{"symbol":"XVV","url":"https://intraalpha.com/companies/XVV","capturedAt":"2026-10-23T03:17:49.430Z","state":"partial","quote":{"symbol":"XVV","last_price":58.38,"prev_close":58.9775,"regular_close":58.38,"change":-0.5975,"change_pct":-1.0131,"regular_change":-0.5975,"regular_change_pct":-1.0131,"extended_change":0,"extended_change_pct":0,"bid":58.1,"ask":58.64,"bid_size":4200,"ask_size":800,"volume":18439,"vwap":58.367682,"open":58.4,"high":58.63,"low":58.23,"close":58.38,"trade_count":146,"last_trade_at":"2026-10-23T00:00:08.521366873Z","last_quote_at":"2026-10-22T23:58:49.696742227Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:47.370094334-04:00","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":"2026-10-22T19:59:14.822Z","bars":[{"c":58.955,"h":58.955,"l":58.955,"n":1,"o":58.955,"t":"2026-10-16T13:30:00Z","v":798,"vw":58.955},{"c":58.91,"h":58.91,"l":58.91,"n":3,"o":58.91,"t":"2026-10-16T13:35:00Z","v":215,"vw":58.91},{"c":58.895,"h":58.895,"l":58.895,"n":1,"o":58.895,"t":"2026-10-16T13:55:00Z","v":100,"vw":58.895},{"c":58.89,"h":58.9,"l":58.89,"n":6,"o":58.8999,"t":"2026-10-16T14:00:00Z","v":1488,"vw":58.891405},{"c":58.89,"h":58.89,"l":58.89,"n":4,"o":58.89,"t":"2026-10-16T14:05:00Z","v":1049,"vw":58.89},{"c":58.5996,"h":58.5996,"l":58.5996,"n":1,"o":58.5996,"t":"2026-10-16T16:25:00Z","v":338,"vw":58.5996},{"c":58.21,"h":58.21,"l":58.21,"n":3,"o":58.21,"t":"2026-10-16T17:15:00Z","v":617,"vw":58.21},{"c":58.2,"h":58.21,"l":58.16,"n":8,"o":58.16,"t":"2026-10-16T17:20:00Z","v":2453,"vw":58.173719},{"c":58.255,"h":58.255,"l":58.25,"n":3,"o":58.25,"t":"2026-10-16T17:25:00Z","v":232,"vw":58.2525},{"c":58.12,"h":58.17,"l":58.11,"n":39,"o":58.17,"t":"2026-10-16T19:00:00Z","v":19349,"vw":58.132347},{"c":58.05,"h":58.05,"l":58.05,"n":3,"o":58.05,"t":"2026-10-16T19:10:00Z","v":538,"vw":58.05},{"c":58.42,"h":58.42,"l":58.42,"n":11,"o":58.42,"t":"2026-10-19T13:30:00Z","v":291,"vw":58.42},{"c":58.455,"h":58.47,"l":58.43,"n":7,"o":58.43,"t":"2026-10-19T13:45:00Z","v":455,"vw":58.451264},{"c":58.42,"h":58.42,"l":58.42,"n":1,"o":58.42,"t":"2026-10-19T13:55:00Z","v":100,"vw":58.42},{"c":58.5901,"h":58.5901,"l":58.5901,"n":1,"o":58.5901,"t":"2026-10-19T14:15:00Z","v":115,"vw":58.5901},{"c":58.505,"h":58.505,"l":58.505,"n":1,"o":58.505,"t":"2026-10-19T14:45:00Z","v":136,"vw":58.505},{"c":58.54,"h":58.54,"l":58.54,"n":1,"o":58.54,"t":"2026-10-19T14:55:00Z","v":550,"vw":58.54},{"c":58.59,"h":58.59,"l":58.59,"n":3,"o":58.59,"t":"2026-10-19T15:15:00Z","v":915,"vw":58.59},{"c":58.66,"h":58.701,"l":58.66,"n":23,"o":58.66,"t":"2026-10-19T15:25:00Z","v":3959,"vw":58.685931},{"c":58.5799,"h":58.5799,"l":58.5799,"n":1,"o":58.5799,"t":"2026-10-19T16:20:00Z","v":578,"vw":58.5799},{"c":58.52,"h":58.52,"l":58.52,"n":1,"o":58.52,"t":"2026-10-19T16:30:00Z","v":100,"vw":58.52},{"c":58.5499,"h":58.5499,"l":58.5499,"n":1,"o":58.5499,"t":"2026-10-19T16:45:00Z","v":100,"vw":58.5499},{"c":58.559,"h":58.559,"l":58.559,"n":2,"o":58.559,"t":"2026-10-19T19:40:00Z","v":920,"vw":58.559},{"c":58.49,"h":58.49,"l":58.31,"n":4,"o":58.31,"t":"2026-10-20T13:30:00Z","v":713,"vw":58.390467},{"c":58.24,"h":58.25,"l":58.24,"n":9,"o":58.25,"t":"2026-10-20T13:40:00Z","v":1426,"vw":58.240721},{"c":58.4301,"h":58.4301,"l":58.4301,"n":1,"o":58.4301,"t":"2026-10-20T13:50:00Z","v":260,"vw":58.4301},{"c":58.5,"h":58.5,"l":58.5,"n":2,"o":58.5,"t":"2026-10-20T14:05:00Z","v":329,"vw":58.5},{"c":58.64,"h":58.64,"l":58.64,"n":2,"o":58.64,"t":"2026-10-20T14:15:00Z","v":101,"vw":58.64},{"c":58.81,"h":58.81,"l":58.81,"n":1,"o":58.81,"t":"2026-10-20T14:25:00Z","v":100,"vw":58.81},{"c":58.88,"h":58.88,"l":58.85,"n":7,"o":58.85,"t":"2026-10-20T14:50:00Z","v":7575,"vw":58.874059},{"c":58.77,"h":58.77,"l":58.77,"n":1,"o":58.77,"t":"2026-10-20T15:10:00Z","v":100,"vw":58.77},{"c":58.67,"h":58.67,"l":58.67,"n":2,"o":58.67,"t":"2026-10-20T15:30:00Z","v":239,"vw":58.67},{"c":58.67,"h":58.67,"l":58.67,"n":1,"o":58.67,"t":"2026-10-20T18:10:00Z","v":234,"vw":58.67},{"c":58.6556,"h":58.6556,"l":58.63,"n":6,"o":58.63,"t":"2026-10-20T18:40:00Z","v":936,"vw":58.640632},{"c":58.6,"h":58.66,"l":58.6,"n":7,"o":58.65,"t":"2026-10-20T19:00:00Z","v":1494,"vw":58.647282},{"c":58.62,"h":58.62,"l":58.62,"n":3,"o":58.62,"t":"2026-10-20T19:05:00Z","v":1241,"vw":58.62},{"c":58.59,"h":58.59,"l":58.59,"n":3,"o":58.59,"t":"2026-10-20T19:55:00Z","v":139,"vw":58.59},{"c":58.59,"h":58.59,"l":58.59,"n":2,"o":58.59,"t":"2026-10-21T11:10:00Z","v":175,"vw":58.59},{"c":58.69,"h":58.69,"l":58.69,"n":4,"o":58.69,"t":"2026-10-21T13:30:00Z","v":382,"vw":58.69},{"c":58.76,"h":58.76,"l":58.76,"n":3,"o":58.76,"t":"2026-10-21T13:55:00Z","v":164,"vw":58.76},{"c":58.61,"h":58.67,"l":58.6,"n":9,"o":58.67,"t":"2026-10-21T14:05:00Z","v":1873,"vw":58.652777},{"c":58.67,"h":58.67,"l":58.67,"n":1,"o":58.67,"t":"2026-10-21T14:30:00Z","v":100,"vw":58.67},{"c":58.65,"h":58.67,"l":58.65,"n":3,"o":58.67,"t":"2026-10-21T14:40:00Z","v":334,"vw":58.663994},{"c":58.86,"h":58.86,"l":58.86,"n":3,"o":58.86,"t":"2026-10-21T15:15:00Z","v":210,"vw":58.86},{"c":58.8499,"h":58.8499,"l":58.8499,"n":2,"o":58.8499,"t":"2026-10-21T15:25:00Z","v":119,"vw":58.8499},{"c":58.86,"h":58.86,"l":58.86,"n":1,"o":58.86,"t":"2026-10-21T15:30:00Z","v":365,"vw":58.86},{"c":58.86,"h":58.86,"l":58.86,"n":1,"o":58.86,"t":"2026-10-21T15:35:00Z","v":100,"vw":58.86},{"c":58.935,"h":58.935,"l":58.935,"n":2,"o":58.935,"t":"2026-10-21T15:50:00Z","v":170,"vw":58.935},{"c":58.87,"h":58.87,"l":58.87,"n":1,"o":58.87,"t":"2026-10-21T16:05:00Z","v":100,"vw":58.87},{"c":58.8613,"h":58.8613,"l":58.8613,"n":1,"o":58.8613,"t":"2026-10-21T16:10:00Z","v":700,"vw":58.8613},{"c":58.95,"h":58.95,"l":58.95,"n":1,"o":58.95,"t":"2026-10-21T17:10:00Z","v":100,"vw":58.95},{"c":58.985,"h":58.985,"l":58.985,"n":1,"o":58.985,"t":"2026-10-21T17:15:00Z","v":717,"vw":58.985},{"c":58.96,"h":58.96,"l":58.96,"n":2,"o":58.96,"t":"2026-10-21T17:20:00Z","v":114,"vw":58.96},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-21T17:40:00Z","v":200,"vw":59},{"c":58.81,"h":58.83,"l":58.81,"n":11,"o":58.83,"t":"2026-10-21T19:15:00Z","v":2056,"vw":58.817512},{"c":58.91,"h":58.91,"l":58.91,"n":1,"o":58.91,"t":"2026-10-21T19:25:00Z","v":100,"vw":58.91},{"c":58.92,"h":58.92,"l":58.92,"n":5,"o":58.92,"t":"2026-10-21T19:40:00Z","v":501,"vw":58.92},{"c":58.97,"h":58.99,"l":58.97,"n":4,"o":58.985,"t":"2026-10-21T19:45:00Z","v":394,"vw":58.981855},{"c":58.4,"h":58.4,"l":58.4,"n":1,"o":58.4,"t":"2026-10-22T13:30:00Z","v":243,"vw":58.4},{"c":58.56,"h":58.63,"l":58.52,"n":8,"o":58.63,"t":"2026-10-22T13:35:00Z","v":3284,"vw":58.599476},{"c":58.63,"h":58.63,"l":58.63,"n":3,"o":58.63,"t":"2026-10-22T14:00:00Z","v":500,"vw":58.63},{"c":58.555,"h":58.555,"l":58.555,"n":1,"o":58.555,"t":"2026-10-22T14:15:00Z","v":200,"vw":58.555},{"c":58.25,"h":58.25,"l":58.25,"n":1,"o":58.25,"t":"2026-10-22T14:35:00Z","v":100,"vw":58.25},{"c":58.42,"h":58.42,"l":58.35,"n":6,"o":58.36,"t":"2026-10-22T15:35:00Z","v":1717,"vw":58.373973},{"c":58.31,"h":58.34,"l":58.31,"n":11,"o":58.34,"t":"2026-10-22T15:40:00Z","v":759,"vw":58.334545},{"c":58.47,"h":58.47,"l":58.47,"n":1,"o":58.47,"t":"2026-10-22T16:15:00Z","v":100,"vw":58.47},{"c":58.25,"h":58.28,"l":58.24,"n":4,"o":58.24,"t":"2026-10-22T17:10:00Z","v":951,"vw":58.249895},{"c":58.335,"h":58.335,"l":58.335,"n":1,"o":58.335,"t":"2026-10-22T17:20:00Z","v":262,"vw":58.335},{"c":58.2545,"h":58.2545,"l":58.2545,"n":1,"o":58.2545,"t":"2026-10-22T18:00:00Z","v":149,"vw":58.2545},{"c":58.28,"h":58.28,"l":58.28,"n":1,"o":58.28,"t":"2026-10-22T18:50:00Z","v":357,"vw":58.28},{"c":58.275,"h":58.275,"l":58.275,"n":1,"o":58.275,"t":"2026-10-22T19:10:00Z","v":128,"vw":58.275},{"c":58.27,"h":58.28,"l":58.27,"n":3,"o":58.28,"t":"2026-10-22T19:30:00Z","v":1000,"vw":58.2728},{"c":58.2501,"h":58.34,"l":58.25,"n":14,"o":58.31,"t":"2026-10-22T19:35:00Z","v":4391,"vw":58.288642},{"c":58.27,"h":58.27,"l":58.23,"n":6,"o":58.27,"t":"2026-10-22T19:40:00Z","v":1857,"vw":58.264689},{"c":58.28,"h":58.32,"l":58.28,"n":3,"o":58.32,"t":"2026-10-22T19:45:00Z","v":1203,"vw":58.28675},{"c":58.38,"h":58.38,"l":58.38,"n":3,"o":58.38,"t":"2026-10-22T20:00:00Z","v":108,"vw":58.38}],"history":[{"c":44.9186,"h":45.08,"l":44.776,"n":117,"o":44.98,"t":"2024-10-21T04:00:00Z","v":9614,"vw":44.927186},{"c":44.96,"h":45,"l":44.69,"n":157,"o":44.69,"t":"2024-10-22T04:00:00Z","v":66671,"vw":44.860814},{"c":44.4697,"h":44.81,"l":44.3,"n":125,"o":44.75,"t":"2024-10-23T04:00:00Z","v":9378,"vw":44.483769},{"c":44.6491,"h":44.7,"l":44.46,"n":111,"o":44.7,"t":"2024-10-24T04:00:00Z","v":28413,"vw":44.600874},{"c":44.6152,"h":45.07,"l":44.6152,"n":108,"o":44.909,"t":"2024-10-25T04:00:00Z","v":8786,"vw":44.796127},{"c":44.81,"h":44.8885,"l":44.81,"n":110,"o":44.86,"t":"2024-10-28T04:00:00Z","v":7103,"vw":44.851098},{"c":44.9,"h":44.98,"l":44.69,"n":99,"o":44.69,"t":"2024-10-29T04:00:00Z","v":9553,"vw":44.80522},{"c":44.7413,"h":45.0314,"l":44.74,"n":82,"o":44.86,"t":"2024-10-30T04:00:00Z","v":9372,"vw":44.89461},{"c":43.86,"h":44.46,"l":43.86,"n":89,"o":44.46,"t":"2024-10-31T04:00:00Z","v":6934,"vw":44.099472},{"c":44.0298,"h":44.345,"l":44.0298,"n":154,"o":44.07,"t":"2024-11-01T04:00:00Z","v":849643,"vw":44.176107},{"c":43.899,"h":44.1176,"l":43.7701,"n":141,"o":43.99,"t":"2024-11-04T05:00:00Z","v":18385,"vw":43.929649},{"c":44.4,"h":44.44,"l":44.23,"n":98,"o":44.33,"t":"2024-11-05T05:00:00Z","v":11114,"vw":44.356974},{"c":45.56,"h":45.57,"l":45.22,"n":113,"o":45.36,"t":"2024-11-06T05:00:00Z","v":12866,"vw":45.380219},{"c":46.02,"h":46.045,"l":45.73,"n":85,"o":45.73,"t":"2024-11-07T05:00:00Z","v":16324,"vw":45.827649},{"c":46.1364,"h":46.26,"l":46.03,"n":93,"o":46.03,"t":"2024-11-08T05:00:00Z","v":6442,"vw":46.172104},{"c":46.155,"h":46.32,"l":46.1105,"n":134,"o":46.32,"t":"2024-11-11T05:00:00Z","v":4042,"vw":46.194131},{"c":46.0592,"h":46.2,"l":45.91,"n":100,"o":46.2,"t":"2024-11-12T05:00:00Z","v":12624,"vw":46.097097},{"c":46.1,"h":46.28,"l":46.03,"n":94,"o":46.14,"t":"2024-11-13T05:00:00Z","v":6780,"vw":46.150637},{"c":45.84,"h":46.17,"l":45.82,"n":98,"o":46.17,"t":"2024-11-14T05:00:00Z","v":8025,"vw":46.099853},{"c":45.1518,"h":45.53,"l":45.04,"n":134,"o":45.53,"t":"2024-11-15T05:00:00Z","v":8221,"vw":45.166737},{"c":45.32,"h":45.41,"l":45.115,"n":131,"o":45.2,"t":"2024-11-18T05:00:00Z","v":7078,"vw":45.25611},{"c":45.54,"h":45.67,"l":45.06,"n":134,"o":45.07,"t":"2024-11-19T05:00:00Z","v":27282,"vw":45.288785},{"c":45.52,"h":45.53,"l":45.135,"n":139,"o":45.34,"t":"2024-11-20T05:00:00Z","v":14147,"vw":45.296138},{"c":45.8099,"h":45.85,"l":45.2404,"n":106,"o":45.71,"t":"2024-11-21T05:00:00Z","v":13260,"vw":45.649186},{"c":45.8886,"h":45.919,"l":45.7,"n":84,"o":45.7,"t":"2024-11-22T05:00:00Z","v":571669,"vw":45.888652},{"c":46.0661,"h":46.25,"l":45.85,"n":162,"o":46.2,"t":"2024-11-25T05:00:00Z","v":30460,"vw":46.088082},{"c":46.39,"h":46.52,"l":46.1011,"n":196,"o":46.17,"t":"2024-11-26T05:00:00Z","v":32569,"vw":46.328653},{"c":46.1316,"h":46.52,"l":46.07,"n":194,"o":46.29,"t":"2024-11-27T05:00:00Z","v":40391,"vw":46.146672},{"c":46.46,"h":46.68,"l":46.3929,"n":129,"o":46.41,"t":"2024-11-29T05:00:00Z","v":27964,"vw":46.522575},{"c":46.5852,"h":46.64,"l":46.43,"n":203,"o":46.5,"t":"2024-12-02T05:00:00Z","v":16738,"vw":46.591307},{"c":46.64,"h":46.65,"l":46.5,"n":138,"o":46.58,"t":"2024-12-03T05:00:00Z","v":80495,"vw":46.598712},{"c":46.975,"h":46.98,"l":46.765,"n":168,"o":46.81,"t":"2024-12-04T05:00:00Z","v":28856,"vw":46.894211},{"c":46.86,"h":47,"l":46.84,"n":160,"o":47,"t":"2024-12-05T05:00:00Z","v":55670,"vw":46.905798},{"c":46.99,"h":47.07,"l":46.9204,"n":90,"o":46.96,"t":"2024-12-06T05:00:00Z","v":3462,"vw":46.965423},{"c":46.76,"h":47.01,"l":46.69,"n":112,"o":47.01,"t":"2024-12-09T05:00:00Z","v":28928,"vw":46.77343},{"c":46.5917,"h":46.84,"l":46.525,"n":121,"o":46.7386,"t":"2024-12-10T05:00:00Z","v":9305,"vw":46.711406},{"c":47.0234,"h":47.0544,"l":46.86,"n":82,"o":46.86,"t":"2024-12-11T05:00:00Z","v":6089,"vw":47.003641},{"c":46.7629,"h":46.98,"l":46.7629,"n":98,"o":46.91,"t":"2024-12-12T05:00:00Z","v":17539,"vw":46.889039},{"c":46.7641,"h":46.9699,"l":46.6349,"n":123,"o":46.95,"t":"2024-12-13T05:00:00Z","v":11021,"vw":46.772032},{"c":46.9639,"h":47.2124,"l":46.88,"n":108,"o":46.88,"t":"2024-12-16T05:00:00Z","v":4641,"vw":46.995508},{"c":46.66,"h":46.75,"l":46.535,"n":148,"o":46.71,"t":"2024-12-17T05:00:00Z","v":30990,"vw":46.653085},{"c":45.32,"h":46.8,"l":45.14,"n":198,"o":46.68,"t":"2024-12-18T05:00:00Z","v":40217,"vw":46.588154},{"c":45.26,"h":45.71,"l":45.26,"n":205,"o":45.675,"t":"2024-12-19T05:00:00Z","v":23348,"vw":45.441954},{"c":45.686,"h":46.045,"l":44.72,"n":176,"o":45.04,"t":"2024-12-20T05:00:00Z","v":26742,"vw":45.147234},{"c":46.11,"h":46.11,"l":45.6391,"n":169,"o":45.84,"t":"2024-12-23T05:00:00Z","v":10092,"vw":45.795269},{"c":46.5471,"h":46.5471,"l":46.2,"n":50,"o":46.2,"t":"2024-12-24T05:00:00Z","v":2556,"vw":46.323708},{"c":46.6233,"h":46.68,"l":46.47,"n":96,"o":46.47,"t":"2024-12-26T05:00:00Z","v":11635,"vw":46.598451},{"c":46.07,"h":46.39,"l":45.74,"n":218,"o":46.39,"t":"2024-12-27T05:00:00Z","v":19186,"vw":45.956053},{"c":45.61,"h":45.81,"l":45.276,"n":207,"o":45.6,"t":"2024-12-30T05:00:00Z","v":16592,"vw":45.623504},{"c":45.2993,"h":45.68,"l":45.25,"n":117,"o":45.68,"t":"2024-12-31T05:00:00Z","v":7480,"vw":45.43777},{"c":45.16,"h":45.64,"l":44.9299,"n":157,"o":45.58,"t":"2025-01-02T05:00:00Z","v":16253,"vw":45.297764},{"c":45.7886,"h":45.7886,"l":45.4072,"n":126,"o":45.45,"t":"2025-01-03T05:00:00Z","v":7859,"vw":45.637072},{"c":46.1,"h":46.4584,"l":46.0301,"n":140,"o":46.21,"t":"2025-01-06T05:00:00Z","v":36275,"vw":46.263013},{"c":45.52,"h":46.26,"l":45.51,"n":115,"o":46.26,"t":"2025-01-07T05:00:00Z","v":9914,"vw":45.723518},{"c":45.6101,"h":45.65,"l":45.3487,"n":103,"o":45.53,"t":"2025-01-08T05:00:00Z","v":13717,"vw":45.526267},{"c":44.89,"h":45.25,"l":44.7177,"n":177,"o":45.25,"t":"2025-01-10T05:00:00Z","v":33469,"vw":44.958586},{"c":44.91,"h":44.91,"l":44.459,"n":204,"o":44.48,"t":"2025-01-13T05:00:00Z","v":38695,"vw":44.650067},{"c":44.9117,"h":45.21,"l":44.6801,"n":130,"o":45.14,"t":"2025-01-14T05:00:00Z","v":18027,"vw":45.047709},{"c":45.86,"h":45.93,"l":45.601,"n":140,"o":45.64,"t":"2025-01-15T05:00:00Z","v":18873,"vw":45.732102},{"c":45.75,"h":45.96,"l":45.6208,"n":221,"o":45.96,"t":"2025-01-16T05:00:00Z","v":28523,"vw":45.804338},{"c":46.1543,"h":46.265,"l":46.0413,"n":119,"o":46.15,"t":"2025-01-17T05:00:00Z","v":13300,"vw":46.192084},{"c":46.5718,"h":46.5718,"l":46.24,"n":168,"o":46.53,"t":"2025-01-21T05:00:00Z","v":41028,"vw":46.452962},{"c":46.9302,"h":46.99,"l":46.86,"n":120,"o":46.91,"t":"2025-01-22T05:00:00Z","v":10779,"vw":46.942473},{"c":47.1151,"h":47.1151,"l":46.84,"n":83,"o":46.87,"t":"2025-01-23T05:00:00Z","v":9130,"vw":46.951673},{"c":47.0189,"h":47.24,"l":46.94,"n":95,"o":47.24,"t":"2025-01-24T05:00:00Z","v":11640,"vw":47.115661},{"c":46.22,"h":46.34,"l":45.88,"n":201,"o":45.88,"t":"2025-01-27T05:00:00Z","v":16972,"vw":46.13277},{"c":46.775,"h":46.775,"l":46.43,"n":98,"o":46.43,"t":"2025-01-28T05:00:00Z","v":15132,"vw":46.465475},{"c":46.5392,"h":46.71,"l":46.32,"n":161,"o":46.65,"t":"2025-01-29T05:00:00Z","v":22107,"vw":46.61527},{"c":46.76,"h":46.7868,"l":46.55,"n":73,"o":46.61,"t":"2025-01-30T05:00:00Z","v":6742,"vw":46.61798},{"c":46.56,"h":47.15,"l":46.56,"n":136,"o":47.03,"t":"2025-01-31T05:00:00Z","v":9141,"vw":47.010604},{"c":46.16,"h":46.3201,"l":45.595,"n":216,"o":45.65,"t":"2025-02-03T05:00:00Z","v":44009,"vw":46.065426},{"c":46.4551,"h":46.49,"l":46.2,"n":122,"o":46.2,"t":"2025-02-04T05:00:00Z","v":9369,"vw":46.412633},{"c":46.62,"h":46.62,"l":46.21,"n":116,"o":46.34,"t":"2025-02-05T05:00:00Z","v":22396,"vw":46.400869},{"c":46.8223,"h":46.83,"l":46.5789,"n":104,"o":46.74,"t":"2025-02-06T05:00:00Z","v":12513,"vw":46.73789},{"c":46.3713,"h":46.9513,"l":46.3401,"n":143,"o":46.9513,"t":"2025-02-07T05:00:00Z","v":11434,"vw":46.529034},{"c":46.6683,"h":46.7592,"l":46.59,"n":129,"o":46.65,"t":"2025-02-10T05:00:00Z","v":10159,"vw":46.677161},{"c":46.64,"h":46.72,"l":46.51,"n":91,"o":46.51,"t":"2025-02-11T05:00:00Z","v":9488,"vw":46.638835},{"c":46.5476,"h":46.64,"l":46.21,"n":122,"o":46.23,"t":"2025-02-12T05:00:00Z","v":10712,"vw":46.453464},{"c":47.12,"h":47.12,"l":46.6099,"n":166,"o":46.73,"t":"2025-02-13T05:00:00Z","v":27546,"vw":46.819449},{"c":47.1127,"h":47.1999,"l":47.0101,"n":117,"o":47.1692,"t":"2025-02-14T05:00:00Z","v":13686,"vw":47.15047},{"c":47.1625,"h":47.2,"l":46.9601,"n":169,"o":47.2,"t":"2025-02-18T05:00:00Z","v":10570,"vw":47.124018},{"c":47.2886,"h":47.2886,"l":47.06,"n":132,"o":47.06,"t":"2025-02-19T05:00:00Z","v":16076,"vw":47.168472},{"c":47.12,"h":47.23,"l":46.8701,"n":116,"o":47.23,"t":"2025-02-20T05:00:00Z","v":14973,"vw":47.031397},{"c":46.2736,"h":47.14,"l":46.2736,"n":128,"o":47.14,"t":"2025-02-21T05:00:00Z","v":7883,"vw":46.846095},{"c":46.0183,"h":46.85,"l":46.0183,"n":187,"o":46.42,"t":"2025-02-24T05:00:00Z","v":23461,"vw":46.480606},{"c":45.7467,"h":46.1194,"l":45.4301,"n":135,"o":45.945,"t":"2025-02-25T05:00:00Z","v":19039,"vw":45.784981},{"c":45.77,"h":46.209,"l":45.6112,"n":291,"o":45.92,"t":"2025-02-26T05:00:00Z","v":12159,"vw":45.831765},{"c":45,"h":46.03,"l":44.93,"n":125,"o":46.03,"t":"2025-02-27T05:00:00Z","v":16602,"vw":45.561982},{"c":45.67,"h":45.73,"l":44.8,"n":130,"o":44.99,"t":"2025-02-28T05:00:00Z","v":36850,"vw":44.9163},{"c":44.92,"h":45.8,"l":44.6,"n":220,"o":45.8,"t":"2025-03-03T05:00:00Z","v":20657,"vw":45.112406},{"c":44.3502,"h":44.97,"l":43.94,"n":235,"o":44.52,"t":"2025-03-04T05:00:00Z","v":42548,"vw":44.346192},{"c":44.8764,"h":45.0095,"l":44.12,"n":125,"o":44.41,"t":"2025-03-05T05:00:00Z","v":15627,"vw":44.569057},{"c":44.02,"h":44.592,"l":43.85,"n":144,"o":44.42,"t":"2025-03-06T05:00:00Z","v":12954,"vw":44.117247},{"c":44.3044,"h":44.3094,"l":43.4379,"n":144,"o":43.9,"t":"2025-03-07T05:00:00Z","v":11456,"vw":43.859608},{"c":42.9631,"h":43.58,"l":42.59,"n":286,"o":43.58,"t":"2025-03-10T04:00:00Z","v":29923,"vw":43.050336},{"c":42.65,"h":43.0412,"l":42.35,"n":213,"o":42.79,"t":"2025-03-11T04:00:00Z","v":30003,"vw":42.658227},{"c":42.9186,"h":43.25,"l":42.6679,"n":124,"o":43.25,"t":"2025-03-12T04:00:00Z","v":24376,"vw":43.030908},{"c":42.2361,"h":42.88,"l":42.145,"n":132,"o":42.88,"t":"2025-03-13T04:00:00Z","v":20741,"vw":42.464279},{"c":43.2,"h":43.2,"l":42.6601,"n":116,"o":42.7,"t":"2025-03-14T04:00:00Z","v":18159,"vw":42.988183},{"c":43.4885,"h":43.645,"l":43.1674,"n":142,"o":43.17,"t":"2025-03-17T04:00:00Z","v":26138,"vw":43.355616},{"c":42.8431,"h":43.15,"l":42.79,"n":98,"o":43.15,"t":"2025-03-18T04:00:00Z","v":12788,"vw":42.857412},{"c":43.34,"h":43.34,"l":42.95,"n":72,"o":43.01,"t":"2025-03-19T04:00:00Z","v":8678,"vw":43.13876},{"c":43.25,"h":43.58,"l":43.08,"n":108,"o":43.08,"t":"2025-03-20T04:00:00Z","v":9020,"vw":43.223239},{"c":43.262,"h":43.262,"l":42.75,"n":128,"o":42.75,"t":"2025-03-21T04:00:00Z","v":13278,"vw":42.94332},{"c":44.05,"h":44.13,"l":43.75,"n":114,"o":43.75,"t":"2025-03-24T04:00:00Z","v":11204,"vw":43.935437},{"c":44.1679,"h":44.18,"l":44.03,"n":231,"o":44.18,"t":"2025-03-25T04:00:00Z","v":52140,"vw":44.085597},{"c":43.555,"h":44.06,"l":43.481,"n":83,"o":44.06,"t":"2025-03-26T04:00:00Z","v":14485,"vw":43.743701},{"c":43.48,"h":43.66,"l":43.33,"n":56,"o":43.49,"t":"2025-03-27T04:00:00Z","v":17093,"vw":43.557231},{"c":42.5511,"h":43.29,"l":42.5284,"n":130,"o":43.29,"t":"2025-03-28T04:00:00Z","v":4759,"vw":42.780815},{"c":42.7827,"h":42.7827,"l":41.89,"n":178,"o":41.93,"t":"2025-03-31T04:00:00Z","v":39069,"vw":42.549435},{"c":42.91,"h":42.97,"l":42.58,"n":95,"o":42.61,"t":"2025-04-01T04:00:00Z","v":6267,"vw":42.81078},{"c":43.3063,"h":43.3299,"l":42.875,"n":80,"o":42.875,"t":"2025-04-02T04:00:00Z","v":10300,"vw":43.096766},{"c":41.14,"h":41.7886,"l":41.14,"n":269,"o":41.6,"t":"2025-04-03T04:00:00Z","v":22236,"vw":41.394833},{"c":38.795,"h":40.05,"l":38.6991,"n":302,"o":39.89,"t":"2025-04-04T04:00:00Z","v":47218,"vw":39.310788},{"c":38.54,"h":38.9999,"l":36.77,"n":358,"o":37.25,"t":"2025-04-07T04:00:00Z","v":46703,"vw":38.186553},{"c":37.93,"h":40.16,"l":37.6,"n":217,"o":39.8101,"t":"2025-04-08T04:00:00Z","v":28860,"vw":38.967016},{"c":41.67,"h":41.79,"l":37.77,"n":167,"o":37.77,"t":"2025-04-09T04:00:00Z","v":21063,"vw":39.204385},{"c":40.21,"h":40.81,"l":39.2599,"n":302,"o":40.81,"t":"2025-04-10T04:00:00Z","v":58687,"vw":40.275966},{"c":40.91,"h":41.05,"l":40.05,"n":108,"o":40.07,"t":"2025-04-11T04:00:00Z","v":16541,"vw":40.713007},{"c":41.3,"h":41.89,"l":41.105,"n":114,"o":41.82,"t":"2025-04-14T04:00:00Z","v":24619,"vw":41.533113},{"c":41.2271,"h":41.4615,"l":41.175,"n":106,"o":41.3915,"t":"2025-04-15T04:00:00Z","v":9705,"vw":41.315946},{"c":40.17,"h":40.8599,"l":39.79,"n":152,"o":40.8599,"t":"2025-04-16T04:00:00Z","v":13316,"vw":40.232977},{"c":40.2022,"h":40.445,"l":40.2022,"n":61,"o":40.3,"t":"2025-04-17T04:00:00Z","v":8637,"vw":40.323481},{"c":39.2413,"h":39.8105,"l":38.8101,"n":196,"o":39.78,"t":"2025-04-21T04:00:00Z","v":25812,"vw":39.019891},{"c":40.2634,"h":40.4,"l":39.67,"n":84,"o":39.67,"t":"2025-04-22T04:00:00Z","v":10545,"vw":40.092625},{"c":41.04,"h":41.9099,"l":40.86,"n":173,"o":41.4,"t":"2025-04-23T04:00:00Z","v":37826,"vw":41.465233},{"c":41.91,"h":41.91,"l":41.08,"n":64,"o":41.08,"t":"2025-04-24T04:00:00Z","v":13906,"vw":41.701417},{"c":42.25,"h":42.25,"l":41.81,"n":121,"o":41.93,"t":"2025-04-25T04:00:00Z","v":24147,"vw":42.048169},{"c":42.27,"h":42.44,"l":41.8,"n":248,"o":42.33,"t":"2025-04-28T04:00:00Z","v":33104,"vw":42.089264},{"c":42.53,"h":42.56,"l":42.11,"n":80,"o":42.11,"t":"2025-04-29T04:00:00Z","v":5284,"vw":42.420528},{"c":42.6138,"h":42.6138,"l":41.42,"n":76,"o":41.88,"t":"2025-04-30T04:00:00Z","v":1467155,"vw":42.093916},{"c":42.935,"h":43.29,"l":42.935,"n":158,"o":43.11,"t":"2025-05-01T04:00:00Z","v":46971,"vw":43.107081},{"c":43.4846,"h":43.73,"l":43.23,"n":69,"o":43.3,"t":"2025-05-02T04:00:00Z","v":11306,"vw":43.476566},{"c":43.19,"h":43.5013,"l":43.09,"n":160,"o":43.09,"t":"2025-05-05T04:00:00Z","v":18433,"vw":43.386563},{"c":42.97,"h":43.23,"l":42.76,"n":371,"o":42.85,"t":"2025-05-06T04:00:00Z","v":55628,"vw":42.992137},{"c":43.06,"h":43.09,"l":42.82,"n":109,"o":43.01,"t":"2025-05-07T04:00:00Z","v":6859,"vw":42.981211},{"c":43.46,"h":43.74,"l":43.14,"n":114,"o":43.37,"t":"2025-05-08T04:00:00Z","v":16778,"vw":43.498355},{"c":43.3007,"h":43.416,"l":43.3007,"n":57,"o":43.31,"t":"2025-05-09T04:00:00Z","v":1505,"vw":43.375333},{"c":44.845,"h":44.845,"l":44.48,"n":96,"o":44.74,"t":"2025-05-12T04:00:00Z","v":12873,"vw":44.68095},{"c":45.23,"h":45.36,"l":44.9,"n":163,"o":44.92,"t":"2025-05-13T04:00:00Z","v":24821,"vw":45.2151},{"c":45.29,"h":45.3408,"l":45.1389,"n":71,"o":45.33,"t":"2025-05-14T04:00:00Z","v":11654,"vw":45.225284},{"c":45.3401,"h":45.42,"l":45.24,"n":85,"o":45.24,"t":"2025-05-15T04:00:00Z","v":5255,"vw":45.356692},{"c":45.711,"h":45.7181,"l":45.435,"n":63,"o":45.51,"t":"2025-05-16T04:00:00Z","v":6115,"vw":45.639341},{"c":45.7535,"h":45.82,"l":45.22,"n":169,"o":45.22,"t":"2025-05-19T04:00:00Z","v":14261,"vw":45.573692},{"c":45.5705,"h":45.6699,"l":45.4199,"n":97,"o":45.6699,"t":"2025-05-20T04:00:00Z","v":8231,"vw":45.605055},{"c":44.88,"h":45.75,"l":44.81,"n":102,"o":45.31,"t":"2025-05-21T04:00:00Z","v":7872,"vw":45.176369},{"c":44.85,"h":45.08,"l":44.85,"n":84,"o":44.89,"t":"2025-05-22T04:00:00Z","v":9465,"vw":44.893889},{"c":44.5267,"h":44.6697,"l":44.21,"n":140,"o":44.21,"t":"2025-05-23T04:00:00Z","v":12999,"vw":44.496863},{"c":45.47,"h":46.03,"l":45.02,"n":333,"o":45.1,"t":"2025-05-27T04:00:00Z","v":44942,"vw":45.320352},{"c":45.2202,"h":45.47,"l":45.2202,"n":73,"o":45.47,"t":"2025-05-28T04:00:00Z","v":5710,"vw":45.445362},{"c":45.43,"h":45.77,"l":45.3,"n":140,"o":45.77,"t":"2025-05-29T04:00:00Z","v":17845,"vw":45.451294},{"c":45.4268,"h":45.4268,"l":45.03,"n":74,"o":45.28,"t":"2025-05-30T04:00:00Z","v":8542,"vw":45.328361},{"c":45.5375,"h":45.54,"l":44.5,"n":130,"o":45.305,"t":"2025-06-02T04:00:00Z","v":9288,"vw":45.159822},{"c":45.8593,"h":45.92,"l":45.59,"n":114,"o":45.615,"t":"2025-06-03T04:00:00Z","v":12768,"vw":45.853175},{"c":45.8931,"h":45.99,"l":45.8931,"n":48,"o":45.91,"t":"2025-06-04T04:00:00Z","v":3882,"vw":45.935711},{"c":45.6261,"h":46.125,"l":45.55,"n":77,"o":46.04,"t":"2025-06-05T04:00:00Z","v":10428,"vw":45.788383},{"c":46.16,"h":46.2699,"l":46.01,"n":77,"o":46.01,"t":"2025-06-06T04:00:00Z","v":7254,"vw":46.145338},{"c":46.21,"h":46.43,"l":46.14,"n":193,"o":46.19,"t":"2025-06-09T04:00:00Z","v":30906,"vw":46.223737},{"c":46.4222,"h":46.4222,"l":46.23,"n":69,"o":46.23,"t":"2025-06-10T04:00:00Z","v":2488,"vw":46.316663},{"c":46.2647,"h":47,"l":46.185,"n":79,"o":46.59,"t":"2025-06-11T04:00:00Z","v":10531,"vw":46.485994},{"c":46.4159,"h":46.4699,"l":46.13,"n":73,"o":46.23,"t":"2025-06-12T04:00:00Z","v":8004,"vw":46.325031},{"c":45.822,"h":46.2263,"l":45.7605,"n":80,"o":45.9997,"t":"2025-06-13T04:00:00Z","v":6941,"vw":45.9931},{"c":46.26,"h":47.06,"l":46.15,"n":197,"o":47.06,"t":"2025-06-16T04:00:00Z","v":22033,"vw":46.396059},{"c":45.8256,"h":46.17,"l":45.761,"n":167,"o":46.03,"t":"2025-06-17T04:00:00Z","v":21504,"vw":45.932782},{"c":45.7701,"h":46.14,"l":45.7701,"n":137,"o":46,"t":"2025-06-18T04:00:00Z","v":22124,"vw":45.9762},{"c":45.7,"h":46.09,"l":45.6001,"n":133,"o":46.09,"t":"2025-06-20T04:00:00Z","v":14824,"vw":45.767751},{"c":46.21,"h":46.22,"l":45.51,"n":227,"o":45.77,"t":"2025-06-23T04:00:00Z","v":30071,"vw":45.992676},{"c":46.7689,"h":46.8142,"l":46.55,"n":87,"o":46.55,"t":"2025-06-24T04:00:00Z","v":7076,"vw":46.719077},{"c":46.7607,"h":46.83,"l":46.71,"n":97,"o":46.75,"t":"2025-06-25T04:00:00Z","v":24262,"vw":46.755802},{"c":47.145,"h":47.1999,"l":46.9693,"n":63,"o":46.98,"t":"2025-06-26T04:00:00Z","v":13908,"vw":47.063101},{"c":47.3904,"h":47.48,"l":47.195,"n":84,"o":47.32,"t":"2025-06-27T04:00:00Z","v":11783,"vw":47.33688},{"c":47.6888,"h":47.71,"l":47.445,"n":124,"o":47.54,"t":"2025-06-30T04:00:00Z","v":16646,"vw":47.527901},{"c":47.64,"h":47.715,"l":47.47,"n":191,"o":47.56,"t":"2025-07-01T04:00:00Z","v":26037,"vw":47.617265},{"c":47.8204,"h":47.8204,"l":47.51,"n":122,"o":47.52,"t":"2025-07-02T04:00:00Z","v":19363,"vw":47.730678},{"c":48.235,"h":48.32,"l":48.07,"n":88,"o":48.1,"t":"2025-07-03T04:00:00Z","v":12287,"vw":48.184422},{"c":47.87,"h":48.14,"l":47.69,"n":227,"o":48.12,"t":"2025-07-07T04:00:00Z","v":27892,"vw":47.940874},{"c":47.7862,"h":48.09,"l":47.775,"n":97,"o":47.87,"t":"2025-07-08T04:00:00Z","v":7932,"vw":47.841532},{"c":48.0815,"h":48.13,"l":47.9,"n":107,"o":47.95,"t":"2025-07-09T04:00:00Z","v":14123,"vw":47.935122},{"c":48.2173,"h":48.32,"l":48.055,"n":77,"o":48.18,"t":"2025-07-10T04:00:00Z","v":18828,"vw":48.225926},{"c":48.051,"h":48.1,"l":47.93,"n":57,"o":47.93,"t":"2025-07-11T04:00:00Z","v":7109,"vw":47.968054},{"c":48.18,"h":48.25,"l":47.93,"n":243,"o":48.07,"t":"2025-07-14T04:00:00Z","v":30132,"vw":48.115994},{"c":47.9833,"h":48.385,"l":47.9833,"n":168,"o":48.385,"t":"2025-07-15T04:00:00Z","v":13374,"vw":48.231431},{"c":48.0501,"h":48.07,"l":47.7201,"n":119,"o":48.07,"t":"2025-07-16T04:00:00Z","v":13162,"vw":47.923131},{"c":48.3814,"h":48.3814,"l":48.115,"n":78,"o":48.13,"t":"2025-07-17T04:00:00Z","v":3340,"vw":48.185683},{"c":48.4099,"h":48.55,"l":48.34,"n":74,"o":48.55,"t":"2025-07-18T04:00:00Z","v":4416,"vw":48.415188},{"c":48.4543,"h":48.7099,"l":48.41,"n":124,"o":48.41,"t":"2025-07-21T04:00:00Z","v":13413,"vw":48.620124},{"c":48.56,"h":48.58,"l":48.31,"n":243,"o":48.58,"t":"2025-07-22T04:00:00Z","v":18342,"vw":48.479969},{"c":48.81,"h":48.8599,"l":48.625,"n":87,"o":48.625,"t":"2025-07-23T04:00:00Z","v":12886,"vw":48.71859},{"c":48.921,"h":49.08,"l":48.921,"n":165,"o":49,"t":"2025-07-24T04:00:00Z","v":15046,"vw":49.011074},{"c":49.1441,"h":49.22,"l":49.0528,"n":49,"o":49.0528,"t":"2025-07-25T04:00:00Z","v":1485,"vw":49.159095},{"c":49.18,"h":49.55,"l":49.0401,"n":208,"o":49.28,"t":"2025-07-28T04:00:00Z","v":19802,"vw":49.200702},{"c":48.9659,"h":49.37,"l":48.9659,"n":135,"o":49.37,"t":"2025-07-29T04:00:00Z","v":15334,"vw":49.178094},{"c":48.9106,"h":49.13,"l":48.6982,"n":72,"o":49.06,"t":"2025-07-30T04:00:00Z","v":1935,"vw":48.995071},{"c":48.76,"h":49.51,"l":48.73,"n":116,"o":49.51,"t":"2025-07-31T04:00:00Z","v":7718,"vw":49.154985},{"c":47.9497,"h":48.25,"l":47.78,"n":181,"o":48.21,"t":"2025-08-01T04:00:00Z","v":74764,"vw":48.103074},{"c":48.6773,"h":48.69,"l":48.28,"n":201,"o":48.28,"t":"2025-08-04T04:00:00Z","v":32408,"vw":48.587498},{"c":48.488,"h":48.79,"l":48.39,"n":155,"o":48.72,"t":"2025-08-05T04:00:00Z","v":18203,"vw":48.548421},{"c":48.8,"h":48.88,"l":48.49,"n":133,"o":48.49,"t":"2025-08-06T04:00:00Z","v":16081,"vw":48.735891},{"c":48.7228,"h":49.07,"l":48.53,"n":188,"o":49.07,"t":"2025-08-07T04:00:00Z","v":14974,"vw":48.695344},{"c":49.1833,"h":49.2349,"l":48.98,"n":103,"o":48.98,"t":"2025-08-08T04:00:00Z","v":1650481,"vw":49.16485},{"c":49.0501,"h":49.28,"l":49.0403,"n":137,"o":49.25,"t":"2025-08-11T04:00:00Z","v":5204,"vw":49.169057},{"c":49.62,"h":49.6592,"l":49.3,"n":109,"o":49.39,"t":"2025-08-12T04:00:00Z","v":27550,"vw":49.565125},{"c":49.88,"h":49.91,"l":49.66,"n":133,"o":49.9,"t":"2025-08-13T04:00:00Z","v":35004,"vw":49.77176},{"c":49.93,"h":50.11,"l":49.71,"n":168,"o":49.71,"t":"2025-08-14T04:00:00Z","v":27431,"vw":49.819869},{"c":49.79,"h":49.99,"l":49.691,"n":157,"o":49.99,"t":"2025-08-15T04:00:00Z","v":29505,"vw":49.778504},{"c":49.7471,"h":49.7519,"l":49.65,"n":156,"o":49.65,"t":"2025-08-18T04:00:00Z","v":22252,"vw":49.704047},{"c":49.44,"h":49.75,"l":49.34,"n":120,"o":49.75,"t":"2025-08-19T04:00:00Z","v":13658,"vw":49.488703},{"c":49.2501,"h":49.35,"l":48.8116,"n":116,"o":49.35,"t":"2025-08-20T04:00:00Z","v":14232,"vw":49.104121},{"c":49.045,"h":49.13,"l":48.9524,"n":77,"o":49.0051,"t":"2025-08-21T04:00:00Z","v":4614,"vw":49.015667},{"c":49.8008,"h":49.892,"l":49.7691,"n":73,"o":49.7691,"t":"2025-08-22T04:00:00Z","v":3252,"vw":49.833254},{"c":49.7,"h":50.075,"l":49.69,"n":150,"o":49.75,"t":"2025-08-25T04:00:00Z","v":9419,"vw":49.801799},{"c":50.05,"h":50.11,"l":49.614,"n":153,"o":49.65,"t":"2025-08-26T04:00:00Z","v":32475,"vw":49.771248},{"c":49.9799,"h":50.01,"l":49.78,"n":87,"o":49.82,"t":"2025-08-27T04:00:00Z","v":9568,"vw":49.88498},{"c":50.16,"h":50.2,"l":49.85,"n":83,"o":50.06,"t":"2025-08-28T04:00:00Z","v":6914,"vw":49.991291},{"c":49.7374,"h":50.03,"l":49.69,"n":178,"o":50.03,"t":"2025-08-29T04:00:00Z","v":6383,"vw":49.790493},{"c":49.41,"h":49.42,"l":49.005,"n":267,"o":49.17,"t":"2025-09-02T04:00:00Z","v":33341,"vw":49.19467},{"c":49.7,"h":49.74,"l":49.4925,"n":124,"o":49.69,"t":"2025-09-03T04:00:00Z","v":10816,"vw":49.55653},{"c":50.1666,"h":50.1666,"l":49.7632,"n":104,"o":49.88,"t":"2025-09-04T04:00:00Z","v":5166,"vw":49.942871},{"c":49.9991,"h":50.1,"l":49.839,"n":102,"o":50.1,"t":"2025-09-05T04:00:00Z","v":2715,"vw":49.87375},{"c":50.1382,"h":50.26,"l":50.1,"n":204,"o":50.22,"t":"2025-09-08T04:00:00Z","v":17249,"vw":50.152448},{"c":50.3,"h":50.3,"l":50.11,"n":81,"o":50.24,"t":"2025-09-09T04:00:00Z","v":4301,"vw":50.220098},{"c":50.48,"h":50.695,"l":50.33,"n":232,"o":50.67,"t":"2025-09-10T04:00:00Z","v":37230,"vw":50.50503},{"c":50.8815,"h":50.9255,"l":50.5082,"n":110,"o":50.6,"t":"2025-09-11T04:00:00Z","v":17355,"vw":50.831031},{"c":50.86,"h":50.915,"l":50.81,"n":123,"o":50.81,"t":"2025-09-12T04:00:00Z","v":5182,"vw":50.872549},{"c":51.17,"h":51.22,"l":50.99,"n":226,"o":50.99,"t":"2025-09-15T04:00:00Z","v":24169,"vw":51.116009},{"c":50.9522,"h":51.11,"l":50.9001,"n":82,"o":51.11,"t":"2025-09-16T04:00:00Z","v":6535,"vw":50.952653},{"c":50.87,"h":50.99,"l":50.7014,"n":157,"o":50.94,"t":"2025-09-17T04:00:00Z","v":14802,"vw":50.864696},{"c":51.18,"h":51.51,"l":51.04,"n":302,"o":51.18,"t":"2025-09-18T04:00:00Z","v":33094,"vw":51.205677},{"c":51.4468,"h":51.4468,"l":51.17,"n":87,"o":51.31,"t":"2025-09-19T04:00:00Z","v":6303,"vw":51.291372},{"c":51.7138,"h":51.7138,"l":51.315,"n":155,"o":51.315,"t":"2025-09-22T04:00:00Z","v":167035,"vw":51.656118},{"c":51.3322,"h":51.612,"l":51.2401,"n":126,"o":51.6,"t":"2025-09-23T04:00:00Z","v":9571,"vw":51.390714},{"c":51.1556,"h":51.3103,"l":51.095,"n":88,"o":51.3103,"t":"2025-09-24T04:00:00Z","v":11965,"vw":51.189608},{"c":50.8625,"h":50.9684,"l":50.62,"n":101,"o":50.87,"t":"2025-09-25T04:00:00Z","v":14592,"vw":50.829263},{"c":51.1462,"h":51.1462,"l":50.86,"n":114,"o":51.01,"t":"2025-09-26T04:00:00Z","v":8043,"vw":51.036632},{"c":51.31,"h":51.53,"l":51.2,"n":247,"o":51.38,"t":"2025-09-29T04:00:00Z","v":50915,"vw":51.318678},{"c":51.5212,"h":51.5212,"l":51.2,"n":107,"o":51.26,"t":"2025-09-30T04:00:00Z","v":3131,"vw":51.26141},{"c":51.755,"h":51.78,"l":51.29,"n":149,"o":51.29,"t":"2025-10-01T04:00:00Z","v":6682,"vw":51.565525},{"c":51.71,"h":51.929,"l":51.5,"n":153,"o":51.89,"t":"2025-10-02T04:00:00Z","v":24484,"vw":51.753924},{"c":51.77,"h":52,"l":51.7,"n":96,"o":51.84,"t":"2025-10-03T04:00:00Z","v":3085,"vw":51.842387},{"c":51.825,"h":51.9455,"l":51.7134,"n":181,"o":51.84,"t":"2025-10-06T04:00:00Z","v":20728,"vw":51.811196},{"c":51.765,"h":52,"l":51.58,"n":179,"o":52,"t":"2025-10-07T04:00:00Z","v":9391,"vw":51.766231},{"c":51.9365,"h":51.99,"l":51.665,"n":114,"o":51.81,"t":"2025-10-08T04:00:00Z","v":8112,"vw":51.90694},{"c":51.925,"h":51.99,"l":51.65,"n":162,"o":51.99,"t":"2025-10-09T04:00:00Z","v":17583,"vw":51.772771},{"c":50.43,"h":52.03,"l":50.35,"n":149,"o":51.95,"t":"2025-10-10T04:00:00Z","v":10577,"vw":51.082827},{"c":51.25,"h":51.2536,"l":51.01,"n":119,"o":51.07,"t":"2025-10-13T04:00:00Z","v":8426,"vw":51.156038},{"c":51.1164,"h":51.3406,"l":50.535,"n":85,"o":50.535,"t":"2025-10-14T04:00:00Z","v":4414,"vw":51.033482},{"c":51.2643,"h":51.6208,"l":51.2643,"n":91,"o":51.55,"t":"2025-10-15T04:00:00Z","v":6240,"vw":51.369283},{"c":50.9915,"h":51.562,"l":50.86,"n":106,"o":51.51,"t":"2025-10-16T04:00:00Z","v":6926,"vw":51.325631},{"c":51.2957,"h":51.37,"l":50.84,"n":92,"o":50.87,"t":"2025-10-17T04:00:00Z","v":6375,"vw":51.124432},{"c":51.89,"h":51.94,"l":51.57,"n":204,"o":51.57,"t":"2025-10-20T04:00:00Z","v":21014,"vw":51.822801},{"c":51.9162,"h":51.9712,"l":51.79,"n":92,"o":51.85,"t":"2025-10-21T04:00:00Z","v":14843,"vw":51.927954},{"c":51.5356,"h":51.91,"l":51.3771,"n":129,"o":51.91,"t":"2025-10-22T04:00:00Z","v":8418,"vw":51.748269},{"c":51.86,"h":51.92,"l":51.5212,"n":162,"o":51.54,"t":"2025-10-23T04:00:00Z","v":12507,"vw":51.808947},{"c":52.2369,"h":52.36,"l":52.13,"n":140,"o":52.21,"t":"2025-10-24T04:00:00Z","v":104857,"vw":52.23734},{"c":52.9192,"h":52.9192,"l":52.7,"n":113,"o":52.705,"t":"2025-10-27T04:00:00Z","v":17740,"vw":52.807961},{"c":53.1344,"h":53.24,"l":52.995,"n":115,"o":53.2,"t":"2025-10-28T04:00:00Z","v":23488,"vw":53.085096},{"c":53.0971,"h":53.32,"l":53.02,"n":138,"o":53.32,"t":"2025-10-29T04:00:00Z","v":19862,"vw":53.18875},{"c":52.5934,"h":52.92,"l":52.5934,"n":98,"o":52.85,"t":"2025-10-30T04:00:00Z","v":4426,"vw":52.817241},{"c":52.7713,"h":53,"l":52.73,"n":86,"o":53,"t":"2025-10-31T04:00:00Z","v":44663,"vw":52.885497},{"c":52.8235,"h":53.01,"l":52.65,"n":149,"o":53.01,"t":"2025-11-03T05:00:00Z","v":7688,"vw":52.809996},{"c":52.1815,"h":52.565,"l":52.1795,"n":154,"o":52.22,"t":"2025-11-04T05:00:00Z","v":33387,"vw":52.382707},{"c":52.412,"h":52.64,"l":52.1791,"n":101,"o":52.22,"t":"2025-11-05T05:00:00Z","v":12719,"vw":52.577489},{"c":51.84,"h":52.4299,"l":51.785,"n":113,"o":52.4299,"t":"2025-11-06T05:00:00Z","v":8190,"vw":51.996459},{"c":51.7784,"h":51.7784,"l":51.15,"n":141,"o":51.21,"t":"2025-11-07T05:00:00Z","v":8342,"vw":51.459365},{"c":52.6621,"h":52.6621,"l":52.27,"n":84,"o":52.31,"t":"2025-11-10T05:00:00Z","v":1993,"vw":52.356415},{"c":52.7523,"h":52.8,"l":52.45,"n":82,"o":52.45,"t":"2025-11-11T05:00:00Z","v":7538,"vw":52.676592},{"c":52.79,"h":52.85,"l":52.6128,"n":106,"o":52.85,"t":"2025-11-12T05:00:00Z","v":15323,"vw":52.778282},{"c":51.81,"h":52.51,"l":51.79,"n":181,"o":52.5,"t":"2025-11-13T05:00:00Z","v":11064,"vw":51.979094},{"c":51.84,"h":52.13,"l":51.29,"n":105,"o":51.29,"t":"2025-11-14T05:00:00Z","v":9948,"vw":51.925311},{"c":51.32,"h":51.97,"l":51.1315,"n":159,"o":51.69,"t":"2025-11-17T05:00:00Z","v":5285,"vw":51.624857},{"c":50.92,"h":51.24,"l":50.63,"n":207,"o":51.01,"t":"2025-11-18T05:00:00Z","v":68702,"vw":50.821203},{"c":51.192,"h":51.51,"l":50.885,"n":153,"o":50.98,"t":"2025-11-19T05:00:00Z","v":23095,"vw":51.098146},{"c":50.3749,"h":52.12,"l":50.3749,"n":133,"o":52.02,"t":"2025-11-20T05:00:00Z","v":7110,"vw":51.044799},{"c":50.8999,"h":51.2716,"l":50.35,"n":120,"o":50.56,"t":"2025-11-21T05:00:00Z","v":18923,"vw":50.7221},{"c":51.75,"h":51.91,"l":51.24,"n":166,"o":51.24,"t":"2025-11-24T05:00:00Z","v":18645,"vw":51.598375},{"c":52.2,"h":52.28,"l":51.38,"n":166,"o":51.64,"t":"2025-11-25T05:00:00Z","v":17452,"vw":52.009015},{"c":52.5952,"h":52.72,"l":52.38,"n":113,"o":52.38,"t":"2025-11-26T05:00:00Z","v":11685,"vw":52.520092},{"c":52.7892,"h":52.79,"l":52.68,"n":54,"o":52.7045,"t":"2025-11-28T05:00:00Z","v":2088,"vw":52.714949},{"c":52.5303,"h":52.76,"l":52.48,"n":154,"o":52.52,"t":"2025-12-01T05:00:00Z","v":11228,"vw":52.596764},{"c":52.7043,"h":52.83,"l":52.62,"n":120,"o":52.75,"t":"2025-12-02T05:00:00Z","v":11828,"vw":52.731815},{"c":52.89,"h":52.9399,"l":52.585,"n":123,"o":52.585,"t":"2025-12-03T05:00:00Z","v":10532,"vw":52.799424},{"c":52.93,"h":52.93,"l":52.7097,"n":114,"o":52.81,"t":"2025-12-04T05:00:00Z","v":21803,"vw":52.821194},{"c":53.1,"h":53.17,"l":52.98,"n":97,"o":52.99,"t":"2025-12-05T05:00:00Z","v":16283,"vw":53.023363},{"c":52.78,"h":53.12,"l":52.73,"n":157,"o":53.12,"t":"2025-12-08T05:00:00Z","v":15548,"vw":52.838097},{"c":52.795,"h":52.97,"l":52.79,"n":168,"o":52.8,"t":"2025-12-09T05:00:00Z","v":16903,"vw":52.898167},{"c":53.17,"h":53.259,"l":52.69,"n":172,"o":52.725,"t":"2025-12-10T05:00:00Z","v":19466,"vw":53.065089},{"c":53.1884,"h":53.2499,"l":52.724,"n":95,"o":52.9,"t":"2025-12-11T05:00:00Z","v":9027,"vw":53.084635},{"c":52.73,"h":53.07,"l":52.51,"n":82,"o":53.07,"t":"2025-12-12T05:00:00Z","v":11462,"vw":52.65751},{"c":52.58,"h":52.97,"l":52.5,"n":248,"o":52.93,"t":"2025-12-15T05:00:00Z","v":30721,"vw":52.649355},{"c":52.29,"h":52.4,"l":52.14,"n":116,"o":52.28,"t":"2025-12-16T05:00:00Z","v":10791,"vw":52.221254},{"c":51.71,"h":52.43,"l":51.71,"n":109,"o":52.43,"t":"2025-12-17T05:00:00Z","v":16520,"vw":51.859777},{"c":52.1569,"h":52.43,"l":51.9903,"n":156,"o":52.17,"t":"2025-12-18T05:00:00Z","v":10196,"vw":52.281284},{"c":52.63,"h":52.7,"l":52.24,"n":139,"o":52.24,"t":"2025-12-19T05:00:00Z","v":2033243,"vw":52.547867},{"c":52.9147,"h":52.9599,"l":52.785,"n":200,"o":52.86,"t":"2025-12-22T05:00:00Z","v":17763,"vw":52.897481},{"c":53.225,"h":53.225,"l":52.86,"n":117,"o":52.86,"t":"2025-12-23T05:00:00Z","v":18133,"vw":53.04442},{"c":53.3662,"h":53.42,"l":53.185,"n":72,"o":53.2,"t":"2025-12-24T05:00:00Z","v":4508,"vw":53.379984},{"c":53.3602,"h":53.465,"l":53.322,"n":119,"o":53.38,"t":"2025-12-26T05:00:00Z","v":5819,"vw":53.381183},{"c":53.15,"h":53.22,"l":53,"n":178,"o":53.1,"t":"2025-12-29T05:00:00Z","v":33178,"vw":53.098025},{"c":53.155,"h":53.1599,"l":53.06,"n":134,"o":53.06,"t":"2025-12-30T05:00:00Z","v":21208,"vw":53.113237},{"c":52.7,"h":53.07,"l":52.7,"n":146,"o":53.07,"t":"2025-12-31T05:00:00Z","v":1694219,"vw":52.983802},{"c":52.6547,"h":53.01,"l":52.495,"n":187,"o":52.99,"t":"2026-01-02T05:00:00Z","v":6429,"vw":52.69811},{"c":52.98,"h":53.1497,"l":52.92,"n":182,"o":52.92,"t":"2026-01-05T05:00:00Z","v":12778,"vw":53.084921},{"c":53.37,"h":53.45,"l":52.98,"n":122,"o":52.98,"t":"2026-01-06T05:00:00Z","v":16677,"vw":53.199828},{"c":53.33,"h":53.59,"l":53.29,"n":121,"o":53.41,"t":"2026-01-07T05:00:00Z","v":11410,"vw":53.433666},{"c":53.28,"h":53.3285,"l":53.15,"n":117,"o":53.22,"t":"2026-01-08T05:00:00Z","v":7931,"vw":53.222302},{"c":53.61,"h":53.68,"l":53.16,"n":139,"o":53.41,"t":"2026-01-09T05:00:00Z","v":24001,"vw":53.481159},{"c":53.56,"h":53.69,"l":53.26,"n":195,"o":53.26,"t":"2026-01-12T05:00:00Z","v":15690,"vw":53.566906},{"c":53.35,"h":53.62,"l":53.26,"n":152,"o":53.62,"t":"2026-01-13T05:00:00Z","v":8791,"vw":53.370136},{"c":53.06,"h":53.18,"l":52.6829,"n":232,"o":53.18,"t":"2026-01-14T05:00:00Z","v":14961,"vw":52.912219},{"c":53.1389,"h":53.38,"l":53.11,"n":138,"o":53.38,"t":"2026-01-15T05:00:00Z","v":32374,"vw":53.17415},{"c":53.15,"h":53.32,"l":52.998,"n":135,"o":53.24,"t":"2026-01-16T05:00:00Z","v":10664,"vw":53.175065},{"c":51.98,"h":52.575,"l":51.9599,"n":222,"o":52.285,"t":"2026-01-20T05:00:00Z","v":33706,"vw":52.095726},{"c":52.56,"h":52.79,"l":52.086,"n":225,"o":52.18,"t":"2026-01-21T05:00:00Z","v":31982,"vw":52.371393},{"c":52.85,"h":53,"l":52.745,"n":212,"o":52.9,"t":"2026-01-22T05:00:00Z","v":22935,"vw":52.938093},{"c":52.89,"h":52.94,"l":52.7,"n":144,"o":52.78,"t":"2026-01-23T05:00:00Z","v":10645,"vw":52.821812},{"c":53.1525,"h":53.25,"l":52.94,"n":225,"o":52.94,"t":"2026-01-26T05:00:00Z","v":40565,"vw":53.176597},{"c":53.3448,"h":53.44,"l":53.18,"n":147,"o":53.255,"t":"2026-01-27T05:00:00Z","v":11501,"vw":53.370191},{"c":53.38,"h":53.5,"l":53.24,"n":185,"o":53.46,"t":"2026-01-28T05:00:00Z","v":126932,"vw":53.315164},{"c":53.21,"h":53.34,"l":52.48,"n":251,"o":53.33,"t":"2026-01-29T05:00:00Z","v":33650,"vw":53.010087},{"c":53.01,"h":53.2,"l":52.725,"n":108,"o":53.05,"t":"2026-01-30T05:00:00Z","v":8907,"vw":52.970222},{"c":53.29,"h":53.38,"l":52.77,"n":372,"o":52.77,"t":"2026-02-02T05:00:00Z","v":137073,"vw":53.280273},{"c":52.74,"h":53.36,"l":52.41,"n":357,"o":53.34,"t":"2026-02-03T05:00:00Z","v":42434,"vw":52.738222},{"c":52.43,"h":52.83,"l":52.25,"n":223,"o":52.75,"t":"2026-02-04T05:00:00Z","v":36140,"vw":52.568372},{"c":51.74,"h":52.14,"l":51.64,"n":217,"o":51.96,"t":"2026-02-05T05:00:00Z","v":21679,"vw":51.881837},{"c":52.78,"h":52.78,"l":51.92,"n":209,"o":52.03,"t":"2026-02-06T05:00:00Z","v":13125,"vw":52.43391},{"c":53.02,"h":53.155,"l":52.56,"n":236,"o":52.67,"t":"2026-02-09T05:00:00Z","v":20956,"vw":52.993655},{"c":52.885,"h":53.18,"l":52.84,"n":209,"o":53.13,"t":"2026-02-10T05:00:00Z","v":14460,"vw":53.06306},{"c":52.87,"h":53.22,"l":52.62,"n":418,"o":53.22,"t":"2026-02-11T05:00:00Z","v":106667,"vw":52.877218},{"c":51.86,"h":53.01,"l":51.86,"n":288,"o":52.93,"t":"2026-02-12T05:00:00Z","v":48613,"vw":52.198795},{"c":51.94,"h":52.2115,"l":51.76,"n":203,"o":51.84,"t":"2026-02-13T05:00:00Z","v":18263,"vw":51.910046},{"c":52.0136,"h":52.19,"l":51.56,"n":220,"o":51.75,"t":"2026-02-17T05:00:00Z","v":34174,"vw":51.748406},{"c":52.29,"h":52.58,"l":52.12,"n":346,"o":52.22,"t":"2026-02-18T05:00:00Z","v":41818,"vw":52.335968},{"c":52.15,"h":52.2599,"l":51.975,"n":230,"o":52.14,"t":"2026-02-19T05:00:00Z","v":25562,"vw":52.099008},{"c":52.56,"h":52.63,"l":52,"n":197,"o":52.02,"t":"2026-02-20T05:00:00Z","v":22335,"vw":52.460781},{"c":51.98,"h":52.51,"l":51.86,"n":195,"o":52.51,"t":"2026-02-23T05:00:00Z","v":17482,"vw":52.129072},{"c":52.41,"h":52.4699,"l":51.89,"n":292,"o":51.96,"t":"2026-02-24T05:00:00Z","v":42549,"vw":52.362032},{"c":52.85,"h":52.94,"l":52.56,"n":229,"o":52.56,"t":"2026-02-25T05:00:00Z","v":20283,"vw":52.859116},{"c":52.53,"h":52.915,"l":52.265,"n":122,"o":52.915,"t":"2026-02-26T05:00:00Z","v":9291,"vw":52.454212},{"c":52.23,"h":52.3,"l":51.97,"n":225,"o":52.05,"t":"2026-02-27T05:00:00Z","v":35406,"vw":52.166326},{"c":52.24,"h":52.42,"l":51.52,"n":303,"o":51.52,"t":"2026-03-02T05:00:00Z","v":34289,"vw":52.087728},{"c":51.8,"h":51.93,"l":51.01,"n":266,"o":51.32,"t":"2026-03-03T05:00:00Z","v":29494,"vw":51.516002},{"c":52.25,"h":52.37,"l":51.91,"n":302,"o":51.91,"t":"2026-03-04T05:00:00Z","v":36292,"vw":52.266242},{"c":52,"h":52.175,"l":51.58,"n":162,"o":52.05,"t":"2026-03-05T05:00:00Z","v":178106,"vw":52.002432},{"c":51.22,"h":51.485,"l":51.1501,"n":223,"o":51.3,"t":"2026-03-06T05:00:00Z","v":31490,"vw":51.31517},{"c":51.67,"h":51.7,"l":50.39,"n":239,"o":50.6,"t":"2026-03-09T04:00:00Z","v":37593,"vw":50.982892},{"c":51.625,"h":52.0373,"l":51.44,"n":130,"o":51.63,"t":"2026-03-10T04:00:00Z","v":9293,"vw":51.765791},{"c":51.5,"h":51.71,"l":51.34,"n":140,"o":51.67,"t":"2026-03-11T04:00:00Z","v":13284,"vw":51.499296},{"c":50.65,"h":51.13,"l":50.65,"n":137,"o":51.13,"t":"2026-03-12T04:00:00Z","v":19455,"vw":50.853838},{"c":50.33,"h":51.05,"l":50.33,"n":122,"o":50.89,"t":"2026-03-13T04:00:00Z","v":10941,"vw":50.59173},{"c":50.81,"h":50.99,"l":50.705,"n":140,"o":50.72,"t":"2026-03-16T04:00:00Z","v":11297,"vw":50.834366},{"c":50.85,"h":51.06,"l":50.82,"n":110,"o":50.92,"t":"2026-03-17T04:00:00Z","v":97936,"vw":50.884254},{"c":50.12,"h":50.74,"l":50.1078,"n":194,"o":50.69,"t":"2026-03-18T04:00:00Z","v":26268,"vw":50.440655},{"c":50.02,"h":50.13,"l":49.6,"n":391,"o":49.705,"t":"2026-03-19T04:00:00Z","v":42125,"vw":49.854496},{"c":49.24,"h":49.91,"l":49.0797,"n":303,"o":49.91,"t":"2026-03-20T04:00:00Z","v":31922,"vw":49.456576},{"c":49.86,"h":50.36,"l":49.69,"n":265,"o":49.99,"t":"2026-03-23T04:00:00Z","v":36853,"vw":49.988377},{"c":49.5,"h":49.8,"l":49.38,"n":219,"o":49.465,"t":"2026-03-24T04:00:00Z","v":19803,"vw":49.600123},{"c":49.835,"h":50.07,"l":49.71,"n":230,"o":50.07,"t":"2026-03-25T04:00:00Z","v":42003,"vw":49.87929},{"c":48.9,"h":49.63,"l":48.895,"n":331,"o":49.37,"t":"2026-03-26T04:00:00Z","v":15687,"vw":49.286236},{"c":47.99,"h":48.64,"l":47.87,"n":424,"o":48.64,"t":"2026-03-27T04:00:00Z","v":48741,"vw":48.282324},{"c":47.82,"h":48.33,"l":47.5901,"n":642,"o":48.33,"t":"2026-03-30T04:00:00Z","v":36706,"vw":47.884743},{"c":49.22,"h":49.31,"l":48.28,"n":217,"o":48.28,"t":"2026-03-31T04:00:00Z","v":16749,"vw":48.775282},{"c":49.7141,"h":49.99,"l":49.62,"n":221,"o":49.62,"t":"2026-04-01T04:00:00Z","v":51869,"vw":49.749278},{"c":49.7335,"h":49.84,"l":48.855,"n":440,"o":48.96,"t":"2026-04-02T04:00:00Z","v":19027,"vw":49.461644},{"c":49.9,"h":49.97,"l":49.71,"n":496,"o":49.71,"t":"2026-04-06T04:00:00Z","v":31156,"vw":49.870405},{"c":50,"h":50,"l":49.33,"n":534,"o":49.75,"t":"2026-04-07T04:00:00Z","v":55169,"vw":49.654152},{"c":51.37,"h":51.46,"l":51.1,"n":686,"o":51.37,"t":"2026-04-08T04:00:00Z","v":45987,"vw":51.260348},{"c":51.68,"h":51.7699,"l":51.13,"n":378,"o":51.27,"t":"2026-04-09T04:00:00Z","v":40620,"vw":51.430621},{"c":51.6671,"h":51.86,"l":51.6396,"n":178,"o":51.82,"t":"2026-04-10T04:00:00Z","v":15078,"vw":51.801534},{"c":52.196,"h":52.196,"l":51.51,"n":422,"o":51.52,"t":"2026-04-13T04:00:00Z","v":26170,"vw":51.8593},{"c":52.88,"h":52.95,"l":52.45,"n":202,"o":52.45,"t":"2026-04-14T04:00:00Z","v":17216,"vw":52.83391},{"c":53.52,"h":53.52,"l":53,"n":285,"o":53.11,"t":"2026-04-15T04:00:00Z","v":43249,"vw":53.251312},{"c":53.57,"h":53.63,"l":53.31,"n":244,"o":53.52,"t":"2026-04-16T04:00:00Z","v":20892,"vw":53.525673},{"c":54.34,"h":54.46,"l":54,"n":184,"o":54,"t":"2026-04-17T04:00:00Z","v":21185,"vw":54.302488},{"c":54.08,"h":54.2432,"l":54.03,"n":214,"o":54.15,"t":"2026-04-20T04:00:00Z","v":34474,"vw":54.09199},{"c":53.82,"h":54.38,"l":53.82,"n":296,"o":54.38,"t":"2026-04-21T04:00:00Z","v":25936,"vw":54.02122},{"c":54.38,"h":54.41,"l":54.13,"n":80,"o":54.21,"t":"2026-04-22T04:00:00Z","v":6928,"vw":54.286934},{"c":54.07,"h":54.425,"l":53.67,"n":153,"o":54.21,"t":"2026-04-23T04:00:00Z","v":18504,"vw":54.151529},{"c":54.5807,"h":54.5807,"l":54.23,"n":122,"o":54.23,"t":"2026-04-24T04:00:00Z","v":18589,"vw":54.400121},{"c":54.74,"h":54.74,"l":54.43,"n":189,"o":54.48,"t":"2026-04-27T04:00:00Z","v":15536,"vw":54.596403},{"c":54.42,"h":54.448,"l":54.2301,"n":145,"o":54.38,"t":"2026-04-28T04:00:00Z","v":15520,"vw":54.379043},{"c":54.33,"h":54.33,"l":54.17,"n":117,"o":54.31,"t":"2026-04-29T04:00:00Z","v":8493,"vw":54.251081},{"c":54.8865,"h":54.91,"l":54.23,"n":146,"o":54.63,"t":"2026-04-30T04:00:00Z","v":12638,"vw":54.735357},{"c":55.0544,"h":55.4,"l":55.0544,"n":145,"o":55.09,"t":"2026-05-01T04:00:00Z","v":7827,"vw":55.222128},{"c":54.86,"h":55.15,"l":54.6,"n":174,"o":55.03,"t":"2026-05-04T04:00:00Z","v":13225,"vw":54.903835},{"c":55.2502,"h":55.34,"l":55.11,"n":109,"o":55.19,"t":"2026-05-05T04:00:00Z","v":7547,"vw":55.272104},{"c":56.11,"h":56.16,"l":55.53,"n":143,"o":55.63,"t":"2026-05-06T04:00:00Z","v":37366,"vw":55.712063},{"c":55.938,"h":56.25,"l":55.89,"n":117,"o":56.25,"t":"2026-05-07T04:00:00Z","v":7559,"vw":56.067233},{"c":56.4,"h":56.4199,"l":56.27,"n":98,"o":56.34,"t":"2026-05-08T04:00:00Z","v":12800,"vw":56.380322},{"c":56.41,"h":56.5385,"l":56.1818,"n":600,"o":56.24,"t":"2026-05-11T04:00:00Z","v":82263,"vw":56.395585},{"c":56.3786,"h":56.3786,"l":55.8301,"n":116,"o":56.265,"t":"2026-05-12T04:00:00Z","v":10562,"vw":56.114577},{"c":56.73,"h":56.73,"l":56.19,"n":183,"o":56.35,"t":"2026-05-13T04:00:00Z","v":10019,"vw":56.493363},{"c":57.1307,"h":57.195,"l":56.78,"n":83,"o":56.78,"t":"2026-05-14T04:00:00Z","v":10583,"vw":57.058934},{"c":56.4066,"h":56.7481,"l":56.4066,"n":155,"o":56.42,"t":"2026-05-15T04:00:00Z","v":9167,"vw":56.550609},{"c":56.37,"h":56.6,"l":55.97,"n":231,"o":56.52,"t":"2026-05-18T04:00:00Z","v":20647,"vw":56.290267},{"c":55.92,"h":56.27,"l":55.92,"n":91,"o":56.05,"t":"2026-05-19T04:00:00Z","v":6874,"vw":56.03584},{"c":56.61,"h":56.61,"l":55.98,"n":110,"o":56.09,"t":"2026-05-20T04:00:00Z","v":10248,"vw":56.369712},{"c":56.65,"h":56.89,"l":56.29,"n":94,"o":56.36,"t":"2026-05-21T04:00:00Z","v":1269151,"vw":56.354157},{"c":56.87,"h":57.05,"l":56.84,"n":154,"o":56.99,"t":"2026-05-22T04:00:00Z","v":9879,"vw":56.969823},{"c":57.28,"h":57.42,"l":57.14,"n":195,"o":57.26,"t":"2026-05-26T04:00:00Z","v":20570,"vw":57.239063},{"c":57.34,"h":57.4,"l":57.075,"n":138,"o":57.32,"t":"2026-05-27T04:00:00Z","v":9581,"vw":57.221914},{"c":57.58,"h":57.68,"l":57.19,"n":177,"o":57.29,"t":"2026-05-28T04:00:00Z","v":20341,"vw":57.592416},{"c":57.79,"h":57.93,"l":57.73,"n":226,"o":57.79,"t":"2026-05-29T04:00:00Z","v":25293,"vw":57.839678},{"c":57.91,"h":58.11,"l":57.65,"n":337,"o":57.72,"t":"2026-06-01T04:00:00Z","v":36440,"vw":58.003678},{"c":58,"h":58.025,"l":57.8359,"n":116,"o":57.85,"t":"2026-06-02T04:00:00Z","v":10657,"vw":57.979942},{"c":57.5,"h":57.84,"l":57.46,"n":136,"o":57.84,"t":"2026-06-03T04:00:00Z","v":21136,"vw":57.638334},{"c":57.78,"h":57.815,"l":57.24,"n":119,"o":57.24,"t":"2026-06-04T04:00:00Z","v":9796,"vw":57.52979},{"c":56.25,"h":57.43,"l":56.25,"n":147,"o":57.36,"t":"2026-06-05T04:00:00Z","v":15157,"vw":57.098527},{"c":56.31,"h":56.81,"l":56.31,"n":368,"o":56.71,"t":"2026-06-08T04:00:00Z","v":23774,"vw":56.561159},{"c":56.1,"h":56.85,"l":55.19,"n":201,"o":56.68,"t":"2026-06-09T04:00:00Z","v":10787,"vw":56.096628},{"c":55.29,"h":56.12,"l":55.1,"n":177,"o":56,"t":"2026-06-10T04:00:00Z","v":17466,"vw":55.528546},{"c":56.18,"h":56.2984,"l":55.18,"n":125,"o":55.47,"t":"2026-06-11T04:00:00Z","v":10274,"vw":55.676424},{"c":56.39,"h":56.47,"l":56.03,"n":172,"o":56.37,"t":"2026-06-12T04:00:00Z","v":14835,"vw":56.364193},{"c":57.33,"h":57.64,"l":57.18,"n":185,"o":57.18,"t":"2026-06-15T04:00:00Z","v":8743,"vw":57.337667},{"c":57.025,"h":57.419,"l":56.99,"n":154,"o":57.34,"t":"2026-06-16T04:00:00Z","v":13905,"vw":57.211808},{"c":56.25,"h":57.19,"l":56.2295,"n":223,"o":57.19,"t":"2026-06-17T04:00:00Z","v":11639,"vw":56.894161},{"c":57,"h":57.08,"l":56.76,"n":287,"o":57.05,"t":"2026-06-18T04:00:00Z","v":31189,"vw":56.945687},{"c":56.66,"h":57.17,"l":56.65,"n":283,"o":57.01,"t":"2026-06-22T04:00:00Z","v":14453,"vw":56.908679},{"c":55.89,"h":56.349,"l":55.81,"n":122,"o":55.81,"t":"2026-06-23T04:00:00Z","v":6855,"vw":56.020758},{"c":55.8,"h":56.37,"l":55.74,"n":98,"o":56.02,"t":"2026-06-24T04:00:00Z","v":8808,"vw":56.062768},{"c":55.75,"h":56.31,"l":55.55,"n":134,"o":56.31,"t":"2026-06-25T04:00:00Z","v":8583,"vw":55.950649},{"c":55.62,"h":56.0153,"l":55.36,"n":100,"o":55.41,"t":"2026-06-26T04:00:00Z","v":5653,"vw":55.738231},{"c":56.52,"h":56.52,"l":55.93,"n":365,"o":56.03,"t":"2026-06-29T04:00:00Z","v":47086,"vw":56.388214},{"c":56.79,"h":56.895,"l":56.39,"n":257,"o":56.39,"t":"2026-06-30T04:00:00Z","v":11291,"vw":56.72032},{"c":56.85,"h":57.08,"l":56.63,"n":247,"o":56.68,"t":"2026-07-01T04:00:00Z","v":27720,"vw":56.920947},{"c":56.73,"h":57.25,"l":56.44,"n":619,"o":56.94,"t":"2026-07-02T04:00:00Z","v":54243,"vw":56.782734},{"c":57.23,"h":57.3413,"l":57.064,"n":175,"o":57.064,"t":"2026-07-06T04:00:00Z","v":6863,"vw":57.245345},{"c":57.0179,"h":57.28,"l":56.93,"n":160,"o":57.28,"t":"2026-07-07T04:00:00Z","v":7015,"vw":57.09799},{"c":56.85,"h":56.9199,"l":56.46,"n":183,"o":56.72,"t":"2026-07-08T04:00:00Z","v":8491,"vw":56.707901},{"c":57.3184,"h":57.3599,"l":56.94,"n":103,"o":56.94,"t":"2026-07-09T04:00:00Z","v":6619,"vw":57.228386},{"c":57.59,"h":57.61,"l":57.15,"n":152,"o":57.41,"t":"2026-07-10T04:00:00Z","v":26443,"vw":57.490572},{"c":57.17,"h":57.52,"l":57.0604,"n":198,"o":57.39,"t":"2026-07-13T04:00:00Z","v":14885,"vw":57.204293},{"c":57.42,"h":57.5,"l":57.19,"n":135,"o":57.33,"t":"2026-07-14T04:00:00Z","v":10913,"vw":57.418671},{"c":57.785,"h":57.785,"l":57.53,"n":146,"o":57.6972,"t":"2026-07-15T04:00:00Z","v":11774,"vw":57.655421},{"c":57.52,"h":57.735,"l":57.29,"n":124,"o":57.655,"t":"2026-07-16T04:00:00Z","v":4359,"vw":57.555925},{"c":56.82,"h":57.165,"l":56.69,"n":218,"o":56.77,"t":"2026-07-17T04:00:00Z","v":17106,"vw":56.982848},{"c":56.72,"h":57.32,"l":56.66,"n":312,"o":57.17,"t":"2026-07-20T04:00:00Z","v":24549,"vw":56.940147},{"c":57.13,"h":57.2199,"l":56.94,"n":206,"o":57.0289,"t":"2026-07-21T04:00:00Z","v":11733,"vw":57.123908},{"c":57.01,"h":57.2,"l":57.01,"n":92,"o":57.02,"t":"2026-07-22T04:00:00Z","v":9774,"vw":57.064398},{"c":56.18,"h":56.55,"l":56,"n":186,"o":56.46,"t":"2026-07-23T04:00:00Z","v":27570,"vw":56.279917},{"c":56.24,"h":56.54,"l":56.22,"n":96,"o":56.25,"t":"2026-07-24T04:00:00Z","v":3420,"vw":56.313549},{"c":56.38,"h":56.85,"l":56.205,"n":157,"o":56.85,"t":"2026-07-27T04:00:00Z","v":17544,"vw":56.427398},{"c":56.63,"h":56.75,"l":56.24,"n":169,"o":56.38,"t":"2026-07-28T04:00:00Z","v":19208,"vw":56.616297},{"c":55.7721,"h":56.705,"l":55.7721,"n":189,"o":56.49,"t":"2026-07-29T04:00:00Z","v":28063,"vw":56.168251},{"c":56.66,"h":56.735,"l":56.24,"n":135,"o":56.26,"t":"2026-07-30T04:00:00Z","v":13727,"vw":56.603807},{"c":57.1,"h":57.165,"l":56.55,"n":116,"o":56.92,"t":"2026-07-31T04:00:00Z","v":11476,"vw":56.867449},{"c":57.965,"h":58.12,"l":57.4,"n":208,"o":57.4,"t":"2026-08-03T04:00:00Z","v":27879,"vw":57.929451},{"c":59.11,"h":59.2205,"l":58.23,"n":135,"o":58.23,"t":"2026-08-04T04:00:00Z","v":59178,"vw":59.085629},{"c":59.1292,"h":59.64,"l":59.1292,"n":119,"o":59.54,"t":"2026-08-05T04:00:00Z","v":7283,"vw":59.331896},{"c":58.96,"h":59.22,"l":58.875,"n":354,"o":59.06,"t":"2026-08-06T04:00:00Z","v":52520,"vw":59.002771},{"c":59.3469,"h":59.37,"l":59.212,"n":145,"o":59.28,"t":"2026-08-07T04:00:00Z","v":19172,"vw":59.293119},{"c":59.2502,"h":59.4301,"l":59.19,"n":191,"o":59.27,"t":"2026-08-10T04:00:00Z","v":13789,"vw":59.290475},{"c":59.0343,"h":59.3434,"l":58.9962,"n":150,"o":59.305,"t":"2026-08-11T04:00:00Z","v":6690,"vw":59.236383},{"c":59.14,"h":59.28,"l":59.09,"n":140,"o":59.28,"t":"2026-08-12T04:00:00Z","v":7993,"vw":59.173179},{"c":59.59,"h":59.74,"l":59.4,"n":150,"o":59.74,"t":"2026-08-13T04:00:00Z","v":7367,"vw":59.571301},{"c":59.35,"h":59.6299,"l":59.33,"n":221,"o":59.62,"t":"2026-08-14T04:00:00Z","v":6485,"vw":59.479616},{"c":59.0479,"h":59.45,"l":59.0479,"n":194,"o":59.41,"t":"2026-08-17T04:00:00Z","v":11563,"vw":59.194651},{"c":58.66,"h":58.825,"l":58.62,"n":249,"o":58.68,"t":"2026-08-18T04:00:00Z","v":23999,"vw":58.719705},{"c":58.7632,"h":58.97,"l":58.7632,"n":166,"o":58.8,"t":"2026-08-19T04:00:00Z","v":10970,"vw":58.843145},{"c":58.2952,"h":58.74,"l":58.2952,"n":126,"o":58.74,"t":"2026-08-20T04:00:00Z","v":13315,"vw":58.453727},{"c":58.6098,"h":58.79,"l":58.49,"n":138,"o":58.49,"t":"2026-08-21T04:00:00Z","v":10087,"vw":58.598547},{"c":58.4599,"h":58.56,"l":58.424,"n":158,"o":58.55,"t":"2026-08-24T04:00:00Z","v":10896,"vw":58.50355},{"c":58.6568,"h":58.75,"l":58.46,"n":289,"o":58.73,"t":"2026-08-25T04:00:00Z","v":26964,"vw":58.597532},{"c":58.59,"h":58.69,"l":58.55,"n":126,"o":58.59,"t":"2026-08-26T04:00:00Z","v":19331,"vw":58.584178},{"c":59.13,"h":59.22,"l":58.75,"n":126,"o":58.865,"t":"2026-08-27T04:00:00Z","v":6999,"vw":59.059132},{"c":59.0484,"h":59.5,"l":58.99,"n":137,"o":59.26,"t":"2026-08-28T04:00:00Z","v":5654,"vw":59.156277},{"c":58.83,"h":58.86,"l":58.6601,"n":155,"o":58.85,"t":"2026-08-31T04:00:00Z","v":14603,"vw":58.77656},{"c":58.37,"h":58.61,"l":58.23,"n":192,"o":58.4246,"t":"2026-09-01T04:00:00Z","v":16818,"vw":58.36789},{"c":58.6307,"h":58.7686,"l":58.4264,"n":110,"o":58.4264,"t":"2026-09-02T04:00:00Z","v":3979,"vw":58.630064},{"c":59.2948,"h":59.3799,"l":58.88,"n":156,"o":58.88,"t":"2026-09-03T04:00:00Z","v":14699,"vw":59.201852},{"c":59.042,"h":59.26,"l":58.95,"n":126,"o":59.26,"t":"2026-09-04T04:00:00Z","v":4961,"vw":59.025653},{"c":58.65,"h":59,"l":58.6,"n":268,"o":59,"t":"2026-09-08T04:00:00Z","v":28395,"vw":58.759826},{"c":58.28,"h":58.39,"l":58.28,"n":113,"o":58.39,"t":"2026-09-09T04:00:00Z","v":13617,"vw":58.313254},{"c":57.925,"h":58.07,"l":57.865,"n":130,"o":57.94,"t":"2026-09-10T04:00:00Z","v":8275,"vw":57.977356},{"c":58.505,"h":58.6199,"l":58.44,"n":143,"o":58.58,"t":"2026-09-11T04:00:00Z","v":6308,"vw":58.543971},{"c":58.26,"h":58.421,"l":58.03,"n":182,"o":58.095,"t":"2026-09-14T04:00:00Z","v":8650,"vw":58.155011},{"c":57.759,"h":58.08,"l":57.7,"n":111,"o":58.08,"t":"2026-09-15T04:00:00Z","v":21972,"vw":57.783208},{"c":57.5383,"h":58.04,"l":57.36,"n":177,"o":57.93,"t":"2026-09-16T04:00:00Z","v":7686,"vw":57.830373},{"c":58.19,"h":58.28,"l":58.06,"n":331,"o":58.28,"t":"2026-09-17T04:00:00Z","v":21889,"vw":58.207827},{"c":58.2085,"h":58.26,"l":58.03,"n":211,"o":58.26,"t":"2026-09-18T04:00:00Z","v":9324,"vw":58.085905},{"c":59.03,"h":59.1099,"l":58.56,"n":390,"o":58.56,"t":"2026-09-21T04:00:00Z","v":26922,"vw":58.855468},{"c":59.06,"h":59.17,"l":58.95,"n":170,"o":59.11,"t":"2026-09-22T04:00:00Z","v":9591,"vw":59.059257},{"c":58.5345,"h":58.89,"l":58.5345,"n":178,"o":58.89,"t":"2026-09-23T04:00:00Z","v":10866,"vw":58.707493},{"c":58.4714,"h":58.5125,"l":58.185,"n":162,"o":58.26,"t":"2026-09-24T04:00:00Z","v":11497,"vw":58.385908},{"c":58.8775,"h":58.8799,"l":58.5004,"n":175,"o":58.53,"t":"2026-09-25T04:00:00Z","v":7623,"vw":58.653688},{"c":58.46,"h":58.77,"l":58.37,"n":248,"o":58.62,"t":"2026-09-28T04:00:00Z","v":14454,"vw":58.51692},{"c":58.33,"h":58.7,"l":58.24,"n":215,"o":58.7,"t":"2026-09-29T04:00:00Z","v":25510,"vw":58.400097},{"c":58.3,"h":58.7574,"l":58.3,"n":190,"o":58.61,"t":"2026-09-30T04:00:00Z","v":7784,"vw":58.608198},{"c":58.3498,"h":58.411,"l":58.05,"n":174,"o":58.38,"t":"2026-10-01T04:00:00Z","v":7037,"vw":58.268017},{"c":58.7694,"h":59.0077,"l":58.7101,"n":175,"o":58.97,"t":"2026-10-02T04:00:00Z","v":9338,"vw":58.792325},{"c":59.16,"h":59.29,"l":58.77,"n":383,"o":58.77,"t":"2026-10-05T04:00:00Z","v":34003,"vw":59.045016},{"c":59.4746,"h":59.67,"l":59.4746,"n":176,"o":59.54,"t":"2026-10-06T04:00:00Z","v":7175,"vw":59.53752},{"c":59.33,"h":59.37,"l":59.12,"n":161,"o":59.26,"t":"2026-10-07T04:00:00Z","v":14992,"vw":59.318824},{"c":59.0297,"h":59.24,"l":58.975,"n":166,"o":59.12,"t":"2026-10-08T04:00:00Z","v":9119,"vw":59.097925},{"c":59.3841,"h":59.39,"l":59.2,"n":115,"o":59.32,"t":"2026-10-09T04:00:00Z","v":7464,"vw":59.315594},{"c":59.26,"h":59.48,"l":59.22,"n":180,"o":59.48,"t":"2026-10-12T04:00:00Z","v":12578,"vw":59.336058},{"c":59.265,"h":59.43,"l":59.145,"n":125,"o":59.26,"t":"2026-10-13T04:00:00Z","v":14407,"vw":59.219834},{"c":58.5945,"h":58.99,"l":58.49,"n":91,"o":58.99,"t":"2026-10-14T04:00:00Z","v":6339,"vw":58.708126},{"c":58.889,"h":58.93,"l":58.291,"n":156,"o":58.42,"t":"2026-10-15T04:00:00Z","v":9417,"vw":58.521023},{"c":58.2275,"h":58.955,"l":58.05,"n":156,"o":58.955,"t":"2026-10-16T04:00:00Z","v":27956,"vw":58.246627},{"c":58.4322,"h":58.701,"l":58.42,"n":139,"o":58.42,"t":"2026-10-19T04:00:00Z","v":57845,"vw":58.611608},{"c":58.59,"h":58.88,"l":58.24,"n":140,"o":58.31,"t":"2026-10-20T04:00:00Z","v":15919,"vw":58.706757},{"c":58.9775,"h":59,"l":58.6,"n":133,"o":58.69,"t":"2026-10-21T04:00:00Z","v":9682,"vw":58.813383},{"c":58.38,"h":58.63,"l":58.23,"n":146,"o":58.4,"t":"2026-10-22T04:00:00Z","v":18439,"vw":58.367682}],"volatilityBars":[{"c":59.11,"h":59.11,"l":59.11,"n":5,"o":59.11,"t":"2026-09-22T13:30:00Z","v":338,"vw":59.11},{"c":59.17,"h":59.17,"l":59.17,"n":2,"o":59.17,"t":"2026-09-22T13:45:00Z","v":191,"vw":59.17},{"c":59.02,"h":59.02,"l":59.02,"n":1,"o":59.02,"t":"2026-09-22T14:00:00Z","v":100,"vw":59.02},{"c":59.07,"h":59.07,"l":59.07,"n":2,"o":59.07,"t":"2026-09-22T14:15:00Z","v":324,"vw":59.07},{"c":58.99,"h":59.02,"l":58.99,"n":4,"o":59.01,"t":"2026-09-22T14:30:00Z","v":302,"vw":59.006667},{"c":58.95,"h":59,"l":58.95,"n":3,"o":59,"t":"2026-09-22T15:30:00Z","v":302,"vw":58.983333},{"c":58.95,"h":58.95,"l":58.95,"n":4,"o":58.95,"t":"2026-09-22T15:45:00Z","v":219,"vw":58.95},{"c":58.98,"h":58.98,"l":58.98,"n":2,"o":58.98,"t":"2026-09-22T16:15:00Z","v":300,"vw":58.98},{"c":59.04,"h":59.04,"l":59,"n":3,"o":59.035,"t":"2026-09-22T17:30:00Z","v":1490,"vw":59.030403},{"c":59.0101,"h":59.0101,"l":59.01,"n":3,"o":59.01,"t":"2026-09-22T17:45:00Z","v":880,"vw":59.010077},{"c":59.085,"h":59.105,"l":59.085,"n":3,"o":59.105,"t":"2026-09-22T18:00:00Z","v":2042,"vw":59.087318},{"c":59.095,"h":59.095,"l":59.095,"n":2,"o":59.095,"t":"2026-09-22T18:30:00Z","v":372,"vw":59.095},{"c":59.1,"h":59.1,"l":59.1,"n":1,"o":59.1,"t":"2026-09-22T18:45:00Z","v":687,"vw":59.1},{"c":59.05,"h":59.054,"l":59.05,"n":4,"o":59.054,"t":"2026-09-22T19:00:00Z","v":272,"vw":59.051581},{"c":59.12,"h":59.12,"l":59.07,"n":3,"o":59.07,"t":"2026-09-22T19:15:00Z","v":401,"vw":59.105714},{"c":59.09,"h":59.09,"l":59.09,"n":2,"o":59.09,"t":"2026-09-22T19:30:00Z","v":311,"vw":59.09},{"c":59.06,"h":59.06,"l":59.06,"n":1,"o":59.06,"t":"2026-09-22T19:45:00Z","v":200,"vw":59.06},{"c":58.89,"h":58.89,"l":58.89,"n":6,"o":58.89,"t":"2026-09-23T13:30:00Z","v":3023,"vw":58.89},{"c":58.7377,"h":58.7377,"l":58.715,"n":3,"o":58.715,"t":"2026-09-23T14:15:00Z","v":834,"vw":58.726813},{"c":58.685,"h":58.685,"l":58.685,"n":1,"o":58.685,"t":"2026-09-23T14:30:00Z","v":100,"vw":58.685},{"c":58.685,"h":58.685,"l":58.685,"n":3,"o":58.685,"t":"2026-09-23T14:45:00Z","v":270,"vw":58.685},{"c":58.7216,"h":58.7216,"l":58.7216,"n":1,"o":58.7216,"t":"2026-09-23T15:00:00Z","v":105,"vw":58.7216},{"c":58.7299,"h":58.7299,"l":58.7299,"n":1,"o":58.7299,"t":"2026-09-23T15:15:00Z","v":101,"vw":58.7299},{"c":58.639,"h":58.639,"l":58.5925,"n":7,"o":58.5925,"t":"2026-09-23T16:00:00Z","v":2061,"vw":58.629887},{"c":58.5875,"h":58.5875,"l":58.5875,"n":2,"o":58.5875,"t":"2026-09-23T16:15:00Z","v":125,"vw":58.5875},{"c":58.541,"h":58.541,"l":58.541,"n":2,"o":58.541,"t":"2026-09-23T17:30:00Z","v":285,"vw":58.541},{"c":58.65,"h":58.65,"l":58.59,"n":6,"o":58.59,"t":"2026-09-23T18:00:00Z","v":889,"vw":58.624884},{"c":58.6,"h":58.64,"l":58.5701,"n":11,"o":58.5701,"t":"2026-09-23T18:15:00Z","v":828,"vw":58.588294},{"c":58.64,"h":58.65,"l":58.64,"n":5,"o":58.65,"t":"2026-09-23T18:30:00Z","v":302,"vw":58.645236},{"c":58.59,"h":58.59,"l":58.55,"n":4,"o":58.55,"t":"2026-09-23T19:30:00Z","v":1228,"vw":58.567049},{"c":58.29,"h":58.29,"l":58.23,"n":19,"o":58.26,"t":"2026-09-24T13:30:00Z","v":3346,"vw":58.281737},{"c":58.28,"h":58.28,"l":58.28,"n":3,"o":58.28,"t":"2026-09-24T13:45:00Z","v":216,"vw":58.28},{"c":58.37,"h":58.4499,"l":58.37,"n":5,"o":58.4499,"t":"2026-09-24T14:00:00Z","v":484,"vw":58.389975},{"c":58.185,"h":58.185,"l":58.185,"n":3,"o":58.185,"t":"2026-09-24T15:30:00Z","v":211,"vw":58.185},{"c":58.446,"h":58.446,"l":58.446,"n":2,"o":58.446,"t":"2026-09-24T16:15:00Z","v":917,"vw":58.446},{"c":58.455,"h":58.455,"l":58.41,"n":7,"o":58.41,"t":"2026-09-24T16:30:00Z","v":1901,"vw":58.448305},{"c":58.51,"h":58.5125,"l":58.51,"n":4,"o":58.5125,"t":"2026-09-24T17:00:00Z","v":310,"vw":58.511567},{"c":58.4551,"h":58.465,"l":58.4201,"n":13,"o":58.465,"t":"2026-09-24T17:15:00Z","v":2452,"vw":58.450339},{"c":58.3755,"h":58.3755,"l":58.3755,"n":2,"o":58.3755,"t":"2026-09-24T18:15:00Z","v":488,"vw":58.3755},{"c":58.4572,"h":58.4572,"l":58.4572,"n":2,"o":58.4572,"t":"2026-09-24T18:45:00Z","v":422,"vw":58.4572},{"c":58.4725,"h":58.4725,"l":58.4725,"n":1,"o":58.4725,"t":"2026-09-24T19:15:00Z","v":129,"vw":58.4725},{"c":58.7,"h":58.7,"l":58.53,"n":8,"o":58.53,"t":"2026-09-25T13:30:00Z","v":2407,"vw":58.537176},{"c":58.7231,"h":58.7231,"l":58.7231,"n":1,"o":58.7231,"t":"2026-09-25T13:45:00Z","v":429,"vw":58.7231},{"c":58.5004,"h":58.5004,"l":58.5004,"n":2,"o":58.5004,"t":"2026-09-25T14:15:00Z","v":307,"vw":58.5004},{"c":58.605,"h":58.605,"l":58.605,"n":1,"o":58.605,"t":"2026-09-25T14:45:00Z","v":100,"vw":58.605},{"c":58.65,"h":58.65,"l":58.65,"n":2,"o":58.65,"t":"2026-09-25T15:15:00Z","v":553,"vw":58.65},{"c":58.6846,"h":58.6846,"l":58.6846,"n":1,"o":58.6846,"t":"2026-09-25T15:30:00Z","v":189,"vw":58.6846},{"c":58.87,"h":58.87,"l":58.87,"n":1,"o":58.87,"t":"2026-09-25T16:30:00Z","v":200,"vw":58.87},{"c":58.815,"h":58.815,"l":58.815,"n":1,"o":58.815,"t":"2026-09-25T16:45:00Z","v":335,"vw":58.815},{"c":58.7701,"h":58.8169,"l":58.7701,"n":3,"o":58.8169,"t":"2026-09-25T17:30:00Z","v":643,"vw":58.801089},{"c":58.815,"h":58.815,"l":58.815,"n":2,"o":58.815,"t":"2026-09-25T19:00:00Z","v":202,"vw":58.815},{"c":58.8799,"h":58.8799,"l":58.8799,"n":1,"o":58.8799,"t":"2026-09-25T19:15:00Z","v":340,"vw":58.8799},{"c":58.62,"h":58.62,"l":58.62,"n":10,"o":58.62,"t":"2026-09-28T13:30:00Z","v":221,"vw":58.62},{"c":58.6781,"h":58.6781,"l":58.6781,"n":1,"o":58.6781,"t":"2026-09-28T14:00:00Z","v":239,"vw":58.6781},{"c":58.4,"h":58.41,"l":58.37,"n":14,"o":58.41,"t":"2026-09-28T14:45:00Z","v":1777,"vw":58.386283},{"c":58.45,"h":58.45,"l":58.45,"n":2,"o":58.45,"t":"2026-09-28T15:30:00Z","v":116,"vw":58.45},{"c":58.77,"h":58.77,"l":58.72,"n":10,"o":58.72,"t":"2026-09-28T17:00:00Z","v":823,"vw":58.732903},{"c":58.62,"h":58.62,"l":58.62,"n":2,"o":58.62,"t":"2026-09-28T17:30:00Z","v":239,"vw":58.62},{"c":58.61,"h":58.61,"l":58.61,"n":1,"o":58.61,"t":"2026-09-28T18:30:00Z","v":102,"vw":58.61},{"c":58.63,"h":58.63,"l":58.63,"n":1,"o":58.63,"t":"2026-09-28T18:45:00Z","v":248,"vw":58.63},{"c":58.63,"h":58.63,"l":58.63,"n":1,"o":58.63,"t":"2026-09-28T19:00:00Z","v":180,"vw":58.63},{"c":58.59,"h":58.59,"l":58.59,"n":40,"o":58.59,"t":"2026-09-28T19:15:00Z","v":2010,"vw":58.59},{"c":58.46,"h":58.59,"l":58.46,"n":22,"o":58.59,"t":"2026-09-28T19:30:00Z","v":3215,"vw":58.518617},{"c":58.46,"h":58.53,"l":58.44,"n":26,"o":58.46,"t":"2026-09-28T19:45:00Z","v":4289,"vw":58.45788},{"c":58.56,"h":58.7,"l":58.56,"n":7,"o":58.7,"t":"2026-09-29T13:30:00Z","v":2458,"vw":58.631855},{"c":58.4174,"h":58.43,"l":58.4174,"n":3,"o":58.43,"t":"2026-09-29T14:15:00Z","v":694,"vw":58.421036},{"c":58.45,"h":58.5253,"l":58.45,"n":25,"o":58.5253,"t":"2026-09-29T14:30:00Z","v":3634,"vw":58.471268},{"c":58.45,"h":58.45,"l":58.4,"n":10,"o":58.4,"t":"2026-09-29T14:45:00Z","v":756,"vw":58.409585},{"c":58.385,"h":58.385,"l":58.385,"n":1,"o":58.385,"t":"2026-09-29T15:00:00Z","v":135,"vw":58.385},{"c":58.385,"h":58.385,"l":58.385,"n":4,"o":58.385,"t":"2026-09-29T15:45:00Z","v":776,"vw":58.385},{"c":58.2501,"h":58.2899,"l":58.2501,"n":2,"o":58.2899,"t":"2026-09-29T16:00:00Z","v":716,"vw":58.255659},{"c":58.31,"h":58.31,"l":58.27,"n":11,"o":58.27,"t":"2026-09-29T16:15:00Z","v":2043,"vw":58.28076},{"c":58.2725,"h":58.29,"l":58.27,"n":9,"o":58.28,"t":"2026-09-29T17:15:00Z","v":2000,"vw":58.28458},{"c":58.24,"h":58.24,"l":58.24,"n":5,"o":58.24,"t":"2026-09-29T17:45:00Z","v":342,"vw":58.24},{"c":58.2826,"h":58.2826,"l":58.2826,"n":2,"o":58.2826,"t":"2026-09-29T18:15:00Z","v":308,"vw":58.2826},{"c":58.3736,"h":58.3736,"l":58.3736,"n":3,"o":58.3736,"t":"2026-09-29T19:00:00Z","v":225,"vw":58.3736},{"c":58.38,"h":58.41,"l":58.38,"n":2,"o":58.41,"t":"2026-09-29T19:15:00Z","v":9128,"vw":58.3842},{"c":58.44,"h":58.44,"l":58.395,"n":5,"o":58.395,"t":"2026-09-29T19:30:00Z","v":559,"vw":58.430387},{"c":58.33,"h":58.335,"l":58.33,"n":2,"o":58.335,"t":"2026-09-29T19:45:00Z","v":450,"vw":58.332222},{"c":58.505,"h":58.61,"l":58.505,"n":8,"o":58.61,"t":"2026-09-30T13:30:00Z","v":805,"vw":58.568976},{"c":58.5872,"h":58.5872,"l":58.5872,"n":1,"o":58.5872,"t":"2026-09-30T13:45:00Z","v":118,"vw":58.5872},{"c":58.7574,"h":58.7574,"l":58.72,"n":7,"o":58.72,"t":"2026-09-30T15:00:00Z","v":1052,"vw":58.740331},{"c":58.735,"h":58.735,"l":58.68,"n":2,"o":58.68,"t":"2026-09-30T15:30:00Z","v":200,"vw":58.7075},{"c":58.73,"h":58.73,"l":58.73,"n":3,"o":58.73,"t":"2026-09-30T17:00:00Z","v":407,"vw":58.73},{"c":58.59,"h":58.61,"l":58.59,"n":8,"o":58.59,"t":"2026-09-30T17:15:00Z","v":1044,"vw":58.594124},{"c":58.6,"h":58.6,"l":58.6,"n":2,"o":58.6,"t":"2026-09-30T17:30:00Z","v":116,"vw":58.6},{"c":58.665,"h":58.665,"l":58.625,"n":13,"o":58.625,"t":"2026-09-30T17:45:00Z","v":2033,"vw":58.628972},{"c":58.58,"h":58.62,"l":58.58,"n":4,"o":58.62,"t":"2026-09-30T18:15:00Z","v":225,"vw":58.6},{"c":58.55,"h":58.55,"l":58.55,"n":1,"o":58.55,"t":"2026-09-30T18:45:00Z","v":400,"vw":58.55},{"c":58.3,"h":58.3,"l":58.3,"n":4,"o":58.3,"t":"2026-09-30T19:45:00Z","v":615,"vw":58.3},{"c":58.3875,"h":58.3875,"l":58.38,"n":3,"o":58.38,"t":"2026-10-01T13:30:00Z","v":221,"vw":58.38375},{"c":58.07,"h":58.25,"l":58.05,"n":23,"o":58.18,"t":"2026-10-01T14:45:00Z","v":2862,"vw":58.172533},{"c":58.09,"h":58.09,"l":58.09,"n":1,"o":58.09,"t":"2026-10-01T15:00:00Z","v":100,"vw":58.09},{"c":58.305,"h":58.305,"l":58.305,"n":17,"o":58.305,"t":"2026-10-01T17:45:00Z","v":578,"vw":58.305},{"c":58.2595,"h":58.2595,"l":58.2595,"n":1,"o":58.2595,"t":"2026-10-01T18:15:00Z","v":324,"vw":58.2595},{"c":58.34,"h":58.37,"l":58.34,"n":3,"o":58.37,"t":"2026-10-01T18:45:00Z","v":296,"vw":58.359655},{"c":58.39,"h":58.39,"l":58.39,"n":1,"o":58.39,"t":"2026-10-01T19:15:00Z","v":124,"vw":58.39},{"c":58.39,"h":58.39,"l":58.39,"n":2,"o":58.39,"t":"2026-10-01T19:30:00Z","v":317,"vw":58.39},{"c":58.411,"h":58.411,"l":58.411,"n":2,"o":58.411,"t":"2026-10-01T19:45:00Z","v":1100,"vw":58.411},{"c":58.97,"h":58.97,"l":58.97,"n":3,"o":58.97,"t":"2026-10-02T14:15:00Z","v":256,"vw":58.97},{"c":59.0077,"h":59.0077,"l":59,"n":6,"o":59.005,"t":"2026-10-02T14:45:00Z","v":647,"vw":59.004792},{"c":58.755,"h":58.755,"l":58.73,"n":8,"o":58.73,"t":"2026-10-02T15:45:00Z","v":528,"vw":58.735342},{"c":58.77,"h":58.77,"l":58.7101,"n":2,"o":58.7101,"t":"2026-10-02T16:00:00Z","v":613,"vw":58.719872},{"c":58.74,"h":58.77,"l":58.74,"n":3,"o":58.765,"t":"2026-10-02T16:30:00Z","v":947,"vw":58.760248},{"c":58.78,"h":58.8,"l":58.7101,"n":4,"o":58.8,"t":"2026-10-02T16:45:00Z","v":1208,"vw":58.781226},{"c":58.8186,"h":58.8186,"l":58.8186,"n":1,"o":58.8186,"t":"2026-10-02T17:30:00Z","v":107,"vw":58.8186},{"c":58.7688,"h":58.7688,"l":58.76,"n":6,"o":58.7625,"t":"2026-10-02T18:00:00Z","v":616,"vw":58.763388},{"c":58.72,"h":58.72,"l":58.72,"n":2,"o":58.72,"t":"2026-10-02T18:15:00Z","v":102,"vw":58.72},{"c":58.76,"h":58.76,"l":58.76,"n":2,"o":58.76,"t":"2026-10-02T18:30:00Z","v":102,"vw":58.76},{"c":58.77,"h":58.77,"l":58.77,"n":3,"o":58.77,"t":"2026-10-02T19:00:00Z","v":740,"vw":58.77},{"c":58.78,"h":58.78,"l":58.78,"n":1,"o":58.78,"t":"2026-10-02T19:15:00Z","v":1900,"vw":58.78},{"c":58.81,"h":58.81,"l":58.81,"n":1,"o":58.81,"t":"2026-10-02T19:30:00Z","v":341,"vw":58.81},{"c":58.85,"h":58.85,"l":58.77,"n":17,"o":58.77,"t":"2026-10-05T13:30:00Z","v":3765,"vw":58.780808},{"c":58.85,"h":58.9,"l":58.85,"n":5,"o":58.86,"t":"2026-10-05T13:45:00Z","v":901,"vw":58.857778},{"c":58.97,"h":58.97,"l":58.9,"n":8,"o":58.9499,"t":"2026-10-05T14:00:00Z","v":701,"vw":58.936414},{"c":59.035,"h":59.035,"l":58.97,"n":10,"o":58.97,"t":"2026-10-05T14:15:00Z","v":635,"vw":59.014},{"c":58.995,"h":59.005,"l":58.96,"n":12,"o":58.99,"t":"2026-10-05T14:30:00Z","v":1741,"vw":58.985133},{"c":59.01,"h":59.02,"l":58.95,"n":17,"o":58.995,"t":"2026-10-05T14:45:00Z","v":3555,"vw":58.972164},{"c":59.02,"h":59.02,"l":58.9773,"n":21,"o":59.02,"t":"2026-10-05T15:00:00Z","v":2325,"vw":58.99859},{"c":59,"h":59,"l":58.995,"n":9,"o":58.995,"t":"2026-10-05T15:15:00Z","v":714,"vw":58.997747},{"c":59.035,"h":59.035,"l":59.02,"n":9,"o":59.02,"t":"2026-10-05T15:30:00Z","v":890,"vw":59.027672},{"c":59.05,"h":59.05,"l":59.03,"n":5,"o":59.03,"t":"2026-10-05T15:45:00Z","v":530,"vw":59.04},{"c":59,"h":59.05,"l":59,"n":3,"o":59.05,"t":"2026-10-05T16:00:00Z","v":740,"vw":59.016216},{"c":59.08,"h":59.08,"l":59.045,"n":6,"o":59.045,"t":"2026-10-05T16:15:00Z","v":572,"vw":59.057195},{"c":59.09,"h":59.09,"l":59.09,"n":1,"o":59.09,"t":"2026-10-05T16:30:00Z","v":400,"vw":59.09},{"c":59.13,"h":59.15,"l":59.13,"n":4,"o":59.15,"t":"2026-10-05T16:45:00Z","v":365,"vw":59.144444},{"c":59.07,"h":59.14,"l":59.07,"n":7,"o":59.1,"t":"2026-10-05T17:00:00Z","v":1029,"vw":59.092381},{"c":59.115,"h":59.16,"l":59.11,"n":24,"o":59.12,"t":"2026-10-05T17:15:00Z","v":2282,"vw":59.138674},{"c":59.18,"h":59.18,"l":59.08,"n":7,"o":59.08,"t":"2026-10-05T17:30:00Z","v":927,"vw":59.113687},{"c":59.165,"h":59.22,"l":59.165,"n":7,"o":59.17,"t":"2026-10-05T17:45:00Z","v":1277,"vw":59.171903},{"c":59.12,"h":59.17,"l":59.12,"n":4,"o":59.17,"t":"2026-10-05T18:00:00Z","v":708,"vw":59.127143},{"c":59.2,"h":59.2,"l":59.165,"n":7,"o":59.165,"t":"2026-10-05T18:15:00Z","v":1100,"vw":59.179545},{"c":59.21,"h":59.26,"l":59.21,"n":7,"o":59.21,"t":"2026-10-05T18:30:00Z","v":1346,"vw":59.227355},{"c":59.24,"h":59.24,"l":59.21,"n":7,"o":59.21,"t":"2026-10-05T18:45:00Z","v":700,"vw":59.218214},{"c":59.29,"h":59.29,"l":59.25,"n":4,"o":59.25,"t":"2026-10-05T19:00:00Z","v":500,"vw":59.268},{"c":59.28,"h":59.29,"l":59.28,"n":8,"o":59.29,"t":"2026-10-05T19:15:00Z","v":844,"vw":59.285979},{"c":59.26,"h":59.26,"l":59.24,"n":7,"o":59.24,"t":"2026-10-05T19:30:00Z","v":907,"vw":59.247584},{"c":59.16,"h":59.233,"l":59.145,"n":27,"o":59.215,"t":"2026-10-05T19:45:00Z","v":2642,"vw":59.172611},{"c":59.51,"h":59.54,"l":59.51,"n":13,"o":59.54,"t":"2026-10-06T13:30:00Z","v":799,"vw":59.519329},{"c":59.61,"h":59.67,"l":59.61,"n":3,"o":59.67,"t":"2026-10-06T14:00:00Z","v":232,"vw":59.64},{"c":59.665,"h":59.665,"l":59.665,"n":1,"o":59.665,"t":"2026-10-06T16:00:00Z","v":157,"vw":59.665},{"c":59.52,"h":59.5352,"l":59.52,"n":3,"o":59.5352,"t":"2026-10-06T16:45:00Z","v":511,"vw":59.52754},{"c":59.53,"h":59.55,"l":59.52,"n":17,"o":59.52,"t":"2026-10-06T17:00:00Z","v":1469,"vw":59.527716},{"c":59.52,"h":59.54,"l":59.51,"n":12,"o":59.53,"t":"2026-10-06T17:15:00Z","v":2201,"vw":59.531701},{"c":59.5519,"h":59.5519,"l":59.535,"n":3,"o":59.535,"t":"2026-10-06T19:15:00Z","v":348,"vw":59.54703},{"c":59.26,"h":59.26,"l":59.26,"n":6,"o":59.26,"t":"2026-10-07T13:30:00Z","v":1086,"vw":59.26},{"c":59.12,"h":59.12,"l":59.12,"n":1,"o":59.12,"t":"2026-10-07T14:00:00Z","v":500,"vw":59.12},{"c":59.23,"h":59.23,"l":59.23,"n":1,"o":59.23,"t":"2026-10-07T15:45:00Z","v":275,"vw":59.23},{"c":59.235,"h":59.235,"l":59.2325,"n":4,"o":59.2325,"t":"2026-10-07T16:00:00Z","v":513,"vw":59.233787},{"c":59.33,"h":59.33,"l":59.33,"n":2,"o":59.33,"t":"2026-10-07T17:00:00Z","v":200,"vw":59.33},{"c":59.36,"h":59.36,"l":59.34,"n":8,"o":59.34,"t":"2026-10-07T17:30:00Z","v":1187,"vw":59.35599},{"c":59.37,"h":59.37,"l":59.37,"n":3,"o":59.37,"t":"2026-10-07T18:00:00Z","v":149,"vw":59.37},{"c":59.33,"h":59.35,"l":59.33,"n":2,"o":59.35,"t":"2026-10-07T18:30:00Z","v":8391,"vw":59.335816},{"c":59.34,"h":59.34,"l":59.34,"n":2,"o":59.34,"t":"2026-10-07T19:00:00Z","v":797,"vw":59.34},{"c":59.32,"h":59.32,"l":59.32,"n":3,"o":59.32,"t":"2026-10-07T19:15:00Z","v":102,"vw":59.32},{"c":59.3451,"h":59.3451,"l":59.32,"n":7,"o":59.32,"t":"2026-10-07T19:30:00Z","v":1008,"vw":59.328763},{"c":59.33,"h":59.33,"l":59.33,"n":4,"o":59.33,"t":"2026-10-07T19:45:00Z","v":115,"vw":59.33},{"c":59.11,"h":59.12,"l":59.11,"n":12,"o":59.12,"t":"2026-10-08T13:30:00Z","v":718,"vw":59.112877},{"c":59.175,"h":59.175,"l":59.175,"n":1,"o":59.175,"t":"2026-10-08T13:45:00Z","v":2023,"vw":59.175},{"c":59.2,"h":59.2,"l":59.2,"n":1,"o":59.2,"t":"2026-10-08T14:00:00Z","v":100,"vw":59.2},{"c":59.22,"h":59.22,"l":59.22,"n":2,"o":59.22,"t":"2026-10-08T14:15:00Z","v":200,"vw":59.22},{"c":59.22,"h":59.22,"l":59.22,"n":3,"o":59.22,"t":"2026-10-08T14:30:00Z","v":189,"vw":59.22},{"c":59.24,"h":59.24,"l":59.18,"n":7,"o":59.18,"t":"2026-10-08T16:15:00Z","v":1061,"vw":59.204},{"c":59.02,"h":59.02,"l":58.99,"n":7,"o":59,"t":"2026-10-08T16:45:00Z","v":725,"vw":59.003262},{"c":59.03,"h":59.03,"l":59.02,"n":10,"o":59.02,"t":"2026-10-08T18:45:00Z","v":1034,"vw":59.026483},{"c":58.975,"h":58.975,"l":58.975,"n":2,"o":58.975,"t":"2026-10-08T19:15:00Z","v":280,"vw":58.975},{"c":59,"h":59,"l":59,"n":2,"o":59,"t":"2026-10-08T19:30:00Z","v":144,"vw":59},{"c":59,"h":59.005,"l":59,"n":14,"o":59.005,"t":"2026-10-08T19:45:00Z","v":1753,"vw":59.001304},{"c":59.2592,"h":59.32,"l":59.2592,"n":5,"o":59.32,"t":"2026-10-09T13:30:00Z","v":755,"vw":59.28591},{"c":59.2,"h":59.2,"l":59.2,"n":1,"o":59.2,"t":"2026-10-09T14:00:00Z","v":100,"vw":59.2},{"c":59.2001,"h":59.23,"l":59.2001,"n":3,"o":59.225,"t":"2026-10-09T14:15:00Z","v":1175,"vw":59.216636},{"c":59.225,"h":59.225,"l":59.225,"n":1,"o":59.225,"t":"2026-10-09T14:45:00Z","v":284,"vw":59.225},{"c":59.2672,"h":59.2672,"l":59.2672,"n":1,"o":59.2672,"t":"2026-10-09T15:30:00Z","v":102,"vw":59.2672},{"c":59.27,"h":59.27,"l":59.27,"n":2,"o":59.27,"t":"2026-10-09T16:00:00Z","v":101,"vw":59.27},{"c":59.38,"h":59.38,"l":59.38,"n":3,"o":59.38,"t":"2026-10-09T17:00:00Z","v":200,"vw":59.38},{"c":59.37,"h":59.37,"l":59.36,"n":2,"o":59.36,"t":"2026-10-09T17:45:00Z","v":2276,"vw":59.369121},{"c":59.35,"h":59.35,"l":59.31,"n":3,"o":59.31,"t":"2026-10-09T18:00:00Z","v":938,"vw":59.344755},{"c":59.39,"h":59.39,"l":59.39,"n":1,"o":59.39,"t":"2026-10-09T18:30:00Z","v":400,"vw":59.39},{"c":59.48,"h":59.48,"l":59.48,"n":11,"o":59.48,"t":"2026-10-12T13:30:00Z","v":3073,"vw":59.48},{"c":59.28,"h":59.29,"l":59.28,"n":7,"o":59.29,"t":"2026-10-12T15:15:00Z","v":2179,"vw":59.281827},{"c":59.315,"h":59.315,"l":59.315,"n":2,"o":59.315,"t":"2026-10-12T15:30:00Z","v":238,"vw":59.315},{"c":59.42,"h":59.42,"l":59.42,"n":1,"o":59.42,"t":"2026-10-12T16:00:00Z","v":325,"vw":59.42},{"c":59.35,"h":59.35,"l":59.35,"n":3,"o":59.35,"t":"2026-10-12T16:45:00Z","v":197,"vw":59.35},{"c":59.26,"h":59.26,"l":59.24,"n":6,"o":59.24,"t":"2026-10-12T17:30:00Z","v":304,"vw":59.253056},{"c":59.28,"h":59.28,"l":59.24,"n":6,"o":59.24,"t":"2026-10-12T17:45:00Z","v":304,"vw":59.266111},{"c":59.24,"h":59.27,"l":59.24,"n":7,"o":59.27,"t":"2026-10-12T18:00:00Z","v":724,"vw":59.258657},{"c":59.22,"h":59.22,"l":59.22,"n":2,"o":59.22,"t":"2026-10-12T18:15:00Z","v":288,"vw":59.22},{"c":59.22,"h":59.26,"l":59.22,"n":3,"o":59.22,"t":"2026-10-12T18:30:00Z","v":660,"vw":59.22897},{"c":59.22,"h":59.22,"l":59.22,"n":2,"o":59.22,"t":"2026-10-12T18:45:00Z","v":300,"vw":59.22},{"c":59.23,"h":59.3,"l":59.23,"n":3,"o":59.3,"t":"2026-10-12T19:00:00Z","v":459,"vw":59.261091},{"c":59.22,"h":59.22,"l":59.22,"n":2,"o":59.22,"t":"2026-10-12T19:15:00Z","v":280,"vw":59.22},{"c":59.25,"h":59.26,"l":59.22,"n":5,"o":59.22,"t":"2026-10-12T19:30:00Z","v":620,"vw":59.238947},{"c":59.26,"h":59.3499,"l":59.26,"n":17,"o":59.33,"t":"2026-10-12T19:45:00Z","v":1274,"vw":59.3056},{"c":59.43,"h":59.43,"l":59.26,"n":8,"o":59.26,"t":"2026-10-13T13:30:00Z","v":321,"vw":59.35986},{"c":59.305,"h":59.315,"l":59.305,"n":3,"o":59.315,"t":"2026-10-13T13:45:00Z","v":201,"vw":59.31},{"c":59.2425,"h":59.25,"l":59.2425,"n":3,"o":59.25,"t":"2026-10-13T14:45:00Z","v":269,"vw":59.247201},{"c":59.2,"h":59.2,"l":59.2,"n":12,"o":59.2,"t":"2026-10-13T15:00:00Z","v":5893,"vw":59.2},{"c":59.19,"h":59.2,"l":59.19,"n":7,"o":59.2,"t":"2026-10-13T15:15:00Z","v":973,"vw":59.195819},{"c":59.145,"h":59.145,"l":59.145,"n":1,"o":59.145,"t":"2026-10-13T15:30:00Z","v":500,"vw":59.145},{"c":59.175,"h":59.175,"l":59.175,"n":1,"o":59.175,"t":"2026-10-13T15:45:00Z","v":124,"vw":59.175},{"c":59.1458,"h":59.16,"l":59.1458,"n":2,"o":59.16,"t":"2026-10-13T16:00:00Z","v":586,"vw":59.148223},{"c":59.21,"h":59.21,"l":59.21,"n":1,"o":59.21,"t":"2026-10-13T17:15:00Z","v":100,"vw":59.21},{"c":59.2,"h":59.2,"l":59.198,"n":2,"o":59.198,"t":"2026-10-13T17:45:00Z","v":528,"vw":59.198379},{"c":59.2416,"h":59.2416,"l":59.2416,"n":2,"o":59.2416,"t":"2026-10-13T18:00:00Z","v":319,"vw":59.2416},{"c":59.245,"h":59.245,"l":59.245,"n":2,"o":59.245,"t":"2026-10-13T18:15:00Z","v":165,"vw":59.245},{"c":59.2492,"h":59.2492,"l":59.24,"n":3,"o":59.24,"t":"2026-10-13T18:30:00Z","v":265,"vw":59.244286},{"c":59.25,"h":59.25,"l":59.25,"n":2,"o":59.25,"t":"2026-10-13T18:45:00Z","v":1009,"vw":59.25},{"c":59.3,"h":59.3,"l":59.241,"n":6,"o":59.2411,"t":"2026-10-13T19:00:00Z","v":982,"vw":59.269764},{"c":59.25,"h":59.25,"l":59.25,"n":1,"o":59.25,"t":"2026-10-13T19:15:00Z","v":147,"vw":59.25},{"c":59.28,"h":59.28,"l":59.28,"n":2,"o":59.28,"t":"2026-10-13T19:30:00Z","v":102,"vw":59.28},{"c":59.265,"h":59.285,"l":59.26,"n":7,"o":59.27,"t":"2026-10-13T19:45:00Z","v":1297,"vw":59.269358},{"c":58.99,"h":58.99,"l":58.99,"n":5,"o":58.99,"t":"2026-10-14T13:30:00Z","v":146,"vw":58.99},{"c":58.95,"h":58.95,"l":58.95,"n":1,"o":58.95,"t":"2026-10-14T14:00:00Z","v":1326,"vw":58.95},{"c":58.87,"h":58.88,"l":58.87,"n":2,"o":58.88,"t":"2026-10-14T14:30:00Z","v":422,"vw":58.877299},{"c":58.76,"h":58.76,"l":58.76,"n":1,"o":58.76,"t":"2026-10-14T16:00:00Z","v":772,"vw":58.76},{"c":58.65,"h":58.65,"l":58.65,"n":1,"o":58.65,"t":"2026-10-14T17:00:00Z","v":100,"vw":58.65},{"c":58.6,"h":58.63,"l":58.6,"n":3,"o":58.63,"t":"2026-10-14T17:15:00Z","v":542,"vw":58.618909},{"c":58.54,"h":58.54,"l":58.54,"n":1,"o":58.54,"t":"2026-10-14T17:45:00Z","v":100,"vw":58.54},{"c":58.49,"h":58.49,"l":58.49,"n":2,"o":58.49,"t":"2026-10-14T18:00:00Z","v":174,"vw":58.49},{"c":58.49,"h":58.49,"l":58.49,"n":1,"o":58.49,"t":"2026-10-14T18:15:00Z","v":389,"vw":58.49},{"c":58.5599,"h":58.5599,"l":58.5599,"n":2,"o":58.5599,"t":"2026-10-14T18:45:00Z","v":1401,"vw":58.5599},{"c":58.585,"h":58.585,"l":58.585,"n":1,"o":58.585,"t":"2026-10-14T19:30:00Z","v":327,"vw":58.585},{"c":58.585,"h":58.585,"l":58.585,"n":1,"o":58.585,"t":"2026-10-14T19:45:00Z","v":250,"vw":58.585},{"c":58.48,"h":58.49,"l":58.31,"n":15,"o":58.42,"t":"2026-10-15T13:30:00Z","v":1697,"vw":58.399273},{"c":58.315,"h":58.44,"l":58.291,"n":13,"o":58.44,"t":"2026-10-15T13:45:00Z","v":2960,"vw":58.328963},{"c":58.51,"h":58.51,"l":58.51,"n":4,"o":58.51,"t":"2026-10-15T14:15:00Z","v":127,"vw":58.51},{"c":58.58,"h":58.59,"l":58.58,"n":5,"o":58.59,"t":"2026-10-15T14:30:00Z","v":471,"vw":58.583135},{"c":58.66,"h":58.66,"l":58.63,"n":2,"o":58.63,"t":"2026-10-15T14:45:00Z","v":340,"vw":58.645},{"c":58.72,"h":58.72,"l":58.72,"n":2,"o":58.72,"t":"2026-10-15T15:00:00Z","v":250,"vw":58.72},{"c":58.6801,"h":58.6801,"l":58.6801,"n":1,"o":58.6801,"t":"2026-10-15T16:45:00Z","v":1000,"vw":58.6801},{"c":58.81,"h":58.81,"l":58.8,"n":3,"o":58.8,"t":"2026-10-15T17:30:00Z","v":361,"vw":58.802778},{"c":58.9,"h":58.91,"l":58.9,"n":4,"o":58.91,"t":"2026-10-15T19:15:00Z","v":406,"vw":58.902797},{"c":58.915,"h":58.915,"l":58.915,"n":2,"o":58.915,"t":"2026-10-15T19:30:00Z","v":196,"vw":58.915},{"c":58.93,"h":58.93,"l":58.93,"n":2,"o":58.93,"t":"2026-10-15T19:45:00Z","v":442,"vw":58.93},{"c":58.91,"h":58.955,"l":58.91,"n":4,"o":58.955,"t":"2026-10-16T13:30:00Z","v":1013,"vw":58.94559},{"c":58.895,"h":58.895,"l":58.895,"n":1,"o":58.895,"t":"2026-10-16T13:45:00Z","v":100,"vw":58.895},{"c":58.89,"h":58.9,"l":58.89,"n":10,"o":58.8999,"t":"2026-10-16T14:00:00Z","v":2537,"vw":58.89084},{"c":58.5996,"h":58.5996,"l":58.5996,"n":1,"o":58.5996,"t":"2026-10-16T16:15:00Z","v":338,"vw":58.5996},{"c":58.255,"h":58.255,"l":58.16,"n":14,"o":58.21,"t":"2026-10-16T17:15:00Z","v":3302,"vw":58.185121},{"c":58.05,"h":58.17,"l":58.05,"n":42,"o":58.17,"t":"2026-10-16T19:00:00Z","v":19887,"vw":58.130394},{"c":58.42,"h":58.42,"l":58.42,"n":11,"o":58.42,"t":"2026-10-19T13:30:00Z","v":291,"vw":58.42},{"c":58.42,"h":58.47,"l":58.42,"n":8,"o":58.43,"t":"2026-10-19T13:45:00Z","v":555,"vw":58.444286},{"c":58.5901,"h":58.5901,"l":58.5901,"n":1,"o":58.5901,"t":"2026-10-19T14:15:00Z","v":115,"vw":58.5901},{"c":58.54,"h":58.54,"l":58.505,"n":2,"o":58.505,"t":"2026-10-19T14:45:00Z","v":686,"vw":58.533061},{"c":58.66,"h":58.701,"l":58.59,"n":26,"o":58.59,"t":"2026-10-19T15:15:00Z","v":4874,"vw":58.667236},{"c":58.5799,"h":58.5799,"l":58.5799,"n":1,"o":58.5799,"t":"2026-10-19T16:15:00Z","v":578,"vw":58.5799},{"c":58.52,"h":58.52,"l":58.52,"n":1,"o":58.52,"t":"2026-10-19T16:30:00Z","v":100,"vw":58.52},{"c":58.5499,"h":58.5499,"l":58.5499,"n":1,"o":58.5499,"t":"2026-10-19T16:45:00Z","v":100,"vw":58.5499},{"c":58.559,"h":58.559,"l":58.559,"n":2,"o":58.559,"t":"2026-10-19T19:30:00Z","v":920,"vw":58.559},{"c":58.24,"h":58.49,"l":58.24,"n":13,"o":58.31,"t":"2026-10-20T13:30:00Z","v":2139,"vw":58.288102},{"c":58.4301,"h":58.4301,"l":58.4301,"n":1,"o":58.4301,"t":"2026-10-20T13:45:00Z","v":260,"vw":58.4301},{"c":58.5,"h":58.5,"l":58.5,"n":2,"o":58.5,"t":"2026-10-20T14:00:00Z","v":329,"vw":58.5},{"c":58.81,"h":58.81,"l":58.64,"n":3,"o":58.64,"t":"2026-10-20T14:15:00Z","v":201,"vw":58.725},{"c":58.88,"h":58.88,"l":58.85,"n":7,"o":58.85,"t":"2026-10-20T14:45:00Z","v":7575,"vw":58.874059},{"c":58.77,"h":58.77,"l":58.77,"n":1,"o":58.77,"t":"2026-10-20T15:00:00Z","v":100,"vw":58.77},{"c":58.67,"h":58.67,"l":58.67,"n":2,"o":58.67,"t":"2026-10-20T15:30:00Z","v":239,"vw":58.67},{"c":58.67,"h":58.67,"l":58.67,"n":1,"o":58.67,"t":"2026-10-20T18:00:00Z","v":234,"vw":58.67},{"c":58.6556,"h":58.6556,"l":58.63,"n":6,"o":58.63,"t":"2026-10-20T18:30:00Z","v":936,"vw":58.640632},{"c":58.62,"h":58.66,"l":58.6,"n":10,"o":58.65,"t":"2026-10-20T19:00:00Z","v":2735,"vw":58.634952},{"c":58.59,"h":58.59,"l":58.59,"n":3,"o":58.59,"t":"2026-10-20T19:45:00Z","v":139,"vw":58.59},{"c":58.59,"h":58.59,"l":58.59,"n":2,"o":58.59,"t":"2026-10-21T11:00:00Z","v":175,"vw":58.59},{"c":58.69,"h":58.69,"l":58.69,"n":4,"o":58.69,"t":"2026-10-21T13:30:00Z","v":382,"vw":58.69},{"c":58.76,"h":58.76,"l":58.76,"n":3,"o":58.76,"t":"2026-10-21T13:45:00Z","v":164,"vw":58.76},{"c":58.61,"h":58.67,"l":58.6,"n":9,"o":58.67,"t":"2026-10-21T14:00:00Z","v":1873,"vw":58.652777},{"c":58.65,"h":58.67,"l":58.65,"n":4,"o":58.67,"t":"2026-10-21T14:30:00Z","v":434,"vw":58.665381},{"c":58.8499,"h":58.86,"l":58.8499,"n":5,"o":58.86,"t":"2026-10-21T15:15:00Z","v":329,"vw":58.85588},{"c":58.86,"h":58.86,"l":58.86,"n":2,"o":58.86,"t":"2026-10-21T15:30:00Z","v":465,"vw":58.86},{"c":58.935,"h":58.935,"l":58.935,"n":2,"o":58.935,"t":"2026-10-21T15:45:00Z","v":170,"vw":58.935},{"c":58.8613,"h":58.87,"l":58.8613,"n":2,"o":58.87,"t":"2026-10-21T16:00:00Z","v":800,"vw":58.862388},{"c":58.95,"h":58.95,"l":58.95,"n":1,"o":58.95,"t":"2026-10-21T17:00:00Z","v":100,"vw":58.95},{"c":58.96,"h":58.985,"l":58.96,"n":3,"o":58.985,"t":"2026-10-21T17:15:00Z","v":831,"vw":58.98194},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-21T17:30:00Z","v":200,"vw":59},{"c":58.91,"h":58.91,"l":58.81,"n":12,"o":58.83,"t":"2026-10-21T19:15:00Z","v":2156,"vw":58.821879},{"c":58.92,"h":58.92,"l":58.92,"n":5,"o":58.92,"t":"2026-10-21T19:30:00Z","v":501,"vw":58.92},{"c":58.97,"h":58.99,"l":58.97,"n":4,"o":58.985,"t":"2026-10-21T19:45:00Z","v":394,"vw":58.981855},{"c":58.56,"h":58.63,"l":58.4,"n":9,"o":58.4,"t":"2026-10-22T13:30:00Z","v":3527,"vw":58.58565},{"c":58.63,"h":58.63,"l":58.63,"n":3,"o":58.63,"t":"2026-10-22T14:00:00Z","v":500,"vw":58.63},{"c":58.555,"h":58.555,"l":58.555,"n":1,"o":58.555,"t":"2026-10-22T14:15:00Z","v":200,"vw":58.555},{"c":58.25,"h":58.25,"l":58.25,"n":1,"o":58.25,"t":"2026-10-22T14:30:00Z","v":100,"vw":58.25},{"c":58.31,"h":58.42,"l":58.31,"n":17,"o":58.36,"t":"2026-10-22T15:30:00Z","v":2476,"vw":58.364403},{"c":58.47,"h":58.47,"l":58.47,"n":1,"o":58.47,"t":"2026-10-22T16:15:00Z","v":100,"vw":58.47},{"c":58.25,"h":58.28,"l":58.24,"n":4,"o":58.24,"t":"2026-10-22T17:00:00Z","v":951,"vw":58.249895},{"c":58.335,"h":58.335,"l":58.335,"n":1,"o":58.335,"t":"2026-10-22T17:15:00Z","v":262,"vw":58.335},{"c":58.2545,"h":58.2545,"l":58.2545,"n":1,"o":58.2545,"t":"2026-10-22T18:00:00Z","v":149,"vw":58.2545},{"c":58.28,"h":58.28,"l":58.28,"n":1,"o":58.28,"t":"2026-10-22T18:45:00Z","v":357,"vw":58.28},{"c":58.275,"h":58.275,"l":58.275,"n":1,"o":58.275,"t":"2026-10-22T19:00:00Z","v":128,"vw":58.275},{"c":58.27,"h":58.34,"l":58.23,"n":23,"o":58.28,"t":"2026-10-22T19:30:00Z","v":7248,"vw":58.280463},{"c":58.28,"h":58.32,"l":58.28,"n":3,"o":58.32,"t":"2026-10-22T19:45:00Z","v":1203,"vw":58.28675},{"c":58.38,"h":58.38,"l":58.38,"n":3,"o":58.38,"t":"2026-10-22T20:00:00Z","v":108,"vw":58.38}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":66.05735969114444,"iv":0.391767303977437,"gamma":0.03634832238947392,"theta":-0.02704938430093925,"vega":0.0381924279263822,"rho":0.006195395925164415,"breakevenPct":13.964302314396084},{"delta":0.2,"premium":0.475,"strike":62.64638798977188,"iv":0.27024331842768107,"gamma":0.06366417216623808,"theta":-0.0228791405368798,"vega":0.04582592951769826,"rho":0.00824650774032892,"breakevenPct":8.121596419616104},{"delta":0.25,"premium":0.5154707176961745,"strike":61.190585646076514,"iv":0.21826854749907149,"gamma":0.08921549681489922,"theta":-0.021430253812058486,"vega":0.0519786256000716,"rho":0.010281164857980776,"breakevenPct":5.697253106839126},{"delta":0.3,"premium":0.5720489260557619,"strike":60.372680985923175,"iv":0.19017669236572732,"gamma":0.11244741180960417,"theta":-0.0207683573270088,"vega":0.056709906043166676,"rho":0.012322747005840226,"breakevenPct":4.393165316853264},{"delta":0.35,"premium":0.6473831369807751,"strike":59.789408280085446,"iv":0.17256051840197958,"gamma":0.13058628432377453,"theta":-0.02046408533375846,"vega":0.06015830820021238,"rho":0.014394805144095264,"breakevenPct":3.5231096558174344},{"delta":0.4,"premium":0.74133329855688,"strike":59.37185200641387,"iv":0.1633554266732822,"gamma":0.14373346819530075,"theta":-0.020519522091331552,"vega":0.0625703318950767,"rho":0.016496807269105813,"breakevenPct":2.9687997687063143},{"delta":0.45,"premium":0.8420272143475889,"strike":58.96415323295244,"iv":0.15505544627980075,"gamma":0.15540785318014835,"theta":-0.02055925206229445,"vega":0.06468183947541147,"rho":0.018613761884805707,"breakevenPct":2.4429264256595298},{"delta":0.5,"premium":0.9975886225175655,"strike":58.63665553154197,"iv":0.15411949305975972,"gamma":0.1550994791379784,"theta":-0.0204711908998303,"vega":0.0643483342188179,"rho":0.02085237064786051,"breakevenPct":2.1484141042472267},{"delta":0.55,"premium":1.1531500306875424,"strike":58.30915783013149,"iv":0.15318353983971872,"gamma":0.15479110509580843,"theta":-0.020383129737366154,"vega":0.06401482896222434,"rho":0.023090979410915313,"breakevenPct":1.853901782834924},{"delta":0.6,"premium":1.3156515034695453,"strike":57.97841171935235,"iv":0.1525828064764842,"gamma":0.15380269853508094,"theta":-0.02029136468774094,"vega":0.06350570547417117,"rho":0.02532698064643299,"breakevenPct":1.5657129544739488},{"delta":0.65,"premium":1.5951426368542794,"strike":57.5929067077872,"iv":0.15763292212798766,"gamma":0.1413508866615266,"theta":-0.02013716268311488,"vega":0.06003616037008481,"rho":0.027519026417753507,"breakevenPct":1.3841201518353468},{"delta":0.7,"premium":1.8746337702390128,"strike":57.20740169622205,"iv":0.1626830377794911,"gamma":0.12889907478797225,"theta":-0.01998296067848882,"vega":0.05656661526599846,"rho":0.02971107218907402,"breakevenPct":1.202527349196745},{"delta":0.75,"premium":2.23125,"strike":56.75,"iv":0.168775,"gamma":0.114,"theta":-0.019475,"vega":0.05185,"rho":0.03186311490782354,"breakevenPct":1.0298903734155476},{"delta":0.8,"premium":2.677678571428572,"strike":56.20887445887446,"iv":0.17608019480519482,"gamma":0.09625108225108224,"theta":-0.01855508658008658,"vega":0.04568116883116883,"rho":0.03396857398526747,"breakevenPct":0.8676824773947045},{"delta":0.85,"premium":3.4134424603174596,"strike":55.39087301587302,"iv":0.193640873015873,"gamma":0.07356269841269844,"theta":-0.017651785714285714,"vega":0.03818333333333334,"rho":0.03588847518984034,"breakevenPct":0.7268165059788856},{"delta":0.9,"premium":4.209631147540984,"strike":54.50327868852459,"iv":0.2005667213114754,"gamma":0.05222377049180327,"theta":-0.015064754098360654,"vega":0.028442622950819667,"rho":0.0377437061149712,"breakevenPct":0.570246379009198}],"put":[{"delta":0.1,"premium":0.48026034082996,"strike":48.2104136331984,"iv":0.5784306633017955,"gamma":0.018544725073328196,"theta":-0.02812273581937731,"vega":0.028740537384751148,"rho":-0.005164225995179399,"breakevenPct":18.242286241232552},{"delta":0.15,"premium":0.5161878029976634,"strike":52.64751211990654,"iv":0.3870915819482516,"gamma":0.03689644993861741,"theta":-0.024513504020396534,"vega":0.03816736453531726,"rho":-0.007675302336552108,"breakevenPct":10.70345269457199},{"delta":0.2,"premium":0.5475426780478196,"strike":54.90170712191278,"iv":0.28848690294763735,"gamma":0.059376453890440516,"theta":-0.021475161558331866,"vega":0.045839959918463256,"rho":-0.010223386540822253,"breakevenPct":6.895915649426238},{"delta":0.25,"premium":0.6069443990121519,"strike":56.092591986828694,"iv":0.24081683498885595,"gamma":0.08080096163873023,"theta":-0.019867802681480255,"vega":0.05197571683194209,"rho":-0.012782410183322847,"breakevenPct":4.957780767700347},{"delta":0.3,"premium":0.6678190656909019,"strike":56.90425420921203,"iv":0.2082586088698855,"gamma":0.1022151903943398,"theta":-0.01833075208658501,"vega":0.05687629196718612,"rho":-0.015341308395110961,"breakevenPct":3.6717452149346985},{"delta":0.35,"premium":0.7309175902272907,"strike":57.44734072181833,"iv":0.1863958704188513,"gamma":0.1223512333155951,"theta":-0.016791913948423862,"vega":0.060144977323106766,"rho":-0.01788687151615627,"breakevenPct":2.8495664070040503},{"delta":0.4,"premium":0.7943135308024556,"strike":57.95450824641964,"iv":0.1659635334496599,"gamma":0.14231633322159998,"theta":-0.015252836746405532,"vega":0.06319541572937723,"rho":-0.02043065121842244,"breakevenPct":2.089423234639964},{"delta":0.45,"premium":0.8976030340172271,"strike":58.27886581147779,"iv":0.15709479255264908,"gamma":0.15188551693140082,"theta":-0.014190404850359122,"vega":0.06381230760916795,"rho":-0.022850404393131466,"breakevenPct":1.7107523510439113},{"delta":0.5,"premium":1.004823495352305,"strike":58.58520998672087,"iv":0.1493654839066639,"gamma":0.16043032707099264,"theta":-0.013174939748252443,"vega":0.06418940718046448,"rho":-0.025257936471167863,"breakevenPct":1.3696702785738855},{"delta":0.55,"premium":1.1120439566873828,"strike":58.89155416196395,"iv":0.14163617526067873,"gamma":0.1689751372105845,"theta":-0.012159474646145762,"vega":0.06456650675176102,"rho":-0.027665468549204264,"breakevenPct":1.0285882061038594},{"delta":0.6,"premium":1.280241935483871,"strike":59.200372208436725,"iv":0.13847921836228289,"gamma":0.16701073200992556,"theta":-0.011058622828784118,"vega":0.0626562034739454,"rho":-0.030068790336422634,"breakevenPct":0.7877179291660624},{"delta":0.65,"premium":1.4818548387096775,"strike":59.5105459057072,"iv":0.1378278535980149,"gamma":0.15928740694789081,"theta":-0.009910980148883374,"vega":0.0594924317617866,"rho":-0.032469804936412563,"breakevenPct":0.6017624751669779},{"delta":0.7,"premium":1.6834677419354835,"strike":59.82071960297767,"iv":0.1371764888337469,"gamma":0.1515640818858561,"theta":-0.00876333746898263,"vega":0.05632866004962779,"rho":-0.03487081953640248,"breakevenPct":0.41580702116789375},{"delta":0.75,"premium":2.06736301369863,"strike":60.28904109589041,"iv":0.14524,"gamma":0.1340353424657534,"theta":-0.008013287671232876,"vega":0.05198534246575342,"rho":-0.03733411720717785,"breakevenPct":0.27119204831829413},{"delta":0.8,"premium":2.7009246575342476,"strike":60.97397260273973,"iv":0.16524000000000005,"gamma":0.10307643835616433,"theta":-0.007807808219178081,"vega":0.04602643835616437,"rho":-0.03988272202229916,"breakevenPct":0.18319981979192243}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":66.05735969114444,"iv":0.391767303977437,"gamma":0.03634832238947392,"theta":-0.02704938430093925,"vega":0.0381924279263822,"rho":0.006195395925164415,"breakevenPct":13.964302314396084},{"delta":0.2,"premium":0.475,"strike":62.64638798977188,"iv":0.27024331842768107,"gamma":0.06366417216623808,"theta":-0.0228791405368798,"vega":0.04582592951769826,"rho":0.00824650774032892,"breakevenPct":8.121596419616104},{"delta":0.25,"premium":0.5154707176961745,"strike":61.190585646076514,"iv":0.21826854749907149,"gamma":0.08921549681489922,"theta":-0.021430253812058486,"vega":0.0519786256000716,"rho":0.010281164857980776,"breakevenPct":5.697253106839126},{"delta":0.3,"premium":0.5720489260557619,"strike":60.372680985923175,"iv":0.19017669236572732,"gamma":0.11244741180960417,"theta":-0.0207683573270088,"vega":0.056709906043166676,"rho":0.012322747005840226,"breakevenPct":4.393165316853264},{"delta":0.35,"premium":0.6473831369807751,"strike":59.789408280085446,"iv":0.17256051840197958,"gamma":0.13058628432377453,"theta":-0.02046408533375846,"vega":0.06015830820021238,"rho":0.014394805144095264,"breakevenPct":3.5231096558174344},{"delta":0.4,"premium":0.74133329855688,"strike":59.37185200641387,"iv":0.1633554266732822,"gamma":0.14373346819530075,"theta":-0.020519522091331552,"vega":0.0625703318950767,"rho":0.016496807269105813,"breakevenPct":2.9687997687063143},{"delta":0.45,"premium":0.8420272143475889,"strike":58.96415323295244,"iv":0.15505544627980075,"gamma":0.15540785318014835,"theta":-0.02055925206229445,"vega":0.06468183947541147,"rho":0.018613761884805707,"breakevenPct":2.4429264256595298},{"delta":0.5,"premium":0.9975886225175655,"strike":58.63665553154197,"iv":0.15411949305975972,"gamma":0.1550994791379784,"theta":-0.0204711908998303,"vega":0.0643483342188179,"rho":0.02085237064786051,"breakevenPct":2.1484141042472267},{"delta":0.55,"premium":1.1531500306875424,"strike":58.30915783013149,"iv":0.15318353983971872,"gamma":0.15479110509580843,"theta":-0.020383129737366154,"vega":0.06401482896222434,"rho":0.023090979410915313,"breakevenPct":1.853901782834924},{"delta":0.6,"premium":1.3156515034695453,"strike":57.97841171935235,"iv":0.1525828064764842,"gamma":0.15380269853508094,"theta":-0.02029136468774094,"vega":0.06350570547417117,"rho":0.02532698064643299,"breakevenPct":1.5657129544739488},{"delta":0.65,"premium":1.5951426368542794,"strike":57.5929067077872,"iv":0.15763292212798766,"gamma":0.1413508866615266,"theta":-0.02013716268311488,"vega":0.06003616037008481,"rho":0.027519026417753507,"breakevenPct":1.3841201518353468},{"delta":0.7,"premium":1.8746337702390128,"strike":57.20740169622205,"iv":0.1626830377794911,"gamma":0.12889907478797225,"theta":-0.01998296067848882,"vega":0.05656661526599846,"rho":0.02971107218907402,"breakevenPct":1.202527349196745},{"delta":0.75,"premium":2.23125,"strike":56.75,"iv":0.168775,"gamma":0.114,"theta":-0.019475,"vega":0.05185,"rho":0.03186311490782354,"breakevenPct":1.0298903734155476},{"delta":0.8,"premium":2.677678571428572,"strike":56.20887445887446,"iv":0.17608019480519482,"gamma":0.09625108225108224,"theta":-0.01855508658008658,"vega":0.04568116883116883,"rho":0.03396857398526747,"breakevenPct":0.8676824773947045},{"delta":0.85,"premium":3.4134424603174596,"strike":55.39087301587302,"iv":0.193640873015873,"gamma":0.07356269841269844,"theta":-0.017651785714285714,"vega":0.03818333333333334,"rho":0.03588847518984034,"breakevenPct":0.7268165059788856},{"delta":0.9,"premium":4.209631147540984,"strike":54.50327868852459,"iv":0.2005667213114754,"gamma":0.05222377049180327,"theta":-0.015064754098360654,"vega":0.028442622950819667,"rho":0.0377437061149712,"breakevenPct":0.570246379009198}],"put":[{"delta":0.1,"premium":0.48026034082996,"strike":48.2104136331984,"iv":0.5784306633017955,"gamma":0.018544725073328196,"theta":-0.02812273581937731,"vega":0.028740537384751148,"rho":-0.005164225995179399,"breakevenPct":18.242286241232552},{"delta":0.15,"premium":0.5161878029976634,"strike":52.64751211990654,"iv":0.3870915819482516,"gamma":0.03689644993861741,"theta":-0.024513504020396534,"vega":0.03816736453531726,"rho":-0.007675302336552108,"breakevenPct":10.70345269457199},{"delta":0.2,"premium":0.5475426780478196,"strike":54.90170712191278,"iv":0.28848690294763735,"gamma":0.059376453890440516,"theta":-0.021475161558331866,"vega":0.045839959918463256,"rho":-0.010223386540822253,"breakevenPct":6.895915649426238},{"delta":0.25,"premium":0.6069443990121519,"strike":56.092591986828694,"iv":0.24081683498885595,"gamma":0.08080096163873023,"theta":-0.019867802681480255,"vega":0.05197571683194209,"rho":-0.012782410183322847,"breakevenPct":4.957780767700347},{"delta":0.3,"premium":0.6678190656909019,"strike":56.90425420921203,"iv":0.2082586088698855,"gamma":0.1022151903943398,"theta":-0.01833075208658501,"vega":0.05687629196718612,"rho":-0.015341308395110961,"breakevenPct":3.6717452149346985},{"delta":0.35,"premium":0.7309175902272907,"strike":57.44734072181833,"iv":0.1863958704188513,"gamma":0.1223512333155951,"theta":-0.016791913948423862,"vega":0.060144977323106766,"rho":-0.01788687151615627,"breakevenPct":2.8495664070040503},{"delta":0.4,"premium":0.7943135308024556,"strike":57.95450824641964,"iv":0.1659635334496599,"gamma":0.14231633322159998,"theta":-0.015252836746405532,"vega":0.06319541572937723,"rho":-0.02043065121842244,"breakevenPct":2.089423234639964},{"delta":0.45,"premium":0.8976030340172271,"strike":58.27886581147779,"iv":0.15709479255264908,"gamma":0.15188551693140082,"theta":-0.014190404850359122,"vega":0.06381230760916795,"rho":-0.022850404393131466,"breakevenPct":1.7107523510439113},{"delta":0.5,"premium":1.004823495352305,"strike":58.58520998672087,"iv":0.1493654839066639,"gamma":0.16043032707099264,"theta":-0.013174939748252443,"vega":0.06418940718046448,"rho":-0.025257936471167863,"breakevenPct":1.3696702785738855},{"delta":0.55,"premium":1.1120439566873828,"strike":58.89155416196395,"iv":0.14163617526067873,"gamma":0.1689751372105845,"theta":-0.012159474646145762,"vega":0.06456650675176102,"rho":-0.027665468549204264,"breakevenPct":1.0285882061038594},{"delta":0.6,"premium":1.280241935483871,"strike":59.200372208436725,"iv":0.13847921836228289,"gamma":0.16701073200992556,"theta":-0.011058622828784118,"vega":0.0626562034739454,"rho":-0.030068790336422634,"breakevenPct":0.7877179291660624},{"delta":0.65,"premium":1.4818548387096775,"strike":59.5105459057072,"iv":0.1378278535980149,"gamma":0.15928740694789081,"theta":-0.009910980148883374,"vega":0.0594924317617866,"rho":-0.032469804936412563,"breakevenPct":0.6017624751669779},{"delta":0.7,"premium":1.6834677419354835,"strike":59.82071960297767,"iv":0.1371764888337469,"gamma":0.1515640818858561,"theta":-0.00876333746898263,"vega":0.05632866004962779,"rho":-0.03487081953640248,"breakevenPct":0.41580702116789375},{"delta":0.75,"premium":2.06736301369863,"strike":60.28904109589041,"iv":0.14524,"gamma":0.1340353424657534,"theta":-0.008013287671232876,"vega":0.05198534246575342,"rho":-0.03733411720717785,"breakevenPct":0.27119204831829413},{"delta":0.8,"premium":2.7009246575342476,"strike":60.97397260273973,"iv":0.16524000000000005,"gamma":0.10307643835616433,"theta":-0.007807808219178081,"vega":0.04602643835616437,"rho":-0.03988272202229916,"breakevenPct":0.18319981979192243}]}},"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"}}