"c":56.9689,"h":57.115,"l":56.77,"n":156,"o":56.77,"t":"2026-06-23T04:00:00Z","v":17421,"vw":56.926289},{"c":57.495,"h":57.65,"l":57.11,"n":75,"o":57.11,"t":"2026-06-24T04:00:00Z","v":5815,"vw":57.50003},{"c":57.9292,"h":58.4756,"l":57.7,"n":80,"o":57.7,"t":"2026-06-25T04:00:00Z","v":4985,"vw":58.204982},{"c":58.4919,"h":58.4919,"l":58.09,"n":79,"o":58.09,"t":"2026-06-26T04:00:00Z","v":2167,"vw":58.23542},{"c":58.4689,"h":58.4689,"l":58.1202,"n":115,"o":58.36,"t":"2026-06-29T04:00:00Z","v":6210,"vw":58.282515},{"c":58.1769,"h":58.37,"l":58.11,"n":155,"o":58.37,"t":"2026-06-30T04:00:00Z","v":116816,"vw":58.198378},{"c":58.3484,"h":58.575,"l":58.06,"n":81,"o":58.11,"t":"2026-07-01T04:00:00Z","v":3440,"vw":58.395283},{"c":59.2909,"h":59.2909,"l":58.68,"n":114,"o":58.68,"t":"2026-07-02T04:00:00Z","v":5189,"vw":58.891081},{"c":59.0443,"h":59.15,"l":58.64,"n":144,"o":59.09,"t":"2026-07-06T04:00:00Z","v":4676,"vw":58.985361},{"c":59.12,"h":59.54,"l":59.0301,"n":91,"o":59.515,"t":"2026-07-07T04:00:00Z","v":58218,"vw":59.242643},{"c":58.1946,"h":58.9,"l":58.174,"n":131,"o":58.9,"t":"2026-07-08T04:00:00Z","v":10735,"vw":58.275779},{"c":57.7799,"h":58.245,"l":57.7799,"n":379,"o":58.07,"t":"2026-07-09T04:00:00Z","v":15677,"vw":58.015753},{"c":58.3507,"h":58.48,"l":58.04,"n":362,"o":58.04,"t":"2026-07-10T04:00:00Z","v":14372,"vw":58.364138},{"c":58.2026,"h":58.9284,"l":58.1,"n":204,"o":58.52,"t":"2026-07-13T04:00:00Z","v":9164,"vw":58.280839},{"c":57.8606,"h":57.93,"l":57.8394,"n":224,"o":57.93,"t":"2026-07-14T04:00:00Z","v":4021,"vw":57.875856},{"c":57.8269,"h":58.05,"l":57.81,"n":152,"o":57.84,"t":"2026-07-15T04:00:00Z","v":7365,"vw":57.91974},{"c":58.9639,"h":58.9639,"l":58.741,"n":83,"o":58.84,"t":"2026-07-16T04:00:00Z","v":3688,"vw":58.810006},{"c":58.6414,"h":59.28,"l":58.53,"n":99,"o":59.11,"t":"2026-07-17T04:00:00Z","v":3332,"vw":58.845284},{"c":58.3403,"h":58.72,"l":58.29,"n":161,"o":58.72,"t":"2026-07-20T04:00:00Z","v":3239,"vw":58.437106},{"c":58.0384,"h":58.25,"l":57.97,"n":101,"o":58.25,"t":"2026-07-21T04:00:00Z","v":4096,"vw":58.099775},{"c":58.1821,"h":58.34,"l":58.1821,"n":103,"o":58.34,"t":"2026-07-22T04:00:00Z","v":4063,"vw":58.287934},{"c":57.9109,"h":57.9109,"l":57.745,"n":152,"o":57.75,"t":"2026-07-23T04:00:00Z","v":2275,"vw":57.78681},{"c":58.6971,"h":58.9038,"l":58.03,"n":88,"o":58.03,"t":"2026-07-24T04:00:00Z","v":3268,"vw":58.67857},{"c":59.3824,"h":59.3824,"l":58.88,"n":95,"o":58.88,"t":"2026-07-27T04:00:00Z","v":1666,"vw":59.185209},{"c":60.3572,"h":60.89,"l":59.91,"n":109,"o":59.91,"t":"2026-07-28T04:00:00Z","v":9798,"vw":60.450098},{"c":60.0443,"h":60.41,"l":59.96,"n":113,"o":60,"t":"2026-07-29T04:00:00Z","v":5184,"vw":60.20644},{"c":59.3436,"h":59.56,"l":58.73,"n":137,"o":59.56,"t":"2026-07-30T04:00:00Z","v":6848,"vw":58.965979},{"c":59.17,"h":59.325,"l":59.07,"n":138,"o":59.21,"t":"2026-07-31T04:00:00Z","v":6546,"vw":59.237644},{"c":59.6399,"h":59.9351,"l":59.37,"n":86,"o":59.59,"t":"2026-08-03T04:00:00Z","v":3079,"vw":59.508903},{"c":60.4799,"h":60.49,"l":59.42,"n":77,"o":59.42,"t":"2026-08-04T04:00:00Z","v":4288,"vw":60.080917},{"c":60.4792,"h":60.65,"l":60.29,"n":129,"o":60.6,"t":"2026-08-05T04:00:00Z","v":7285,"vw":60.469442},{"c":60.2788,"h":60.43,"l":60.26,"n":82,"o":60.43,"t":"2026-08-06T04:00:00Z","v":2547,"vw":60.300274},{"c":60.4422,"h":60.47,"l":60.16,"n":78,"o":60.16,"t":"2026-08-07T04:00:00Z","v":8104,"vw":60.439124},{"c":60.3846,"h":60.48,"l":60.34,"n":157,"o":60.461,"t":"2026-08-10T04:00:00Z","v":5173,"vw":60.378131},{"c":60.5268,"h":60.58,"l":60.48,"n":101,"o":60.54,"t":"2026-08-11T04:00:00Z","v":6416,"vw":60.519614},{"c":60.3815,"h":60.47,"l":60.18,"n":200,"o":60.18,"t":"2026-08-12T04:00:00Z","v":287987,"vw":60.356214},{"c":60.6536,"h":60.78,"l":60.37,"n":127,"o":60.61,"t":"2026-08-13T04:00:00Z","v":216715,"vw":60.665838},{"c":60.6558,"h":60.73,"l":60.5,"n":1179,"o":60.6,"t":"2026-08-14T04:00:00Z","v":39500,"vw":60.602958},{"c":60.1017,"h":60.37,"l":60.1017,"n":647,"o":60.37,"t":"2026-08-17T04:00:00Z","v":8046,"vw":60.241184},{"c":60.2645,"h":60.58,"l":60.1617,"n":233,"o":60.47,"t":"2026-08-18T04:00:00Z","v":14756,"vw":60.46037},{"c":60.7544,"h":60.92,"l":60.45,"n":117,"o":60.49,"t":"2026-08-19T04:00:00Z","v":7324,"vw":60.725943},{"c":60.3185,"h":60.8012,"l":60.3185,"n":343,"o":60.37,"t":"2026-08-20T04:00:00Z","v":15027,"vw":60.496735},{"c":60.6493,"h":60.78,"l":60.47,"n":143,"o":60.47,"t":"2026-08-21T04:00:00Z","v":11762,"vw":60.612995},{"c":61.0376,"h":61.215,"l":60.8414,"n":104,"o":60.85,"t":"2026-08-24T04:00:00Z","v":3144,"vw":60.972448},{"c":60.62,"h":60.63,"l":60.51,"n":134,"o":60.63,"t":"2026-08-25T04:00:00Z","v":13787,"vw":60.597145},{"c":60.7954,"h":60.86,"l":60.705,"n":124,"o":60.85,"t":"2026-08-26T04:00:00Z","v":3047,"vw":60.765324},{"c":60.0654,"h":60.44,"l":60.02,"n":164,"o":60.44,"t":"2026-08-27T04:00:00Z","v":9706,"vw":60.276891},{"c":60.0708,"h":60.29,"l":59.89,"n":117,"o":60.29,"t":"2026-08-28T04:00:00Z","v":4987,"vw":60.08773},{"c":59.6238,"h":59.945,"l":59.55,"n":217,"o":59.925,"t":"2026-08-31T04:00:00Z","v":10446,"vw":59.706709},{"c":59.2534,"h":59.765,"l":59.22,"n":189,"o":59.75,"t":"2026-09-01T04:00:00Z","v":11724,"vw":59.440144},{"c":59.5894,"h":59.815,"l":59.5,"n":112,"o":59.5,"t":"2026-09-02T04:00:00Z","v":4801,"vw":59.739442},{"c":59.7486,"h":59.8,"l":59.525,"n":89,"o":59.79,"t":"2026-09-03T04:00:00Z","v":3356,"vw":59.785428},{"c":59.452,"h":59.74,"l":59.44,"n":100,"o":59.44,"t":"2026-09-04T04:00:00Z","v":4837,"vw":59.574515},{"c":58.7947,"h":59.15,"l":58.7947,"n":141,"o":59.15,"t":"2026-09-08T04:00:00Z","v":4822,"vw":59.02455},{"c":58.0989,"h":58.47,"l":58.0989,"n":110,"o":58.47,"t":"2026-09-09T04:00:00Z","v":2151,"vw":58.253709},{"c":57.8214,"h":58.13,"l":57.78,"n":222,"o":58.13,"t":"2026-09-10T04:00:00Z","v":5148,"vw":57.954019},{"c":57.9662,"h":58.3,"l":57.82,"n":126,"o":58.3,"t":"2026-09-11T04:00:00Z","v":7185,"vw":57.959042},{"c":58.1728,"h":58.43,"l":58.1401,"n":103,"o":58.25,"t":"2026-09-14T04:00:00Z","v":3895,"vw":58.235884},{"c":57.8618,"h":57.975,"l":57.8,"n":125,"o":57.8401,"t":"2026-09-15T04:00:00Z","v":5818,"vw":57.882961},{"c":57.4125,"h":57.94,"l":57.4125,"n":160,"o":57.885,"t":"2026-09-16T04:00:00Z","v":6709,"vw":57.837016},{"c":57.5767,"h":57.685,"l":57.415,"n":97,"o":57.45,"t":"2026-09-17T04:00:00Z","v":4063,"vw":57.568607},{"c":57.2346,"h":57.3,"l":57.08,"n":82,"o":57.28,"t":"2026-09-18T04:00:00Z","v":5130,"vw":57.241364},{"c":57.091,"h":57.22,"l":57.0474,"n":120,"o":57.0474,"t":"2026-09-21T04:00:00Z","v":7709,"vw":57.105588},{"c":57.3653,"h":57.41,"l":57.23,"n":100,"o":57.36,"t":"2026-09-22T04:00:00Z","v":6942,"vw":57.340366},{"c":56.9693,"h":57.37,"l":56.945,"n":130,"o":57.22,"t":"2026-09-23T04:00:00Z","v":8679,"vw":57.154411},{"c":56.6776,"h":57.135,"l":56.6776,"n":194,"o":56.98,"t":"2026-09-24T04:00:00Z","v":18941,"vw":56.96416},{"c":56.9672,"h":57.04,"l":56.54,"n":167,"o":56.54,"t":"2026-09-25T04:00:00Z","v":28434,"vw":56.808588},{"c":56.8846,"h":56.89,"l":56.64,"n":129,"o":56.685,"t":"2026-09-28T04:00:00Z","v":3454,"vw":56.80083},{"c":56.606,"h":56.76,"l":56.4,"n":130,"o":56.68,"t":"2026-09-29T04:00:00Z","v":10773,"vw":56.636834},{"c":56.1335,"h":56.83,"l":56.1335,"n":96,"o":56.75,"t":"2026-09-30T04:00:00Z","v":7729,"vw":56.595828},{"c":56.1027,"h":56.1079,"l":55.79,"n":104,"o":55.88,"t":"2026-10-01T04:00:00Z","v":5101,"vw":55.893079},{"c":56.2851,"h":56.4,"l":56.2,"n":70,"o":56.4,"t":"2026-10-02T04:00:00Z","v":84300,"vw":56.210565},{"c":56.5012,"h":56.55,"l":56.1006,"n":76,"o":56.165,"t":"2026-10-05T04:00:00Z","v":2901,"vw":56.253507},{"c":56.73,"h":56.9699,"l":56.65,"n":158,"o":56.67,"t":"2026-10-06T04:00:00Z","v":27237,"vw":56.793287},{"c":56.2,"h":56.53,"l":56.2,"n":116,"o":56.53,"t":"2026-10-07T04:00:00Z","v":9187,"vw":56.349249},{"c":56.854,"h":56.868,"l":56.03,"n":100,"o":56.03,"t":"2026-10-08T04:00:00Z","v":5226,"vw":56.398377},{"c":56.826,"h":56.97,"l":56.73,"n":163,"o":56.8,"t":"2026-10-09T04:00:00Z","v":9210,"vw":56.802824},{"c":57.1891,"h":57.2,"l":57.11,"n":118,"o":57.13,"t":"2026-10-12T04:00:00Z","v":4136,"vw":57.132787},{"c":57.3818,"h":57.52,"l":57.09,"n":91,"o":57.52,"t":"2026-10-13T04:00:00Z","v":5248,"vw":57.137182},{"c":57.8558,"h":57.8558,"l":57.39,"n":140,"o":57.39,"t":"2026-10-14T04:00:00Z","v":6065,"vw":57.63095},{"c":58.57,"h":58.7901,"l":58.49,"n":117,"o":58.51,"t":"2026-10-15T04:00:00Z","v":10937,"vw":58.55192},{"c":58.9,"h":59.13,"l":58.75,"n":83,"o":59.13,"t":"2026-10-16T04:00:00Z","v":3326,"vw":58.878286},{"c":58.5105,"h":58.7,"l":58.46,"n":136,"o":58.545,"t":"2026-10-19T04:00:00Z","v":9850,"vw":58.535851},{"c":59.1839,"h":59.1839,"l":59.0149,"n":79,"o":59.08,"t":"2026-10-20T04:00:00Z","v":4244,"vw":59.057767},{"c":59.0747,"h":59.21,"l":59.011,"n":93,"o":59.21,"t":"2026-10-21T04:00:00Z","v":7167,"vw":59.105332},{"c":60.3989,"h":60.405,"l":59.18,"n":94,"o":59.18,"t":"2026-10-22T04:00:00Z","v":3170,"vw":59.923363}],"volatilityBars":[{"c":57.0474,"h":57.0474,"l":57.0474,"n":2,"o":57.0474,"t":"2026-09-21T13:30:00Z","v":132,"vw":57.0474},{"c":57.05,"h":57.07,"l":57.05,"n":5,"o":57.07,"t":"2026-09-21T15:00:00Z","v":1893,"vw":57.06667},{"c":57.085,"h":57.11,"l":57.085,"n":30,"o":57.109,"t":"2026-09-21T15:15:00Z","v":4003,"vw":57.101359},{"c":57.22,"h":57.22,"l":57.22,"n":1,"o":57.22,"t":"2026-09-21T17:00:00Z","v":185,"vw":57.22},{"c":57.17,"h":57.1801,"l":57.17,"n":5,"o":57.18,"t":"2026-09-21T17:45:00Z","v":900,"vw":57.178933},{"c":57.215,"h":57.215,"l":57.215,"n":2,"o":57.215,"t":"2026-09-21T19:15:00Z","v":121,"vw":57.215},{"c":57.095,"h":57.095,"l":57.095,"n":3,"o":57.095,"t":"2026-09-21T19:45:00Z","v":223,"vw":57.095},{"c":57.36,"h":57.36,"l":57.36,"n":3,"o":57.36,"t":"2026-09-22T13:30:00Z","v":688,"vw":57.36},{"c":57.245,"h":57.32,"l":57.245,"n":3,"o":57.32,"t":"2026-09-22T13:45:00Z","v":1188,"vw":57.313666},{"c":57.25,"h":57.25,"l":57.25,"n":2,"o":57.25,"t":"2026-09-22T15:15:00Z","v":178,"vw":57.25},{"c":57.23,"h":57.23,"l":57.23,"n":2,"o":57.23,"t":"2026-09-22T16:00:00Z","v":132,"vw":57.23},{"c":57.34,"h":57.36,"l":57.34,"n":3,"o":57.35,"t":"2026-09-22T18:45:00Z","v":2979,"vw":57.350104},{"c":57.35,"h":57.3501,"l":57.35,"n":2,"o":57.3501,"t":"2026-09-22T19:00:00Z","v":583,"vw":57.350083},{"c":57.41,"h":57.41,"l":57.41,"n":2,"o":57.41,"t":"2026-09-22T19:15:00Z","v":180,"vw":57.41},{"c":57.22,"h":57.22,"l":57.22,"n":4,"o":57.22,"t":"2026-09-23T13:15:00Z","v":403,"vw":57.22},{"c":57.12,"h":57.22,"l":57.01,"n":13,"o":57.22,"t":"2026-09-23T13:30:00Z","v":1438,"vw":57.163341},{"c":57.36,"h":57.36,"l":57.33,"n":3,"o":57.33,"t":"2026-09-23T14:15:00Z","v":774,"vw":57.336744},{"c":57.37,"h":57.37,"l":57.37,"n":3,"o":57.37,"t":"2026-09-23T14:30:00Z","v":217,"vw":57.37},{"c":57.27,"h":57.27,"l":57.27,"n":1,"o":57.27,"t":"2026-09-23T14:45:00Z","v":334,"vw":57.27},{"c":57.224,"h":57.23,"l":57.2105,"n":6,"o":57.23,"t":"2026-09-23T15:15:00Z","v":714,"vw":57.224385},{"c":57.14,"h":57.14,"l":57.07,"n":6,"o":57.1,"t":"2026-09-23T17:15:00Z","v":3447,"vw":57.096262},{"c":56.945,"h":57.01,"l":56.945,"n":8,"o":57.01,"t":"2026-09-23T19:45:00Z","v":650,"vw":56.995319},{"c":57.02,"h":57.02,"l":57.02,"n":1,"o":57.02,"t":"2026-09-24T13:15:00Z","v":100,"vw":57.02},{"c":57,"h":57,"l":56.97,"n":13,"o":56.98,"t":"2026-09-24T13:30:00Z","v":3492,"vw":56.985355},{"c":57.035,"h":57.035,"l":57.035,"n":4,"o":57.035,"t":"2026-09-24T13:45:00Z","v":207,"vw":57.035},{"c":57.135,"h":57.135,"l":57.12,"n":51,"o":57.125,"t":"2026-09-24T14:00:00Z","v":7021,"vw":57.12318},{"c":57.075,"h":57.075,"l":57.075,"n":1,"o":57.075,"t":"2026-09-24T14:15:00Z","v":200,"vw":57.075},{"c":56.835,"h":56.835,"l":56.835,"n":1,"o":56.835,"t":"2026-09-24T15:15:00Z","v":343,"vw":56.835},{"c":56.77,"h":56.82,"l":56.77,"n":4,"o":56.82,"t":"2026-09-24T15:30:00Z","v":1400,"vw":56.784235},{"c":57.02,"h":57.02,"l":57.02,"n":3,"o":57.02,"t":"2026-09-24T16:15:00Z","v":300,"vw":57.02},{"c":56.875,"h":56.875,"l":56.86,"n":5,"o":56.86,"t":"2026-09-24T16:45:00Z","v":1448,"vw":56.863926},{"c":56.835,"h":56.835,"l":56.835,"n":1,"o":56.835,"t":"2026-09-24T17:00:00Z","v":307,"vw":56.835},{"c":56.785,"h":56.785,"l":56.78,"n":4,"o":56.78,"t":"2026-09-24T17:15:00Z","v":349,"vw":56.781667},{"c":56.85,"h":56.85,"l":56.72,"n":8,"o":56.73,"t":"2026-09-24T18:15:00Z","v":1529,"vw":56.746815},{"c":56.7616,"h":56.7616,"l":56.7616,"n":2,"o":56.7616,"t":"2026-09-24T18:30:00Z","v":176,"vw":56.7616},{"c":56.69,"h":56.69,"l":56.69,"n":1,"o":56.69,"t":"2026-09-24T19:15:00Z","v":628,"vw":56.69},{"c":56.705,"h":56.705,"l":56.705,"n":3,"o":56.705,"t":"2026-09-24T19:30:00Z","v":112,"vw":56.705},{"c":56.7,"h":56.73,"l":56.7,"n":2,"o":56.73,"t":"2026-09-24T19:45:00Z","v":480,"vw":56.70625},{"c":56.54,"h":56.54,"l":56.54,"n":3,"o":56.54,"t":"2026-09-25T13:30:00Z","v":111,"vw":56.54},{"c":56.575,"h":56.575,"l":56.575,"n":5,"o":56.575,"t":"2026-09-25T14:00:00Z","v":348,"vw":56.575},{"c":56.64,"h":56.67,"l":56.64,"n":2,"o":56.67,"t":"2026-09-25T14:30:00Z","v":410,"vw":56.662683},{"c":56.64,"h":56.66,"l":56.64,"n":4,"o":56.66,"t":"2026-09-25T14:45:00Z","v":960,"vw":56.657778},{"c":56.75,"h":56.75,"l":56.71,"n":4,"o":56.71,"t":"2026-09-25T15:45:00Z","v":5303,"vw":56.712285},{"c":56.9,"h":56.92,"l":56.81,"n":3,"o":56.81,"t":"2026-09-25T16:00:00Z","v":10253,"vw":56.816462},{"c":56.9296,"h":56.93,"l":56.87,"n":17,"o":56.9,"t":"2026-09-25T16:15:00Z","v":2497,"vw":56.90796},{"c":56.86,"h":56.87,"l":56.86,"n":5,"o":56.87,"t":"2026-09-25T16:45:00Z","v":428,"vw":56.866667},{"c":56.87,"h":56.88,"l":56.85,"n":5,"o":56.85,"t":"2026-09-25T17:00:00Z","v":2308,"vw":56.869862},{"c":56.895,"h":56.895,"l":56.895,"n":1,"o":56.895,"t":"2026-09-25T17:15:00Z","v":374,"vw":56.895},{"c":56.86,"h":56.88,"l":56.86,"n":4,"o":56.88,"t":"2026-09-25T17:30:00Z","v":500,"vw":56.872647},{"c":56.87,"h":56.87,"l":56.87,"n":15,"o":56.87,"t":"2026-09-25T17:45:00Z","v":1543,"vw":56.87},{"c":56.8725,"h":56.8725,"l":56.87,"n":5,"o":56.87,"t":"2026-09-25T18:15:00Z","v":800,"vw":56.870313},{"c":56.87,"h":56.87,"l":56.85,"n":3,"o":56.85,"t":"2026-09-25T18:30:00Z","v":374,"vw":56.856667},{"c":56.88,"h":56.88,"l":56.87,"n":4,"o":56.87,"t":"2026-09-25T19:15:00Z","v":466,"vw":56.8725},{"c":56.91,"h":56.91,"l":56.91,"n":5,"o":56.91,"t":"2026-09-25T19:30:00Z","v":313,"vw":56.91},{"c":57.02,"h":57.04,"l":57.02,"n":5,"o":57.04,"t":"2026-09-25T19:45:00Z","v":408,"vw":57.025},{"c":56.64,"h":56.685,"l":56.64,"n":3,"o":56.685,"t":"2026-09-28T13:30:00Z","v":561,"vw":56.668929},{"c":56.81,"h":56.82,"l":56.81,"n":5,"o":56.82,"t":"2026-09-28T17:00:00Z","v":321,"vw":56.815},{"c":56.8215,"h":56.83,"l":56.8215,"n":3,"o":56.83,"t":"2026-09-28T17:45:00Z","v":322,"vw":56.826796},{"c":56.865,"h":56.865,"l":56.865,"n":2,"o":56.865,"t":"2026-09-28T18:15:00Z","v":550,"vw":56.865},{"c":56.87,"h":56.89,"l":56.87,"n":8,"o":56.89,"t":"2026-09-28T19:00:00Z","v":379,"vw":56.877988},{"c":56.85,"h":56.85,"l":56.85,"n":2,"o":56.85,"t":"2026-09-28T19:15:00Z","v":157,"vw":56.85},{"c":56.66,"h":56.76,"l":56.63,"n":35,"o":56.68,"t":"2026-09-29T13:30:00Z","v":5990,"vw":56.712582},{"c":56.7,"h":56.72,"l":56.7,"n":2,"o":56.72,"t":"2026-09-29T14:15:00Z","v":275,"vw":56.712727},{"c":56.45,"h":56.52,"l":56.45,"n":7,"o":56.5,"t":"2026-09-29T14:30:00Z","v":3028,"vw":56.51318},{"c":56.47,"h":56.47,"l":56.47,"n":2,"o":56.47,"t":"2026-09-29T15:00:00Z","v":101,"vw":56.47},{"c":56.4,"h":56.4,"l":56.4,"n":3,"o":56.4,"t":"2026-09-29T15:15:00Z","v":303,"vw":56.4},{"c":56.605,"h":56.605,"l":56.605,"n":5,"o":56.605,"t":"2026-09-29T19:30:00Z","v":212,"vw":56.605},{"c":56.62,"h":56.62,"l":56.62,"n":5,"o":56.62,"t":"2026-09-29T19:45:00Z","v":260,"vw":56.62},{"c":56.72,"h":56.72,"l":56.72,"n":1,"o":56.72,"t":"2026-09-30T13:15:00Z","v":200,"vw":56.72},{"c":56.71,"h":56.83,"l":56.63,"n":11,"o":56.75,"t":"2026-09-30T13:30:00Z","v":4640,"vw":56.658456},{"c":56.62,"h":56.62,"l":56.615,"n":6,"o":56.6175,"t":"2026-09-30T14:00:00Z","v":793,"vw":56.619037},{"c":56.59,"h":56.59,"l":56.59,"n":2,"o":56.59,"t":"2026-09-30T14:45:00Z","v":395,"vw":56.59},{"c":56.42,"h":56.42,"l":56.42,"n":5,"o":56.42,"t":"2026-09-30T15:45:00Z","v":236,"vw":56.42},{"c":56.5325,"h":56.5325,"l":56.5325,"n":2,"o":56.5325,"t":"2026-09-30T16:00:00Z","v":109,"vw":56.5325},{"c":56.23,"h":56.23,"l":56.23,"n":2,"o":56.23,"t":"2026-09-30T19:30:00Z","v":180,"vw":56.23},{"c":56.2075,"h":56.21,"l":56.18,"n":4,"o":56.21,"t":"2026-09-30T19:45:00Z","v":500,"vw":56.1975},{"c":55.93,"h":55.93,"l":55.88,"n":6,"o":55.88,"t":"2026-10-01T13:30:00Z","v":645,"vw":55.896667},{"c":55.8516,"h":55.8516,"l":55.8516,"n":1,"o":55.8516,"t":"2026-10-01T13:45:00Z","v":175,"vw":55.8516},{"c":55.8,"h":55.8,"l":55.8,"n":2,"o":55.8,"t":"2026-10-01T14:45:00Z","v":200,"vw":55.8},{"c":55.79,"h":55.79,"l":55.79,"n":2,"o":55.79,"t":"2026-10-01T15:15:00Z","v":112,"vw":55.79},{"c":55.8,"h":55.8,"l":55.8,"n":10,"o":55.8,"t":"2026-10-01T15:30:00Z","v":1377,"vw":55.8},{"c":55.945,"h":55.945,"l":55.945,"n":2,"o":55.945,"t":"2026-10-01T16:00:00Z","v":1393,"vw":55.945},{"c":56.06,"h":56.06,"l":56.06,"n":4,"o":56.06,"t":"2026-10-01T17:30:00Z","v":400,"vw":56.06},{"c":56.1079,"h":56.1079,"l":56.1079,"n":1,"o":56.1079,"t":"2026-10-01T18:30:00Z","v":100,"vw":56.1079},{"c":56.4,"h":56.4,"l":56.4,"n":1,"o":56.4,"t":"2026-10-02T13:30:00Z","v":100,"vw":56.4},{"c":56.32,"h":56.32,"l":56.32,"n":1,"o":56.32,"t":"2026-10-02T14:30:00Z","v":300,"vw":56.32},{"c":56.21,"h":56.21,"l":56.21,"n":1,"o":56.21,"t":"2026-10-02T15:00:00Z","v":83115,"vw":56.21},{"c":56.2,"h":56.2,"l":56.2,"n":1,"o":56.2,"t":"2026-10-02T15:15:00Z","v":453,"vw":56.2},{"c":56.21,"h":56.21,"l":56.21,"n":2,"o":56.21,"t":"2026-10-05T13:15:00Z","v":405,"vw":56.21},{"c":56.165,"h":56.165,"l":56.165,"n":1,"o":56.165,"t":"2026-10-05T14:45:00Z","v":799,"vw":56.165},{"c":56.1006,"h":56.1006,"l":56.1006,"n":1,"o":56.1006,"t":"2026-10-05T15:00:00Z","v":510,"vw":56.1006},{"c":56.55,"h":56.55,"l":56.55,"n":2,"o":56.55,"t":"2026-10-05T18:30:00Z","v":443,"vw":56.55},{"c":56.43,"h":56.43,"l":56.43,"n":3,"o":56.43,"t":"2026-10-05T19:45:00Z","v":175,"vw":56.43},{"c":56.64,"h":56.64,"l":56.64,"n":1,"o":56.64,"t":"2026-10-06T13:15:00Z","v":400,"vw":56.64},{"c":56.695,"h":56.6967,"l":56.65,"n":9,"o":56.67,"t":"2026-10-06T13:30:00Z","v":1752,"vw":56.685236},{"c":56.86,"h":56.86,"l":56.78,"n":6,"o":56.78,"t":"2026-10-06T14:00:00Z","v":1026,"vw":56.7975},{"c":56.7899,"h":56.7899,"l":56.75,"n":7,"o":56.755,"t":"2026-10-06T14:15:00Z","v":650,"vw":56.764133},{"c":56.875,"h":56.875,"l":56.875,"n":1,"o":56.875,"t":"2026-10-06T15:00:00Z","v":803,"vw":56.875},{"c":56.94,"h":56.94,"l":56.89,"n":5,"o":56.925,"t":"2026-10-06T15:15:00Z","v":985,"vw":56.910696},{"c":56.9301,"h":56.9699,"l":56.9301,"n":13,"o":56.945,"t":"2026-10-06T16:00:00Z","v":1276,"vw":56.949998},{"c":56.93,"h":56.93,"l":56.93,"n":5,"o":56.93,"t":"2026-10-06T16:15:00Z","v":307,"vw":56.93},{"c":56.82,"h":56.855,"l":56.82,"n":4,"o":56.855,"t":"2026-10-06T16:45:00Z","v":580,"vw":56.836897},{"c":56.785,"h":56.785,"l":56.78,"n":4,"o":56.78,"t":"2026-10-06T18:00:00Z","v":766,"vw":56.780873},{"c":56.76,"h":56.76,"l":56.76,"n":6,"o":56.76,"t":"2026-10-06T18:45:00Z","v":934,"vw":56.76},{"c":56.78,"h":56.78,"l":56.76,"n":11,"o":56.76,"t":"2026-10-06T19:15:00Z","v":3073,"vw":56.770587},{"c":56.73,"h":56.73,"l":56.73,"n":5,"o":56.73,"t":"2026-10-06T20:00:00Z","v":4296,"vw":56.73},{"c":56.53,"h":56.53,"l":56.53,"n":5,"o":56.53,"t":"2026-10-07T13:30:00Z","v":947,"vw":56.53},{"c":56.345,"h":56.345,"l":56.345,"n":1,"o":56.345,"t":"2026-10-07T14:30:00Z","v":500,"vw":56.345},{"c":56.2716,"h":56.2716,"l":56.2716,"n":1,"o":56.2716,"t":"2026-10-07T15:30:00Z","v":450,"vw":56.2716},{"c":56.34,"h":56.34,"l":56.34,"n":3,"o":56.34,"t":"2026-10-07T15:45:00Z","v":300,"vw":56.34},{"c":56.395,"h":56.405,"l":56.395,"n":3,"o":56.405,"t":"2026-10-07T16:30:00Z","v":689,"vw":56.402895},{"c":56.375,"h":56.375,"l":56.375,"n":1,"o":56.375,"t":"2026-10-07T16:45:00Z","v":322,"vw":56.375},{"c":56.39,"h":56.39,"l":56.34,"n":6,"o":56.34,"t":"2026-10-07T17:00:00Z","v":921,"vw":56.364036},{"c":56.38,"h":56.4,"l":56.38,"n":4,"o":56.4,"t":"2026-10-07T17:15:00Z","v":415,"vw":56.3875},{"c":56.35,"h":56.35,"l":56.35,"n":2,"o":56.35,"t":"2026-10-07T18:15:00Z","v":294,"vw":56.35},{"c":56.36,"h":56.4118,"l":56.36,"n":4,"o":56.4118,"t":"2026-10-07T18:45:00Z","v":335,"vw":56.380215},{"c":56.36,"h":56.36,"l":56.36,"n":2,"o":56.36,"t":"2026-10-07T19:00:00Z","v":195,"vw":56.36},{"c":56.3334,"h":56.3334,"l":56.3,"n":4,"o":56.31,"t":"2026-10-07T19:30:00Z","v":1144,"vw":56.320197},{"c":56.21,"h":56.27,"l":56.21,"n":5,"o":56.24,"t":"2026-10-07T19:45:00Z","v":1314,"vw":56.235727},{"c":56.2,"h":56.2,"l":56.2,"n":3,"o":56.2,"t":"2026-10-07T20:00:00Z","v":217,"vw":56.2},{"c":56.03,"h":56.03,"l":56.03,"n":7,"o":56.03,"t":"2026-10-08T13:30:00Z","v":812,"vw":56.03},{"c":56.19,"h":56.19,"l":56.19,"n":2,"o":56.19,"t":"2026-10-08T13:45:00Z","v":134,"vw":56.19},{"c":56.31,"h":56.31,"l":56.31,"n":3,"o":56.31,"t":"2026-10-08T14:00:00Z","v":400,"vw":56.31},{"c":56.3,"h":56.31,"l":56.3,"n":3,"o":56.31,"t":"2026-10-08T16:00:00Z","v":1500,"vw":56.306667},{"c":56.65,"h":56.65,"l":56.65,"n":4,"o":56.65,"t":"2026-10-08T17:00:00Z","v":350,"vw":56.65},{"c":56.75,"h":56.75,"l":56.75,"n":3,"o":56.75,"t":"2026-10-08T17:30:00Z","v":266,"vw":56.75},{"c":56.868,"h":56.868,"l":56.85,"n":4,"o":56.85,"t":"2026-10-08T19:45:00Z","v":727,"vw":56.858702},{"c":56.8,"h":56.8,"l":56.8,"n":3,"o":56.8,"t":"2026-10-09T13:30:00Z","v":2010,"vw":56.8},{"c":56.73,"h":56.73,"l":56.73,"n":3,"o":56.73,"t":"2026-10-09T13:45:00Z","v":127,"vw":56.73},{"c":56.97,"h":56.97,"l":56.97,"n":1,"o":56.97,"t":"2026-10-09T14:00:00Z","v":295,"vw":56.97},{"c":56.79,"h":56.79,"l":56.79,"n":1,"o":56.79,"t":"2026-10-09T15:30:00Z","v":4602,"vw":56.79},{"c":56.792,"h":56.792,"l":56.792,"n":1,"o":56.792,"t":"2026-10-09T15:45:00Z","v":315,"vw":56.792},{"c":56.84,"h":56.84,"l":56.81,"n":5,"o":56.81,"t":"2026-10-09T16:15:00Z","v":316,"vw":56.82},{"c":56.855,"h":56.855,"l":56.855,"n":1,"o":56.855,"t":"2026-10-09T16:30:00Z","v":143,"vw":56.855},{"c":56.87,"h":56.87,"l":56.87,"n":1,"o":56.87,"t":"2026-10-09T19:45:00Z","v":200,"vw":56.87},{"c":57.155,"h":57.16,"l":57.13,"n":4,"o":57.13,"t":"2026-10-12T16:00:00Z","v":738,"vw":57.147317},{"c":57.14,"h":57.14,"l":57.11,"n":10,"o":57.1325,"t":"2026-10-12T18:30:00Z","v":1777,"vw":57.123599},{"c":57.11,"h":57.11,"l":57.11,"n":5,"o":57.11,"t":"2026-10-12T19:30:00Z","v":433,"vw":57.11},{"c":57.2,"h":57.2,"l":57.2,"n":7,"o":57.2,"t":"2026-10-12T19:45:00Z","v":267,"vw":57.2},{"c":57.41,"h":57.52,"l":57.41,"n":4,"o":57.52,"t":"2026-10-13T13:30:00Z","v":212,"vw":57.465545},{"c":57.1212,"h":57.13,"l":57.09,"n":3,"o":57.13,"t":"2026-10-13T15:15:00Z","v":4250,"vw":57.109045},{"c":57.31,"h":57.31,"l":57.31,"n":2,"o":57.31,"t":"2026-10-13T18:00:00Z","v":105,"vw":57.31},{"c":57.49,"h":57.49,"l":57.49,"n":1,"o":57.49,"t":"2026-10-13T19:15:00Z","v":100,"vw":57.49},{"c":57.52,"h":57.52,"l":57.39,"n":8,"o":57.39,"t":"2026-10-14T13:30:00Z","v":589,"vw":57.433103},{"c":57.482,"h":57.482,"l":57.482,"n":1,"o":57.482,"t":"2026-10-14T15:30:00Z","v":134,"vw":57.482},{"c":57.47,"h":57.48,"l":57.47,"n":5,"o":57.48,"t":"2026-10-14T16:00:00Z","v":401,"vw":57.47255},{"c":57.6811,"h":57.6811,"l":57.6811,"n":3,"o":57.6811,"t":"2026-10-14T19:00:00Z","v":3123,"vw":57.6811},{"c":57.71,"h":57.71,"l":57.71,"n":3,"o":57.71,"t":"2026-10-14T19:15:00Z","v":271,"vw":57.71},{"c":57.85,"h":57.85,"l":57.85,"n":2,"o":57.85,"t":"2026-10-14T19:45:00Z","v":114,"vw":57.85},{"c":58.51,"h":58.51,"l":58.51,"n":2,"o":58.51,"t":"2026-10-15T13:30:00Z","v":184,"vw":58.51},{"c":58.731,"h":58.74,"l":58.69,"n":7,"o":58.69,"t":"2026-10-15T14:00:00Z","v":802,"vw":58.719125},{"c":58.7901,"h":58.7901,"l":58.7901,"n":1,"o":58.7901,"t":"2026-10-15T14:15:00Z","v":200,"vw":58.7901},{"c":58.725,"h":58.725,"l":58.725,"n":2,"o":58.725,"t":"2026-10-15T15:15:00Z","v":344,"vw":58.725},{"c":58.5,"h":58.54,"l":58.49,"n":14,"o":58.54,"t":"2026-10-15T16:00:00Z","v":5911,"vw":58.492821},{"c":58.54,"h":58.54,"l":58.54,"n":1,"o":58.54,"t":"2026-10-15T16:15:00Z","v":300,"vw":58.54},{"c":58.64,"h":58.64,"l":58.625,"n":3,"o":58.625,"t":"2026-10-15T16:30:00Z","v":1190,"vw":58.632134},{"c":58.57,"h":58.57,"l":58.57,"n":2,"o":58.57,"t":"2026-10-15T17:00:00Z","v":700,"vw":58.57},{"c":58.5901,"h":58.5901,"l":58.59,"n":3,"o":58.59,"t":"2026-10-15T18:15:00Z","v":230,"vw":58.59005},{"c":58.575,"h":58.575,"l":58.575,"n":1,"o":58.575,"t":"2026-10-15T18:30:00Z","v":111,"vw":58.575},{"c":58.57,"h":58.57,"l":58.57,"n":2,"o":58.57,"t":"2026-10-15T19:15:00Z","v":106,"vw":58.57},{"c":58.57,"h":58.57,"l":58.57,"n":1,"o":58.57,"t":"2026-10-15T20:00:00Z","v":101,"vw":58.57},{"c":59.13,"h":59.13,"l":59.13,"n":1,"o":59.13,"t":"2026-10-16T14:00:00Z","v":196,"vw":59.13},{"c":59.0301,"h":59.0301,"l":59.0301,"n":1,"o":59.0301,"t":"2026-10-16T15:15:00Z","v":150,"vw":59.0301},{"c":58.8601,"h":58.8601,"l":58.86,"n":4,"o":58.86,"t":"2026-10-16T15:45:00Z","v":1200,"vw":58.86005},{"c":58.805,"h":58.81,"l":58.8,"n":4,"o":58.81,"t":"2026-10-16T16:00:00Z","v":400,"vw":58.80375},{"c":58.83,"h":58.83,"l":58.83,"n":1,"o":58.83,"t":"2026-10-16T16:15:00Z","v":202,"vw":58.83},{"c":58.75,"h":58.75,"l":58.75,"n":1,"o":58.75,"t":"2026-10-16T16:30:00Z","v":100,"vw":58.75},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-16T20:00:00Z","v":100,"vw":58.9},{"c":58.7,"h":58.7,"l":58.545,"n":17,"o":58.545,"t":"2026-10-19T13:30:00Z","v":908,"vw":58.58344},{"c":58.59,"h":58.59,"l":58.59,"n":1,"o":58.59,"t":"2026-10-19T14:00:00Z","v":100,"vw":58.59},{"c":58.52,"h":58.54,"l":58.49,"n":11,"o":58.49,"t":"2026-10-19T14:15:00Z","v":3800,"vw":58.508412},{"c":58.56,"h":58.56,"l":58.56,"n":1,"o":58.56,"t":"2026-10-19T15:15:00Z","v":100,"vw":58.56},{"c":58.46,"h":58.46,"l":58.46,"n":1,"o":58.46,"t":"2026-10-19T16:00:00Z","v":500,"vw":58.46},{"c":58.495,"h":58.495,"l":58.48,"n":2,"o":58.48,"t":"2026-10-19T17:00:00Z","v":588,"vw":58.492066},{"c":58.505,"h":58.505,"l":58.49,"n":2,"o":58.49,"t":"2026-10-19T17:15:00Z","v":215,"vw":58.498023},{"c":58.6001,"h":58.6001,"l":58.6,"n":2,"o":58.6,"t":"2026-10-19T17:45:00Z","v":200,"vw":58.60005},{"c":58.6501,"h":58.6501,"l":58.62,"n":5,"o":58.62,"t":"2026-10-19T18:15:00Z","v":520,"vw":58.63805},{"c":58.61,"h":58.61,"l":58.61,"n":2,"o":58.61,"t":"2026-10-19T18:30:00Z","v":263,"vw":58.61},{"c":58.615,"h":58.645,"l":58.615,"n":4,"o":58.62,"t":"2026-10-19T18:45:00Z","v":400,"vw":58.625025},{"c":58.58,"h":58.6,"l":58.58,"n":4,"o":58.6,"t":"2026-10-19T19:00:00Z","v":350,"vw":58.591667},{"c":58.535,"h":58.535,"l":58.535,"n":2,"o":58.535,"t":"2026-10-19T19:30:00Z","v":535,"vw":58.535},{"c":58.535,"h":58.5463,"l":58.52,"n":5,"o":58.52,"t":"2026-10-19T19:45:00Z","v":489,"vw":58.533551},{"c":59.0801,"h":59.0801,"l":59.08,"n":8,"o":59.08,"t":"2026-10-20T14:45:00Z","v":756,"vw":59.08005},{"c":59.065,"h":59.065,"l":59.065,"n":1,"o":59.065,"t":"2026-10-20T15:30:00Z","v":144,"vw":59.065},{"c":59.075,"h":59.075,"l":59.075,"n":1,"o":59.075,"t":"2026-10-20T16:00:00Z","v":128,"vw":59.075},{"c":59.0149,"h":59.0149,"l":59.0149,"n":1,"o":59.0149,"t":"2026-10-20T17:00:00Z","v":231,"vw":59.0149},{"c":59.028,"h":59.028,"l":59.028,"n":1,"o":59.028,"t":"2026-10-20T17:15:00Z","v":436,"vw":59.028},{"c":59.0601,"h":59.0601,"l":59.06,"n":4,"o":59.06,"t":"2026-10-20T18:45:00Z","v":1342,"vw":59.06005},{"c":59.08,"h":59.08,"l":59.08,"n":2,"o":59.08,"t":"2026-10-20T19:30:00Z","v":282,"vw":59.08},{"c":59.21,"h":59.21,"l":59.21,"n":2,"o":59.21,"t":"2026-10-21T13:30:00Z","v":1059,"vw":59.21},{"c":59.011,"h":59.011,"l":59.011,"n":2,"o":59.011,"t":"2026-10-21T14:30:00Z","v":125,"vw":59.011},{"c":59.15,"h":59.152,"l":59.15,"n":4,"o":59.152,"t":"2026-10-21T14:45:00Z","v":774,"vw":59.151407},{"c":59.0403,"h":59.0403,"l":59.0403,"n":6,"o":59.0403,"t":"2026-10-21T15:30:00Z","v":363,"vw":59.0403},{"c":59.05,"h":59.05,"l":59.05,"n":1,"o":59.05,"t":"2026-10-21T15:45:00Z","v":304,"vw":59.05},{"c":59.05,"h":59.05,"l":59.05,"n":1,"o":59.05,"t":"2026-10-21T16:00:00Z","v":500,"vw":59.05},{"c":59.06,"h":59.06,"l":59.06,"n":1,"o":59.06,"t":"2026-10-21T16:45:00Z","v":100,"vw":59.06},{"c":59.0701,"h":59.0701,"l":59.07,"n":3,"o":59.07,"t":"2026-10-21T17:00:00Z","v":220,"vw":59.07005},{"c":59.08,"h":59.08,"l":59.08,"n":1,"o":59.08,"t":"2026-10-21T17:15:00Z","v":104,"vw":59.08},{"c":59.07,"h":59.07,"l":59.07,"n":1,"o":59.07,"t":"2026-10-21T18:45:00Z","v":895,"vw":59.07},{"c":59.08,"h":59.09,"l":59.08,"n":6,"o":59.09,"t":"2026-10-21T19:45:00Z","v":1918,"vw":59.087343},{"c":59.18,"h":59.18,"l":59.18,"n":2,"o":59.18,"t":"2026-10-22T13:30:00Z","v":227,"vw":59.18},{"c":59.415,"h":59.415,"l":59.415,"n":1,"o":59.415,"t":"2026-10-22T13:45:00Z","v":129,"vw":59.415},{"c":59.68,"h":59.68,"l":59.68,"n":2,"o":59.68,"t":"2026-10-22T14:45:00Z","v":105,"vw":59.68},{"c":59.9601,"h":59.9601,"l":59.96,"n":9,"o":59.96,"t":"2026-10-22T16:15:00Z","v":1123,"vw":59.96005},{"c":60.02,"h":60.02,"l":60.02,"n":3,"o":60.02,"t":"2026-10-22T16:30:00Z","v":271,"vw":60.02},{"c":60.2007,"h":60.2007,"l":60.2007,"n":1,"o":60.2007,"t":"2026-10-22T19:15:00Z","v":435,"vw":60.2007},{"c":60.405,"h":60.405,"l":60.405,"n":9,"o":60.405,"t":"2026-10-22T19:45:00Z","v":335,"vw":60.405}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.825,"strike":64.97231020255938,"iv":0.3412189079098633,"gamma":0.054812539742771914,"theta":-0.033625990195101554,"vega":0.054018366925070053,"rho":0.01077966294683308,"breakevenPct":8.937928012860155},{"delta":0.3,"premium":0.8570595838164509,"strike":63.358808323670985,"iv":0.2768049373288903,"gamma":0.07420049093974561,"theta":-0.03032079690710449,"vega":0.05901634657832373,"rho":0.01295624163802665,"breakevenPct":6.319598382565638},{"delta":0.35,"premium":0.9209035967615294,"strike":62.38795204317961,"iv":0.239956004319767,"gamma":0.09128618738545324,"theta":-0.02847965728715278,"vega":0.06278416741289872,"rho":0.015129696764360113,"breakevenPct":4.817895094018501},{"delta":0.4,"premium":0.9955611424946268,"strike":61.69625905003582,"iv":0.21392606728818203,"gamma":0.10651787151274669,"theta":-0.02696811742649555,"vega":0.06530036588484504,"rho":0.01731188107211017,"breakevenPct":3.7962946221379075},{"delta":0.45,"premium":1.0784433796400636,"strike":61.143710802399575,"iv":0.19381062124538173,"gamma":0.12031641318682393,"theta":-0.02566953388621694,"vega":0.0670692024938006,"rho":0.019501110917420142,"breakevenPct":3.0186877278222672},{"delta":0.5,"premium":1.1659116146625554,"strike":60.73635354134978,"iv":0.1785028975514484,"gamma":0.1309974139024117,"theta":-0.024285804724735408,"vega":0.06700304303350225,"rho":0.021715532656514845,"breakevenPct":2.489060489532653},{"delta":0.55,"premium":1.2549918777475277,"strike":60.38003248900989,"iv":0.16488514047999528,"gamma":0.14058256511136072,"theta":-0.022872145952631245,"vega":0.06629186252489977,"rho":0.02393880961988499,"breakevenPct":2.046600793652568},{"delta":0.6,"premium":1.3440721408324998,"strike":60.02371143667,"iv":0.15126738340854218,"gamma":0.1501677163203097,"theta":-0.021458487180527088,"vega":0.06558068201629728,"rho":0.026162086583255126,"breakevenPct":1.6041410977724835},{"delta":0.65,"premium":1.4680658728883909,"strike":59.751440267603385,"iv":0.1424914914087668,"gamma":0.14866656552122767,"theta":-0.019782477748516707,"vega":0.06139897378817775,"rho":0.02851640285201749,"breakevenPct":1.3586441814201633},{"delta":0.7,"premium":1.594548554359549,"strike":59.485160938190425,"iv":0.134060771561578,"gamma":0.14637508234573948,"theta":-0.018087765576824042,"vega":0.05696985479874553,"rho":0.030880060793553894,"breakevenPct":1.1271885622916589},{"delta":0.75,"premium":1.7210312358307076,"strike":59.21888160877746,"iv":0.1256300517143892,"gamma":0.1440835991702513,"theta":-0.01639305340513137,"vega":0.052540735809313295,"rho":0.0332437187350903,"breakevenPct":0.895732943163154},{"delta":0.8,"premium":1.9445190322558366,"strike":58.857290707754224,"iv":0.1210606846457965,"gamma":0.1363263551685868,"theta":-0.014421626542196583,"vega":0.047283893412090876,"rho":0.035602981191060236,"breakevenPct":0.6670812548077311},{"delta":0.85,"premium":2.6159742696481745,"strike":58.05555311086785,"iv":0.13432295793678808,"gamma":0.1033283504977262,"theta":-0.011172337453413348,"vega":0.038204642918219414,"rho":0.03794194539345914,"breakevenPct":0.4513780557527203},{"delta":0.9,"premium":3.287429507040514,"strike":57.25381551398148,"iv":0.14758523122777967,"gamma":0.07033034582686556,"theta":-0.007923048364630106,"vega":0.029125392424347942,"rho":0.04028090959585805,"breakevenPct":0.23567485669770916}],"put":[{"delta":0.15,"premium":0.85,"strike":51.651530601970606,"iv":0.5964484307192677,"gamma":0.023042040860777883,"theta":-0.03961420668541377,"vega":0.039628797997209024,"rho":-0.008109851979928289,"breakevenPct":15.889973820763949},{"delta":0.2,"premium":0.8769619358634714,"strike":55.078477434538854,"iv":0.43573203863529475,"gamma":0.037837059079312216,"theta":-0.034235626733515115,"vega":0.04758289964002428,"rho":-0.010685551520273909,"breakevenPct":10.260757234526812},{"delta":0.25,"premium":0.9470888056657963,"strike":56.941776113315925,"iv":0.3552021769796722,"gamma":0.052668628634118066,"theta":-0.031178221313913446,"vega":0.05400859305060542,"rho":-0.013295764533058392,"breakevenPct":7.291875667189088},{"delta":0.3,"premium":1.038167484179161,"strike":58.131674841791614,"iv":0.30707395506401963,"gamma":0.06674231950961462,"theta":-0.02894348561692591,"vega":0.05902547186844517,"rho":-0.015914072821749663,"breakevenPct":5.47260404144371},{"delta":0.35,"premium":1.129321465542611,"strike":59.02880977028407,"iv":0.2704915406688839,"gamma":0.08058224622552909,"theta":-0.026680857905564563,"vega":0.06293112276831682,"rho":-0.018529306832199586,"breakevenPct":4.138174197309116},{"delta":0.4,"premium":1.2263601296957387,"strike":59.67573419797159,"iv":0.2445517885141753,"gamma":0.09321947408712282,"theta":-0.024462918508600405,"vega":0.06538902011719813,"rho":-0.021135359381061182,"breakevenPct":3.2277507234803022},{"delta":0.45,"premium":1.3254527736121813,"strike":60.224234549387475,"iv":0.22244472140630958,"gamma":0.1046745023684599,"theta":-0.02217849392134417,"vega":0.06682720342474897,"rho":-0.02372952837344464,"breakevenPct":2.483684676748592},{"delta":0.5,"premium":1.426609628252701,"strike":60.673820570012005,"iv":0.20418943011289184,"gamma":0.11494144248303409,"theta":-0.019827252978228765,"vega":0.0672405934518592,"rho":-0.02631175461684854,"breakevenPct":1.9068046905501492},{"delta":0.55,"premium":1.5709351329373582,"strike":61.11349621269977,"iv":0.19076966830926395,"gamma":0.12143795871431179,"theta":-0.017869281922010316,"vega":0.06697978286901739,"rho":-0.028872721239952274,"breakevenPct":1.4178054902284358},{"delta":0.6,"premium":1.829360910485232,"strike":61.52697745677637,"iv":0.19013083047845056,"gamma":0.11796876155278577,"theta":-0.016950773562863713,"vega":0.0649369736950354,"rho":-0.03137749596280576,"breakevenPct":1.1610864663244835},{"delta":0.65,"premium":2.0877866880331064,"strike":61.94045870085297,"iv":0.18949199264763714,"gamma":0.11449956439125974,"theta":-0.01603226520371711,"vega":0.06289416452105341,"rho":-0.033882270685659244,"breakevenPct":0.9043674424205306},{"delta":0.7,"premium":2.488706140350877,"strike":62.469298245614034,"iv":0.19376447368421051,"gamma":0.10475482456140352,"theta":-0.014726754385964914,"vega":0.05870482456140351,"rho":-0.03649868623917201,"breakevenPct":0.6925753527578136},{"delta":0.75,"premium":2.926325411334553,"strike":63.029250457038394,"iv":0.19932303473491775,"gamma":0.09370914076782448,"theta":-0.01336782449725777,"vega":0.054092321755027414,"rho":-0.03914205325909169,"breakevenPct":0.49003368322296753},{"delta":0.8,"premium":3.7489945155393056,"strike":63.94332723948812,"iv":0.2187928702010969,"gamma":0.07524478976234003,"theta":-0.012362340036563071,"vega":0.047602376599634365,"rho":-0.04203258594815693,"breakevenPct":0.33869371139405374},{"delta":0.85,"premium":6.611475409836069,"strike":66.81147540983606,"iv":0.32040901639344266,"gamma":0.04287622950819671,"theta":-0.015692622950819676,"vega":0.03969590163934426,"rho":-0.04642035973616507,"breakevenPct":0.3293106331406611}]},"raw":{"call":[{"delta":0.25,"premium":0.825,"strike":64.97231020255938,"iv":0.3412189079098633,"gamma":0.054812539742771914,"theta":-0.033625990195101554,"vega":0.054018366925070053,"rho":0.01077966294683308,"breakevenPct":8.937928012860155},{"delta":0.3,"premium":0.8570595838164509,"strike":63.358808323670985,"iv":0.2768049373288903,"gamma":0.07420049093974561,"theta":-0.03032079690710449,"vega":0.05901634657832373,"rho":0.01295624163802665,"breakevenPct":6.319598382565638},{"delta":0.35,"premium":0.9209035967615294,"strike":62.38795204317961,"iv":0.239956004319767,"gamma":0.09128618738545324,"theta":-0.02847965728715278,"vega":0.06278416741289872,"rho":0.015129696764360113,"breakevenPct":4.817895094018501},{"delta":0.4,"premium":0.9955611424946268,"strike":61.69625905003582,"iv":0.21392606728818203,"gamma":0.10651787151274669,"theta":-0.02696811742649555,"vega":0.06530036588484504,"rho":0.01731188107211017,"breakevenPct":3.7962946221379075},{"delta":0.45,"premium":1.0784433796400636,"strike":61.143710802399575,"iv":0.19381062124538173,"gamma":0.12031641318682393,"theta":-0.02566953388621694,"vega":0.0670692024938006,"rho":0.019501110917420142,"breakevenPct":3.0186877278222672},{"delta":0.5,"premium":1.1659116146625554,"strike":60.73635354134978,"iv":0.1785028975514484,"gamma":0.1309974139024117,"theta":-0.024285804724735408,"vega":0.06700304303350225,"rho":0.021715532656514845,"breakevenPct":2.489060489532653},{"delta":0.55,"premium":1.2549918777475277,"strike":60.38003248900989,"iv":0.16488514047999528,"gamma":0.14058256511136072,"theta":-0.022872145952631245,"vega":0.06629186252489977,"rho":0.02393880961988499,"breakevenPct":2.046600793652568},{"delta":0.6,"premium":1.3440721408324998,"strike":60.02371143667,"iv":0.15126738340854218,"gamma":0.1501677163203097,"theta":-0.021458487180527088,"vega":0.06558068201629728,"rho":0.026162086583255126,"breakevenPct":1.6041410977724835},{"delta":0.65,"premium":1.4680658728883909,"strike":59.751440267603385,"iv":0.1424914914087668,"gamma":0.14866656552122767,"theta":-0.019782477748516707,"vega":0.06139897378817775,"rho":0.02851640285201749,"breakevenPct":1.3586441814201633},{"delta":0.7,"premium":1.594548554359549,"strike":59.485160938190425,"iv":0.134060771561578,"gamma":0.14637508234573948,"theta":-0.018087765576824042,"vega":0.05696985479874553,"rho":0.030880060793553894,"breakevenPct":1.1271885622916589},{"delta":0.75,"premium":1.7210312358307076,"strike":59.21888160877746,"iv":0.1256300517143892,"gamma":0.1440835991702513,"theta":-0.01639305340513137,"vega":0.052540735809313295,"rho":0.0332437187350903,"breakevenPct":0.895732943163154},{"delta":0.8,"premium":1.9445190322558366,"strike":58.857290707754224,"iv":0.1210606846457965,"gamma":0.1363263551685868,"theta":-0.014421626542196583,"vega":0.047283893412090876,"rho":0.035602981191060236,"breakevenPct":0.6670812548077311},{"delta":0.85,"premium":2.6159742696481745,"strike":58.05555311086785,"iv":0.13432295793678808,"gamma":0.1033283504977262,"theta":-0.011172337453413348,"vega":0.038204642918219414,"rho":0.03794194539345914,"breakevenPct":0.4513780557527203},{"delta":0.9,"premium":3.287429507040514,"strike":57.25381551398148,"iv":0.14758523122777967,"gamma":0.07033034582686556,"theta":-0.007923048364630106,"vega":0.029125392424347942,"rho":0.04028090959585805,"breakevenPct":0.23567485669770916}],"put":[{"delta":0.15,"premium":0.85,"strike":51.651530601970606,"iv":0.5964484307192677,"gamma":0.023042040860777883,"theta":-0.03961420668541377,"vega":0.039628797997209024,"rho":-0.008109851979928289,"breakevenPct":15.889973820763949},{"delta":0.2,"premium":0.8769619358634714,"strike":55.078477434538854,"iv":0.43573203863529475,"gamma":0.037837059079312216,"theta":-0.034235626733515115,"vega":0.04758289964002428,"rho":-0.010685551520273909,"breakevenPct":10.260757234526812},{"delta":0.25,"premium":0.9470888056657963,"strike":56.941776113315925,"iv":0.3552021769796722,"gamma":0.052668628634118066,"theta":-0.031178221313913446,"vega":0.05400859305060542,"rho":-0.013295764533058392,"breakevenPct":7.291875667189088},{"delta":0.3,"premium":1.038167484179161,"strike":58.131674841791614,"iv":0.30707395506401963,"gamma":0.06674231950961462,"theta":-0.02894348561692591,"vega":0.05902547186844517,"rho":-0.015914072821749663,"breakevenPct":5.47260404144371},{"delta":0.35,"premium":1.129321465542611,"strike":59.02880977028407,"iv":0.2704915406688839,"gamma":0.08058224622552909,"theta":-0.026680857905564563,"vega":0.06293112276831682,"rho":-0.018529306832199586,"breakevenPct":4.138174197309116},{"delta":0.4,"premium":1.2263601296957387,"strike":59.67573419797159,"iv":0.2445517885141753,"gamma":0.09321947408712282,"theta":-0.024462918508600405,"vega":0.06538902011719813,"rho":-0.021135359381061182,"breakevenPct":3.2277507234803022},{"delta":0.45,"premium":1.3254527736121813,"strike":60.224234549387475,"iv":0.22244472140630958,"gamma":0.1046745023684599,"theta":-0.02217849392134417,"vega":0.06682720342474897,"rho":-0.02372952837344464,"breakevenPct":2.483684676748592},{"delta":0.5,"premium":1.426609628252701,"strike":60.673820570012005,"iv":0.20418943011289184,"gamma":0.11494144248303409,"theta":-0.019827252978228765,"vega":0.0672405934518592,"rho":-0.02631175461684854,"breakevenPct":1.9068046905501492},{"delta":0.55,"premium":1.5709351329373582,"strike":61.11349621269977,"iv":0.19076966830926395,"gamma":0.12143795871431179,"theta":-0.017869281922010316,"vega":0.06697978286901739,"rho":-0.028872721239952274,"breakevenPct":1.4178054902284358},{"delta":0.6,"premium":1.829360910485232,"strike":61.52697745677637,"iv":0.19013083047845056,"gamma":0.11796876155278577,"theta":-0.016950773562863713,"vega":0.0649369736950354,"rho":-0.03137749596280576,"breakevenPct":1.1610864663244835},{"delta":0.65,"premium":2.0877866880331064,"strike":61.94045870085297,"iv":0.18949199264763714,"gamma":0.11449956439125974,"theta":-0.01603226520371711,"vega":0.06289416452105341,"rho":-0.033882270685659244,"breakevenPct":0.9043674424205306},{"delta":0.7,"premium":2.488706140350877,"strike":62.469298245614034,"iv":0.19376447368421051,"gamma":0.10475482456140352,"theta":-0.014726754385964914,"vega":0.05870482456140351,"rho":-0.03649868623917201,"breakevenPct":0.6925753527578136},{"delta":0.75,"premium":2.926325411334553,"strike":63.029250457038394,"iv":0.19932303473491775,"gamma":0.09370914076782448,"theta":-0.01336782449725777,"vega":0.054092321755027414,"rho":-0.03914205325909169,"breakevenPct":0.49003368322296753},{"delta":0.8,"premium":3.7489945155393056,"strike":63.94332723948812,"iv":0.2187928702010969,"gamma":0.07524478976234003,"theta":-0.012362340036563071,"vega":0.047602376599634365,"rho":-0.04203258594815693,"breakevenPct":0.33869371139405374},{"delta":0.85,"premium":6.611475409836069,"strike":66.81147540983606,"iv":0.32040901639344266,"gamma":0.04287622950819671,"theta":-0.015692622950819676,"vega":0.03969590163934426,"rho":-0.04642035973616507,"breakevenPct":0.3293106331406611}]}},"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"}}