{"symbol":"XAIX","url":"https://intraalpha.com/companies/XAIX","capturedAt":"2026-10-23T02:00:48.911Z","state":"partial","quote":{"symbol":"XAIX","last_price":55.6985,"prev_close":57.0932,"regular_close":55.6985,"change":-1.3947,"change_pct":-2.4428,"regular_change":-1.3947,"regular_change_pct":-2.4428,"extended_change":0,"extended_change_pct":0,"bid":55.27,"ask":83.5,"bid_size":100,"ask_size":200,"volume":13355,"vwap":55.701513,"open":56.19,"high":56.31,"low":55.51,"close":55.6985,"trade_count":255,"last_trade_at":"2026-10-22T20:00:00.505192428Z","last_quote_at":"2026-10-22T20:04:48.216800215Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:45.857421701-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.283Z","bars":[{"c":57.3215,"h":57.4724,"l":57.3215,"n":16,"o":57.36,"t":"2026-10-16T13:30:00Z","v":1163,"vw":57.368879},{"c":56.67,"h":56.67,"l":56.67,"n":2,"o":56.67,"t":"2026-10-16T14:25:00Z","v":177,"vw":56.67},{"c":56.09,"h":56.09,"l":56.09,"n":1,"o":56.09,"t":"2026-10-16T16:20:00Z","v":1360,"vw":56.09},{"c":56.035,"h":56.05,"l":55.9901,"n":7,"o":56.05,"t":"2026-10-16T16:40:00Z","v":1368,"vw":56.037109},{"c":56.04,"h":56.13,"l":56.04,"n":2,"o":56.13,"t":"2026-10-16T16:45:00Z","v":784,"vw":56.072602},{"c":55.97,"h":55.97,"l":55.97,"n":1,"o":55.97,"t":"2026-10-16T16:50:00Z","v":180,"vw":55.97},{"c":55.92,"h":56.03,"l":55.884,"n":7,"o":55.95,"t":"2026-10-16T16:55:00Z","v":800,"vw":55.964305},{"c":55.66,"h":55.66,"l":55.66,"n":1,"o":55.66,"t":"2026-10-16T17:15:00Z","v":400,"vw":55.66},{"c":55.765,"h":55.765,"l":55.765,"n":3,"o":55.765,"t":"2026-10-16T17:25:00Z","v":300,"vw":55.765},{"c":55.8,"h":55.8,"l":55.76,"n":4,"o":55.76,"t":"2026-10-16T17:30:00Z","v":402,"vw":55.785},{"c":55.7901,"h":55.795,"l":55.79,"n":18,"o":55.79,"t":"2026-10-16T17:40:00Z","v":1464,"vw":55.793935},{"c":55.6921,"h":55.6921,"l":55.6921,"n":1,"o":55.6921,"t":"2026-10-16T18:10:00Z","v":200,"vw":55.6921},{"c":55.65,"h":55.65,"l":55.65,"n":1,"o":55.65,"t":"2026-10-16T18:20:00Z","v":125,"vw":55.65},{"c":55.64,"h":55.64,"l":55.64,"n":2,"o":55.64,"t":"2026-10-16T18:30:00Z","v":101,"vw":55.64},{"c":55.44,"h":55.44,"l":55.44,"n":1,"o":55.44,"t":"2026-10-16T19:05:00Z","v":100,"vw":55.44},{"c":55.56,"h":55.5601,"l":55.56,"n":8,"o":55.56,"t":"2026-10-16T19:10:00Z","v":2418,"vw":55.56003},{"c":55.52,"h":55.52,"l":55.52,"n":1,"o":55.52,"t":"2026-10-16T19:30:00Z","v":1254,"vw":55.52},{"c":55.5782,"h":55.5782,"l":55.5782,"n":2,"o":55.5782,"t":"2026-10-16T19:40:00Z","v":310,"vw":55.5782},{"c":55.49,"h":55.49,"l":55.49,"n":7,"o":55.49,"t":"2026-10-16T19:45:00Z","v":1466,"vw":55.49},{"c":55.56,"h":55.56,"l":55.56,"n":3,"o":55.56,"t":"2026-10-16T19:55:00Z","v":205,"vw":55.56},{"c":55.55,"h":55.55,"l":55.55,"n":6,"o":55.55,"t":"2026-10-16T20:00:00Z","v":185,"vw":55.55},{"c":56.5,"h":56.5,"l":56.32,"n":37,"o":56.32,"t":"2026-10-19T13:30:00Z","v":2986,"vw":56.35791},{"c":56.36,"h":56.36,"l":56.36,"n":5,"o":56.36,"t":"2026-10-19T13:40:00Z","v":1021,"vw":56.36},{"c":56.281,"h":56.281,"l":56.281,"n":5,"o":56.281,"t":"2026-10-19T13:45:00Z","v":845,"vw":56.281},{"c":56.285,"h":56.285,"l":56.285,"n":2,"o":56.285,"t":"2026-10-19T13:50:00Z","v":300,"vw":56.285},{"c":56.2076,"h":56.2076,"l":56.2,"n":6,"o":56.2,"t":"2026-10-19T14:00:00Z","v":333,"vw":56.202697},{"c":56.51,"h":56.51,"l":56.51,"n":4,"o":56.51,"t":"2026-10-19T14:55:00Z","v":135,"vw":56.51},{"c":56.525,"h":56.525,"l":56.525,"n":1,"o":56.525,"t":"2026-10-19T15:00:00Z","v":100,"vw":56.525},{"c":56.66,"h":56.66,"l":56.545,"n":18,"o":56.545,"t":"2026-10-19T15:25:00Z","v":1198,"vw":56.60484},{"c":56.8499,"h":56.8499,"l":56.81,"n":7,"o":56.81,"t":"2026-10-19T15:40:00Z","v":399,"vw":56.832097},{"c":56.5636,"h":56.5636,"l":56.5636,"n":1,"o":56.5636,"t":"2026-10-19T16:05:00Z","v":125,"vw":56.5636},{"c":56.535,"h":56.535,"l":56.535,"n":1,"o":56.535,"t":"2026-10-19T16:45:00Z","v":100,"vw":56.535},{"c":56.44,"h":56.44,"l":56.44,"n":1,"o":56.44,"t":"2026-10-19T17:00:00Z","v":551,"vw":56.44},{"c":56.415,"h":56.415,"l":56.415,"n":2,"o":56.415,"t":"2026-10-19T17:10:00Z","v":169,"vw":56.415},{"c":56.56,"h":56.56,"l":56.56,"n":3,"o":56.56,"t":"2026-10-19T18:00:00Z","v":688,"vw":56.56},{"c":56.33,"h":56.33,"l":56.33,"n":4,"o":56.33,"t":"2026-10-19T18:25:00Z","v":237,"vw":56.33},{"c":56.43,"h":56.43,"l":56.43,"n":1,"o":56.43,"t":"2026-10-19T19:20:00Z","v":100,"vw":56.43},{"c":56.45,"h":56.45,"l":56.45,"n":1,"o":56.45,"t":"2026-10-19T19:30:00Z","v":100,"vw":56.45},{"c":56.46,"h":56.52,"l":56.46,"n":6,"o":56.46,"t":"2026-10-19T19:45:00Z","v":2091,"vw":56.487117},{"c":56.32,"h":56.4,"l":56.32,"n":9,"o":56.4,"t":"2026-10-19T19:50:00Z","v":3193,"vw":56.397419},{"c":56.29,"h":56.29,"l":56.29,"n":2,"o":56.29,"t":"2026-10-19T19:55:00Z","v":162,"vw":56.29},{"c":55.92,"h":56.07,"l":55.92,"n":9,"o":56.07,"t":"2026-10-20T13:30:00Z","v":4440,"vw":55.962053},{"c":55.94,"h":55.94,"l":55.94,"n":3,"o":55.94,"t":"2026-10-20T13:45:00Z","v":119,"vw":55.94},{"c":56.31,"h":56.31,"l":56.31,"n":3,"o":56.31,"t":"2026-10-20T14:05:00Z","v":129,"vw":56.31},{"c":56.35,"h":56.35,"l":56.345,"n":13,"o":56.35,"t":"2026-10-20T14:15:00Z","v":1253,"vw":56.3475},{"c":56.45,"h":56.45,"l":56.45,"n":2,"o":56.45,"t":"2026-10-20T14:20:00Z","v":532,"vw":56.45},{"c":56.5,"h":56.5,"l":56.5,"n":6,"o":56.5,"t":"2026-10-20T14:25:00Z","v":219,"vw":56.5},{"c":56.685,"h":56.685,"l":56.685,"n":2,"o":56.685,"t":"2026-10-20T14:30:00Z","v":185,"vw":56.685},{"c":56.58,"h":56.58,"l":56.58,"n":3,"o":56.58,"t":"2026-10-20T14:40:00Z","v":451,"vw":56.58},{"c":56.5866,"h":56.5866,"l":56.5866,"n":1,"o":56.5866,"t":"2026-10-20T15:05:00Z","v":240,"vw":56.5866},{"c":56.46,"h":56.46,"l":56.46,"n":1,"o":56.46,"t":"2026-10-20T15:10:00Z","v":100,"vw":56.46},{"c":56.41,"h":56.41,"l":56.41,"n":2,"o":56.41,"t":"2026-10-20T15:15:00Z","v":200,"vw":56.41},{"c":56.49,"h":56.5,"l":56.49,"n":16,"o":56.49,"t":"2026-10-20T15:50:00Z","v":3056,"vw":56.493667},{"c":56.495,"h":56.495,"l":56.4899,"n":2,"o":56.4899,"t":"2026-10-20T15:55:00Z","v":300,"vw":56.4916},{"c":56.47,"h":56.47,"l":56.47,"n":1,"o":56.47,"t":"2026-10-20T17:15:00Z","v":150,"vw":56.47},{"c":56.58,"h":56.58,"l":56.58,"n":4,"o":56.58,"t":"2026-10-20T17:25:00Z","v":190,"vw":56.58},{"c":56.515,"h":56.515,"l":56.515,"n":1,"o":56.515,"t":"2026-10-20T17:55:00Z","v":100,"vw":56.515},{"c":56.465,"h":56.465,"l":56.465,"n":2,"o":56.465,"t":"2026-10-20T18:25:00Z","v":190,"vw":56.465},{"c":56.405,"h":56.405,"l":56.405,"n":1,"o":56.405,"t":"2026-10-20T18:40:00Z","v":200,"vw":56.405},{"c":56.48,"h":56.48,"l":56.36,"n":6,"o":56.37,"t":"2026-10-20T19:10:00Z","v":631,"vw":56.389683},{"c":56.395,"h":56.395,"l":56.395,"n":1,"o":56.395,"t":"2026-10-20T19:15:00Z","v":100,"vw":56.395},{"c":56.375,"h":56.375,"l":56.375,"n":4,"o":56.375,"t":"2026-10-20T19:45:00Z","v":207,"vw":56.375},{"c":56.38,"h":56.38,"l":56.38,"n":1,"o":56.38,"t":"2026-10-20T19:55:00Z","v":107,"vw":56.38},{"c":56.44,"h":56.44,"l":56.44,"n":1,"o":56.44,"t":"2026-10-20T22:00:00Z","v":100,"vw":56.44},{"c":56.8695,"h":56.87,"l":56.75,"n":15,"o":56.75,"t":"2026-10-21T13:30:00Z","v":969,"vw":56.811793},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-21T14:00:00Z","v":350,"vw":56.8},{"c":56.91,"h":56.91,"l":56.91,"n":5,"o":56.91,"t":"2026-10-21T14:55:00Z","v":177,"vw":56.91},{"c":57.0299,"h":57.0299,"l":57.0299,"n":5,"o":57.0299,"t":"2026-10-21T15:30:00Z","v":584,"vw":57.0299},{"c":57.0292,"h":57.03,"l":57.0292,"n":5,"o":57.03,"t":"2026-10-21T15:35:00Z","v":535,"vw":57.029358},{"c":57.0899,"h":57.0899,"l":57.0899,"n":3,"o":57.0899,"t":"2026-10-21T16:05:00Z","v":134,"vw":57.0899},{"c":57.02,"h":57.02,"l":57.02,"n":2,"o":57.02,"t":"2026-10-21T16:15:00Z","v":119,"vw":57.02},{"c":56.94,"h":56.94,"l":56.94,"n":1,"o":56.94,"t":"2026-10-21T16:25:00Z","v":156,"vw":56.94},{"c":57.06,"h":57.06,"l":57.06,"n":1,"o":57.06,"t":"2026-10-21T16:35:00Z","v":100,"vw":57.06},{"c":57.14,"h":57.14,"l":57.14,"n":1,"o":57.14,"t":"2026-10-21T16:45:00Z","v":480,"vw":57.14},{"c":57.11,"h":57.11,"l":57.11,"n":3,"o":57.11,"t":"2026-10-21T17:00:00Z","v":140,"vw":57.11},{"c":57.13,"h":57.13,"l":57.13,"n":1,"o":57.13,"t":"2026-10-21T17:50:00Z","v":100,"vw":57.13},{"c":56.88,"h":56.88,"l":56.88,"n":1,"o":56.88,"t":"2026-10-21T19:10:00Z","v":1120,"vw":56.88},{"c":57.12,"h":57.12,"l":57.05,"n":6,"o":57.05,"t":"2026-10-21T19:30:00Z","v":394,"vw":57.084103},{"c":56.19,"h":56.19,"l":56.19,"n":11,"o":56.19,"t":"2026-10-22T13:30:00Z","v":129,"vw":56.19},{"c":56.31,"h":56.31,"l":56.31,"n":1,"o":56.31,"t":"2026-10-22T13:35:00Z","v":100,"vw":56.31},{"c":56.03,"h":56.03,"l":56.03,"n":1,"o":56.03,"t":"2026-10-22T14:15:00Z","v":385,"vw":56.03},{"c":55.9988,"h":55.9988,"l":55.96,"n":5,"o":55.96,"t":"2026-10-22T14:20:00Z","v":267,"vw":55.976234},{"c":55.7366,"h":55.7366,"l":55.7366,"n":1,"o":55.7366,"t":"2026-10-22T14:40:00Z","v":440,"vw":55.7366},{"c":55.76,"h":55.76,"l":55.76,"n":4,"o":55.76,"t":"2026-10-22T14:50:00Z","v":187,"vw":55.76},{"c":55.6701,"h":55.6701,"l":55.66,"n":2,"o":55.66,"t":"2026-10-22T14:55:00Z","v":396,"vw":55.66505},{"c":55.774,"h":55.774,"l":55.774,"n":2,"o":55.774,"t":"2026-10-22T15:10:00Z","v":523,"vw":55.774},{"c":55.83,"h":55.83,"l":55.83,"n":1,"o":55.83,"t":"2026-10-22T15:15:00Z","v":143,"vw":55.83},{"c":55.81,"h":55.81,"l":55.81,"n":9,"o":55.81,"t":"2026-10-22T15:40:00Z","v":2007,"vw":55.81},{"c":55.81,"h":55.81,"l":55.81,"n":5,"o":55.81,"t":"2026-10-22T16:40:00Z","v":210,"vw":55.81},{"c":55.75,"h":55.75,"l":55.75,"n":5,"o":55.75,"t":"2026-10-22T16:45:00Z","v":1001,"vw":55.75},{"c":55.64,"h":55.649,"l":55.64,"n":7,"o":55.643,"t":"2026-10-22T17:05:00Z","v":1500,"vw":55.6448},{"c":55.665,"h":55.665,"l":55.665,"n":2,"o":55.665,"t":"2026-10-22T17:15:00Z","v":115,"vw":55.665},{"c":55.665,"h":55.665,"l":55.665,"n":2,"o":55.665,"t":"2026-10-22T17:20:00Z","v":101,"vw":55.665},{"c":55.665,"h":55.67,"l":55.665,"n":2,"o":55.67,"t":"2026-10-22T17:30:00Z","v":200,"vw":55.6675},{"c":55.58,"h":55.58,"l":55.58,"n":3,"o":55.58,"t":"2026-10-22T18:00:00Z","v":2652,"vw":55.58},{"c":55.53,"h":55.53,"l":55.53,"n":2,"o":55.53,"t":"2026-10-22T18:05:00Z","v":146,"vw":55.53},{"c":55.66,"h":55.66,"l":55.66,"n":1,"o":55.66,"t":"2026-10-22T18:25:00Z","v":130,"vw":55.66},{"c":55.56,"h":55.56,"l":55.56,"n":1,"o":55.56,"t":"2026-10-22T19:00:00Z","v":100,"vw":55.56},{"c":55.51,"h":55.51,"l":55.51,"n":3,"o":55.51,"t":"2026-10-22T19:05:00Z","v":802,"vw":55.51},{"c":55.51,"h":55.51,"l":55.51,"n":2,"o":55.51,"t":"2026-10-22T19:45:00Z","v":101,"vw":55.51},{"c":55.68,"h":55.68,"l":55.68,"n":2,"o":55.68,"t":"2026-10-22T19:55:00Z","v":175,"vw":55.68}],"history":[{"c":32.82,"h":32.82,"l":32.605,"n":60,"o":32.69,"t":"2024-10-21T04:00:00Z","v":6098,"vw":32.701134},{"c":32.6699,"h":32.7,"l":32.605,"n":63,"o":32.64,"t":"2024-10-22T04:00:00Z","v":5349,"vw":32.629464},{"c":32.2947,"h":32.59,"l":32.16,"n":38,"o":32.59,"t":"2024-10-23T04:00:00Z","v":3919,"vw":32.385856},{"c":32.45,"h":32.45,"l":32.26,"n":52,"o":32.44,"t":"2024-10-24T04:00:00Z","v":3656,"vw":32.389564},{"c":32.4527,"h":32.85,"l":32.4527,"n":70,"o":32.7,"t":"2024-10-25T04:00:00Z","v":8138,"vw":32.694393},{"c":32.64,"h":32.75,"l":32.55,"n":60,"o":32.75,"t":"2024-10-28T04:00:00Z","v":3879,"vw":32.669144},{"c":32.8866,"h":32.95,"l":32.63,"n":75,"o":32.63,"t":"2024-10-29T04:00:00Z","v":2533,"vw":32.85167},{"c":32.59,"h":32.95,"l":32.59,"n":72,"o":32.95,"t":"2024-10-30T04:00:00Z","v":7778,"vw":32.817685},{"c":31.8,"h":33,"l":31.8,"n":113,"o":33,"t":"2024-10-31T04:00:00Z","v":16732,"vw":32.060621},{"c":32.15,"h":32.2959,"l":32.07,"n":47,"o":32.07,"t":"2024-11-01T04:00:00Z","v":3368,"vw":32.171566},{"c":32.05,"h":32.33,"l":32.01,"n":67,"o":32.33,"t":"2024-11-04T05:00:00Z","v":9911,"vw":32.168831},{"c":32.53,"h":32.53,"l":32.21,"n":57,"o":32.21,"t":"2024-11-05T05:00:00Z","v":2980,"vw":32.391301},{"c":33.46,"h":33.46,"l":33.05,"n":145,"o":33.05,"t":"2024-11-06T05:00:00Z","v":8764,"vw":33.266608},{"c":34.03,"h":34.0595,"l":33.63,"n":145,"o":33.64,"t":"2024-11-07T05:00:00Z","v":7399,"vw":33.811901},{"c":33.95,"h":34.01,"l":33.88,"n":109,"o":33.94,"t":"2024-11-08T05:00:00Z","v":5928,"vw":33.953049},{"c":34.19,"h":35.41,"l":34.015,"n":153,"o":35.41,"t":"2024-11-11T05:00:00Z","v":22902,"vw":34.305914},{"c":34.14,"h":36.56,"l":34.002,"n":209,"o":36.56,"t":"2024-11-12T05:00:00Z","v":22544,"vw":34.687945},{"c":34.16,"h":34.34,"l":34.06,"n":233,"o":34.06,"t":"2024-11-13T05:00:00Z","v":36242,"vw":34.194487},{"c":33.85,"h":34.17,"l":33.81,"n":348,"o":34.17,"t":"2024-11-14T05:00:00Z","v":25803,"vw":33.954664},{"c":33.36,"h":33.75,"l":33.22,"n":317,"o":33.75,"t":"2024-11-15T05:00:00Z","v":22113,"vw":33.370016},{"c":33.48,"h":33.61,"l":33.41,"n":284,"o":33.52,"t":"2024-11-18T05:00:00Z","v":18531,"vw":33.476762},{"c":33.72,"h":34,"l":33.18,"n":260,"o":34,"t":"2024-11-19T05:00:00Z","v":20056,"vw":33.521344},{"c":33.75,"h":33.77,"l":33.37,"n":232,"o":33.77,"t":"2024-11-20T05:00:00Z","v":20494,"vw":33.555215},{"c":34.11,"h":34.19,"l":33.68,"n":395,"o":34.09,"t":"2024-11-21T05:00:00Z","v":52859,"vw":34.028269},{"c":34.21,"h":34.21,"l":34,"n":218,"o":34.17,"t":"2024-11-22T05:00:00Z","v":20539,"vw":34.114232},{"c":34.28,"h":35.23,"l":34.2,"n":357,"o":35.23,"t":"2024-11-25T05:00:00Z","v":45503,"vw":34.363327},{"c":34.51,"h":34.53,"l":34.33,"n":216,"o":34.53,"t":"2024-11-26T05:00:00Z","v":24635,"vw":34.423858},{"c":33.96,"h":34.33,"l":33.845,"n":274,"o":34.33,"t":"2024-11-27T05:00:00Z","v":26689,"vw":33.994773},{"c":34.23,"h":34.2498,"l":34.03,"n":393,"o":34.03,"t":"2024-11-29T05:00:00Z","v":16583,"vw":34.141044},{"c":34.3,"h":34.5,"l":34.19,"n":437,"o":34.5,"t":"2024-12-02T05:00:00Z","v":37746,"vw":34.341689},{"c":34.46,"h":34.47,"l":34.2,"n":250,"o":34.47,"t":"2024-12-03T05:00:00Z","v":19100,"vw":34.357661},{"c":35.25,"h":35.25,"l":34.9015,"n":510,"o":34.95,"t":"2024-12-04T05:00:00Z","v":53087,"vw":35.091764},{"c":35.13,"h":35.53,"l":35.1,"n":581,"o":35.53,"t":"2024-12-05T05:00:00Z","v":74803,"vw":35.261898},{"c":35.39,"h":35.4793,"l":35.2,"n":394,"o":35.2,"t":"2024-12-06T05:00:00Z","v":26199,"vw":35.373944},{"c":34.95,"h":36.16,"l":34.91,"n":662,"o":36.16,"t":"2024-12-09T05:00:00Z","v":57529,"vw":35.225644},{"c":34.69,"h":35.0934,"l":34.6,"n":373,"o":35.01,"t":"2024-12-10T05:00:00Z","v":26137,"vw":34.895103},{"c":35.2,"h":35.22,"l":34.83,"n":302,"o":34.9,"t":"2024-12-11T05:00:00Z","v":40146,"vw":35.085001},{"c":35.03,"h":35.15,"l":34.99,"n":322,"o":35.11,"t":"2024-12-12T05:00:00Z","v":33191,"vw":35.076945},{"c":34.84,"h":35.17,"l":34.6311,"n":325,"o":35.17,"t":"2024-12-13T05:00:00Z","v":30399,"vw":34.855279},{"c":35.01,"h":35.38,"l":34.75,"n":498,"o":35.38,"t":"2024-12-16T05:00:00Z","v":44404,"vw":34.979343},{"c":34.76,"h":34.97,"l":34.69,"n":386,"o":34.97,"t":"2024-12-17T05:00:00Z","v":35180,"vw":34.810139},{"c":33.53,"h":34.83,"l":33.53,"n":521,"o":34.83,"t":"2024-12-18T05:00:00Z","v":39430,"vw":34.519047},{"c":33.64,"h":34.05,"l":33.61,"n":442,"o":33.97,"t":"2024-12-19T05:00:00Z","v":43972,"vw":33.831562},{"c":33.93,"h":34.1614,"l":33.3,"n":462,"o":33.46,"t":"2024-12-20T05:00:00Z","v":38875,"vw":33.935633},{"c":34.15,"h":34.19,"l":33.8151,"n":379,"o":34.19,"t":"2024-12-23T05:00:00Z","v":32000,"vw":34.026806},{"c":34.45,"h":34.47,"l":34.165,"n":205,"o":34.47,"t":"2024-12-24T05:00:00Z","v":12972,"vw":34.34867},{"c":34.47,"h":34.95,"l":34.25,"n":297,"o":34.95,"t":"2024-12-26T05:00:00Z","v":22515,"vw":34.533886},{"c":34.02,"h":34.3,"l":33.7,"n":408,"o":34.3,"t":"2024-12-27T05:00:00Z","v":27956,"vw":33.963567},{"c":33.59,"h":33.89,"l":33.3301,"n":454,"o":33.89,"t":"2024-12-30T05:00:00Z","v":57770,"vw":33.674207},{"c":33.44,"h":33.75,"l":33.31,"n":362,"o":33.75,"t":"2024-12-31T05:00:00Z","v":25273,"vw":33.495401},{"c":33.47,"h":33.8,"l":33.18,"n":459,"o":33.63,"t":"2025-01-02T05:00:00Z","v":33647,"vw":33.430895},{"c":33.97,"h":33.97,"l":33.64,"n":281,"o":33.64,"t":"2025-01-03T05:00:00Z","v":13031,"vw":33.804577},{"c":34.42,"h":34.6123,"l":34.25,"n":566,"o":34.41,"t":"2025-01-06T05:00:00Z","v":69593,"vw":34.385299},{"c":33.87,"h":34.77,"l":33.755,"n":458,"o":34.77,"t":"2025-01-07T05:00:00Z","v":40913,"vw":34.19665},{"c":33.82,"h":33.85,"l":33.5,"n":284,"o":33.84,"t":"2025-01-08T05:00:00Z","v":24807,"vw":33.716195},{"c":33.22,"h":33.57,"l":32.99,"n":435,"o":33.57,"t":"2025-01-10T05:00:00Z","v":31314,"vw":33.198315},{"c":32.95,"h":32.95,"l":32.67,"n":351,"o":32.79,"t":"2025-01-13T05:00:00Z","v":25334,"vw":32.762503},{"c":33.12,"h":33.22,"l":32.865,"n":238,"o":33.2,"t":"2025-01-14T05:00:00Z","v":10835,"vw":33.014424},{"c":33.68,"h":33.8398,"l":33.5485,"n":300,"o":33.69,"t":"2025-01-15T05:00:00Z","v":33257,"vw":33.689},{"c":33.66,"h":33.8759,"l":33.59,"n":283,"o":33.86,"t":"2025-01-16T05:00:00Z","v":19881,"vw":33.772844},{"c":34.08,"h":34.2,"l":33.98,"n":358,"o":34.2,"t":"2025-01-17T05:00:00Z","v":35577,"vw":34.068248},{"c":34.47,"h":34.55,"l":34.2,"n":394,"o":34.28,"t":"2025-01-21T05:00:00Z","v":28418,"vw":34.382165},{"c":34.99,"h":35.0899,"l":34.75,"n":611,"o":35.06,"t":"2025-01-22T05:00:00Z","v":64255,"vw":34.945545},{"c":35.1,"h":35.22,"l":34.85,"n":450,"o":35.22,"t":"2025-01-23T05:00:00Z","v":49445,"vw":35.063706},{"c":35.09,"h":35.3,"l":35,"n":479,"o":35.24,"t":"2025-01-24T05:00:00Z","v":48768,"vw":35.164782},{"c":34.13,"h":34.51,"l":33.83,"n":627,"o":34.1,"t":"2025-01-27T05:00:00Z","v":46847,"vw":34.146791},{"c":34.79,"h":34.9,"l":34.04,"n":494,"o":34.45,"t":"2025-01-28T05:00:00Z","v":47536,"vw":34.646482},{"c":34.66,"h":34.86,"l":34.54,"n":350,"o":34.86,"t":"2025-01-29T05:00:00Z","v":30829,"vw":34.651124},{"c":34.83,"h":34.93,"l":34.555,"n":320,"o":34.83,"t":"2025-01-30T05:00:00Z","v":22931,"vw":34.76576},{"c":34.72,"h":35.2386,"l":34.5983,"n":414,"o":35.07,"t":"2025-01-31T05:00:00Z","v":19143,"vw":34.979467},{"c":34.56,"h":34.6596,"l":33.9401,"n":402,"o":34.04,"t":"2025-02-03T05:00:00Z","v":87213,"vw":34.521946},{"c":35.14,"h":35.14,"l":34.86,"n":267,"o":34.88,"t":"2025-02-04T05:00:00Z","v":19709,"vw":34.994456},{"c":35.25,"h":35.25,"l":34.91,"n":272,"o":35.09,"t":"2025-02-05T05:00:00Z","v":14580,"vw":35.053403},{"c":35.35,"h":35.35,"l":35.15,"n":224,"o":35.2,"t":"2025-02-06T05:00:00Z","v":14009,"vw":35.286734},{"c":35.05,"h":35.6,"l":34.96,"n":334,"o":35.47,"t":"2025-02-07T05:00:00Z","v":32687,"vw":35.136125},{"c":35.59,"h":35.63,"l":35.34,"n":383,"o":35.42,"t":"2025-02-10T05:00:00Z","v":20123,"vw":35.51549},{"c":35.5,"h":35.6785,"l":35.474,"n":321,"o":35.61,"t":"2025-02-11T05:00:00Z","v":24243,"vw":35.569317},{"c":35.54,"h":35.56,"l":35.1508,"n":282,"o":35.2,"t":"2025-02-12T05:00:00Z","v":19420,"vw":35.414579},{"c":35.95,"h":35.95,"l":35.6,"n":406,"o":35.78,"t":"2025-02-13T05:00:00Z","v":53161,"vw":35.764708},{"c":36.09,"h":36.09,"l":35.84,"n":326,"o":35.99,"t":"2025-02-14T05:00:00Z","v":14607,"vw":35.984936},{"c":36.44,"h":36.44,"l":36.13,"n":452,"o":36.39,"t":"2025-02-18T05:00:00Z","v":27683,"vw":36.278264},{"c":36.16,"h":36.5,"l":36.01,"n":429,"o":36.5,"t":"2025-02-19T05:00:00Z","v":31847,"vw":36.207595},{"c":35.83,"h":36.19,"l":35.455,"n":328,"o":36.19,"t":"2025-02-20T05:00:00Z","v":16941,"vw":35.708856},{"c":34.94,"h":35.9,"l":34.89,"n":330,"o":35.9,"t":"2025-02-21T05:00:00Z","v":16253,"vw":35.298603},{"c":34.45,"h":35.07,"l":34.27,"n":526,"o":35.07,"t":"2025-02-24T05:00:00Z","v":48254,"vw":34.647089},{"c":34.06,"h":34.4,"l":33.7435,"n":312,"o":34.4,"t":"2025-02-25T05:00:00Z","v":22747,"vw":34.053941},{"c":34.39,"h":34.6762,"l":34.2,"n":238,"o":34.33,"t":"2025-02-26T05:00:00Z","v":18423,"vw":34.490856},{"c":33.43,"h":34.65,"l":33.4295,"n":294,"o":34.65,"t":"2025-02-27T05:00:00Z","v":25064,"vw":34.043603},{"c":33.78,"h":33.78,"l":33.05,"n":283,"o":33.27,"t":"2025-02-28T05:00:00Z","v":21451,"vw":33.274914},{"c":33.17,"h":34.21,"l":32.94,"n":359,"o":34.07,"t":"2025-03-03T05:00:00Z","v":35495,"vw":33.6799},{"c":32.95,"h":33.21,"l":32.32,"n":306,"o":32.86,"t":"2025-03-04T05:00:00Z","v":31014,"vw":32.745037},{"c":33.47,"h":33.4753,"l":32.71,"n":269,"o":33,"t":"2025-03-05T05:00:00Z","v":31370,"vw":32.938012},{"c":32.56,"h":33.15,"l":32.49,"n":216,"o":32.94,"t":"2025-03-06T05:00:00Z","v":14142,"vw":32.809187},{"c":32.79,"h":32.84,"l":31.97,"n":335,"o":32.47,"t":"2025-03-07T05:00:00Z","v":37835,"vw":32.32306},{"c":31.42,"h":32.14,"l":31.1874,"n":394,"o":32.07,"t":"2025-03-10T04:00:00Z","v":30188,"vw":31.765362},{"c":31.35,"h":31.69,"l":31.02,"n":311,"o":31.22,"t":"2025-03-11T04:00:00Z","v":44858,"vw":31.368562},{"c":31.93,"h":32.03,"l":31.49,"n":207,"o":31.88,"t":"2025-03-12T04:00:00Z","v":29713,"vw":31.820836},{"c":31.21,"h":31.76,"l":31.11,"n":186,"o":31.76,"t":"2025-03-13T04:00:00Z","v":6636,"vw":31.339033},{"c":32.15,"h":32.15,"l":31.54,"n":190,"o":31.54,"t":"2025-03-14T04:00:00Z","v":18049,"vw":31.810355},{"c":32.53,"h":32.7084,"l":32.26,"n":145,"o":32.31,"t":"2025-03-17T04:00:00Z","v":6968,"vw":32.399118},{"c":32.02,"h":32.28,"l":31.91,"n":207,"o":32.28,"t":"2025-03-18T04:00:00Z","v":31816,"vw":32.05365},{"c":32.46,"h":32.59,"l":32.03,"n":160,"o":32.2,"t":"2025-03-19T04:00:00Z","v":13130,"vw":32.270338},{"c":32.32,"h":32.65,"l":32.15,"n":234,"o":32.15,"t":"2025-03-20T04:00:00Z","v":17548,"vw":32.3865},{"c":32.46,"h":32.46,"l":31.9,"n":207,"o":31.98,"t":"2025-03-21T04:00:00Z","v":8321,"vw":32.109809},{"c":33.04,"h":33.08,"l":32.85,"n":178,"o":32.85,"t":"2025-03-24T04:00:00Z","v":7960,"vw":32.961341},{"c":33.25,"h":33.3025,"l":33.09,"n":153,"o":33.09,"t":"2025-03-25T04:00:00Z","v":5315,"vw":33.222251},{"c":32.66,"h":33.23,"l":32.4987,"n":181,"o":33.23,"t":"2025-03-26T04:00:00Z","v":5831,"vw":32.857928},{"c":32.39,"h":32.479,"l":32.275,"n":123,"o":32.44,"t":"2025-03-27T04:00:00Z","v":1938,"vw":32.422973},{"c":31.5,"h":32.13,"l":31.3988,"n":214,"o":31.76,"t":"2025-03-28T04:00:00Z","v":11493,"vw":31.627301},{"c":31.45,"h":31.45,"l":30.68,"n":313,"o":31,"t":"2025-03-31T04:00:00Z","v":20136,"vw":31.020721},{"c":31.75,"h":31.75,"l":31.2513,"n":193,"o":31.41,"t":"2025-04-01T04:00:00Z","v":10309,"vw":31.51437},{"c":31.98,"h":31.98,"l":31.3,"n":211,"o":31.3,"t":"2025-04-02T04:00:00Z","v":7211,"vw":31.84382},{"c":30.0523,"h":30.82,"l":30.0523,"n":349,"o":30.65,"t":"2025-04-03T04:00:00Z","v":19515,"vw":30.313574},{"c":28.2117,"h":29.19,"l":28.2117,"n":486,"o":29.1,"t":"2025-04-04T04:00:00Z","v":27294,"vw":28.704339},{"c":28.31,"h":29.23,"l":26.95,"n":698,"o":27.02,"t":"2025-04-07T04:00:00Z","v":54818,"vw":27.988423},{"c":27.711,"h":29.45,"l":27.3,"n":542,"o":29.45,"t":"2025-04-08T04:00:00Z","v":49269,"vw":28.68909},{"c":30.89,"h":30.89,"l":27.69,"n":560,"o":28,"t":"2025-04-09T04:00:00Z","v":60054,"vw":28.700253},{"c":29.73,"h":30.13,"l":28.93,"n":408,"o":30.13,"t":"2025-04-10T04:00:00Z","v":35899,"vw":29.650482},{"c":30.16,"h":30.17,"l":29.49,"n":231,"o":29.67,"t":"2025-04-11T04:00:00Z","v":18957,"vw":29.771442},{"c":30.39,"h":30.88,"l":30.19,"n":338,"o":30.84,"t":"2025-04-14T04:00:00Z","v":38355,"vw":30.570168},{"c":30.59,"h":30.73,"l":30.49,"n":258,"o":30.49,"t":"2025-04-15T04:00:00Z","v":17577,"vw":30.613861},{"c":29.82,"h":30.23,"l":29.4,"n":284,"o":30.15,"t":"2025-04-16T04:00:00Z","v":24184,"vw":29.833425},{"c":29.72,"h":29.99,"l":29.6407,"n":185,"o":29.99,"t":"2025-04-17T04:00:00Z","v":21372,"vw":29.771968},{"c":29,"h":29.59,"l":28.68,"n":350,"o":29.59,"t":"2025-04-21T04:00:00Z","v":18012,"vw":29.053501},{"c":29.62,"h":29.8,"l":29.19,"n":164,"o":29.24,"t":"2025-04-22T04:00:00Z","v":10358,"vw":29.564619},{"c":30.45,"h":31.05,"l":30.38,"n":330,"o":30.66,"t":"2025-04-23T04:00:00Z","v":69987,"vw":30.82975},{"c":31.43,"h":31.44,"l":30.56,"n":167,"o":30.56,"t":"2025-04-24T04:00:00Z","v":10930,"vw":31.171128},{"c":31.8,"h":31.8,"l":31.3501,"n":238,"o":31.57,"t":"2025-04-25T04:00:00Z","v":18687,"vw":31.604676},{"c":31.87,"h":31.889,"l":31.49,"n":318,"o":31.81,"t":"2025-04-28T04:00:00Z","v":13125,"vw":31.708454},{"c":32.11,"h":32.17,"l":31.79,"n":204,"o":31.79,"t":"2025-04-29T04:00:00Z","v":8790,"vw":32.012333},{"c":32.16,"h":32.21,"l":31.42,"n":223,"o":31.64,"t":"2025-04-30T04:00:00Z","v":18498,"vw":31.714603},{"c":32.51,"h":32.93,"l":32.51,"n":267,"o":32.83,"t":"2025-05-01T04:00:00Z","v":17866,"vw":32.752497},{"c":33.19,"h":33.2499,"l":32.9475,"n":357,"o":33.01,"t":"2025-05-02T04:00:00Z","v":25787,"vw":33.107575},{"c":33.15,"h":33.31,"l":33,"n":275,"o":33.01,"t":"2025-05-05T04:00:00Z","v":19409,"vw":33.176278},{"c":32.81,"h":32.9703,"l":32.59,"n":213,"o":32.59,"t":"2025-05-06T04:00:00Z","v":15321,"vw":32.800859},{"c":32.86,"h":33.03,"l":32.65,"n":246,"o":32.83,"t":"2025-05-07T04:00:00Z","v":15858,"vw":32.808158},{"c":33.22,"h":33.5,"l":32.98,"n":274,"o":33.19,"t":"2025-05-08T04:00:00Z","v":33868,"vw":33.256734},{"c":33.18,"h":33.4,"l":33.02,"n":220,"o":33.38,"t":"2025-05-09T04:00:00Z","v":7561,"vw":33.120839},{"c":34.26,"h":34.44,"l":33.93,"n":403,"o":34.44,"t":"2025-05-12T04:00:00Z","v":46810,"vw":34.167779},{"c":34.8,"h":34.93,"l":34.39,"n":375,"o":34.39,"t":"2025-05-13T04:00:00Z","v":32937,"vw":34.69741},{"c":35,"h":35.15,"l":34.82,"n":350,"o":34.97,"t":"2025-05-14T04:00:00Z","v":25996,"vw":35.004603},{"c":35.04,"h":35.1,"l":34.845,"n":283,"o":34.9,"t":"2025-05-15T04:00:00Z","v":23529,"vw":34.999824},{"c":35.21,"h":35.226,"l":34.9692,"n":325,"o":35.14,"t":"2025-05-16T04:00:00Z","v":15993,"vw":35.119699},{"c":35.21,"h":35.22,"l":34.81,"n":295,"o":34.81,"t":"2025-05-19T04:00:00Z","v":15848,"vw":35.048811},{"c":35.05,"h":35.1,"l":34.9,"n":232,"o":35,"t":"2025-05-20T04:00:00Z","v":10986,"vw":35.020165},{"c":34.57,"h":35.18,"l":34.47,"n":267,"o":34.86,"t":"2025-05-21T04:00:00Z","v":24420,"vw":34.736917},{"c":34.7,"h":34.95,"l":34.55,"n":219,"o":34.74,"t":"2025-05-22T04:00:00Z","v":17858,"vw":34.794272},{"c":34.52,"h":34.71,"l":34.26,"n":246,"o":34.26,"t":"2025-05-23T04:00:00Z","v":16677,"vw":34.478089},{"c":35.14,"h":35.2,"l":34.87,"n":313,"o":34.89,"t":"2025-05-27T04:00:00Z","v":19713,"vw":35.0858},{"c":35.13,"h":35.24,"l":35.085,"n":238,"o":35.2,"t":"2025-05-28T04:00:00Z","v":12406,"vw":35.184532},{"c":34.96,"h":35.39,"l":34.81,"n":256,"o":35.39,"t":"2025-05-29T04:00:00Z","v":8507,"vw":35.050718},{"c":35.12,"h":35.15,"l":34.67,"n":206,"o":34.92,"t":"2025-05-30T04:00:00Z","v":14953,"vw":34.95325},{"c":35.48,"h":35.48,"l":34.94,"n":273,"o":35.04,"t":"2025-06-02T04:00:00Z","v":15466,"vw":35.225977},{"c":35.81,"h":35.81,"l":35.41,"n":281,"o":35.48,"t":"2025-06-03T04:00:00Z","v":52684,"vw":35.688817},{"c":35.8011,"h":35.9,"l":35.71,"n":292,"o":35.82,"t":"2025-06-04T04:00:00Z","v":19706,"vw":35.844079},{"c":35.85,"h":36.26,"l":35.76,"n":276,"o":35.92,"t":"2025-06-05T04:00:00Z","v":29294,"vw":36.026884},{"c":36.32,"h":36.39,"l":36.11,"n":241,"o":36.11,"t":"2025-06-06T04:00:00Z","v":8466,"vw":36.243229},{"c":36.53,"h":36.64,"l":36.28,"n":385,"o":36.45,"t":"2025-06-09T04:00:00Z","v":31272,"vw":36.521959},{"c":36.64,"h":36.64,"l":36.33,"n":318,"o":36.5,"t":"2025-06-10T04:00:00Z","v":30440,"vw":36.516386},{"c":36.38,"h":36.76,"l":36.33,"n":267,"o":36.76,"t":"2025-06-11T04:00:00Z","v":30474,"vw":36.588481},{"c":36.71,"h":36.78,"l":36.5,"n":240,"o":36.5,"t":"2025-06-12T04:00:00Z","v":15823,"vw":36.705215},{"c":36.26,"h":36.6299,"l":36.2,"n":288,"o":36.2,"t":"2025-06-13T04:00:00Z","v":18810,"vw":36.356484},{"c":36.83,"h":36.999,"l":36.61,"n":351,"o":36.61,"t":"2025-06-16T04:00:00Z","v":24871,"vw":36.841418},{"c":36.63,"h":36.95,"l":36.5706,"n":330,"o":36.81,"t":"2025-06-17T04:00:00Z","v":36321,"vw":36.812255},{"c":36.66,"h":36.88,"l":36.6396,"n":265,"o":36.76,"t":"2025-06-18T04:00:00Z","v":20471,"vw":36.731017},{"c":36.35,"h":36.818,"l":36.3299,"n":305,"o":36.79,"t":"2025-06-20T04:00:00Z","v":20641,"vw":36.517861},{"c":36.77,"h":36.77,"l":36.26,"n":318,"o":36.36,"t":"2025-06-23T04:00:00Z","v":25526,"vw":36.433983},{"c":37.52,"h":37.56,"l":37.215,"n":342,"o":37.23,"t":"2025-06-24T04:00:00Z","v":29077,"vw":37.444782},{"c":37.61,"h":37.72,"l":37.525,"n":341,"o":37.62,"t":"2025-06-25T04:00:00Z","v":27579,"vw":37.615895},{"c":37.94,"h":37.97,"l":37.61,"n":335,"o":37.79,"t":"2025-06-26T04:00:00Z","v":19489,"vw":37.806383},{"c":37.89,"h":38.11,"l":37.7,"n":451,"o":38.06,"t":"2025-06-27T04:00:00Z","v":39394,"vw":37.988873},{"c":38.26,"h":38.28,"l":38.1491,"n":505,"o":38.22,"t":"2025-06-30T04:00:00Z","v":42653,"vw":38.228273},{"c":37.9,"h":38.2,"l":37.7,"n":449,"o":38.2,"t":"2025-07-01T04:00:00Z","v":26445,"vw":38.005072},{"c":38.05,"h":38.05,"l":37.67,"n":329,"o":37.77,"t":"2025-07-02T04:00:00Z","v":17573,"vw":37.822427},{"c":38.55,"h":38.61,"l":38.29,"n":362,"o":38.39,"t":"2025-07-03T04:00:00Z","v":47144,"vw":38.388025},{"c":38.28,"h":38.46,"l":38.17,"n":660,"o":38.35,"t":"2025-07-07T04:00:00Z","v":51263,"vw":38.341181},{"c":38.39,"h":38.77,"l":38.235,"n":363,"o":38.77,"t":"2025-07-08T04:00:00Z","v":29417,"vw":38.336597},{"c":38.54,"h":38.57,"l":38.35,"n":347,"o":38.57,"t":"2025-07-09T04:00:00Z","v":31908,"vw":38.44412},{"c":38.28,"h":38.56,"l":38.18,"n":409,"o":38.56,"t":"2025-07-10T04:00:00Z","v":35016,"vw":38.329628},{"c":37.99,"h":38.16,"l":37.9711,"n":497,"o":38.16,"t":"2025-07-11T04:00:00Z","v":53062,"vw":38.086483},{"c":38.175,"h":38.21,"l":37.8,"n":574,"o":37.95,"t":"2025-07-14T04:00:00Z","v":35378,"vw":38.123464},{"c":38.29,"h":38.62,"l":38.2249,"n":652,"o":38.48,"t":"2025-07-15T04:00:00Z","v":111213,"vw":38.345972},{"c":38.45,"h":38.45,"l":37.98,"n":485,"o":38.38,"t":"2025-07-16T04:00:00Z","v":42826,"vw":38.196144},{"c":38.7026,"h":38.73,"l":38.34,"n":340,"o":38.45,"t":"2025-07-17T04:00:00Z","v":21679,"vw":38.538575},{"c":38.7,"h":38.85,"l":38.5401,"n":404,"o":38.85,"t":"2025-07-18T04:00:00Z","v":24377,"vw":38.699246},{"c":38.8681,"h":39.4355,"l":38.82,"n":562,"o":38.84,"t":"2025-07-21T04:00:00Z","v":56688,"vw":39.004125},{"c":38.6703,"h":38.88,"l":38.41,"n":464,"o":38.88,"t":"2025-07-22T04:00:00Z","v":41358,"vw":38.65805},{"c":38.87,"h":38.87,"l":38.5244,"n":384,"o":38.67,"t":"2025-07-23T04:00:00Z","v":30480,"vw":38.657833},{"c":38.87,"h":38.98,"l":38.79,"n":358,"o":38.98,"t":"2025-07-24T04:00:00Z","v":22136,"vw":38.902226},{"c":38.8998,"h":38.9799,"l":38.74,"n":434,"o":38.86,"t":"2025-07-25T04:00:00Z","v":28536,"vw":38.92176},{"c":38.98,"h":39.08,"l":38.8534,"n":539,"o":39.08,"t":"2025-07-28T04:00:00Z","v":47137,"vw":39.002832},{"c":38.89,"h":39.258,"l":38.85,"n":451,"o":39.13,"t":"2025-07-29T04:00:00Z","v":36730,"vw":39.044336},{"c":38.91,"h":39.049,"l":38.482,"n":359,"o":38.95,"t":"2025-07-30T04:00:00Z","v":28968,"vw":38.915874},{"c":38.83,"h":39.35,"l":38.7301,"n":393,"o":39.35,"t":"2025-07-31T04:00:00Z","v":27042,"vw":39.08864},{"c":37.82,"h":38.22,"l":37.7,"n":746,"o":38.22,"t":"2025-08-01T04:00:00Z","v":67712,"vw":37.854253},{"c":38.39,"h":38.39,"l":38.07,"n":374,"o":38.07,"t":"2025-08-04T04:00:00Z","v":27538,"vw":38.240184},{"c":38.32,"h":38.7,"l":38.2601,"n":393,"o":38.63,"t":"2025-08-05T04:00:00Z","v":38581,"vw":38.437415},{"c":38.8416,"h":38.87,"l":38.33,"n":313,"o":38.33,"t":"2025-08-06T04:00:00Z","v":31279,"vw":38.704626},{"c":38.6537,"h":39.14,"l":38.4,"n":397,"o":39.14,"t":"2025-08-07T04:00:00Z","v":29512,"vw":38.796829},{"c":38.9638,"h":39.016,"l":38.73,"n":278,"o":38.73,"t":"2025-08-08T04:00:00Z","v":17805,"vw":38.922855},{"c":38.6659,"h":39.08,"l":38.64,"n":425,"o":38.99,"t":"2025-08-11T04:00:00Z","v":35928,"vw":38.919447},{"c":39.125,"h":39.19,"l":38.72,"n":295,"o":38.84,"t":"2025-08-12T04:00:00Z","v":18663,"vw":38.975132},{"c":39.1197,"h":39.33,"l":39.01,"n":225,"o":39.33,"t":"2025-08-13T04:00:00Z","v":25080,"vw":39.144292},{"c":39.0075,"h":39.13,"l":38.82,"n":270,"o":38.96,"t":"2025-08-14T04:00:00Z","v":17733,"vw":38.971213},{"c":39,"h":39.12,"l":38.93,"n":200,"o":39.12,"t":"2025-08-15T04:00:00Z","v":15013,"vw":39.022344},{"c":39.0017,"h":39.03,"l":38.83,"n":302,"o":38.93,"t":"2025-08-18T04:00:00Z","v":16109,"vw":38.906193},{"c":38.3733,"h":39.07,"l":38.31,"n":410,"o":39.07,"t":"2025-08-19T04:00:00Z","v":30571,"vw":38.544883},{"c":38.2232,"h":38.3,"l":37.67,"n":350,"o":38.3,"t":"2025-08-20T04:00:00Z","v":24101,"vw":37.885561},{"c":38.0334,"h":38.12,"l":37.92,"n":261,"o":38.02,"t":"2025-08-21T04:00:00Z","v":21862,"vw":38.053878},{"c":38.6447,"h":38.7499,"l":38.01,"n":238,"o":38.04,"t":"2025-08-22T04:00:00Z","v":14098,"vw":38.554203},{"c":38.5419,"h":38.71,"l":38.485,"n":343,"o":38.63,"t":"2025-08-25T04:00:00Z","v":17013,"vw":38.639428},{"c":38.6,"h":38.6,"l":38.4601,"n":179,"o":38.56,"t":"2025-08-26T04:00:00Z","v":9763,"vw":38.526696},{"c":38.79,"h":38.81,"l":38.61,"n":147,"o":38.63,"t":"2025-08-27T04:00:00Z","v":8038,"vw":38.691247},{"c":39.2369,"h":39.2441,"l":38.79,"n":195,"o":38.89,"t":"2025-08-28T04:00:00Z","v":9237,"vw":38.978718},{"c":38.7893,"h":39.08,"l":38.7224,"n":232,"o":39.08,"t":"2025-08-29T04:00:00Z","v":5579,"vw":38.819632},{"c":38.3889,"h":38.39,"l":37.95,"n":329,"o":38.08,"t":"2025-09-02T04:00:00Z","v":14416,"vw":38.142361},{"c":38.6772,"h":38.7189,"l":38.49,"n":194,"o":38.65,"t":"2025-09-03T04:00:00Z","v":10396,"vw":38.626884},{"c":38.9716,"h":38.98,"l":38.55,"n":178,"o":38.69,"t":"2025-09-04T04:00:00Z","v":4867,"vw":38.777326},{"c":39.0208,"h":39.17,"l":38.76,"n":219,"o":39.07,"t":"2025-09-05T04:00:00Z","v":21354,"vw":39.028583},{"c":39.3026,"h":39.4,"l":39.06,"n":237,"o":39.06,"t":"2025-09-08T04:00:00Z","v":7736,"vw":39.246894},{"c":39.655,"h":39.69,"l":39.31,"n":207,"o":39.31,"t":"2025-09-09T04:00:00Z","v":10238,"vw":39.487319},{"c":40.31,"h":40.62,"l":40.22,"n":346,"o":40.42,"t":"2025-09-10T04:00:00Z","v":16017,"vw":40.46232},{"c":40.43,"h":40.555,"l":40.3759,"n":209,"o":40.52,"t":"2025-09-11T04:00:00Z","v":10856,"vw":40.470864},{"c":40.34,"h":40.5,"l":40.29,"n":296,"o":40.5,"t":"2025-09-12T04:00:00Z","v":18529,"vw":40.364932},{"c":40.8,"h":40.8,"l":40.54,"n":276,"o":40.54,"t":"2025-09-15T04:00:00Z","v":10743,"vw":40.664252},{"c":40.87,"h":41.02,"l":40.72,"n":230,"o":41.02,"t":"2025-09-16T04:00:00Z","v":12306,"vw":40.823262},{"c":40.87,"h":40.9415,"l":40.53,"n":269,"o":40.92,"t":"2025-09-17T04:00:00Z","v":14938,"vw":40.798111},{"c":41.6279,"h":41.71,"l":41.375,"n":316,"o":41.41,"t":"2025-09-18T04:00:00Z","v":13100,"vw":41.60009},{"c":41.95,"h":41.97,"l":41.65,"n":397,"o":41.88,"t":"2025-09-19T04:00:00Z","v":43442,"vw":41.794912},{"c":42.2351,"h":42.2499,"l":41.76,"n":559,"o":42,"t":"2025-09-22T04:00:00Z","v":57226,"vw":42.051356},{"c":41.8157,"h":42.24,"l":41.6,"n":416,"o":42.24,"t":"2025-09-23T04:00:00Z","v":22978,"vw":41.898105},{"c":41.486,"h":41.95,"l":41.2613,"n":357,"o":41.95,"t":"2025-09-24T04:00:00Z","v":27852,"vw":41.599854},{"c":41.34,"h":41.444,"l":40.908,"n":258,"o":41.17,"t":"2025-09-25T04:00:00Z","v":17325,"vw":41.233986},{"c":41.34,"h":41.4025,"l":41.165,"n":234,"o":41.33,"t":"2025-09-26T04:00:00Z","v":9657,"vw":41.349882},{"c":41.55,"h":41.7,"l":41.4581,"n":245,"o":41.63,"t":"2025-09-29T04:00:00Z","v":13740,"vw":41.627089},{"c":41.51,"h":41.62,"l":41.2545,"n":283,"o":41.62,"t":"2025-09-30T04:00:00Z","v":19842,"vw":41.442859},{"c":41.855,"h":41.8893,"l":41.3658,"n":314,"o":41.38,"t":"2025-10-01T04:00:00Z","v":17403,"vw":41.632713},{"c":42.079,"h":42.14,"l":41.8,"n":292,"o":42.08,"t":"2025-10-02T04:00:00Z","v":18093,"vw":42.011881},{"c":41.865,"h":42.24,"l":41.825,"n":337,"o":42.21,"t":"2025-10-03T04:00:00Z","v":31511,"vw":42.109127},{"c":42.2118,"h":42.32,"l":42.0311,"n":325,"o":42.23,"t":"2025-10-06T04:00:00Z","v":17106,"vw":42.229371},{"c":41.8971,"h":42.37,"l":41.66,"n":517,"o":42.34,"t":"2025-10-07T04:00:00Z","v":38185,"vw":41.959907},{"c":42.3499,"h":42.3499,"l":41.9,"n":646,"o":41.9,"t":"2025-10-08T04:00:00Z","v":38091,"vw":42.259934},{"c":42.345,"h":42.42,"l":42.13,"n":406,"o":42.41,"t":"2025-10-09T04:00:00Z","v":28592,"vw":42.277097},{"c":41.02,"h":42.59,"l":41.02,"n":467,"o":42.5,"t":"2025-10-10T04:00:00Z","v":27279,"vw":41.763645},{"c":41.8313,"h":41.92,"l":41.55,"n":401,"o":41.88,"t":"2025-10-13T04:00:00Z","v":34207,"vw":41.808853},{"c":41.5241,"h":41.8185,"l":40.831,"n":266,"o":41.26,"t":"2025-10-14T04:00:00Z","v":12333,"vw":41.277744},{"c":41.93,"h":42.26,"l":41.7701,"n":292,"o":42.09,"t":"2025-10-15T04:00:00Z","v":15805,"vw":42.036282},{"c":41.9742,"h":42.55,"l":41.86,"n":341,"o":42.3,"t":"2025-10-16T04:00:00Z","v":10998,"vw":42.218205},{"c":42.1028,"h":42.2,"l":41.6624,"n":262,"o":41.77,"t":"2025-10-17T04:00:00Z","v":16907,"vw":41.982003},{"c":42.634,"h":42.66,"l":42.29,"n":256,"o":42.29,"t":"2025-10-20T04:00:00Z","v":11612,"vw":42.586465},{"c":42.6,"h":42.705,"l":42.44,"n":259,"o":42.56,"t":"2025-10-21T04:00:00Z","v":13770,"vw":42.580425},{"c":42.185,"h":42.585,"l":41.71,"n":283,"o":42.5,"t":"2025-10-22T04:00:00Z","v":15633,"vw":41.978992},{"c":42.5994,"h":42.65,"l":42.12,"n":219,"o":42.12,"t":"2025-10-23T04:00:00Z","v":7400,"vw":42.485415},{"c":43.2855,"h":43.33,"l":43.1081,"n":270,"o":43.12,"t":"2025-10-24T04:00:00Z","v":12268,"vw":43.229973},{"c":43.9425,"h":43.9425,"l":43.785,"n":358,"o":43.92,"t":"2025-10-27T04:00:00Z","v":13464,"vw":43.861383},{"c":44.1866,"h":44.33,"l":43.94,"n":375,"o":44.04,"t":"2025-10-28T04:00:00Z","v":22021,"vw":44.079862},{"c":44.26,"h":44.47,"l":44.155,"n":489,"o":44.47,"t":"2025-10-29T04:00:00Z","v":14386,"vw":44.310253},{"c":43.76,"h":44.28,"l":43.695,"n":506,"o":44.03,"t":"2025-10-30T04:00:00Z","v":26699,"vw":44.008915},{"c":44.2,"h":44.36,"l":43.92,"n":276,"o":44.36,"t":"2025-10-31T04:00:00Z","v":20314,"vw":44.235205},{"c":44.6294,"h":44.82,"l":44.36,"n":504,"o":44.81,"t":"2025-11-03T05:00:00Z","v":46257,"vw":44.531713},{"c":43.35,"h":43.899,"l":43.24,"n":393,"o":43.66,"t":"2025-11-04T05:00:00Z","v":19146,"vw":43.537233},{"c":43.52,"h":43.65,"l":43.08,"n":323,"o":43.17,"t":"2025-11-05T05:00:00Z","v":17372,"vw":43.438226},{"c":42.6503,"h":43.28,"l":42.4301,"n":478,"o":43.28,"t":"2025-11-06T05:00:00Z","v":14119,"vw":42.786548},{"c":42.5281,"h":42.5281,"l":41.756,"n":390,"o":42.24,"t":"2025-11-07T05:00:00Z","v":20230,"vw":42.035131},{"c":43.5269,"h":43.5699,"l":43.12,"n":238,"o":43.29,"t":"2025-11-10T05:00:00Z","v":5482,"vw":43.347144},{"c":43.4568,"h":43.545,"l":43.215,"n":224,"o":43.39,"t":"2025-11-11T05:00:00Z","v":8473,"vw":43.363294},{"c":43.241,"h":43.56,"l":43.12,"n":269,"o":43.56,"t":"2025-11-12T05:00:00Z","v":9767,"vw":43.284736},{"c":42.2153,"h":43.13,"l":42.1,"n":302,"o":43.13,"t":"2025-11-13T05:00:00Z","v":21704,"vw":42.659382},{"c":42.35,"h":42.66,"l":41.46,"n":263,"o":41.46,"t":"2025-11-14T05:00:00Z","v":18705,"vw":41.96098},{"c":41.7497,"h":42.4915,"l":41.45,"n":301,"o":42.1,"t":"2025-11-17T05:00:00Z","v":14300,"vw":41.765539},{"c":41.21,"h":41.54,"l":40.901,"n":376,"o":41.35,"t":"2025-11-18T05:00:00Z","v":15425,"vw":41.263919},{"c":41.24,"h":41.6322,"l":41.08,"n":220,"o":41.2,"t":"2025-11-19T05:00:00Z","v":8957,"vw":41.293398},{"c":40.14,"h":42.18,"l":40.14,"n":351,"o":41.95,"t":"2025-11-20T05:00:00Z","v":28745,"vw":41.581325},{"c":40.41,"h":40.5885,"l":39.74,"n":308,"o":40.19,"t":"2025-11-21T05:00:00Z","v":25121,"vw":40.099895},{"c":41.28,"h":41.373,"l":40.82,"n":287,"o":40.82,"t":"2025-11-24T05:00:00Z","v":19503,"vw":41.233668},{"c":41.54,"h":41.6276,"l":40.8,"n":246,"o":41.11,"t":"2025-11-25T05:00:00Z","v":13169,"vw":41.22066},{"c":41.8026,"h":42,"l":41.54,"n":209,"o":41.94,"t":"2025-11-26T05:00:00Z","v":9094,"vw":41.800838},{"c":42.0875,"h":42.0875,"l":41.8,"n":141,"o":41.8,"t":"2025-11-28T05:00:00Z","v":3459,"vw":41.998874},{"c":41.9772,"h":42.1497,"l":41.7951,"n":217,"o":41.8,"t":"2025-12-01T05:00:00Z","v":6782,"vw":41.979849},{"c":42.3522,"h":42.5699,"l":42.27,"n":169,"o":42.27,"t":"2025-12-02T05:00:00Z","v":5381,"vw":42.416769},{"c":42.5525,"h":42.6,"l":42.14,"n":247,"o":42.22,"t":"2025-12-03T05:00:00Z","v":9807,"vw":42.378716},{"c":42.67,"h":42.71,"l":42.5001,"n":180,"o":42.71,"t":"2025-12-04T05:00:00Z","v":12830,"vw":42.592546},{"c":43.06,"h":43.2882,"l":42.82,"n":236,"o":42.82,"t":"2025-12-05T05:00:00Z","v":7428,"vw":43.00723},{"c":43.0329,"h":43.36,"l":42.964,"n":210,"o":43.33,"t":"2025-12-08T05:00:00Z","v":10713,"vw":43.117838},{"c":43.1283,"h":43.24,"l":42.9466,"n":184,"o":42.95,"t":"2025-12-09T05:00:00Z","v":17518,"vw":43.087202},{"c":43.5062,"h":43.5665,"l":43.03,"n":251,"o":43.05,"t":"2025-12-10T05:00:00Z","v":26603,"vw":43.272698},{"c":43.0832,"h":43.22,"l":42.67,"n":257,"o":43.01,"t":"2025-12-11T05:00:00Z","v":41559,"vw":42.818827},{"c":42.3896,"h":43.02,"l":42.35,"n":256,"o":42.905,"t":"2025-12-12T05:00:00Z","v":31243,"vw":42.505913},{"c":42.0137,"h":42.57,"l":42,"n":238,"o":42.57,"t":"2025-12-15T05:00:00Z","v":7759,"vw":42.190935},{"c":42.0339,"h":42.12,"l":41.74,"n":214,"o":41.74,"t":"2025-12-16T05:00:00Z","v":9700,"vw":41.849643},{"c":41.3984,"h":42.18,"l":41.37,"n":197,"o":42.18,"t":"2025-12-17T05:00:00Z","v":296809,"vw":42.115217},{"c":41.9995,"h":42.27,"l":41.95,"n":147,"o":42.04,"t":"2025-12-18T05:00:00Z","v":5020,"vw":42.144441},{"c":42.49,"h":42.57,"l":42.03,"n":147,"o":42.1,"t":"2025-12-19T05:00:00Z","v":12010,"vw":42.292262},{"c":42.7903,"h":42.84,"l":42.71,"n":238,"o":42.84,"t":"2025-12-22T05:00:00Z","v":7216,"vw":42.759227},{"c":42.9602,"h":42.9602,"l":42.67,"n":283,"o":42.79,"t":"2025-12-23T05:00:00Z","v":6282,"vw":42.896045},{"c":43.1597,"h":43.1597,"l":42.96,"n":136,"o":43,"t":"2025-12-24T05:00:00Z","v":2628,"vw":43.063742},{"c":43.2987,"h":43.2987,"l":43.24,"n":169,"o":43.28,"t":"2025-12-26T05:00:00Z","v":2824,"vw":43.273816},{"c":43.288,"h":43.33,"l":43.16,"n":300,"o":43.19,"t":"2025-12-29T05:00:00Z","v":11012,"vw":43.218642},{"c":43.2974,"h":43.45,"l":43.2974,"n":171,"o":43.37,"t":"2025-12-30T05:00:00Z","v":4231,"vw":43.353858},{"c":42.9027,"h":43.34,"l":42.875,"n":179,"o":43.34,"t":"2025-12-31T05:00:00Z","v":9557,"vw":43.085334},{"c":43.0238,"h":43.59,"l":42.85,"n":314,"o":43.49,"t":"2026-01-02T05:00:00Z","v":12104,"vw":43.26871},{"c":43.4357,"h":43.6899,"l":43.4,"n":362,"o":43.55,"t":"2026-01-05T05:00:00Z","v":25730,"vw":43.534966},{"c":44.0544,"h":44.06,"l":43.56,"n":332,"o":43.56,"t":"2026-01-06T05:00:00Z","v":17502,"vw":43.890964},{"c":44.1116,"h":44.3686,"l":44.07,"n":285,"o":44.13,"t":"2026-01-07T05:00:00Z","v":14099,"vw":44.262448},{"c":43.7033,"h":44.15,"l":43.61,"n":291,"o":44.11,"t":"2026-01-08T05:00:00Z","v":11738,"vw":43.74979},{"c":44.1,"h":44.17,"l":43.83,"n":231,"o":43.83,"t":"2026-01-09T05:00:00Z","v":14294,"vw":43.995956},{"c":44.1764,"h":44.22,"l":43.69,"n":280,"o":43.69,"t":"2026-01-12T05:00:00Z","v":16013,"vw":43.991475},{"c":43.71,"h":44.26,"l":43.61,"n":269,"o":44.11,"t":"2026-01-13T05:00:00Z","v":14942,"vw":43.88999},{"c":43.2297,"h":43.61,"l":42.93,"n":310,"o":43.61,"t":"2026-01-14T05:00:00Z","v":10647,"vw":43.127373},{"c":43.2286,"h":43.6992,"l":43.2286,"n":217,"o":43.61,"t":"2026-01-15T05:00:00Z","v":8542,"vw":43.585829},{"c":43.2183,"h":43.58,"l":43.18,"n":183,"o":43.51,"t":"2026-01-16T05:00:00Z","v":4373,"vw":43.291577},{"c":42.19,"h":42.67,"l":42.12,"n":372,"o":42.41,"t":"2026-01-20T05:00:00Z","v":15207,"vw":42.429633},{"c":42.815,"h":42.96,"l":42.41,"n":230,"o":42.54,"t":"2026-01-21T05:00:00Z","v":17727,"vw":42.674856},{"c":43.52,"h":43.58,"l":43.198,"n":313,"o":43.31,"t":"2026-01-22T05:00:00Z","v":12268,"vw":43.443055},{"c":43.5047,"h":43.59,"l":43.12,"n":174,"o":43.32,"t":"2026-01-23T05:00:00Z","v":5860,"vw":43.443734},{"c":43.7588,"h":43.93,"l":43.5,"n":260,"o":43.5,"t":"2026-01-26T05:00:00Z","v":8747,"vw":43.749236},{"c":44.2404,"h":44.31,"l":44.19,"n":277,"o":44.19,"t":"2026-01-27T05:00:00Z","v":19534,"vw":44.243002},{"c":44.715,"h":44.8752,"l":44.6082,"n":325,"o":44.67,"t":"2026-01-28T05:00:00Z","v":10586,"vw":44.702567},{"c":44.0825,"h":44.5,"l":43.235,"n":333,"o":44.5,"t":"2026-01-29T05:00:00Z","v":14145,"vw":43.802927},{"c":43.5995,"h":44.225,"l":43.5,"n":303,"o":44.18,"t":"2026-01-30T05:00:00Z","v":13660,"vw":43.807492},{"c":43.875,"h":44.08,"l":43.39,"n":335,"o":43.43,"t":"2026-02-02T05:00:00Z","v":18541,"vw":43.603001},{"c":43.37,"h":44.24,"l":42.93,"n":392,"o":44.24,"t":"2026-02-03T05:00:00Z","v":12347,"vw":43.416663},{"c":42.31,"h":43.24,"l":41.84,"n":399,"o":43.24,"t":"2026-02-04T05:00:00Z","v":19341,"vw":42.755673},{"c":41.4919,"h":42.1,"l":41.3,"n":360,"o":41.84,"t":"2026-02-05T05:00:00Z","v":20436,"vw":41.632603},{"c":42.5964,"h":42.62,"l":41.73,"n":292,"o":41.73,"t":"2026-02-06T05:00:00Z","v":18402,"vw":42.311033},{"c":43.1356,"h":43.24,"l":42.31,"n":248,"o":42.31,"t":"2026-02-09T05:00:00Z","v":9851,"vw":42.901887},{"c":42.8036,"h":43.2891,"l":42.8036,"n":211,"o":43.2,"t":"2026-02-10T05:00:00Z","v":9528,"vw":43.093802},{"c":42.7966,"h":43.25,"l":42.4161,"n":212,"o":43.12,"t":"2026-02-11T05:00:00Z","v":9599,"vw":42.83722},{"c":41.9367,"h":43,"l":41.71,"n":266,"o":42.93,"t":"2026-02-12T05:00:00Z","v":17144,"vw":42.119725},{"c":42.1738,"h":42.5,"l":41.42,"n":270,"o":41.99,"t":"2026-02-13T05:00:00Z","v":307399,"vw":42.094911},{"c":41.7618,"h":42,"l":41.3652,"n":298,"o":41.89,"t":"2026-02-17T05:00:00Z","v":11800,"vw":41.777224},{"c":42.161,"h":42.4399,"l":41.66,"n":224,"o":41.78,"t":"2026-02-18T05:00:00Z","v":8813,"vw":42.199022},{"c":42.024,"h":42.095,"l":41.81,"n":196,"o":41.93,"t":"2026-02-19T05:00:00Z","v":11638,"vw":41.967223},{"c":42.4574,"h":42.6994,"l":41.82,"n":270,"o":41.82,"t":"2026-02-20T05:00:00Z","v":12748,"vw":42.362711},{"c":41.4248,"h":42.25,"l":41.4,"n":248,"o":42.25,"t":"2026-02-23T05:00:00Z","v":9904,"vw":41.655671},{"c":41.9888,"h":42.1307,"l":41.5,"n":207,"o":41.6,"t":"2026-02-24T05:00:00Z","v":13157,"vw":41.994791},{"c":42.7768,"h":42.8047,"l":42.37,"n":229,"o":42.37,"t":"2026-02-25T05:00:00Z","v":33193,"vw":42.700144},{"c":42.7252,"h":43.18,"l":42.35,"n":266,"o":43.08,"t":"2026-02-26T05:00:00Z","v":21125,"vw":42.652252},{"c":42.5772,"h":42.62,"l":42.07,"n":358,"o":42.07,"t":"2026-02-27T05:00:00Z","v":30289,"vw":42.424051},{"c":42.577,"h":42.7099,"l":41.602,"n":318,"o":41.7,"t":"2026-03-02T05:00:00Z","v":25985,"vw":42.384729},{"c":41.4694,"h":41.65,"l":40.33,"n":400,"o":40.88,"t":"2026-03-03T05:00:00Z","v":19535,"vw":41.041377},{"c":42.3476,"h":42.73,"l":41.65,"n":372,"o":41.8,"t":"2026-03-04T05:00:00Z","v":36106,"vw":42.296791},{"c":42.0815,"h":42.4893,"l":41.54,"n":253,"o":41.93,"t":"2026-03-05T05:00:00Z","v":13038,"vw":41.924749},{"c":41.5861,"h":41.914,"l":41.44,"n":175,"o":41.44,"t":"2026-03-06T05:00:00Z","v":8986,"vw":41.7042},{"c":42.0858,"h":42.0858,"l":40.74,"n":340,"o":40.99,"t":"2026-03-09T04:00:00Z","v":24897,"vw":41.209142},{"c":42.1079,"h":42.6213,"l":42.06,"n":263,"o":42.35,"t":"2026-03-10T04:00:00Z","v":18849,"vw":42.367566},{"c":42.3791,"h":42.68,"l":42.18,"n":178,"o":42.41,"t":"2026-03-11T04:00:00Z","v":11095,"vw":42.417424},{"c":41.4733,"h":42.1,"l":41.45,"n":268,"o":42.05,"t":"2026-03-12T04:00:00Z","v":20239,"vw":41.873387},{"c":41.3893,"h":42.185,"l":41.375,"n":220,"o":41.86,"t":"2026-03-13T04:00:00Z","v":10995,"vw":41.57755},{"c":42.4022,"h":42.66,"l":42.21,"n":310,"o":42.3,"t":"2026-03-16T04:00:00Z","v":30008,"vw":42.393276},{"c":42.6445,"h":42.81,"l":42.57,"n":171,"o":42.64,"t":"2026-03-17T04:00:00Z","v":8628,"vw":42.66334},{"c":42.144,"h":42.52,"l":42.144,"n":137,"o":42.5,"t":"2026-03-18T04:00:00Z","v":20807,"vw":42.46686},{"c":42.1597,"h":42.32,"l":41.28,"n":189,"o":41.39,"t":"2026-03-19T04:00:00Z","v":12860,"vw":41.725618},{"c":40.9225,"h":41.95,"l":40.75,"n":425,"o":41.95,"t":"2026-03-20T04:00:00Z","v":20650,"vw":41.255889},{"c":41.8369,"h":42.195,"l":41.56,"n":218,"o":41.62,"t":"2026-03-23T04:00:00Z","v":6485,"vw":41.72244},{"c":40.9862,"h":41.34,"l":40.89,"n":234,"o":41.1,"t":"2026-03-24T04:00:00Z","v":14868,"vw":41.067074},{"c":41.055,"h":41.4409,"l":41.055,"n":159,"o":41.26,"t":"2026-03-25T04:00:00Z","v":8056,"vw":41.219305},{"c":39.7897,"h":40.54,"l":39.7897,"n":319,"o":40.51,"t":"2026-03-26T04:00:00Z","v":11307,"vw":40.095404},{"c":39.0119,"h":39.59,"l":38.94,"n":291,"o":39.59,"t":"2026-03-27T04:00:00Z","v":12109,"vw":39.313267},{"c":38.4488,"h":39.3,"l":38.33,"n":298,"o":39.3,"t":"2026-03-30T04:00:00Z","v":10403,"vw":38.907251},{"c":39.8853,"h":39.8853,"l":38.77,"n":206,"o":38.77,"t":"2026-03-31T04:00:00Z","v":10710,"vw":39.481894},{"c":40.6158,"h":40.935,"l":40.405,"n":205,"o":40.54,"t":"2026-04-01T04:00:00Z","v":9429,"vw":40.696254},{"c":40.6143,"h":40.6143,"l":39.43,"n":157,"o":39.52,"t":"2026-04-02T04:00:00Z","v":3065,"vw":40.099481},{"c":41.0272,"h":41.23,"l":40.9,"n":214,"o":40.95,"t":"2026-04-06T04:00:00Z","v":10244,"vw":41.001468},{"c":41.2169,"h":41.2169,"l":40.61,"n":143,"o":40.9,"t":"2026-04-07T04:00:00Z","v":3680,"vw":40.73513},{"c":42.7115,"h":43.17,"l":42.54,"n":203,"o":43.17,"t":"2026-04-08T04:00:00Z","v":7970,"vw":42.962192},{"c":42.4995,"h":42.55,"l":41.99,"n":233,"o":42.51,"t":"2026-04-09T04:00:00Z","v":6142,"vw":42.146959},{"c":42.2244,"h":42.55,"l":42.11,"n":214,"o":42.55,"t":"2026-04-10T04:00:00Z","v":13092,"vw":42.251619},{"c":43.1885,"h":43.1885,"l":42.14,"n":217,"o":42.14,"t":"2026-04-13T04:00:00Z","v":5598,"vw":42.552015},{"c":44.1719,"h":44.19,"l":43.56,"n":296,"o":43.67,"t":"2026-04-14T04:00:00Z","v":15066,"vw":43.838798},{"c":44.6404,"h":44.6699,"l":44.285,"n":202,"o":44.34,"t":"2026-04-15T04:00:00Z","v":3690,"vw":44.487659},{"c":45.4529,"h":45.5894,"l":44.995,"n":262,"o":45.18,"t":"2026-04-16T04:00:00Z","v":17356,"vw":45.352916},{"c":46.1089,"h":46.42,"l":46.02,"n":254,"o":46.25,"t":"2026-04-17T04:00:00Z","v":25098,"vw":46.292754},{"c":46.0337,"h":46.0337,"l":45.6,"n":257,"o":46.03,"t":"2026-04-20T04:00:00Z","v":19234,"vw":45.918803},{"c":45.8947,"h":46.49,"l":45.8658,"n":250,"o":46.48,"t":"2026-04-21T04:00:00Z","v":14923,"vw":46.236711},{"c":46.9238,"h":46.9238,"l":46.38,"n":234,"o":46.38,"t":"2026-04-22T04:00:00Z","v":38208,"vw":46.575382},{"c":45.9002,"h":46.42,"l":45.45,"n":267,"o":46.42,"t":"2026-04-23T04:00:00Z","v":22143,"vw":46.014677},{"c":46.9448,"h":46.99,"l":46.53,"n":204,"o":46.53,"t":"2026-04-24T04:00:00Z","v":11942,"vw":46.746403},{"c":47.2787,"h":47.4199,"l":47.07,"n":255,"o":47.07,"t":"2026-04-27T04:00:00Z","v":11396,"vw":47.319393},{"c":46.7547,"h":46.844,"l":46.4111,"n":169,"o":46.67,"t":"2026-04-28T04:00:00Z","v":7347,"vw":46.681837},{"c":47.13,"h":47.13,"l":46.78,"n":186,"o":46.82,"t":"2026-04-29T04:00:00Z","v":5686,"vw":46.953539},{"c":47.5121,"h":47.57,"l":46.72,"n":196,"o":46.98,"t":"2026-04-30T04:00:00Z","v":6779,"vw":47.084191},{"c":48.3457,"h":48.435,"l":47.64,"n":262,"o":47.64,"t":"2026-05-01T04:00:00Z","v":13814,"vw":48.222152},{"c":48.7905,"h":49.34,"l":48.62,"n":336,"o":48.62,"t":"2026-05-04T04:00:00Z","v":22724,"vw":48.920386},{"c":50.0894,"h":50.24,"l":49.53,"n":349,"o":49.53,"t":"2026-05-05T04:00:00Z","v":23371,"vw":49.847344},{"c":51.2616,"h":51.29,"l":50.52,"n":301,"o":50.89,"t":"2026-05-06T04:00:00Z","v":9688,"vw":50.866046},{"c":50.9745,"h":51.82,"l":50.86,"n":358,"o":51.46,"t":"2026-05-07T04:00:00Z","v":25580,"vw":51.128245},{"c":53.145,"h":53.2,"l":51.952,"n":394,"o":51.99,"t":"2026-05-08T04:00:00Z","v":28967,"vw":52.476775},{"c":53.7401,"h":53.9,"l":53.2201,"n":470,"o":53.55,"t":"2026-05-11T04:00:00Z","v":31597,"vw":53.562666},{"c":52.19,"h":52.8,"l":51.1299,"n":464,"o":52.8,"t":"2026-05-12T04:00:00Z","v":30820,"vw":52.058717},{"c":53.45,"h":53.545,"l":52.6494,"n":386,"o":53.1,"t":"2026-05-13T04:00:00Z","v":20032,"vw":53.228032},{"c":53.7978,"h":54.03,"l":53.47,"n":357,"o":53.57,"t":"2026-05-14T04:00:00Z","v":26850,"vw":53.839367},{"c":52.45,"h":52.92,"l":52.15,"n":389,"o":52.33,"t":"2026-05-15T04:00:00Z","v":13821,"vw":52.439386},{"c":52.3039,"h":53.05,"l":51.8,"n":331,"o":52.97,"t":"2026-05-18T04:00:00Z","v":19622,"vw":52.476094},{"c":52.29,"h":52.7871,"l":51.43,"n":373,"o":51.81,"t":"2026-05-19T04:00:00Z","v":26190,"vw":51.963036},{"c":53.3632,"h":53.37,"l":52.43,"n":360,"o":52.43,"t":"2026-05-20T04:00:00Z","v":32296,"vw":52.889995},{"c":54.0037,"h":54.04,"l":53.11,"n":321,"o":53.11,"t":"2026-05-21T04:00:00Z","v":15741,"vw":53.664495},{"c":54.05,"h":54.5199,"l":54.02,"n":351,"o":54.13,"t":"2026-05-22T04:00:00Z","v":22369,"vw":54.272503},{"c":56.22,"h":56.26,"l":55.195,"n":535,"o":55.39,"t":"2026-05-26T04:00:00Z","v":30565,"vw":55.753297},{"c":56.0103,"h":56.42,"l":55.6,"n":498,"o":56.42,"t":"2026-05-27T04:00:00Z","v":28460,"vw":55.899044},{"c":57.0359,"h":57.21,"l":55.96,"n":496,"o":56.21,"t":"2026-05-28T04:00:00Z","v":47671,"vw":56.623031},{"c":58.5075,"h":58.51,"l":57.8,"n":603,"o":57.8,"t":"2026-05-29T04:00:00Z","v":38250,"vw":58.309744},{"c":60.8729,"h":61.095,"l":59.49,"n":1050,"o":59.49,"t":"2026-06-01T04:00:00Z","v":80833,"vw":60.361635},{"c":60.9339,"h":61.03,"l":60.25,"n":750,"o":60.54,"t":"2026-06-02T04:00:00Z","v":51045,"vw":60.684029},{"c":60.0131,"h":60.81,"l":59.565,"n":645,"o":60.81,"t":"2026-06-03T04:00:00Z","v":53150,"vw":59.979711},{"c":58.99,"h":59.3,"l":57.9701,"n":602,"o":58.44,"t":"2026-06-04T04:00:00Z","v":35143,"vw":58.392308},{"c":54.507,"h":57.24,"l":54.24,"n":1067,"o":57.24,"t":"2026-06-05T04:00:00Z","v":95265,"vw":55.753476},{"c":55.86,"h":56.46,"l":55.69,"n":633,"o":56.18,"t":"2026-06-08T04:00:00Z","v":41461,"vw":56.15861},{"c":54.8306,"h":56.75,"l":52.86,"n":703,"o":56.75,"t":"2026-06-09T04:00:00Z","v":73487,"vw":54.771139},{"c":53.7303,"h":55.365,"l":53.59,"n":480,"o":54.2,"t":"2026-06-10T04:00:00Z","v":58319,"vw":54.372693},{"c":55.9765,"h":56.07,"l":53.76,"n":540,"o":54.06,"t":"2026-06-11T04:00:00Z","v":54875,"vw":54.735944},{"c":56.07,"h":56.5,"l":55.08,"n":537,"o":55.75,"t":"2026-06-12T04:00:00Z","v":40496,"vw":55.952615},{"c":58.0656,"h":58.17,"l":57.57,"n":660,"o":57.76,"t":"2026-06-15T04:00:00Z","v":35523,"vw":57.850832},{"c":56.87,"h":58.46,"l":56.82,"n":616,"o":58.14,"t":"2026-06-16T04:00:00Z","v":36993,"vw":57.382413},{"c":56.57,"h":57.81,"l":56.49,"n":641,"o":57.72,"t":"2026-06-17T04:00:00Z","v":114631,"vw":57.297966},{"c":58.62,"h":58.85,"l":57.82,"n":510,"o":58.35,"t":"2026-06-18T04:00:00Z","v":26439,"vw":58.389595},{"c":58.8625,"h":59.37,"l":58.54,"n":579,"o":59.06,"t":"2026-06-22T04:00:00Z","v":27493,"vw":59.069144},{"c":55.9586,"h":57.03,"l":55.565,"n":1202,"o":55.82,"t":"2026-06-23T04:00:00Z","v":60781,"vw":56.38573},{"c":55.7769,"h":56.65,"l":55.0857,"n":776,"o":56.59,"t":"2026-06-24T04:00:00Z","v":50939,"vw":55.963733},{"c":57.03,"h":58.06,"l":56.03,"n":869,"o":58.01,"t":"2026-06-25T04:00:00Z","v":44487,"vw":56.665995},{"c":56.1781,"h":56.6799,"l":55.46,"n":758,"o":55.74,"t":"2026-06-26T04:00:00Z","v":55012,"vw":56.24981},{"c":56.65,"h":56.66,"l":54.71,"n":518,"o":55.88,"t":"2026-06-29T04:00:00Z","v":33428,"vw":55.660843},{"c":57.5492,"h":57.57,"l":56.65,"n":348,"o":56.65,"t":"2026-06-30T04:00:00Z","v":11736,"vw":57.258635},{"c":55.7992,"h":56.51,"l":55.71,"n":413,"o":56.16,"t":"2026-07-01T04:00:00Z","v":19556,"vw":55.97349},{"c":54.2706,"h":55.89,"l":53.61,"n":601,"o":55.53,"t":"2026-07-02T04:00:00Z","v":59930,"vw":54.470412},{"c":55.9037,"h":56.32,"l":55.33,"n":459,"o":55.33,"t":"2026-07-06T04:00:00Z","v":12754,"vw":56.061542},{"c":54.5551,"h":55.0999,"l":54.04,"n":376,"o":54.88,"t":"2026-07-07T04:00:00Z","v":15019,"vw":54.555705},{"c":55.0242,"h":55.0242,"l":53.68,"n":533,"o":53.83,"t":"2026-07-08T04:00:00Z","v":48790,"vw":54.33966},{"c":56.1791,"h":56.34,"l":55.3318,"n":352,"o":55.48,"t":"2026-07-09T04:00:00Z","v":34872,"vw":55.76905},{"c":55.68,"h":55.8001,"l":55.36,"n":408,"o":55.62,"t":"2026-07-10T04:00:00Z","v":24477,"vw":55.642448},{"c":54.0558,"h":54.5705,"l":53.8,"n":509,"o":54.22,"t":"2026-07-13T04:00:00Z","v":44352,"vw":54.16233},{"c":55.19,"h":55.2999,"l":54.36,"n":360,"o":54.61,"t":"2026-07-14T04:00:00Z","v":32094,"vw":54.858471},{"c":54.11,"h":55.45,"l":53.33,"n":397,"o":55.32,"t":"2026-07-15T04:00:00Z","v":34086,"vw":54.184905},{"c":52.5925,"h":53.39,"l":52.395,"n":418,"o":53.39,"t":"2026-07-16T04:00:00Z","v":43292,"vw":52.833127},{"c":52.4114,"h":53.12,"l":51.37,"n":501,"o":51.61,"t":"2026-07-17T04:00:00Z","v":88724,"vw":51.995925},{"c":52.6446,"h":53.2,"l":52.61,"n":391,"o":52.83,"t":"2026-07-20T04:00:00Z","v":19093,"vw":52.942679},{"c":53.7,"h":53.7,"l":53.1101,"n":204,"o":53.29,"t":"2026-07-21T04:00:00Z","v":13317,"vw":53.50074},{"c":53.1325,"h":53.39,"l":53.0413,"n":253,"o":53.16,"t":"2026-07-22T04:00:00Z","v":8560,"vw":53.178987},{"c":52.2263,"h":52.73,"l":51.835,"n":300,"o":52.45,"t":"2026-07-23T04:00:00Z","v":16249,"vw":52.199103},{"c":51.7652,"h":52.31,"l":51.72,"n":345,"o":52.18,"t":"2026-07-24T04:00:00Z","v":13676,"vw":51.922002},{"c":52.07,"h":52.61,"l":51.65,"n":281,"o":52.61,"t":"2026-07-27T04:00:00Z","v":10606,"vw":52.091525},{"c":51.4393,"h":51.65,"l":50.77,"n":316,"o":51.33,"t":"2026-07-28T04:00:00Z","v":19728,"vw":51.443011},{"c":50.5172,"h":51.96,"l":50.5172,"n":347,"o":51.34,"t":"2026-07-29T04:00:00Z","v":40004,"vw":50.994379},{"c":52.24,"h":52.24,"l":51.16,"n":244,"o":51.21,"t":"2026-07-30T04:00:00Z","v":17525,"vw":51.860748},{"c":53.0772,"h":53.53,"l":52.48,"n":297,"o":53.26,"t":"2026-07-31T04:00:00Z","v":18800,"vw":52.904239},{"c":54.2714,"h":54.4,"l":53.14,"n":319,"o":53.23,"t":"2026-08-03T04:00:00Z","v":11723,"vw":54.02145},{"c":56.3733,"h":56.55,"l":54.87,"n":347,"o":54.87,"t":"2026-08-04T04:00:00Z","v":23463,"vw":56.001433},{"c":55.9964,"h":56.625,"l":55.92,"n":342,"o":56.48,"t":"2026-08-05T04:00:00Z","v":19024,"vw":56.35826},{"c":55.429,"h":55.736,"l":54.77,"n":307,"o":55,"t":"2026-08-06T04:00:00Z","v":18920,"vw":55.24799},{"c":56.113,"h":56.14,"l":55.72,"n":256,"o":55.92,"t":"2026-08-07T04:00:00Z","v":8000,"vw":55.955659},{"c":56.2822,"h":56.5,"l":55.85,"n":247,"o":55.85,"t":"2026-08-10T04:00:00Z","v":6762,"vw":56.196528},{"c":56.1541,"h":56.58,"l":56.03,"n":223,"o":56.58,"t":"2026-08-11T04:00:00Z","v":8313,"vw":56.242207},{"c":56.8641,"h":56.92,"l":56.6,"n":223,"o":56.87,"t":"2026-08-12T04:00:00Z","v":15982,"vw":56.760238},{"c":57.508,"h":57.56,"l":56.85,"n":235,"o":56.85,"t":"2026-08-13T04:00:00Z","v":7695,"vw":57.420535},{"c":57.1915,"h":57.69,"l":57.15,"n":209,"o":57.69,"t":"2026-08-14T04:00:00Z","v":6902,"vw":57.312552},{"c":56.9348,"h":57.4359,"l":56.9,"n":290,"o":57.33,"t":"2026-08-17T04:00:00Z","v":6219,"vw":57.20873},{"c":55.9327,"h":56.46,"l":55.8,"n":298,"o":56.23,"t":"2026-08-18T04:00:00Z","v":11063,"vw":56.086476},{"c":55.815,"h":56.21,"l":55.425,"n":264,"o":56.21,"t":"2026-08-19T04:00:00Z","v":8425,"vw":55.826551},{"c":55.4563,"h":55.81,"l":55.311,"n":220,"o":55.56,"t":"2026-08-20T04:00:00Z","v":9886,"vw":55.589444},{"c":55.6925,"h":55.82,"l":55.335,"n":205,"o":55.71,"t":"2026-08-21T04:00:00Z","v":5934,"vw":55.656597},{"c":55.0319,"h":55.2,"l":54.71,"n":281,"o":55.19,"t":"2026-08-24T04:00:00Z","v":8146,"vw":55.018535},{"c":55.4326,"h":55.47,"l":55.13,"n":238,"o":55.47,"t":"2026-08-25T04:00:00Z","v":11843,"vw":55.281744},{"c":55.6323,"h":55.79,"l":55.19,"n":255,"o":55.19,"t":"2026-08-26T04:00:00Z","v":11058,"vw":55.510266},{"c":56.86,"h":56.86,"l":56.31,"n":237,"o":56.46,"t":"2026-08-27T04:00:00Z","v":8715,"vw":56.623913},{"c":56.7569,"h":57.125,"l":56.719,"n":212,"o":56.86,"t":"2026-08-28T04:00:00Z","v":4430,"vw":56.946214},{"c":56.8305,"h":56.905,"l":56.5851,"n":301,"o":56.71,"t":"2026-08-31T04:00:00Z","v":10468,"vw":56.748892},{"c":55.7905,"h":56.2929,"l":55.69,"n":266,"o":56,"t":"2026-09-01T04:00:00Z","v":6697,"vw":56.073266},{"c":55.8597,"h":55.86,"l":55.625,"n":240,"o":55.86,"t":"2026-09-02T04:00:00Z","v":12777,"vw":55.665112},{"c":56.9782,"h":57.0649,"l":56.205,"n":206,"o":56.205,"t":"2026-09-03T04:00:00Z","v":12485,"vw":56.616722},{"c":57.2317,"h":57.27,"l":56.9999,"n":183,"o":57.04,"t":"2026-09-04T04:00:00Z","v":5109,"vw":57.139658},{"c":57.39,"h":57.43,"l":57.09,"n":483,"o":57.33,"t":"2026-09-08T04:00:00Z","v":84707,"vw":57.364875},{"c":57.3842,"h":57.6,"l":57.18,"n":220,"o":57.18,"t":"2026-09-09T04:00:00Z","v":26087,"vw":57.473564},{"c":56.4038,"h":56.9199,"l":56.4038,"n":192,"o":56.63,"t":"2026-09-10T04:00:00Z","v":11396,"vw":56.780126},{"c":57.2969,"h":57.42,"l":57.09,"n":202,"o":57.13,"t":"2026-09-11T04:00:00Z","v":10239,"vw":57.197913},{"c":57.13,"h":57.405,"l":56.43,"n":332,"o":56.5,"t":"2026-09-14T04:00:00Z","v":23654,"vw":56.848699},{"c":57.0034,"h":57.24,"l":57,"n":216,"o":57,"t":"2026-09-15T04:00:00Z","v":8501,"vw":57.138099},{"c":56.92,"h":57.62,"l":56.66,"n":238,"o":57.33,"t":"2026-09-16T04:00:00Z","v":15958,"vw":57.35113},{"c":58.117,"h":58.13,"l":57.62,"n":203,"o":57.62,"t":"2026-09-17T04:00:00Z","v":5649,"vw":57.914331},{"c":57.84,"h":58.21,"l":57.62,"n":286,"o":58.21,"t":"2026-09-18T04:00:00Z","v":227438,"vw":57.661327},{"c":59.81,"h":59.83,"l":58.7,"n":392,"o":58.7,"t":"2026-09-21T04:00:00Z","v":47058,"vw":58.973343},{"c":59.7734,"h":59.9399,"l":59.45,"n":246,"o":59.69,"t":"2026-09-22T04:00:00Z","v":7374,"vw":59.745445},{"c":59.41,"h":59.735,"l":59.31,"n":213,"o":59.69,"t":"2026-09-23T04:00:00Z","v":8477,"vw":59.506624},{"c":59.4828,"h":59.555,"l":58.96,"n":219,"o":59.19,"t":"2026-09-24T04:00:00Z","v":9637,"vw":59.182094},{"c":59.5135,"h":59.655,"l":59.395,"n":229,"o":59.53,"t":"2026-09-25T04:00:00Z","v":6962,"vw":59.567033},{"c":58.51,"h":58.72,"l":58.2,"n":287,"o":58.72,"t":"2026-09-28T04:00:00Z","v":11876,"vw":58.504578},{"c":58.5507,"h":58.69,"l":58.38,"n":230,"o":58.69,"t":"2026-09-29T04:00:00Z","v":16742,"vw":58.575476},{"c":58.78,"h":59.21,"l":58.64,"n":327,"o":58.64,"t":"2026-09-30T04:00:00Z","v":30934,"vw":58.897796},{"c":59.173,"h":59.255,"l":58.585,"n":253,"o":59.14,"t":"2026-10-01T04:00:00Z","v":6793,"vw":59.035296},{"c":59.56,"h":60.07,"l":59.48,"n":271,"o":59.96,"t":"2026-10-02T04:00:00Z","v":10101,"vw":59.771831},{"c":59.8236,"h":59.8801,"l":59.55,"n":318,"o":59.55,"t":"2026-10-05T04:00:00Z","v":8389,"vw":59.732557},{"c":60.1602,"h":60.4,"l":60.14,"n":307,"o":60.14,"t":"2026-10-06T04:00:00Z","v":8752,"vw":60.267166},{"c":60,"h":60.035,"l":59.53,"n":241,"o":59.74,"t":"2026-10-07T04:00:00Z","v":5154,"vw":59.816655},{"c":59.3033,"h":59.9099,"l":58.9911,"n":210,"o":59.68,"t":"2026-10-08T04:00:00Z","v":7888,"vw":59.560799},{"c":59.9884,"h":59.9884,"l":59.52,"n":212,"o":59.71,"t":"2026-10-09T04:00:00Z","v":6752,"vw":59.654049},{"c":59.3726,"h":59.91,"l":59.335,"n":240,"o":59.91,"t":"2026-10-12T04:00:00Z","v":7222,"vw":59.443332},{"c":59.3025,"h":59.43,"l":58.78,"n":160,"o":58.78,"t":"2026-10-13T04:00:00Z","v":4440,"vw":59.222327},{"c":57.5687,"h":58.62,"l":57.52,"n":523,"o":58.62,"t":"2026-10-14T04:00:00Z","v":15686,"vw":57.927171},{"c":57.4509,"h":57.4509,"l":56.355,"n":283,"o":56.5,"t":"2026-10-15T04:00:00Z","v":13987,"vw":57.00159},{"c":55.55,"h":57.4724,"l":55.44,"n":392,"o":57.36,"t":"2026-10-16T04:00:00Z","v":17843,"vw":55.87233},{"c":56.3538,"h":56.8499,"l":56.2,"n":333,"o":56.32,"t":"2026-10-19T04:00:00Z","v":17000,"vw":56.425783},{"c":56.3269,"h":56.685,"l":55.92,"n":247,"o":56.07,"t":"2026-10-20T04:00:00Z","v":14659,"vw":56.280043},{"c":57.0932,"h":57.14,"l":56.75,"n":234,"o":56.75,"t":"2026-10-21T04:00:00Z","v":7490,"vw":56.959},{"c":55.6985,"h":56.31,"l":55.51,"n":255,"o":56.19,"t":"2026-10-22T04:00:00Z","v":13355,"vw":55.701513}],"volatilityBars":[{"c":59.9,"h":59.9,"l":59.69,"n":17,"o":59.69,"t":"2026-09-22T13:30:00Z","v":875,"vw":59.759458},{"c":59.9399,"h":59.9399,"l":59.78,"n":5,"o":59.78,"t":"2026-09-22T13:45:00Z","v":622,"vw":59.841258},{"c":59.45,"h":59.45,"l":59.45,"n":1,"o":59.45,"t":"2026-09-22T15:45:00Z","v":100,"vw":59.45},{"c":59.495,"h":59.495,"l":59.495,"n":1,"o":59.495,"t":"2026-09-22T16:00:00Z","v":200,"vw":59.495},{"c":59.705,"h":59.705,"l":59.6241,"n":2,"o":59.6241,"t":"2026-09-22T18:00:00Z","v":309,"vw":59.676462},{"c":59.715,"h":59.715,"l":59.715,"n":1,"o":59.715,"t":"2026-09-22T18:30:00Z","v":250,"vw":59.715},{"c":59.6601,"h":59.78,"l":59.6601,"n":4,"o":59.78,"t":"2026-09-22T18:45:00Z","v":899,"vw":59.766633},{"c":59.7615,"h":59.7615,"l":59.725,"n":3,"o":59.725,"t":"2026-09-22T19:15:00Z","v":1384,"vw":59.734624},{"c":59.8011,"h":59.8011,"l":59.77,"n":3,"o":59.77,"t":"2026-09-22T19:30:00Z","v":301,"vw":59.780367},{"c":59.79,"h":59.795,"l":59.79,"n":2,"o":59.795,"t":"2026-09-22T19:45:00Z","v":502,"vw":59.793337},{"c":59.77,"h":59.77,"l":59.77,"n":1,"o":59.77,"t":"2026-09-23T11:30:00Z","v":300,"vw":59.77},{"c":59.735,"h":59.735,"l":59.6069,"n":24,"o":59.69,"t":"2026-09-23T13:30:00Z","v":1594,"vw":59.660789},{"c":59.36,"h":59.42,"l":59.36,"n":3,"o":59.4001,"t":"2026-09-23T14:00:00Z","v":390,"vw":59.394921},{"c":59.31,"h":59.355,"l":59.31,"n":2,"o":59.355,"t":"2026-09-23T14:15:00Z","v":603,"vw":59.347388},{"c":59.5,"h":59.52,"l":59.5,"n":26,"o":59.51,"t":"2026-09-23T16:15:00Z","v":2800,"vw":59.5125},{"c":59.345,"h":59.41,"l":59.345,"n":5,"o":59.41,"t":"2026-09-23T17:00:00Z","v":649,"vw":59.384217},{"c":59.55,"h":59.55,"l":59.55,"n":4,"o":59.55,"t":"2026-09-23T19:00:00Z","v":339,"vw":59.55},{"c":59.46,"h":59.46,"l":59.46,"n":1,"o":59.46,"t":"2026-09-23T19:15:00Z","v":235,"vw":59.46},{"c":59.45,"h":59.45,"l":59.45,"n":1,"o":59.45,"t":"2026-09-23T19:30:00Z","v":100,"vw":59.45},{"c":59.45,"h":59.45,"l":59.45,"n":2,"o":59.45,"t":"2026-09-23T19:45:00Z","v":200,"vw":59.45},{"c":59.41,"h":59.41,"l":59.41,"n":3,"o":59.41,"t":"2026-09-23T20:00:00Z","v":110,"vw":59.41},{"c":59.19,"h":59.19,"l":59.19,"n":7,"o":59.19,"t":"2026-09-24T13:30:00Z","v":133,"vw":59.19},{"c":59.2,"h":59.2,"l":59.2,"n":2,"o":59.2,"t":"2026-09-24T13:45:00Z","v":222,"vw":59.2},{"c":59.105,"h":59.105,"l":59.105,"n":3,"o":59.105,"t":"2026-09-24T14:00:00Z","v":105,"vw":59.105},{"c":59.09,"h":59.09,"l":59.09,"n":2,"o":59.09,"t":"2026-09-24T14:15:00Z","v":140,"vw":59.09},{"c":59.18,"h":59.18,"l":59.18,"n":1,"o":59.18,"t":"2026-09-24T14:45:00Z","v":100,"vw":59.18},{"c":59.09,"h":59.09,"l":59.09,"n":3,"o":59.09,"t":"2026-09-24T15:15:00Z","v":123,"vw":59.09},{"c":59.1001,"h":59.1001,"l":58.96,"n":25,"o":59.1,"t":"2026-09-24T15:30:00Z","v":3402,"vw":59.038288},{"c":59.14,"h":59.14,"l":59.14,"n":1,"o":59.14,"t":"2026-09-24T15:45:00Z","v":100,"vw":59.14},{"c":59.555,"h":59.555,"l":59.555,"n":2,"o":59.555,"t":"2026-09-24T17:00:00Z","v":105,"vw":59.555},{"c":59.31,"h":59.31,"l":59.31,"n":2,"o":59.31,"t":"2026-09-24T18:00:00Z","v":3091,"vw":59.31},{"c":59.4,"h":59.4,"l":59.4,"n":1,"o":59.4,"t":"2026-09-24T18:15:00Z","v":131,"vw":59.4},{"c":59.5022,"h":59.5022,"l":59.5022,"n":1,"o":59.5022,"t":"2026-09-24T19:00:00Z","v":168,"vw":59.5022},{"c":59.5787,"h":59.645,"l":59.53,"n":5,"o":59.53,"t":"2026-09-25T13:30:00Z","v":541,"vw":59.577448},{"c":59.395,"h":59.395,"l":59.395,"n":3,"o":59.395,"t":"2026-09-25T14:15:00Z","v":218,"vw":59.395},{"c":59.492,"h":59.492,"l":59.492,"n":1,"o":59.492,"t":"2026-09-25T14:45:00Z","v":125,"vw":59.492},{"c":59.65,"h":59.65,"l":59.65,"n":3,"o":59.65,"t":"2026-09-25T16:00:00Z","v":187,"vw":59.65},{"c":59.63,"h":59.655,"l":59.63,"n":3,"o":59.655,"t":"2026-09-25T16:15:00Z","v":260,"vw":59.6425},{"c":59.57,"h":59.57,"l":59.57,"n":2,"o":59.57,"t":"2026-09-25T16:45:00Z","v":132,"vw":59.57},{"c":59.655,"h":59.655,"l":59.655,"n":2,"o":59.655,"t":"2026-09-25T18:00:00Z","v":109,"vw":59.655},{"c":59.61,"h":59.61,"l":59.61,"n":3,"o":59.61,"t":"2026-09-25T19:00:00Z","v":112,"vw":59.61},{"c":59.515,"h":59.515,"l":59.515,"n":1,"o":59.515,"t":"2026-09-25T19:30:00Z","v":210,"vw":59.515},{"c":59.57,"h":59.57,"l":59.56,"n":7,"o":59.56,"t":"2026-09-25T19:45:00Z","v":3360,"vw":59.56881},{"c":58.7029,"h":58.72,"l":58.7029,"n":32,"o":58.72,"t":"2026-09-28T13:30:00Z","v":994,"vw":58.713893},{"c":58.535,"h":58.535,"l":58.535,"n":2,"o":58.535,"t":"2026-09-28T14:15:00Z","v":351,"vw":58.535},{"c":58.4,"h":58.4,"l":58.4,"n":3,"o":58.4,"t":"2026-09-28T14:30:00Z","v":125,"vw":58.4},{"c":58.2,"h":58.2,"l":58.2,"n":3,"o":58.2,"t":"2026-09-28T14:45:00Z","v":156,"vw":58.2},{"c":58.345,"h":58.345,"l":58.345,"n":1,"o":58.345,"t":"2026-09-28T15:00:00Z","v":1000,"vw":58.345},{"c":58.335,"h":58.335,"l":58.3,"n":5,"o":58.3,"t":"2026-09-28T15:15:00Z","v":1328,"vw":58.329286},{"c":58.35,"h":58.35,"l":58.35,"n":1,"o":58.35,"t":"2026-09-28T15:30:00Z","v":100,"vw":58.35},{"c":58.72,"h":58.72,"l":58.65,"n":6,"o":58.66,"t":"2026-09-28T16:30:00Z","v":2204,"vw":58.682727},{"c":58.645,"h":58.645,"l":58.5979,"n":4,"o":58.615,"t":"2026-09-28T17:30:00Z","v":509,"vw":58.618828},{"c":58.47,"h":58.47,"l":58.47,"n":2,"o":58.47,"t":"2026-09-28T19:15:00Z","v":428,"vw":58.47},{"c":58.54,"h":58.54,"l":58.41,"n":25,"o":58.5399,"t":"2026-09-28T19:45:00Z","v":3146,"vw":58.436689},{"c":58.51,"h":58.51,"l":58.51,"n":4,"o":58.51,"t":"2026-09-28T20:00:00Z","v":113,"vw":58.51},{"c":58.475,"h":58.69,"l":58.475,"n":17,"o":58.69,"t":"2026-09-29T13:30:00Z","v":2268,"vw":58.648819},{"c":58.51,"h":58.51,"l":58.51,"n":3,"o":58.51,"t":"2026-09-29T14:00:00Z","v":107,"vw":58.51},{"c":58.69,"h":58.69,"l":58.69,"n":3,"o":58.69,"t":"2026-09-29T14:30:00Z","v":1995,"vw":58.69},{"c":58.53,"h":58.53,"l":58.53,"n":2,"o":58.53,"t":"2026-09-29T15:15:00Z","v":2000,"vw":58.53},{"c":58.4012,"h":58.4012,"l":58.4012,"n":3,"o":58.4012,"t":"2026-09-29T16:15:00Z","v":676,"vw":58.4012},{"c":58.38,"h":58.38,"l":58.38,"n":3,"o":58.38,"t":"2026-09-29T17:45:00Z","v":134,"vw":58.38},{"c":58.536,"h":58.536,"l":58.49,"n":8,"o":58.494,"t":"2026-09-29T18:45:00Z","v":4336,"vw":58.532},{"c":58.63,"h":58.63,"l":58.61,"n":16,"o":58.61,"t":"2026-09-29T19:00:00Z","v":2555,"vw":58.626175},{"c":58.52,"h":58.524,"l":58.52,"n":9,"o":58.524,"t":"2026-09-29T19:30:00Z","v":700,"vw":58.5208},{"c":58.49,"h":58.49,"l":58.4746,"n":4,"o":58.49,"t":"2026-09-29T19:45:00Z","v":612,"vw":58.487433},{"c":58.75,"h":58.75,"l":58.75,"n":4,"o":58.75,"t":"2026-09-30T11:45:00Z","v":103,"vw":58.75},{"c":58.9648,"h":58.9648,"l":58.64,"n":16,"o":58.64,"t":"2026-09-30T13:30:00Z","v":420,"vw":58.776545},{"c":59.01,"h":59.1021,"l":58.985,"n":6,"o":59.1021,"t":"2026-09-30T14:30:00Z","v":903,"vw":59.053037},{"c":59.04,"h":59.04,"l":59.0301,"n":3,"o":59.032,"t":"2026-09-30T15:00:00Z","v":500,"vw":59.03284},{"c":59.1307,"h":59.1307,"l":59.08,"n":10,"o":59.08,"t":"2026-09-30T15:15:00Z","v":1669,"vw":59.08433},{"c":59.1761,"h":59.1761,"l":59.17,"n":2,"o":59.17,"t":"2026-09-30T15:30:00Z","v":1338,"vw":59.171541},{"c":59.1726,"h":59.1726,"l":59.1726,"n":3,"o":59.1726,"t":"2026-09-30T15:45:00Z","v":102,"vw":59.1726},{"c":59.13,"h":59.21,"l":59.13,"n":18,"o":59.1525,"t":"2026-09-30T16:00:00Z","v":2144,"vw":59.187386},{"c":59.135,"h":59.135,"l":59.135,"n":1,"o":59.135,"t":"2026-09-30T16:15:00Z","v":353,"vw":59.135},{"c":59.14,"h":59.14,"l":59.12,"n":5,"o":59.12,"t":"2026-09-30T17:00:00Z","v":455,"vw":59.125},{"c":58.96,"h":58.965,"l":58.96,"n":2,"o":58.965,"t":"2026-09-30T17:15:00Z","v":1292,"vw":58.960654},{"c":58.94,"h":58.94,"l":58.94,"n":1,"o":58.94,"t":"2026-09-30T17:30:00Z","v":126,"vw":58.94},{"c":59.005,"h":59.005,"l":59.005,"n":6,"o":59.005,"t":"2026-09-30T17:45:00Z","v":541,"vw":59.005},{"c":58.985,"h":58.985,"l":58.985,"n":1,"o":58.985,"t":"2026-09-30T19:00:00Z","v":122,"vw":58.985},{"c":58.96,"h":58.96,"l":58.895,"n":8,"o":58.895,"t":"2026-09-30T19:30:00Z","v":621,"vw":58.947},{"c":58.73,"h":58.96,"l":58.73,"n":67,"o":58.8701,"t":"2026-09-30T19:45:00Z","v":7867,"vw":58.825741},{"c":58.78,"h":58.78,"l":58.78,"n":6,"o":58.78,"t":"2026-09-30T20:00:00Z","v":11158,"vw":58.78},{"c":59.2188,"h":59.2188,"l":59.14,"n":18,"o":59.14,"t":"2026-10-01T13:30:00Z","v":371,"vw":59.172852},{"c":58.6701,"h":58.6701,"l":58.6701,"n":1,"o":58.6701,"t":"2026-10-01T14:15:00Z","v":496,"vw":58.6701},{"c":58.585,"h":58.585,"l":58.585,"n":3,"o":58.585,"t":"2026-10-01T15:00:00Z","v":351,"vw":58.585},{"c":58.625,"h":58.625,"l":58.625,"n":2,"o":58.625,"t":"2026-10-01T15:45:00Z","v":668,"vw":58.625},{"c":58.775,"h":58.775,"l":58.775,"n":3,"o":58.775,"t":"2026-10-01T16:15:00Z","v":130,"vw":58.775},{"c":59.255,"h":59.255,"l":59.255,"n":4,"o":59.255,"t":"2026-10-01T17:30:00Z","v":1031,"vw":59.255},{"c":59.1474,"h":59.1474,"l":59.1474,"n":1,"o":59.1474,"t":"2026-10-01T18:15:00Z","v":230,"vw":59.1474},{"c":59.205,"h":59.205,"l":59.205,"n":1,"o":59.205,"t":"2026-10-01T18:45:00Z","v":109,"vw":59.205},{"c":59.2,"h":59.2,"l":59.2,"n":3,"o":59.2,"t":"2026-10-01T19:15:00Z","v":1201,"vw":59.2},{"c":59.228,"h":59.228,"l":59.228,"n":2,"o":59.228,"t":"2026-10-01T19:45:00Z","v":624,"vw":59.228},{"c":59.9499,"h":59.96,"l":59.9499,"n":18,"o":59.96,"t":"2026-10-02T13:30:00Z","v":722,"vw":59.95266},{"c":60.07,"h":60.07,"l":59.9766,"n":18,"o":60,"t":"2026-10-02T14:15:00Z","v":2537,"vw":59.994388},{"c":59.96,"h":59.96,"l":59.96,"n":2,"o":59.96,"t":"2026-10-02T14:30:00Z","v":476,"vw":59.96},{"c":60.01,"h":60.01,"l":60.005,"n":3,"o":60.005,"t":"2026-10-02T14:45:00Z","v":501,"vw":60.007},{"c":59.65,"h":59.65,"l":59.65,"n":2,"o":59.65,"t":"2026-10-02T15:00:00Z","v":167,"vw":59.65},{"c":59.5927,"h":59.639,"l":59.51,"n":4,"o":59.51,"t":"2026-10-02T15:30:00Z","v":1390,"vw":59.556644},{"c":59.6791,"h":59.6791,"l":59.665,"n":3,"o":59.665,"t":"2026-10-02T16:15:00Z","v":318,"vw":59.671672},{"c":59.5426,"h":59.5426,"l":59.5426,"n":1,"o":59.5426,"t":"2026-10-02T16:30:00Z","v":300,"vw":59.5426},{"c":59.606,"h":59.606,"l":59.606,"n":1,"o":59.606,"t":"2026-10-02T16:45:00Z","v":600,"vw":59.606},{"c":59.5481,"h":59.5481,"l":59.5481,"n":2,"o":59.5481,"t":"2026-10-02T17:45:00Z","v":131,"vw":59.5481},{"c":59.535,"h":59.535,"l":59.535,"n":1,"o":59.535,"t":"2026-10-02T18:00:00Z","v":400,"vw":59.535},{"c":59.525,"h":59.525,"l":59.48,"n":7,"o":59.48,"t":"2026-10-02T18:30:00Z","v":434,"vw":59.51},{"c":59.5639,"h":59.5639,"l":59.5639,"n":2,"o":59.5639,"t":"2026-10-02T19:30:00Z","v":221,"vw":59.5639},{"c":59.585,"h":59.585,"l":59.585,"n":3,"o":59.585,"t":"2026-10-02T19:45:00Z","v":366,"vw":59.585},{"c":59.56,"h":59.56,"l":59.56,"n":4,"o":59.56,"t":"2026-10-02T20:00:00Z","v":103,"vw":59.56},{"c":59.65,"h":59.65,"l":59.55,"n":38,"o":59.55,"t":"2026-10-05T13:30:00Z","v":1869,"vw":59.55601},{"c":59.8759,"h":59.8759,"l":59.8759,"n":5,"o":59.8759,"t":"2026-10-05T13:45:00Z","v":257,"vw":59.8759},{"c":59.735,"h":59.735,"l":59.735,"n":1,"o":59.735,"t":"2026-10-05T14:00:00Z","v":127,"vw":59.735},{"c":59.845,"h":59.845,"l":59.845,"n":1,"o":59.845,"t":"2026-10-05T15:00:00Z","v":735,"vw":59.845},{"c":59.835,"h":59.835,"l":59.7642,"n":3,"o":59.7642,"t":"2026-10-05T15:45:00Z","v":325,"vw":59.788574},{"c":59.68,"h":59.771,"l":59.68,"n":14,"o":59.77,"t":"2026-10-05T16:15:00Z","v":1901,"vw":59.754588},{"c":59.835,"h":59.835,"l":59.835,"n":2,"o":59.835,"t":"2026-10-05T16:30:00Z","v":171,"vw":59.835},{"c":59.805,"h":59.805,"l":59.805,"n":2,"o":59.805,"t":"2026-10-05T17:30:00Z","v":669,"vw":59.805},{"c":59.82,"h":59.82,"l":59.82,"n":2,"o":59.82,"t":"2026-10-05T17:45:00Z","v":165,"vw":59.82},{"c":59.8801,"h":59.8801,"l":59.8801,"n":2,"o":59.8801,"t":"2026-10-05T19:00:00Z","v":188,"vw":59.8801},{"c":59.86,"h":59.86,"l":59.86,"n":1,"o":59.86,"t":"2026-10-05T19:30:00Z","v":150,"vw":59.86},{"c":60.16,"h":60.16,"l":60.14,"n":21,"o":60.14,"t":"2026-10-06T13:30:00Z","v":1146,"vw":60.148916},{"c":60.3339,"h":60.3339,"l":60.29,"n":4,"o":60.29,"t":"2026-10-06T14:00:00Z","v":421,"vw":60.322438},{"c":60.39,"h":60.39,"l":60.39,"n":1,"o":60.39,"t":"2026-10-06T14:45:00Z","v":610,"vw":60.39},{"c":60.36,"h":60.36,"l":60.36,"n":6,"o":60.36,"t":"2026-10-06T15:00:00Z","v":369,"vw":60.36},{"c":60.4,"h":60.4,"l":60.4,"n":5,"o":60.4,"t":"2026-10-06T15:30:00Z","v":148,"vw":60.4},{"c":60.3699,"h":60.3699,"l":60.3699,"n":2,"o":60.3699,"t":"2026-10-06T15:45:00Z","v":146,"vw":60.3699},{"c":60.33,"h":60.33,"l":60.33,"n":3,"o":60.33,"t":"2026-10-06T16:00:00Z","v":216,"vw":60.33},{"c":60.2793,"h":60.2793,"l":60.2793,"n":1,"o":60.2793,"t":"2026-10-06T16:15:00Z","v":100,"vw":60.2793},{"c":60.28,"h":60.28,"l":60.28,"n":1,"o":60.28,"t":"2026-10-06T16:45:00Z","v":111,"vw":60.28},{"c":60.25,"h":60.25,"l":60.24,"n":11,"o":60.24,"t":"2026-10-06T17:30:00Z","v":1599,"vw":60.248462},{"c":60.2501,"h":60.2501,"l":60.2501,"n":1,"o":60.2501,"t":"2026-10-06T18:45:00Z","v":100,"vw":60.2501},{"c":60.295,"h":60.295,"l":60.295,"n":1,"o":60.295,"t":"2026-10-06T19:00:00Z","v":845,"vw":60.295},{"c":60.28,"h":60.28,"l":60.28,"n":1,"o":60.28,"t":"2026-10-06T19:15:00Z","v":165,"vw":60.28},{"c":60.25,"h":60.25,"l":60.25,"n":1,"o":60.25,"t":"2026-10-06T19:30:00Z","v":100,"vw":60.25},{"c":60.2388,"h":60.2388,"l":60.2219,"n":3,"o":60.2219,"t":"2026-10-06T19:45:00Z","v":550,"vw":60.229565},{"c":59.75,"h":59.75,"l":59.61,"n":14,"o":59.74,"t":"2026-10-07T13:30:00Z","v":1785,"vw":59.705105},{"c":59.61,"h":59.61,"l":59.53,"n":4,"o":59.53,"t":"2026-10-07T14:00:00Z","v":255,"vw":59.565242},{"c":59.6701,"h":59.6701,"l":59.67,"n":2,"o":59.67,"t":"2026-10-07T14:45:00Z","v":200,"vw":59.67005},{"c":59.838,"h":59.838,"l":59.838,"n":1,"o":59.838,"t":"2026-10-07T15:00:00Z","v":100,"vw":59.838},{"c":60.01,"h":60.01,"l":60.01,"n":1,"o":60.01,"t":"2026-10-07T18:15:00Z","v":100,"vw":60.01},{"c":60.035,"h":60.035,"l":60.035,"n":1,"o":60.035,"t":"2026-10-07T19:15:00Z","v":900,"vw":60.035},{"c":60.03,"h":60.03,"l":60.03,"n":2,"o":60.03,"t":"2026-10-07T19:30:00Z","v":112,"vw":60.03},{"c":60,"h":60,"l":60,"n":6,"o":60,"t":"2026-10-07T20:00:00Z","v":246,"vw":60},{"c":59.68,"h":59.68,"l":59.68,"n":10,"o":59.68,"t":"2026-10-08T13:30:00Z","v":140,"vw":59.68},{"c":59.9099,"h":59.9099,"l":59.9099,"n":3,"o":59.9099,"t":"2026-10-08T13:45:00Z","v":599,"vw":59.9099},{"c":59.905,"h":59.905,"l":59.905,"n":1,"o":59.905,"t":"2026-10-08T14:00:00Z","v":100,"vw":59.905},{"c":59.761,"h":59.761,"l":59.761,"n":8,"o":59.761,"t":"2026-10-08T14:45:00Z","v":337,"vw":59.761},{"c":59.74,"h":59.74,"l":59.74,"n":3,"o":59.74,"t":"2026-10-08T15:00:00Z","v":273,"vw":59.74},{"c":59.67,"h":59.67,"l":59.67,"n":4,"o":59.67,"t":"2026-10-08T15:15:00Z","v":2420,"vw":59.67},{"c":59.63,"h":59.63,"l":59.6,"n":4,"o":59.6,"t":"2026-10-08T16:15:00Z","v":464,"vw":59.612599},{"c":59.32,"h":59.32,"l":59.32,"n":3,"o":59.32,"t":"2026-10-08T16:45:00Z","v":208,"vw":59.32},{"c":59,"h":59,"l":59,"n":3,"o":59,"t":"2026-10-08T17:15:00Z","v":214,"vw":59},{"c":58.9911,"h":58.9911,"l":58.9911,"n":3,"o":58.9911,"t":"2026-10-08T17:45:00Z","v":154,"vw":58.9911},{"c":59.236,"h":59.236,"l":59.235,"n":2,"o":59.235,"t":"2026-10-08T19:30:00Z","v":345,"vw":59.235496},{"c":59.25,"h":59.25,"l":59.25,"n":1,"o":59.25,"t":"2026-10-08T19:45:00Z","v":881,"vw":59.25},{"c":59.545,"h":59.71,"l":59.545,"n":11,"o":59.71,"t":"2026-10-09T13:30:00Z","v":1851,"vw":59.616063},{"c":59.52,"h":59.52,"l":59.52,"n":4,"o":59.52,"t":"2026-10-09T13:45:00Z","v":237,"vw":59.52},{"c":59.599,"h":59.599,"l":59.599,"n":2,"o":59.599,"t":"2026-10-09T14:00:00Z","v":252,"vw":59.599},{"c":59.625,"h":59.625,"l":59.625,"n":2,"o":59.625,"t":"2026-10-09T14:15:00Z","v":420,"vw":59.625},{"c":59.6438,"h":59.66,"l":59.6438,"n":8,"o":59.6545,"t":"2026-10-09T14:30:00Z","v":950,"vw":59.656863},{"c":59.6518,"h":59.6518,"l":59.6518,"n":7,"o":59.6518,"t":"2026-10-09T14:45:00Z","v":600,"vw":59.6518},{"c":59.635,"h":59.635,"l":59.635,"n":1,"o":59.635,"t":"2026-10-09T15:00:00Z","v":100,"vw":59.635},{"c":59.69,"h":59.69,"l":59.69,"n":3,"o":59.69,"t":"2026-10-09T16:15:00Z","v":417,"vw":59.69},{"c":59.89,"h":59.89,"l":59.89,"n":1,"o":59.89,"t":"2026-10-09T17:15:00Z","v":181,"vw":59.89},{"c":59.8601,"h":59.8601,"l":59.8601,"n":2,"o":59.8601,"t":"2026-10-09T19:30:00Z","v":356,"vw":59.8601},{"c":59.91,"h":59.91,"l":59.91,"n":20,"o":59.91,"t":"2026-10-12T13:30:00Z","v":317,"vw":59.91},{"c":59.7085,"h":59.7085,"l":59.7085,"n":1,"o":59.7085,"t":"2026-10-12T13:45:00Z","v":125,"vw":59.7085},{"c":59.57,"h":59.57,"l":59.57,"n":3,"o":59.57,"t":"2026-10-12T14:00:00Z","v":116,"vw":59.57},{"c":59.45,"h":59.45,"l":59.41,"n":4,"o":59.41,"t":"2026-10-12T14:30:00Z","v":456,"vw":59.441111},{"c":59.475,"h":59.475,"l":59.39,"n":5,"o":59.39,"t":"2026-10-12T15:45:00Z","v":604,"vw":59.460833},{"c":59.4,"h":59.5,"l":59.4,"n":29,"o":59.5,"t":"2026-10-12T16:00:00Z","v":3501,"vw":59.415576},{"c":59.39,"h":59.39,"l":59.39,"n":2,"o":59.39,"t":"2026-10-12T18:00:00Z","v":360,"vw":59.39},{"c":59.349,"h":59.349,"l":59.335,"n":8,"o":59.335,"t":"2026-10-12T18:45:00Z","v":556,"vw":59.342},{"c":59.335,"h":59.335,"l":59.335,"n":1,"o":59.335,"t":"2026-10-12T19:15:00Z","v":160,"vw":59.335},{"c":58.9612,"h":58.9612,"l":58.78,"n":10,"o":58.78,"t":"2026-10-13T13:30:00Z","v":306,"vw":58.871292},{"c":59.4299,"h":59.43,"l":59.4299,"n":3,"o":59.43,"t":"2026-10-13T14:00:00Z","v":206,"vw":59.42995},{"c":59.33,"h":59.33,"l":59.33,"n":1,"o":59.33,"t":"2026-10-13T14:15:00Z","v":100,"vw":59.33},{"c":59.155,"h":59.155,"l":59.155,"n":1,"o":59.155,"t":"2026-10-13T14:45:00Z","v":1264,"vw":59.155},{"c":59.29,"h":59.29,"l":59.29,"n":3,"o":59.29,"t":"2026-10-13T17:00:00Z","v":888,"vw":59.29},{"c":59.25,"h":59.25,"l":59.25,"n":2,"o":59.25,"t":"2026-10-13T17:30:00Z","v":200,"vw":59.25},{"c":59.3743,"h":59.3743,"l":59.3743,"n":2,"o":59.3743,"t":"2026-10-13T18:15:00Z","v":379,"vw":59.3743},{"c":59.31,"h":59.31,"l":59.31,"n":2,"o":59.31,"t":"2026-10-13T19:45:00Z","v":101,"vw":59.31},{"c":58.62,"h":58.62,"l":58.62,"n":7,"o":58.62,"t":"2026-10-14T13:30:00Z","v":1241,"vw":58.62},{"c":58.35,"h":58.43,"l":58.35,"n":6,"o":58.43,"t":"2026-10-14T14:15:00Z","v":546,"vw":58.413241},{"c":58.36,"h":58.36,"l":58.36,"n":1,"o":58.36,"t":"2026-10-14T14:30:00Z","v":120,"vw":58.36},{"c":58.33,"h":58.33,"l":58.28,"n":46,"o":58.33,"t":"2026-10-14T14:45:00Z","v":890,"vw":58.313811},{"c":58.13,"h":58.13,"l":58.0758,"n":89,"o":58.0758,"t":"2026-10-14T15:00:00Z","v":1339,"vw":58.103741},{"c":58.17,"h":58.17,"l":58.07,"n":86,"o":58.08,"t":"2026-10-14T15:15:00Z","v":2551,"vw":58.118038},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-14T15:30:00Z","v":100,"vw":58},{"c":57.71,"h":57.85,"l":57.71,"n":5,"o":57.85,"t":"2026-10-14T17:00:00Z","v":255,"vw":57.78},{"c":57.63,"h":57.63,"l":57.63,"n":3,"o":57.63,"t":"2026-10-14T17:30:00Z","v":201,"vw":57.63},{"c":57.5801,"h":57.5801,"l":57.58,"n":2,"o":57.58,"t":"2026-10-14T18:00:00Z","v":200,"vw":57.58005},{"c":57.612,"h":57.68,"l":57.612,"n":4,"o":57.68,"t":"2026-10-14T18:15:00Z","v":1174,"vw":57.622247},{"c":57.55,"h":57.55,"l":57.55,"n":1,"o":57.55,"t":"2026-10-14T18:45:00Z","v":189,"vw":57.55},{"c":57.65,"h":57.68,"l":57.581,"n":8,"o":57.581,"t":"2026-10-14T19:15:00Z","v":3726,"vw":57.643299},{"c":57.52,"h":57.52,"l":57.52,"n":3,"o":57.52,"t":"2026-10-14T19:30:00Z","v":175,"vw":57.52},{"c":57.18,"h":57.19,"l":57.18,"n":6,"o":57.19,"t":"2026-10-14T22:15:00Z","v":1000,"vw":57.182255},{"c":56.805,"h":56.805,"l":56.5,"n":10,"o":56.5,"t":"2026-10-15T13:30:00Z","v":1015,"vw":56.563941},{"c":56.355,"h":56.59,"l":56.355,"n":6,"o":56.59,"t":"2026-10-15T13:45:00Z","v":670,"vw":56.463352},{"c":56.7062,"h":56.7062,"l":56.69,"n":4,"o":56.69,"t":"2026-10-15T14:00:00Z","v":441,"vw":56.698113},{"c":57.08,"h":57.08,"l":57.08,"n":2,"o":57.08,"t":"2026-10-15T15:00:00Z","v":197,"vw":57.08},{"c":57.075,"h":57.075,"l":57.075,"n":2,"o":57.075,"t":"2026-10-15T15:15:00Z","v":490,"vw":57.075},{"c":57.04,"h":57.065,"l":57.01,"n":7,"o":57.04,"t":"2026-10-15T15:30:00Z","v":4000,"vw":57.049508},{"c":57.105,"h":57.105,"l":57.105,"n":3,"o":57.105,"t":"2026-10-15T16:00:00Z","v":500,"vw":57.105},{"c":57.07,"h":57.07,"l":57,"n":10,"o":57.06,"t":"2026-10-15T16:15:00Z","v":1116,"vw":57.054869},{"c":57.0801,"h":57.17,"l":57.08,"n":5,"o":57.17,"t":"2026-10-15T16:30:00Z","v":501,"vw":57.11604},{"c":57.03,"h":57.03,"l":57.03,"n":3,"o":57.03,"t":"2026-10-15T16:45:00Z","v":300,"vw":57.03},{"c":57.2167,"h":57.2167,"l":57.2167,"n":1,"o":57.2167,"t":"2026-10-15T17:45:00Z","v":100,"vw":57.2167},{"c":57.08,"h":57.081,"l":57.08,"n":3,"o":57.081,"t":"2026-10-15T18:00:00Z","v":300,"vw":57.08058},{"c":56.96,"h":57.01,"l":56.96,"n":8,"o":57.01,"t":"2026-10-15T18:15:00Z","v":685,"vw":56.983391},{"c":57.36,"h":57.38,"l":57.36,"n":2,"o":57.38,"t":"2026-10-15T19:15:00Z","v":1110,"vw":57.361802},{"c":57.4412,"h":57.4412,"l":57.4412,"n":4,"o":57.4412,"t":"2026-10-15T19:30:00Z","v":201,"vw":57.4412},{"c":57.3215,"h":57.4724,"l":57.3215,"n":16,"o":57.36,"t":"2026-10-16T13:30:00Z","v":1163,"vw":57.368879},{"c":56.67,"h":56.67,"l":56.67,"n":2,"o":56.67,"t":"2026-10-16T14:15:00Z","v":177,"vw":56.67},{"c":56.09,"h":56.09,"l":56.09,"n":1,"o":56.09,"t":"2026-10-16T16:15:00Z","v":1360,"vw":56.09},{"c":56.035,"h":56.05,"l":55.9901,"n":7,"o":56.05,"t":"2026-10-16T16:30:00Z","v":1368,"vw":56.037109},{"c":55.92,"h":56.13,"l":55.884,"n":10,"o":56.13,"t":"2026-10-16T16:45:00Z","v":1764,"vw":56.013046},{"c":55.765,"h":55.765,"l":55.66,"n":4,"o":55.66,"t":"2026-10-16T17:15:00Z","v":700,"vw":55.695},{"c":55.7901,"h":55.8,"l":55.76,"n":22,"o":55.76,"t":"2026-10-16T17:30:00Z","v":1866,"vw":55.79195},{"c":55.6921,"h":55.6921,"l":55.6921,"n":1,"o":55.6921,"t":"2026-10-16T18:00:00Z","v":200,"vw":55.6921},{"c":55.65,"h":55.65,"l":55.65,"n":1,"o":55.65,"t":"2026-10-16T18:15:00Z","v":125,"vw":55.65},{"c":55.64,"h":55.64,"l":55.64,"n":2,"o":55.64,"t":"2026-10-16T18:30:00Z","v":101,"vw":55.64},{"c":55.56,"h":55.5601,"l":55.44,"n":9,"o":55.44,"t":"2026-10-16T19:00:00Z","v":2518,"vw":55.555029},{"c":55.5782,"h":55.5782,"l":55.52,"n":3,"o":55.52,"t":"2026-10-16T19:30:00Z","v":1564,"vw":55.531236},{"c":55.56,"h":55.56,"l":55.49,"n":10,"o":55.49,"t":"2026-10-16T19:45:00Z","v":1671,"vw":55.49849},{"c":55.55,"h":55.55,"l":55.55,"n":6,"o":55.55,"t":"2026-10-16T20:00:00Z","v":185,"vw":55.55},{"c":56.36,"h":56.5,"l":56.32,"n":42,"o":56.32,"t":"2026-10-19T13:30:00Z","v":4007,"vw":56.358452},{"c":56.285,"h":56.285,"l":56.281,"n":7,"o":56.281,"t":"2026-10-19T13:45:00Z","v":1145,"vw":56.282075},{"c":56.2076,"h":56.2076,"l":56.2,"n":6,"o":56.2,"t":"2026-10-19T14:00:00Z","v":333,"vw":56.202697},{"c":56.51,"h":56.51,"l":56.51,"n":4,"o":56.51,"t":"2026-10-19T14:45:00Z","v":135,"vw":56.51},{"c":56.525,"h":56.525,"l":56.525,"n":1,"o":56.525,"t":"2026-10-19T15:00:00Z","v":100,"vw":56.525},{"c":56.66,"h":56.66,"l":56.545,"n":18,"o":56.545,"t":"2026-10-19T15:15:00Z","v":1198,"vw":56.60484},{"c":56.8499,"h":56.8499,"l":56.81,"n":7,"o":56.81,"t":"2026-10-19T15:30:00Z","v":399,"vw":56.832097},{"c":56.5636,"h":56.5636,"l":56.5636,"n":1,"o":56.5636,"t":"2026-10-19T16:00:00Z","v":125,"vw":56.5636},{"c":56.535,"h":56.535,"l":56.535,"n":1,"o":56.535,"t":"2026-10-19T16:45:00Z","v":100,"vw":56.535},{"c":56.415,"h":56.44,"l":56.415,"n":3,"o":56.44,"t":"2026-10-19T17:00:00Z","v":720,"vw":56.434159},{"c":56.56,"h":56.56,"l":56.56,"n":3,"o":56.56,"t":"2026-10-19T18:00:00Z","v":688,"vw":56.56},{"c":56.33,"h":56.33,"l":56.33,"n":4,"o":56.33,"t":"2026-10-19T18:15:00Z","v":237,"vw":56.33},{"c":56.43,"h":56.43,"l":56.43,"n":1,"o":56.43,"t":"2026-10-19T19:15:00Z","v":100,"vw":56.43},{"c":56.45,"h":56.45,"l":56.45,"n":1,"o":56.45,"t":"2026-10-19T19:30:00Z","v":100,"vw":56.45},{"c":56.29,"h":56.52,"l":56.29,"n":17,"o":56.46,"t":"2026-10-19T19:45:00Z","v":5446,"vw":56.429015},{"c":55.92,"h":56.07,"l":55.92,"n":9,"o":56.07,"t":"2026-10-20T13:30:00Z","v":4440,"vw":55.962053},{"c":55.94,"h":55.94,"l":55.94,"n":3,"o":55.94,"t":"2026-10-20T13:45:00Z","v":119,"vw":55.94},{"c":56.31,"h":56.31,"l":56.31,"n":3,"o":56.31,"t":"2026-10-20T14:00:00Z","v":129,"vw":56.31},{"c":56.5,"h":56.5,"l":56.345,"n":21,"o":56.35,"t":"2026-10-20T14:15:00Z","v":2004,"vw":56.390221},{"c":56.58,"h":56.685,"l":56.58,"n":5,"o":56.685,"t":"2026-10-20T14:30:00Z","v":636,"vw":56.599056},{"c":56.46,"h":56.5866,"l":56.46,"n":2,"o":56.5866,"t":"2026-10-20T15:00:00Z","v":340,"vw":56.549365},{"c":56.41,"h":56.41,"l":56.41,"n":2,"o":56.41,"t":"2026-10-20T15:15:00Z","v":200,"vw":56.41},{"c":56.495,"h":56.5,"l":56.4899,"n":18,"o":56.49,"t":"2026-10-20T15:45:00Z","v":3356,"vw":56.493479},{"c":56.58,"h":56.58,"l":56.47,"n":5,"o":56.47,"t":"2026-10-20T17:15:00Z","v":340,"vw":56.523299},{"c":56.515,"h":56.515,"l":56.515,"n":1,"o":56.515,"t":"2026-10-20T17:45:00Z","v":100,"vw":56.515},{"c":56.465,"h":56.465,"l":56.465,"n":2,"o":56.465,"t":"2026-10-20T18:15:00Z","v":190,"vw":56.465},{"c":56.405,"h":56.405,"l":56.405,"n":1,"o":56.405,"t":"2026-10-20T18:30:00Z","v":200,"vw":56.405},{"c":56.48,"h":56.48,"l":56.36,"n":6,"o":56.37,"t":"2026-10-20T19:00:00Z","v":631,"vw":56.389683},{"c":56.395,"h":56.395,"l":56.395,"n":1,"o":56.395,"t":"2026-10-20T19:15:00Z","v":100,"vw":56.395},{"c":56.38,"h":56.38,"l":56.375,"n":5,"o":56.375,"t":"2026-10-20T19:45:00Z","v":314,"vw":56.376743},{"c":56.44,"h":56.44,"l":56.44,"n":1,"o":56.44,"t":"2026-10-20T22:00:00Z","v":100,"vw":56.44},{"c":56.8695,"h":56.87,"l":56.75,"n":15,"o":56.75,"t":"2026-10-21T13:30:00Z","v":969,"vw":56.811793},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-21T14:00:00Z","v":350,"vw":56.8},{"c":56.91,"h":56.91,"l":56.91,"n":5,"o":56.91,"t":"2026-10-21T14:45:00Z","v":177,"vw":56.91},{"c":57.0292,"h":57.03,"l":57.0292,"n":10,"o":57.0299,"t":"2026-10-21T15:30:00Z","v":1119,"vw":57.029639},{"c":57.0899,"h":57.0899,"l":57.0899,"n":3,"o":57.0899,"t":"2026-10-21T16:00:00Z","v":134,"vw":57.0899},{"c":56.94,"h":57.02,"l":56.94,"n":3,"o":57.02,"t":"2026-10-21T16:15:00Z","v":275,"vw":56.97125},{"c":57.06,"h":57.06,"l":57.06,"n":1,"o":57.06,"t":"2026-10-21T16:30:00Z","v":100,"vw":57.06},{"c":57.14,"h":57.14,"l":57.14,"n":1,"o":57.14,"t":"2026-10-21T16:45:00Z","v":480,"vw":57.14},{"c":57.11,"h":57.11,"l":57.11,"n":3,"o":57.11,"t":"2026-10-21T17:00:00Z","v":140,"vw":57.11},{"c":57.13,"h":57.13,"l":57.13,"n":1,"o":57.13,"t":"2026-10-21T17:45:00Z","v":100,"vw":57.13},{"c":56.88,"h":56.88,"l":56.88,"n":1,"o":56.88,"t":"2026-10-21T19:00:00Z","v":1120,"vw":56.88},{"c":57.12,"h":57.12,"l":57.05,"n":6,"o":57.05,"t":"2026-10-21T19:30:00Z","v":394,"vw":57.084103},{"c":56.31,"h":56.31,"l":56.19,"n":12,"o":56.19,"t":"2026-10-22T13:30:00Z","v":229,"vw":56.249406},{"c":55.9988,"h":56.03,"l":55.96,"n":6,"o":56.03,"t":"2026-10-22T14:15:00Z","v":652,"vw":56.009407},{"c":55.7366,"h":55.7366,"l":55.7366,"n":1,"o":55.7366,"t":"2026-10-22T14:30:00Z","v":440,"vw":55.7366},{"c":55.6701,"h":55.76,"l":55.66,"n":6,"o":55.76,"t":"2026-10-22T14:45:00Z","v":583,"vw":55.685099},{"c":55.774,"h":55.774,"l":55.774,"n":2,"o":55.774,"t":"2026-10-22T15:00:00Z","v":523,"vw":55.774},{"c":55.83,"h":55.83,"l":55.83,"n":1,"o":55.83,"t":"2026-10-22T15:15:00Z","v":143,"vw":55.83},{"c":55.81,"h":55.81,"l":55.81,"n":9,"o":55.81,"t":"2026-10-22T15:30:00Z","v":2007,"vw":55.81},{"c":55.81,"h":55.81,"l":55.81,"n":5,"o":55.81,"t":"2026-10-22T16:30:00Z","v":210,"vw":55.81},{"c":55.75,"h":55.75,"l":55.75,"n":5,"o":55.75,"t":"2026-10-22T16:45:00Z","v":1001,"vw":55.75},{"c":55.64,"h":55.649,"l":55.64,"n":7,"o":55.643,"t":"2026-10-22T17:00:00Z","v":1500,"vw":55.6448},{"c":55.665,"h":55.665,"l":55.665,"n":4,"o":55.665,"t":"2026-10-22T17:15:00Z","v":216,"vw":55.665},{"c":55.665,"h":55.67,"l":55.665,"n":2,"o":55.67,"t":"2026-10-22T17:30:00Z","v":200,"vw":55.6675},{"c":55.53,"h":55.58,"l":55.53,"n":5,"o":55.58,"t":"2026-10-22T18:00:00Z","v":2798,"vw":55.577382},{"c":55.66,"h":55.66,"l":55.66,"n":1,"o":55.66,"t":"2026-10-22T18:15:00Z","v":130,"vw":55.66},{"c":55.51,"h":55.56,"l":55.51,"n":4,"o":55.56,"t":"2026-10-22T19:00:00Z","v":902,"vw":55.515556},{"c":55.68,"h":55.68,"l":55.51,"n":4,"o":55.51,"t":"2026-10-22T19:45:00Z","v":276,"vw":55.595}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.41468068555209314,"strike":62.58722742208373,"iv":0.3639108373156362,"gamma":0.04324851707720481,"theta":-0.023759975931837575,"vega":0.03643478426119393,"rho":0.005908721022116556,"breakevenPct":13.112396397812892},{"delta":0.2,"premium":0.5088603517239968,"strike":60.35441406895987,"iv":0.3059535027328324,"gamma":0.059526877588547744,"theta":-0.024455893029885014,"vega":0.04376355138126281,"rho":0.007897657908765504,"breakevenPct":9.272735209536819},{"delta":0.25,"premium":0.6169805655836272,"strike":59.064155475330985,"iv":0.27474498998268176,"gamma":0.07392744724983792,"theta":-0.025331575684650935,"vega":0.04967331763522314,"rho":0.009891057509598476,"breakevenPct":7.150347030736207},{"delta":0.3,"premium":0.7517478996541562,"strike":58.27572628769054,"iv":0.2622506017416698,"gamma":0.08461914909925873,"theta":-0.026620387889897772,"vega":0.05419937104042079,"rho":0.011894294678714543,"breakevenPct":5.976775294387977},{"delta":0.35,"premium":0.8816716961617649,"strike":57.59164151919118,"iv":0.24885602407547486,"gamma":0.09497602848888481,"theta":-0.027157655771332508,"vega":0.0576268852416508,"rho":0.013903818731462606,"breakevenPct":4.981845499165932},{"delta":0.4,"premium":1.0177134225050295,"strike":56.96779377726358,"iv":0.23644541107856243,"gamma":0.10433787724585636,"theta":-0.027394600372816307,"vega":0.06037378467979088,"rho":0.01591986712402532,"breakevenPct":4.106048097827785},{"delta":0.45,"premium":1.2788942750540828,"strike":56.49291949990167,"iv":0.246678281010573,"gamma":0.10162056750794843,"theta":-0.028967416676635587,"vega":0.061466137633769846,"rho":0.017982307082647496,"breakevenPct":3.7223870929302336},{"delta":0.5,"premium":1.540075127603136,"strike":56.018045222539754,"iv":0.25691115094258354,"gamma":0.0989032577700405,"theta":-0.030540232980454864,"vega":0.0625584905877488,"rho":0.020044747041269673,"breakevenPct":3.3387260880326814},{"delta":0.55,"premium":1.9032916213275304,"strike":55.476605005440696,"iv":0.27059423286180634,"gamma":0.09283329706202394,"theta":-0.03185614798694233,"vega":0.06171022850924918,"rho":0.022014023722584125,"breakevenPct":3.0187466929418614},{"delta":0.6,"premium":2.265101237345332,"strike":54.930258717660294,"iv":0.2823233970753656,"gamma":0.08701642294713162,"theta":-0.03282564679415073,"vega":0.06055129358830146,"rho":0.023980861551040008,"breakevenPct":2.687433153506149},{"delta":0.65,"premium":2.5884983127109114,"strike":54.36782902137233,"iv":0.27928627671541056,"gamma":0.08392305961754781,"theta":-0.03141957255343082,"vega":0.057739145106861636,"rho":0.0259564678105608,"breakevenPct":2.2582786503823895},{"delta":0.7,"premium":2.9298498845265586,"strike":53.800230946882216,"iv":0.2754421478060046,"gamma":0.0799822170900693,"theta":-0.029660969976905312,"vega":0.05428187066974596,"rho":0.027923943831058937,"breakevenPct":1.8520800944527618},{"delta":0.75,"premium":3.3051385681293306,"strike":53.222863741339495,"iv":0.27007263279445726,"gamma":0.07443949191685913,"theta":-0.027236027713625866,"vega":0.049605196304849886,"rho":0.029876052289936228,"breakevenPct":1.4892722595201322},{"delta":0.8,"premium":3.921880650994576,"strike":52.44484629294756,"iv":0.2776596745027125,"gamma":0.0641392405063291,"theta":-0.02524520795660036,"vega":0.04374737793851717,"rho":0.031674085527688495,"breakevenPct":1.1997216153794636},{"delta":0.85,"premium":6.503083109919572,"strike":49.8686327077748,"iv":0.4082528150134048,"gamma":0.03702386058981233,"theta":-0.029835388739946383,"vega":0.036505898123324394,"rho":0.032048382244240343,"breakevenPct":1.2086785419613946}],"put":[{"delta":0.15,"premium":0.5253123846542072,"strike":50.069396392626494,"iv":0.4011371726024722,"gamma":0.03693855157239248,"theta":-0.024361559308951463,"vega":0.03629736029684444,"rho":-0.007347605708336756,"breakevenPct":11.049518374871349},{"delta":0.2,"premium":0.9078175159210765,"strike":50.59698967713252,"iv":0.4626184476449128,"gamma":0.03801503594641736,"theta":-0.033837210148148465,"vega":0.04317587826793814,"rho":-0.009861468034557293,"breakevenPct":10.789029935794611},{"delta":0.25,"premium":1.2373696508935426,"strike":51.373696508935424,"iv":0.49477375249164546,"gamma":0.04112465420373171,"theta":-0.040742467686495504,"vega":0.04965329100916984,"rho":-0.01235158353832135,"breakevenPct":9.986217118877743},{"delta":0.3,"premium":1.3229797056919375,"strike":52.919188227677495,"iv":0.4175662621534322,"gamma":0.05330256581847332,"theta":-0.0371841662347471,"vega":0.0543720098250636,"rho":-0.014729346906287936,"breakevenPct":7.365174067550196},{"delta":0.35,"premium":1.5280529702354755,"strike":53.902457645491005,"iv":0.3900508865051496,"gamma":0.060692482694496404,"theta":-0.03660787634512194,"vega":0.05789034583131464,"rho":-0.017159092828155316,"breakevenPct":5.968015879681632},{"delta":0.4,"premium":1.698792845817656,"strike":54.74396422908828,"iv":0.35981658312445947,"gamma":0.06867019058557691,"theta":-0.0346866041077627,"vega":0.06029501925723621,"rho":-0.019566569172064476,"breakevenPct":4.7637344214464985},{"delta":0.45,"premium":1.8730005031848622,"strike":55.44727455703586,"iv":0.33350708799050643,"gamma":0.07565512761616856,"theta":-0.03249972916402798,"vega":0.061715884196176726,"rho":-0.021925930823413823,"breakevenPct":3.8137938115909797},{"delta":0.5,"premium":2.0748138957816376,"strike":56.09057071960298,"iv":0.3125645161290323,"gamma":0.08113660049627791,"theta":-0.03047320099255583,"vega":0.06250942928039703,"rho":-0.024284945239304717,"breakevenPct":3.0211642614768115},{"delta":0.55,"premium":2.4160049627791564,"strike":56.71091811414392,"iv":0.3109516129032258,"gamma":0.08070235732009926,"theta":-0.02960471464019851,"vega":0.06188908188585608,"rho":-0.026759841957504457,"breakevenPct":2.519972438459276},{"delta":0.6,"premium":3.0199999999999996,"strike":57.49444444444445,"iv":0.3318072222222222,"gamma":0.07436888888888889,"theta":-0.030633888888888888,"vega":0.060512222222222224,"rho":-0.02939816794932459,"breakevenPct":2.197645458235968},{"delta":0.65,"premium":3.6768136557610247,"strike":58.32290184921764,"iv":0.34992830725462304,"gamma":0.06713129445234708,"theta":-0.030679231863442385,"vega":0.05791465149359886,"rho":-0.03207076039484828,"breakevenPct":1.8894796207140039},{"delta":0.7,"premium":4.15639686684073,"strike":59.06266318537859,"iv":0.3433984334203655,"gamma":0.06454229765013056,"theta":-0.02770626631853786,"vega":0.05458067885117494,"rho":-0.0346372686163657,"breakevenPct":1.4223608920565998},{"delta":0.75,"premium":5.298877805486284,"strike":60.35162094763092,"iv":0.37487107231920197,"gamma":0.053914463840399,"theta":-0.027096758104738154,"vega":0.049788029925187036,"rho":-0.03766589448499202,"breakevenPct":1.159379261300331},{"delta":0.8,"premium":5.983738601823708,"strike":61.243161094224924,"iv":0.36537902735562305,"gamma":0.04792492401215805,"theta":-0.02229848024316109,"vega":0.043449848024316104,"rho":-0.04036544988159639,"breakevenPct":0.7883111889885501},{"delta":0.85,"premium":6.262360688956433,"strike":61.749746707193516,"iv":0.3280436676798379,"gamma":0.04422684903748734,"theta":-0.015003647416413381,"vega":0.036053698074974674,"rho":-0.04275906260625331,"breakevenPct":0.3790299231809119},{"delta":0.9,"premium":8.225000000000003,"strike":63.86842105263158,"iv":0.35596578947368424,"gamma":0.031449999999999985,"theta":-0.01062368421052631,"vega":0.027486842105263146,"rho":-0.046414118244553736,"breakevenPct":0.09888766729521395}]},"raw":{"call":[{"delta":0.15,"premium":0.41468068555209314,"strike":62.58722742208373,"iv":0.3639108373156362,"gamma":0.04324851707720481,"theta":-0.023759975931837575,"vega":0.03643478426119393,"rho":0.005908721022116556,"breakevenPct":13.112396397812892},{"delta":0.2,"premium":0.5088603517239968,"strike":60.35441406895987,"iv":0.3059535027328324,"gamma":0.059526877588547744,"theta":-0.024455893029885014,"vega":0.04376355138126281,"rho":0.007897657908765504,"breakevenPct":9.272735209536819},{"delta":0.25,"premium":0.6169805655836272,"strike":59.064155475330985,"iv":0.27474498998268176,"gamma":0.07392744724983792,"theta":-0.025331575684650935,"vega":0.04967331763522314,"rho":0.009891057509598476,"breakevenPct":7.150347030736207},{"delta":0.3,"premium":0.7517478996541562,"strike":58.27572628769054,"iv":0.2622506017416698,"gamma":0.08461914909925873,"theta":-0.026620387889897772,"vega":0.05419937104042079,"rho":0.011894294678714543,"breakevenPct":5.976775294387977},{"delta":0.35,"premium":0.8816716961617649,"strike":57.59164151919118,"iv":0.24885602407547486,"gamma":0.09497602848888481,"theta":-0.027157655771332508,"vega":0.0576268852416508,"rho":0.013903818731462606,"breakevenPct":4.981845499165932},{"delta":0.4,"premium":1.0177134225050295,"strike":56.96779377726358,"iv":0.23644541107856243,"gamma":0.10433787724585636,"theta":-0.027394600372816307,"vega":0.06037378467979088,"rho":0.01591986712402532,"breakevenPct":4.106048097827785},{"delta":0.45,"premium":1.2788942750540828,"strike":56.49291949990167,"iv":0.246678281010573,"gamma":0.10162056750794843,"theta":-0.028967416676635587,"vega":0.061466137633769846,"rho":0.017982307082647496,"breakevenPct":3.7223870929302336},{"delta":0.5,"premium":1.540075127603136,"strike":56.018045222539754,"iv":0.25691115094258354,"gamma":0.0989032577700405,"theta":-0.030540232980454864,"vega":0.0625584905877488,"rho":0.020044747041269673,"breakevenPct":3.3387260880326814},{"delta":0.55,"premium":1.9032916213275304,"strike":55.476605005440696,"iv":0.27059423286180634,"gamma":0.09283329706202394,"theta":-0.03185614798694233,"vega":0.06171022850924918,"rho":0.022014023722584125,"breakevenPct":3.0187466929418614},{"delta":0.6,"premium":2.265101237345332,"strike":54.930258717660294,"iv":0.2823233970753656,"gamma":0.08701642294713162,"theta":-0.03282564679415073,"vega":0.06055129358830146,"rho":0.023980861551040008,"breakevenPct":2.687433153506149},{"delta":0.65,"premium":2.5884983127109114,"strike":54.36782902137233,"iv":0.27928627671541056,"gamma":0.08392305961754781,"theta":-0.03141957255343082,"vega":0.057739145106861636,"rho":0.0259564678105608,"breakevenPct":2.2582786503823895},{"delta":0.7,"premium":2.9298498845265586,"strike":53.800230946882216,"iv":0.2754421478060046,"gamma":0.0799822170900693,"theta":-0.029660969976905312,"vega":0.05428187066974596,"rho":0.027923943831058937,"breakevenPct":1.8520800944527618},{"delta":0.75,"premium":3.3051385681293306,"strike":53.222863741339495,"iv":0.27007263279445726,"gamma":0.07443949191685913,"theta":-0.027236027713625866,"vega":0.049605196304849886,"rho":0.029876052289936228,"breakevenPct":1.4892722595201322},{"delta":0.8,"premium":3.921880650994576,"strike":52.44484629294756,"iv":0.2776596745027125,"gamma":0.0641392405063291,"theta":-0.02524520795660036,"vega":0.04374737793851717,"rho":0.031674085527688495,"breakevenPct":1.1997216153794636},{"delta":0.85,"premium":6.503083109919572,"strike":49.8686327077748,"iv":0.4082528150134048,"gamma":0.03702386058981233,"theta":-0.029835388739946383,"vega":0.036505898123324394,"rho":0.032048382244240343,"breakevenPct":1.2086785419613946}],"put":[{"delta":0.15,"premium":0.5253123846542072,"strike":50.069396392626494,"iv":0.4011371726024722,"gamma":0.03693855157239248,"theta":-0.024361559308951463,"vega":0.03629736029684444,"rho":-0.007347605708336756,"breakevenPct":11.049518374871349},{"delta":0.2,"premium":0.9078175159210765,"strike":50.59698967713252,"iv":0.4626184476449128,"gamma":0.03801503594641736,"theta":-0.033837210148148465,"vega":0.04317587826793814,"rho":-0.009861468034557293,"breakevenPct":10.789029935794611},{"delta":0.25,"premium":1.2373696508935426,"strike":51.373696508935424,"iv":0.49477375249164546,"gamma":0.04112465420373171,"theta":-0.040742467686495504,"vega":0.04965329100916984,"rho":-0.01235158353832135,"breakevenPct":9.986217118877743},{"delta":0.3,"premium":1.3229797056919375,"strike":52.919188227677495,"iv":0.4175662621534322,"gamma":0.05330256581847332,"theta":-0.0371841662347471,"vega":0.0543720098250636,"rho":-0.014729346906287936,"breakevenPct":7.365174067550196},{"delta":0.35,"premium":1.5280529702354755,"strike":53.902457645491005,"iv":0.3900508865051496,"gamma":0.060692482694496404,"theta":-0.03660787634512194,"vega":0.05789034583131464,"rho":-0.017159092828155316,"breakevenPct":5.968015879681632},{"delta":0.4,"premium":1.698792845817656,"strike":54.74396422908828,"iv":0.35981658312445947,"gamma":0.06867019058557691,"theta":-0.0346866041077627,"vega":0.06029501925723621,"rho":-0.019566569172064476,"breakevenPct":4.7637344214464985},{"delta":0.45,"premium":1.8730005031848622,"strike":55.44727455703586,"iv":0.33350708799050643,"gamma":0.07565512761616856,"theta":-0.03249972916402798,"vega":0.061715884196176726,"rho":-0.021925930823413823,"breakevenPct":3.8137938115909797},{"delta":0.5,"premium":2.0748138957816376,"strike":56.09057071960298,"iv":0.3125645161290323,"gamma":0.08113660049627791,"theta":-0.03047320099255583,"vega":0.06250942928039703,"rho":-0.024284945239304717,"breakevenPct":3.0211642614768115},{"delta":0.55,"premium":2.4160049627791564,"strike":56.71091811414392,"iv":0.3109516129032258,"gamma":0.08070235732009926,"theta":-0.02960471464019851,"vega":0.06188908188585608,"rho":-0.026759841957504457,"breakevenPct":2.519972438459276},{"delta":0.6,"premium":3.0199999999999996,"strike":57.49444444444445,"iv":0.3318072222222222,"gamma":0.07436888888888889,"theta":-0.030633888888888888,"vega":0.060512222222222224,"rho":-0.02939816794932459,"breakevenPct":2.197645458235968},{"delta":0.65,"premium":3.6768136557610247,"strike":58.32290184921764,"iv":0.34992830725462304,"gamma":0.06713129445234708,"theta":-0.030679231863442385,"vega":0.05791465149359886,"rho":-0.03207076039484828,"breakevenPct":1.8894796207140039},{"delta":0.7,"premium":4.15639686684073,"strike":59.06266318537859,"iv":0.3433984334203655,"gamma":0.06454229765013056,"theta":-0.02770626631853786,"vega":0.05458067885117494,"rho":-0.0346372686163657,"breakevenPct":1.4223608920565998},{"delta":0.75,"premium":5.298877805486284,"strike":60.35162094763092,"iv":0.37487107231920197,"gamma":0.053914463840399,"theta":-0.027096758104738154,"vega":0.049788029925187036,"rho":-0.03766589448499202,"breakevenPct":1.159379261300331},{"delta":0.8,"premium":5.983738601823708,"strike":61.243161094224924,"iv":0.36537902735562305,"gamma":0.04792492401215805,"theta":-0.02229848024316109,"vega":0.043449848024316104,"rho":-0.04036544988159639,"breakevenPct":0.7883111889885501},{"delta":0.85,"premium":6.262360688956433,"strike":61.749746707193516,"iv":0.3280436676798379,"gamma":0.04422684903748734,"theta":-0.015003647416413381,"vega":0.036053698074974674,"rho":-0.04275906260625331,"breakevenPct":0.3790299231809119},{"delta":0.9,"premium":8.225000000000003,"strike":63.86842105263158,"iv":0.35596578947368424,"gamma":0.031449999999999985,"theta":-0.01062368421052631,"vega":0.027486842105263146,"rho":-0.046414118244553736,"breakevenPct":0.09888766729521395}]}},"errors":["fundamentals:provider_http_429"],"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"}}