{"symbol":"ACNB","url":"https://intraalpha.com/companies/ACNB","capturedAt":"2026-10-22T14:49:46.147Z","state":"ready","quote":{"symbol":"ACNB","last_price":65.28,"prev_close":63.64,"regular_close":65.28,"change":1.64,"change_pct":2.577,"regular_change":1.64,"regular_change_pct":2.577,"extended_change":0,"extended_change_pct":0,"bid":65.26,"ask":66.01,"bid_size":100,"ask_size":200,"volume":20548,"vwap":64.83244,"open":64.3,"high":65.75,"low":63.45,"close":65.28,"trade_count":495,"last_trade_at":"2026-10-22T14:17:43.32746846Z","last_quote_at":"2026-10-22T14:49:34.954281233Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:49:45.057007497-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ACNB","fetched_at":"2026-10-22T14:49:45.748287+00:00","name":"ACNB Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"ACNB Corporation, a financial holding company, provides banking, insurance and financial services to individual, commercial and government clients in the United States. The company is headquartered in Gettysburg, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":647214000,"ebitda":null,"pe_ratio":12.08,"peg_ratio":0,"book_value":41.62,"dividend_per_share":1.52,"dividend_yield":0.0239,"eps":5.27,"revenue_ttm":160984000,"gross_profit_ttm":160984000,"profit_margin":0.339,"operating_margin_ttm":0.489,"return_on_assets_ttm":0.0166,"return_on_equity_ttm":0.133,"quarterly_earnings_growth":0.342,"quarterly_revenue_growth":0.053,"analyst_target_price":67.67,"analyst_number":1,"beta":0.867,"fifty_two_week_high":67.6,"fifty_two_week_low":40.98,"fifty_day_ma":63.99,"two_hundred_day_ma":56.13,"shares_outstanding":10169900,"forward_pe":9.75,"price_to_sales":4.02,"price_to_book":1.514,"ev_to_revenue":5.89,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:49:45.748287+00:00"},"optionObservedAt":"2026-10-22T14:35:31.222Z","bars":[{"c":62.81,"h":62.9,"l":62.81,"n":10,"o":62.9,"t":"2026-10-15T13:30:00Z","v":451,"vw":62.869283},{"c":62.6,"h":62.6,"l":62.6,"n":36,"o":62.6,"t":"2026-10-15T13:45:00Z","v":769,"vw":62.6},{"c":62.6,"h":62.89,"l":62.35,"n":189,"o":62.62,"t":"2026-10-15T13:50:00Z","v":10343,"vw":62.608014},{"c":62.81,"h":62.81,"l":62.8,"n":22,"o":62.8,"t":"2026-10-15T13:55:00Z","v":748,"vw":62.805},{"c":63.05,"h":63.05,"l":63,"n":17,"o":63,"t":"2026-10-15T14:05:00Z","v":633,"vw":63.016667},{"c":63.04,"h":63.05,"l":63,"n":23,"o":63.05,"t":"2026-10-15T14:10:00Z","v":977,"vw":63.02375},{"c":63.06,"h":63.06,"l":63.06,"n":3,"o":63.06,"t":"2026-10-15T14:20:00Z","v":155,"vw":63.06},{"c":63.21,"h":63.21,"l":63.2,"n":40,"o":63.21,"t":"2026-10-15T14:40:00Z","v":1773,"vw":63.206364},{"c":62.545,"h":63.055,"l":62.545,"n":21,"o":63.055,"t":"2026-10-15T14:45:00Z","v":951,"vw":62.765175},{"c":63.08,"h":63.16,"l":63.03,"n":48,"o":63.03,"t":"2026-10-15T14:50:00Z","v":1455,"vw":63.09},{"c":63,"h":63.15,"l":63,"n":34,"o":63.15,"t":"2026-10-15T14:55:00Z","v":1886,"vw":63.039091},{"c":62.9,"h":62.93,"l":62.9,"n":3,"o":62.93,"t":"2026-10-15T15:00:00Z","v":205,"vw":62.915},{"c":62.76,"h":62.94,"l":62.76,"n":20,"o":62.94,"t":"2026-10-15T15:05:00Z","v":501,"vw":62.85},{"c":62.59,"h":62.59,"l":62.59,"n":11,"o":62.59,"t":"2026-10-15T15:20:00Z","v":413,"vw":62.59},{"c":62.475,"h":62.475,"l":62.475,"n":6,"o":62.475,"t":"2026-10-15T15:30:00Z","v":410,"vw":62.475},{"c":62.61,"h":62.61,"l":62.61,"n":3,"o":62.61,"t":"2026-10-15T15:35:00Z","v":109,"vw":62.61},{"c":62.81,"h":62.85,"l":62.81,"n":62,"o":62.83,"t":"2026-10-15T15:45:00Z","v":1218,"vw":62.83},{"c":62.655,"h":62.655,"l":62.55,"n":14,"o":62.55,"t":"2026-10-15T15:55:00Z","v":641,"vw":62.592857},{"c":62.61,"h":62.73,"l":62.61,"n":33,"o":62.61,"t":"2026-10-15T16:20:00Z","v":1595,"vw":62.638103},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-10-15T16:30:00Z","v":100,"vw":62.8},{"c":62.83,"h":62.83,"l":62.83,"n":6,"o":62.83,"t":"2026-10-15T17:00:00Z","v":113,"vw":62.83},{"c":62.775,"h":62.79,"l":62.775,"n":7,"o":62.79,"t":"2026-10-15T17:10:00Z","v":407,"vw":62.78375},{"c":62.86,"h":62.96,"l":62.815,"n":31,"o":62.815,"t":"2026-10-15T17:25:00Z","v":1764,"vw":62.868708},{"c":62.86,"h":62.86,"l":62.8,"n":4,"o":62.8,"t":"2026-10-15T17:30:00Z","v":206,"vw":62.83},{"c":62.88,"h":62.945,"l":62.86,"n":32,"o":62.93,"t":"2026-10-15T17:35:00Z","v":1816,"vw":62.88538},{"c":62.73,"h":62.73,"l":62.73,"n":8,"o":62.73,"t":"2026-10-15T17:50:00Z","v":226,"vw":62.73},{"c":62.72,"h":62.72,"l":62.72,"n":4,"o":62.72,"t":"2026-10-15T18:00:00Z","v":115,"vw":62.72},{"c":62.76,"h":62.76,"l":62.76,"n":13,"o":62.76,"t":"2026-10-15T18:05:00Z","v":234,"vw":62.76},{"c":62.89,"h":62.89,"l":62.85,"n":21,"o":62.85,"t":"2026-10-15T18:10:00Z","v":1117,"vw":62.855076},{"c":62.835,"h":62.855,"l":62.835,"n":2,"o":62.855,"t":"2026-10-15T18:20:00Z","v":200,"vw":62.845},{"c":62.92,"h":62.92,"l":62.92,"n":14,"o":62.92,"t":"2026-10-15T18:30:00Z","v":193,"vw":62.92},{"c":62.85,"h":62.88,"l":62.805,"n":20,"o":62.88,"t":"2026-10-15T18:40:00Z","v":521,"vw":62.845},{"c":62.88,"h":62.88,"l":62.785,"n":20,"o":62.785,"t":"2026-10-15T18:55:00Z","v":843,"vw":62.839108},{"c":62.74,"h":62.77,"l":62.71,"n":35,"o":62.77,"t":"2026-10-15T19:00:00Z","v":1112,"vw":62.75},{"c":62.795,"h":62.83,"l":62.795,"n":29,"o":62.8,"t":"2026-10-15T19:20:00Z","v":710,"vw":62.815},{"c":62.74,"h":62.85,"l":62.74,"n":16,"o":62.85,"t":"2026-10-15T19:25:00Z","v":630,"vw":62.776667},{"c":62.85,"h":62.85,"l":62.85,"n":6,"o":62.85,"t":"2026-10-15T19:30:00Z","v":114,"vw":62.85},{"c":62.755,"h":62.755,"l":62.755,"n":8,"o":62.755,"t":"2026-10-15T19:45:00Z","v":365,"vw":62.755},{"c":62.9775,"h":62.98,"l":62.9,"n":63,"o":62.9,"t":"2026-10-15T19:50:00Z","v":2060,"vw":62.945663},{"c":63.14,"h":63.24,"l":63.1,"n":188,"o":63.1,"t":"2026-10-15T19:55:00Z","v":2351,"vw":63.178179},{"c":63.18,"h":63.18,"l":63.18,"n":8,"o":63.18,"t":"2026-10-15T20:00:00Z","v":7801,"vw":63.18},{"c":63.27,"h":63.38,"l":63.2,"n":29,"o":63.2,"t":"2026-10-16T13:30:00Z","v":1841,"vw":63.222433},{"c":63.74,"h":63.74,"l":63.74,"n":18,"o":63.74,"t":"2026-10-16T13:35:00Z","v":457,"vw":63.74},{"c":63.52,"h":63.68,"l":63.52,"n":9,"o":63.68,"t":"2026-10-16T13:40:00Z","v":233,"vw":63.6},{"c":63.84,"h":63.84,"l":63.84,"n":3,"o":63.84,"t":"2026-10-16T13:50:00Z","v":108,"vw":63.84},{"c":63.56,"h":63.98,"l":63.56,"n":17,"o":63.85,"t":"2026-10-16T14:00:00Z","v":1496,"vw":63.836667},{"c":63.94,"h":64.06,"l":63.94,"n":14,"o":64.06,"t":"2026-10-16T14:10:00Z","v":373,"vw":64},{"c":64.24,"h":64.24,"l":64.02,"n":15,"o":64.02,"t":"2026-10-16T14:15:00Z","v":320,"vw":64.127317},{"c":63.96,"h":64.14,"l":63.96,"n":61,"o":64.1,"t":"2026-10-16T14:40:00Z","v":1469,"vw":64.075},{"c":64.15,"h":64.15,"l":64.055,"n":12,"o":64.055,"t":"2026-10-16T14:55:00Z","v":228,"vw":64.1025},{"c":64.18,"h":64.18,"l":64.16,"n":15,"o":64.16,"t":"2026-10-16T15:00:00Z","v":219,"vw":64.17},{"c":64.08,"h":64.42,"l":64.08,"n":58,"o":64.345,"t":"2026-10-16T15:05:00Z","v":2429,"vw":64.218161},{"c":64.09,"h":64.09,"l":64.09,"n":3,"o":64.09,"t":"2026-10-16T15:25:00Z","v":140,"vw":64.09},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-16T15:35:00Z","v":100,"vw":64},{"c":63.99,"h":63.99,"l":63.99,"n":2,"o":63.99,"t":"2026-10-16T15:45:00Z","v":101,"vw":63.99},{"c":63.685,"h":63.685,"l":63.685,"n":19,"o":63.685,"t":"2026-10-16T16:05:00Z","v":395,"vw":63.685},{"c":63.355,"h":63.355,"l":63.355,"n":1,"o":63.355,"t":"2026-10-16T16:15:00Z","v":100,"vw":63.355},{"c":63.52,"h":63.52,"l":63.34,"n":38,"o":63.34,"t":"2026-10-16T16:20:00Z","v":1267,"vw":63.406493},{"c":63.18,"h":63.18,"l":63.18,"n":24,"o":63.18,"t":"2026-10-16T16:25:00Z","v":786,"vw":63.18},{"c":63.23,"h":63.23,"l":63.23,"n":12,"o":63.23,"t":"2026-10-16T16:45:00Z","v":241,"vw":63.23},{"c":63.24,"h":63.31,"l":63.24,"n":35,"o":63.28,"t":"2026-10-16T16:50:00Z","v":1382,"vw":63.27},{"c":63.39,"h":63.39,"l":63.39,"n":12,"o":63.39,"t":"2026-10-16T17:00:00Z","v":264,"vw":63.39},{"c":63.4,"h":63.4,"l":63.39,"n":17,"o":63.39,"t":"2026-10-16T17:05:00Z","v":425,"vw":63.394348},{"c":63.45,"h":63.45,"l":63.36,"n":44,"o":63.37,"t":"2026-10-16T17:10:00Z","v":1877,"vw":63.380844},{"c":63.51,"h":63.51,"l":63.415,"n":12,"o":63.415,"t":"2026-10-16T17:15:00Z","v":632,"vw":63.491},{"c":63.37,"h":63.45,"l":63.37,"n":28,"o":63.45,"t":"2026-10-16T17:20:00Z","v":1328,"vw":63.384286},{"c":63.57,"h":63.57,"l":63.57,"n":2,"o":63.57,"t":"2026-10-16T17:30:00Z","v":140,"vw":63.57},{"c":63.12,"h":63.315,"l":63.12,"n":24,"o":63.315,"t":"2026-10-16T17:55:00Z","v":816,"vw":63.235566},{"c":63.22,"h":63.26,"l":63.17,"n":15,"o":63.26,"t":"2026-10-16T18:00:00Z","v":687,"vw":63.219752},{"c":63.39,"h":63.39,"l":63.22,"n":13,"o":63.22,"t":"2026-10-16T18:10:00Z","v":290,"vw":63.305},{"c":63.36,"h":63.4075,"l":63.35,"n":11,"o":63.4075,"t":"2026-10-16T18:35:00Z","v":660,"vw":63.3725},{"c":63.36,"h":63.37,"l":63.36,"n":36,"o":63.37,"t":"2026-10-16T19:15:00Z","v":847,"vw":63.366667},{"c":63.31,"h":63.46,"l":63.31,"n":29,"o":63.46,"t":"2026-10-16T19:20:00Z","v":813,"vw":63.385},{"c":63.365,"h":63.365,"l":63.36,"n":12,"o":63.36,"t":"2026-10-16T19:30:00Z","v":212,"vw":63.3625},{"c":63.3,"h":63.3,"l":63.3,"n":6,"o":63.3,"t":"2026-10-16T19:40:00Z","v":121,"vw":63.3},{"c":63.28,"h":63.495,"l":63.235,"n":88,"o":63.495,"t":"2026-10-16T19:50:00Z","v":2724,"vw":63.361607},{"c":63.455,"h":63.46,"l":63.26,"n":267,"o":63.26,"t":"2026-10-16T19:55:00Z","v":6438,"vw":63.388982},{"c":63.34,"h":63.34,"l":63.34,"n":10,"o":63.34,"t":"2026-10-16T20:00:00Z","v":12203,"vw":63.34},{"c":62.94,"h":63.25,"l":62.27,"n":24,"o":63.25,"t":"2026-10-19T13:30:00Z","v":1219,"vw":62.555823},{"c":63.29,"h":63.29,"l":63.26,"n":39,"o":63.26,"t":"2026-10-19T13:35:00Z","v":1296,"vw":63.270989},{"c":62.71,"h":62.71,"l":62.71,"n":6,"o":62.71,"t":"2026-10-19T14:00:00Z","v":137,"vw":62.71},{"c":62.73,"h":62.74,"l":62.73,"n":18,"o":62.74,"t":"2026-10-19T14:20:00Z","v":488,"vw":62.735},{"c":62.88,"h":62.89,"l":62.88,"n":42,"o":62.89,"t":"2026-10-19T14:35:00Z","v":407,"vw":62.883333},{"c":62.93,"h":62.94,"l":62.93,"n":29,"o":62.94,"t":"2026-10-19T14:40:00Z","v":1059,"vw":62.93264},{"c":63.1,"h":63.1,"l":63.1,"n":12,"o":63.1,"t":"2026-10-19T15:15:00Z","v":204,"vw":63.1},{"c":63.03,"h":63.055,"l":63.03,"n":13,"o":63.055,"t":"2026-10-19T15:40:00Z","v":300,"vw":63.0425},{"c":63.04,"h":63.13,"l":62.87,"n":66,"o":63.03,"t":"2026-10-19T15:45:00Z","v":2111,"vw":63.027667},{"c":63.04,"h":63.06,"l":63.04,"n":18,"o":63.045,"t":"2026-10-19T15:50:00Z","v":461,"vw":63.048333},{"c":62.91,"h":62.91,"l":62.91,"n":14,"o":62.91,"t":"2026-10-19T16:00:00Z","v":530,"vw":62.91},{"c":62.9,"h":62.9,"l":62.9,"n":23,"o":62.9,"t":"2026-10-19T16:10:00Z","v":615,"vw":62.9},{"c":62.95,"h":62.97,"l":62.95,"n":24,"o":62.97,"t":"2026-10-19T16:30:00Z","v":432,"vw":62.96},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-10-19T16:35:00Z","v":1502,"vw":63},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-10-19T16:40:00Z","v":147,"vw":63},{"c":62.69,"h":62.87,"l":62.69,"n":31,"o":62.87,"t":"2026-10-19T17:00:00Z","v":741,"vw":62.815},{"c":62.76,"h":62.76,"l":62.76,"n":5,"o":62.76,"t":"2026-10-19T17:05:00Z","v":162,"vw":62.76},{"c":62.5301,"h":62.5301,"l":62.5301,"n":2,"o":62.5301,"t":"2026-10-19T17:20:00Z","v":1036,"vw":62.5301},{"c":62.69,"h":62.69,"l":62.69,"n":7,"o":62.69,"t":"2026-10-19T17:25:00Z","v":304,"vw":62.69},{"c":62.84,"h":62.84,"l":62.84,"n":3,"o":62.84,"t":"2026-10-19T17:30:00Z","v":210,"vw":62.84},{"c":62.87,"h":62.87,"l":62.87,"n":12,"o":62.87,"t":"2026-10-19T17:40:00Z","v":229,"vw":62.87},{"c":62.81,"h":62.81,"l":62.81,"n":20,"o":62.81,"t":"2026-10-19T18:00:00Z","v":403,"vw":62.81},{"c":62.7,"h":62.71,"l":62.7,"n":9,"o":62.71,"t":"2026-10-19T18:05:00Z","v":408,"vw":62.70625},{"c":62.6665,"h":62.6665,"l":62.6665,"n":2,"o":62.6665,"t":"2026-10-19T18:10:00Z","v":411,"vw":62.6665},{"c":62.68,"h":62.68,"l":62.68,"n":19,"o":62.68,"t":"2026-10-19T18:25:00Z","v":352,"vw":62.68},{"c":62.69,"h":62.69,"l":62.595,"n":18,"o":62.69,"t":"2026-10-19T18:55:00Z","v":682,"vw":62.654618},{"c":62.76,"h":62.76,"l":62.76,"n":8,"o":62.76,"t":"2026-10-19T19:10:00Z","v":346,"vw":62.76},{"c":62.765,"h":62.765,"l":62.765,"n":8,"o":62.765,"t":"2026-10-19T19:20:00Z","v":243,"vw":62.765},{"c":62.8,"h":62.8,"l":62.72,"n":28,"o":62.76,"t":"2026-10-19T19:30:00Z","v":1001,"vw":62.767273},{"c":62.82,"h":62.82,"l":62.71,"n":55,"o":62.71,"t":"2026-10-19T19:35:00Z","v":2237,"vw":62.74538},{"c":62.75,"h":62.79,"l":62.7,"n":58,"o":62.78,"t":"2026-10-19T19:45:00Z","v":2946,"vw":62.749066},{"c":62.88,"h":62.88,"l":62.695,"n":215,"o":62.735,"t":"2026-10-19T19:50:00Z","v":5768,"vw":62.735629},{"c":62.96,"h":62.96,"l":62.81,"n":154,"o":62.81,"t":"2026-10-19T19:55:00Z","v":2943,"vw":62.886017},{"c":62.89,"h":63.37,"l":62.89,"n":10,"o":62.89,"t":"2026-10-19T20:00:00Z","v":9345,"vw":62.897115},{"c":63.45,"h":63.45,"l":63,"n":45,"o":63,"t":"2026-10-20T13:30:00Z","v":2105,"vw":63.092863},{"c":63.79,"h":63.94,"l":63.79,"n":58,"o":63.8,"t":"2026-10-20T13:40:00Z","v":1592,"vw":63.826941},{"c":63.905,"h":63.905,"l":63.61,"n":13,"o":63.61,"t":"2026-10-20T13:45:00Z","v":447,"vw":63.7575},{"c":63.97,"h":64.13,"l":63.89,"n":40,"o":64,"t":"2026-10-20T13:50:00Z","v":1248,"vw":63.984167},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-20T13:55:00Z","v":100,"vw":64},{"c":63.78,"h":63.78,"l":63.78,"n":8,"o":63.78,"t":"2026-10-20T14:20:00Z","v":401,"vw":63.78},{"c":64.25,"h":64.25,"l":64.24,"n":36,"o":64.24,"t":"2026-10-20T14:25:00Z","v":816,"vw":64.245},{"c":64.28,"h":64.28,"l":64.28,"n":10,"o":64.28,"t":"2026-10-20T14:30:00Z","v":329,"vw":64.28},{"c":63.94,"h":63.94,"l":63.93,"n":5,"o":63.93,"t":"2026-10-20T14:35:00Z","v":442,"vw":63.935192},{"c":63.88,"h":63.88,"l":63.88,"n":24,"o":63.88,"t":"2026-10-20T15:05:00Z","v":590,"vw":63.88},{"c":63.8,"h":63.8,"l":63.8,"n":8,"o":63.8,"t":"2026-10-20T15:15:00Z","v":164,"vw":63.8},{"c":63.74,"h":63.8,"l":63.74,"n":37,"o":63.8,"t":"2026-10-20T15:40:00Z","v":616,"vw":63.77},{"c":63.415,"h":63.415,"l":63.415,"n":14,"o":63.415,"t":"2026-10-20T16:10:00Z","v":192,"vw":63.415},{"c":63.59,"h":63.59,"l":63.59,"n":10,"o":63.59,"t":"2026-10-20T16:15:00Z","v":206,"vw":63.59},{"c":63.355,"h":63.355,"l":63.355,"n":2,"o":63.355,"t":"2026-10-20T16:20:00Z","v":101,"vw":63.355},{"c":63.5,"h":63.5,"l":63.5,"n":8,"o":63.5,"t":"2026-10-20T17:15:00Z","v":471,"vw":63.5},{"c":63.4,"h":63.4,"l":63.4,"n":11,"o":63.4,"t":"2026-10-20T17:40:00Z","v":402,"vw":63.4},{"c":63.41,"h":63.41,"l":63.41,"n":1,"o":63.41,"t":"2026-10-20T17:50:00Z","v":100,"vw":63.41},{"c":63.16,"h":63.3,"l":63.16,"n":21,"o":63.3,"t":"2026-10-20T17:55:00Z","v":672,"vw":63.27},{"c":63.07,"h":63.07,"l":63.07,"n":5,"o":63.07,"t":"2026-10-20T18:05:00Z","v":267,"vw":63.07},{"c":63.18,"h":63.2,"l":63.18,"n":5,"o":63.2,"t":"2026-10-20T18:15:00Z","v":396,"vw":63.192208},{"c":63.11,"h":63.11,"l":63.11,"n":18,"o":63.11,"t":"2026-10-20T18:55:00Z","v":164,"vw":63.11},{"c":63.19,"h":63.19,"l":63.19,"n":10,"o":63.19,"t":"2026-10-20T19:00:00Z","v":345,"vw":63.19},{"c":63.32,"h":63.32,"l":63.2621,"n":25,"o":63.2621,"t":"2026-10-20T19:05:00Z","v":862,"vw":63.270833},{"c":63.375,"h":63.375,"l":63.375,"n":5,"o":63.375,"t":"2026-10-20T19:10:00Z","v":239,"vw":63.375},{"c":63.48,"h":63.48,"l":63.41,"n":26,"o":63.44,"t":"2026-10-20T19:20:00Z","v":875,"vw":63.446},{"c":63.48,"h":63.48,"l":63.48,"n":7,"o":63.48,"t":"2026-10-20T19:25:00Z","v":236,"vw":63.48},{"c":63.38,"h":63.38,"l":63.38,"n":8,"o":63.38,"t":"2026-10-20T19:30:00Z","v":226,"vw":63.38},{"c":63.63,"h":63.63,"l":63.39,"n":42,"o":63.42,"t":"2026-10-20T19:45:00Z","v":1894,"vw":63.503077},{"c":63.565,"h":63.82,"l":63.56,"n":94,"o":63.615,"t":"2026-10-20T19:50:00Z","v":3685,"vw":63.6234},{"c":63.52,"h":63.76,"l":63.52,"n":274,"o":63.76,"t":"2026-10-20T19:55:00Z","v":8099,"vw":63.574929},{"c":63.59,"h":63.59,"l":63.59,"n":6,"o":63.59,"t":"2026-10-20T20:00:00Z","v":14506,"vw":63.59},{"c":63.71,"h":63.81,"l":63.71,"n":30,"o":63.81,"t":"2026-10-21T13:30:00Z","v":1378,"vw":63.797469},{"c":63.5,"h":63.5,"l":63.3,"n":24,"o":63.315,"t":"2026-10-21T13:35:00Z","v":608,"vw":63.40375},{"c":63.49,"h":63.49,"l":63.49,"n":7,"o":63.49,"t":"2026-10-21T13:45:00Z","v":164,"vw":63.49},{"c":63.81,"h":63.81,"l":63.81,"n":1,"o":63.81,"t":"2026-10-21T13:50:00Z","v":100,"vw":63.81},{"c":63.57,"h":63.61,"l":63.57,"n":11,"o":63.61,"t":"2026-10-21T13:55:00Z","v":419,"vw":63.59},{"c":63.44,"h":63.44,"l":63.44,"n":17,"o":63.44,"t":"2026-10-21T14:00:00Z","v":495,"vw":63.44},{"c":63.25,"h":63.39,"l":63.04,"n":64,"o":63.23,"t":"2026-10-21T14:20:00Z","v":1981,"vw":63.232745},{"c":63.36,"h":63.5,"l":63.36,"n":41,"o":63.4,"t":"2026-10-21T14:25:00Z","v":1212,"vw":63.42},{"c":63.45,"h":63.45,"l":63.4,"n":5,"o":63.4,"t":"2026-10-21T14:30:00Z","v":302,"vw":63.425},{"c":63.59,"h":63.59,"l":63.59,"n":17,"o":63.59,"t":"2026-10-21T14:35:00Z","v":870,"vw":63.59},{"c":63.64,"h":63.64,"l":63.64,"n":3,"o":63.64,"t":"2026-10-21T14:45:00Z","v":135,"vw":63.64},{"c":63.64,"h":63.64,"l":63.64,"n":16,"o":63.64,"t":"2026-10-21T14:50:00Z","v":448,"vw":63.64},{"c":63.51,"h":63.53,"l":63.51,"n":15,"o":63.53,"t":"2026-10-21T14:55:00Z","v":338,"vw":63.52},{"c":63.51,"h":63.51,"l":63.4,"n":30,"o":63.41,"t":"2026-10-21T15:05:00Z","v":745,"vw":63.448},{"c":63.4,"h":63.44,"l":63.4,"n":20,"o":63.44,"t":"2026-10-21T15:15:00Z","v":727,"vw":63.43},{"c":63.5,"h":63.5,"l":63.4,"n":13,"o":63.4,"t":"2026-10-21T15:20:00Z","v":384,"vw":63.4625},{"c":63.58,"h":63.58,"l":63.58,"n":9,"o":63.58,"t":"2026-10-21T15:30:00Z","v":255,"vw":63.58},{"c":63.55,"h":63.55,"l":63.55,"n":10,"o":63.55,"t":"2026-10-21T15:40:00Z","v":282,"vw":63.55},{"c":63.52,"h":63.52,"l":63.52,"n":8,"o":63.52,"t":"2026-10-21T15:50:00Z","v":139,"vw":63.52},{"c":63.46,"h":63.46,"l":63.46,"n":9,"o":63.46,"t":"2026-10-21T16:00:00Z","v":356,"vw":63.46},{"c":63.43,"h":63.53,"l":63.39,"n":96,"o":63.4,"t":"2026-10-21T16:05:00Z","v":2034,"vw":63.450556},{"c":63.58,"h":63.58,"l":63.5,"n":19,"o":63.5,"t":"2026-10-21T16:10:00Z","v":915,"vw":63.532229},{"c":63.59,"h":63.59,"l":63.59,"n":8,"o":63.59,"t":"2026-10-21T16:15:00Z","v":240,"vw":63.59},{"c":63.59,"h":63.65,"l":63.58,"n":27,"o":63.64,"t":"2026-10-21T16:30:00Z","v":1106,"vw":63.60125},{"c":63.75,"h":63.75,"l":63.565,"n":41,"o":63.64,"t":"2026-10-21T16:35:00Z","v":875,"vw":63.646604},{"c":63.64,"h":63.64,"l":63.64,"n":16,"o":63.64,"t":"2026-10-21T16:40:00Z","v":409,"vw":63.64},{"c":63.69,"h":63.69,"l":63.69,"n":10,"o":63.69,"t":"2026-10-21T17:00:00Z","v":239,"vw":63.69},{"c":63.635,"h":63.635,"l":63.635,"n":7,"o":63.635,"t":"2026-10-21T17:20:00Z","v":191,"vw":63.635},{"c":63.66,"h":63.66,"l":63.65,"n":31,"o":63.66,"t":"2026-10-21T17:25:00Z","v":1023,"vw":63.65696},{"c":63.58,"h":63.58,"l":63.51,"n":103,"o":63.54,"t":"2026-10-21T17:40:00Z","v":2716,"vw":63.551992},{"c":63.535,"h":63.62,"l":63.535,"n":11,"o":63.62,"t":"2026-10-21T17:50:00Z","v":491,"vw":63.570446},{"c":63.56,"h":63.56,"l":63.55,"n":115,"o":63.55,"t":"2026-10-21T18:00:00Z","v":2011,"vw":63.555715},{"c":63.56,"h":63.56,"l":63.5,"n":55,"o":63.55,"t":"2026-10-21T18:05:00Z","v":2719,"vw":63.542384},{"c":63.66,"h":63.72,"l":63.64,"n":42,"o":63.64,"t":"2026-10-21T18:15:00Z","v":3699,"vw":63.647879},{"c":63.74,"h":63.74,"l":63.74,"n":22,"o":63.74,"t":"2026-10-21T18:40:00Z","v":496,"vw":63.74},{"c":63.66,"h":63.66,"l":63.66,"n":7,"o":63.66,"t":"2026-10-21T18:45:00Z","v":396,"vw":63.66},{"c":63.55,"h":63.6,"l":63.51,"n":113,"o":63.59,"t":"2026-10-21T18:50:00Z","v":4752,"vw":63.577681},{"c":63.48,"h":63.48,"l":63.48,"n":5,"o":63.48,"t":"2026-10-21T18:55:00Z","v":215,"vw":63.48},{"c":63.475,"h":63.48,"l":63.475,"n":14,"o":63.48,"t":"2026-10-21T19:00:00Z","v":549,"vw":63.4775},{"c":63.555,"h":63.59,"l":63.555,"n":15,"o":63.59,"t":"2026-10-21T19:05:00Z","v":421,"vw":63.5725},{"c":63.69,"h":63.69,"l":63.69,"n":10,"o":63.69,"t":"2026-10-21T19:15:00Z","v":242,"vw":63.69},{"c":63.75,"h":63.75,"l":63.75,"n":37,"o":63.75,"t":"2026-10-21T19:25:00Z","v":316,"vw":63.75},{"c":63.7,"h":63.7,"l":63.68,"n":26,"o":63.69,"t":"2026-10-21T19:30:00Z","v":1117,"vw":63.69},{"c":63.62,"h":63.65,"l":63.62,"n":22,"o":63.65,"t":"2026-10-21T19:35:00Z","v":676,"vw":63.636667},{"c":63.745,"h":63.745,"l":63.745,"n":3,"o":63.745,"t":"2026-10-21T19:40:00Z","v":104,"vw":63.745},{"c":63.64,"h":63.64,"l":63.64,"n":16,"o":63.64,"t":"2026-10-21T19:50:00Z","v":313,"vw":63.64},{"c":63.68,"h":63.75,"l":63.63,"n":184,"o":63.7,"t":"2026-10-21T19:55:00Z","v":3125,"vw":63.681667},{"c":63.64,"h":63.64,"l":63.64,"n":4,"o":63.64,"t":"2026-10-21T20:00:00Z","v":9772,"vw":63.64},{"c":63.59,"h":63.59,"l":63.59,"n":5,"o":63.59,"t":"2026-10-22T12:05:00Z","v":402,"vw":63.59},{"c":63.7,"h":63.7,"l":63.7,"n":1,"o":63.7,"t":"2026-10-22T13:15:00Z","v":100,"vw":63.7},{"c":63.7,"h":63.7,"l":63.7,"n":1,"o":63.7,"t":"2026-10-22T13:20:00Z","v":100,"vw":63.7},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-22T13:25:00Z","v":100,"vw":64},{"c":64.7,"h":64.7,"l":63.45,"n":56,"o":64.3,"t":"2026-10-22T13:30:00Z","v":4845,"vw":64.231233},{"c":64.235,"h":64.235,"l":64.235,"n":7,"o":64.235,"t":"2026-10-22T13:40:00Z","v":251,"vw":64.235},{"c":64.7,"h":65,"l":64.7,"n":74,"o":64.98,"t":"2026-10-22T13:45:00Z","v":3678,"vw":64.983607},{"c":65.4,"h":65.4,"l":64.57,"n":35,"o":65,"t":"2026-10-22T14:00:00Z","v":2176,"vw":64.97579},{"c":64.78,"h":64.78,"l":64.78,"n":3,"o":64.78,"t":"2026-10-22T14:05:00Z","v":210,"vw":64.78},{"c":65.39,"h":65.4,"l":65.195,"n":44,"o":65.195,"t":"2026-10-22T14:10:00Z","v":1752,"vw":65.34375},{"c":65.28,"h":65.75,"l":65.28,"n":73,"o":65.75,"t":"2026-10-22T14:15:00Z","v":3847,"vw":65.595557}],"history":[{"c":42.24,"h":43.01,"l":42.24,"n":422,"o":43.01,"t":"2024-10-21T04:00:00Z","v":8360,"vw":42.41626},{"c":43.28,"h":43.4839,"l":42.72,"n":642,"o":42.72,"t":"2024-10-22T04:00:00Z","v":14052,"vw":43.232876},{"c":43.47,"h":43.47,"l":42.69,"n":372,"o":42.99,"t":"2024-10-23T04:00:00Z","v":5977,"vw":43.327036},{"c":42.88,"h":43.68,"l":42.28,"n":689,"o":42.28,"t":"2024-10-24T04:00:00Z","v":9416,"vw":43.012781},{"c":42,"h":43.05,"l":42,"n":303,"o":43.05,"t":"2024-10-25T04:00:00Z","v":5898,"vw":42.210907},{"c":42.23,"h":42.9,"l":42.06,"n":511,"o":42.83,"t":"2024-10-28T04:00:00Z","v":11076,"vw":42.33449},{"c":41.52,"h":42.05,"l":41.52,"n":396,"o":41.9,"t":"2024-10-29T04:00:00Z","v":7854,"vw":41.681965},{"c":41.99,"h":42.8,"l":41.5,"n":427,"o":41.5,"t":"2024-10-30T04:00:00Z","v":7116,"vw":42.065021},{"c":42,"h":42.095,"l":41.84,"n":549,"o":41.95,"t":"2024-10-31T04:00:00Z","v":19293,"vw":41.994107},{"c":41.64,"h":42.09,"l":41.5,"n":426,"o":42.09,"t":"2024-11-01T04:00:00Z","v":6456,"vw":41.671437},{"c":41.79,"h":41.79,"l":41.0308,"n":455,"o":41.0308,"t":"2024-11-04T05:00:00Z","v":7775,"vw":41.634127},{"c":43.18,"h":43.18,"l":42.45,"n":598,"o":42.45,"t":"2024-11-05T05:00:00Z","v":12822,"vw":43.014017},{"c":50.72,"h":50.72,"l":43.99,"n":1827,"o":44.99,"t":"2024-11-06T05:00:00Z","v":59564,"vw":48.455687},{"c":46.91,"h":50.23,"l":45.9,"n":1170,"o":50.23,"t":"2024-11-07T05:00:00Z","v":34121,"vw":47.411325},{"c":47.55,"h":47.57,"l":46.1,"n":880,"o":46.51,"t":"2024-11-08T05:00:00Z","v":28848,"vw":47.008665},{"c":49.16,"h":49.17,"l":48.03,"n":821,"o":48.03,"t":"2024-11-11T05:00:00Z","v":16477,"vw":48.82328},{"c":48.12,"h":49.33,"l":47.36,"n":931,"o":47.608,"t":"2024-11-12T05:00:00Z","v":21644,"vw":48.40512},{"c":47.61,"h":48.65,"l":47.43,"n":1256,"o":48.28,"t":"2024-11-13T05:00:00Z","v":35703,"vw":47.926119},{"c":47.5,"h":48.25,"l":46.7,"n":1213,"o":47.66,"t":"2024-11-14T05:00:00Z","v":28968,"vw":47.297161},{"c":47.45,"h":47.96,"l":47,"n":618,"o":47.96,"t":"2024-11-15T05:00:00Z","v":11118,"vw":47.552453},{"c":46.35,"h":49.0103,"l":46.24,"n":577,"o":47.12,"t":"2024-11-18T05:00:00Z","v":18259,"vw":46.618843},{"c":47.13,"h":47.8693,"l":46.89,"n":673,"o":46.89,"t":"2024-11-19T05:00:00Z","v":11314,"vw":47.050362},{"c":47.17,"h":47.17,"l":46.63,"n":406,"o":46.665,"t":"2024-11-20T05:00:00Z","v":24590,"vw":47.008337},{"c":47.62,"h":48.3952,"l":46.93,"n":818,"o":47.5,"t":"2024-11-21T05:00:00Z","v":23481,"vw":47.705609},{"c":47.96,"h":48.7033,"l":47.7,"n":509,"o":48.7033,"t":"2024-11-22T05:00:00Z","v":19230,"vw":48.028156},{"c":48.37,"h":49.25,"l":48.37,"n":668,"o":48.46,"t":"2024-11-25T05:00:00Z","v":20931,"vw":48.804239},{"c":46.81,"h":48.16,"l":46.81,"n":602,"o":47.94,"t":"2024-11-26T05:00:00Z","v":12707,"vw":47.319831},{"c":46.96,"h":47.29,"l":46.915,"n":490,"o":47.085,"t":"2024-11-27T05:00:00Z","v":8680,"vw":47.00156},{"c":46.86,"h":47.49,"l":46.66,"n":414,"o":46.67,"t":"2024-11-29T05:00:00Z","v":4621,"vw":46.872617},{"c":46.48,"h":47.17,"l":45.8029,"n":1120,"o":47.17,"t":"2024-12-02T05:00:00Z","v":18627,"vw":46.282652},{"c":45,"h":46.1332,"l":44.89,"n":535,"o":45.775,"t":"2024-12-03T05:00:00Z","v":12219,"vw":45.3888},{"c":46.33,"h":46.6988,"l":44.88,"n":765,"o":44.88,"t":"2024-12-04T05:00:00Z","v":15558,"vw":45.858709},{"c":46.26,"h":46.74,"l":45.5116,"n":1092,"o":46.5,"t":"2024-12-05T05:00:00Z","v":18411,"vw":46.24978},{"c":46.74,"h":46.74,"l":46.11,"n":488,"o":46.11,"t":"2024-12-06T05:00:00Z","v":8357,"vw":46.647154},{"c":45.6,"h":47.025,"l":45.43,"n":1089,"o":47.01,"t":"2024-12-09T05:00:00Z","v":20363,"vw":46.111299},{"c":46.12,"h":46.44,"l":44.51,"n":1352,"o":45.59,"t":"2024-12-10T05:00:00Z","v":17645,"vw":45.684826},{"c":46.71,"h":47.49,"l":46.41,"n":633,"o":46.53,"t":"2024-12-11T05:00:00Z","v":12851,"vw":46.853525},{"c":46.44,"h":46.6,"l":45.83,"n":613,"o":46.45,"t":"2024-12-12T05:00:00Z","v":13695,"vw":46.168933},{"c":45.71,"h":46.2862,"l":45.5,"n":556,"o":46.26,"t":"2024-12-13T05:00:00Z","v":7807,"vw":45.828223},{"c":46.31,"h":46.9,"l":45.43,"n":660,"o":45.43,"t":"2024-12-16T05:00:00Z","v":9868,"vw":46.311587},{"c":45.65,"h":46.475,"l":45.0802,"n":1091,"o":46.16,"t":"2024-12-17T05:00:00Z","v":22837,"vw":45.747307},{"c":42.87,"h":46.3,"l":42,"n":850,"o":46.17,"t":"2024-12-18T05:00:00Z","v":17367,"vw":43.239237},{"c":41.68,"h":43.25,"l":41.68,"n":979,"o":43.25,"t":"2024-12-19T05:00:00Z","v":13035,"vw":41.867947},{"c":41.48,"h":42.74,"l":40.33,"n":660,"o":40.33,"t":"2024-12-20T05:00:00Z","v":50487,"vw":41.285037},{"c":41.44,"h":42.14,"l":40.98,"n":696,"o":41.18,"t":"2024-12-23T05:00:00Z","v":10880,"vw":41.457156},{"c":40.77,"h":41.76,"l":40.61,"n":853,"o":41.44,"t":"2024-12-24T05:00:00Z","v":19621,"vw":41.035919},{"c":40.97,"h":41.06,"l":40.566,"n":978,"o":40.67,"t":"2024-12-26T05:00:00Z","v":17485,"vw":40.879461},{"c":39.64,"h":40.32,"l":39.1701,"n":895,"o":40.32,"t":"2024-12-27T05:00:00Z","v":12748,"vw":39.695885},{"c":39.15,"h":39.29,"l":38.2558,"n":892,"o":39,"t":"2024-12-30T05:00:00Z","v":14901,"vw":39.095458},{"c":39.83,"h":40.05,"l":38.71,"n":947,"o":39.27,"t":"2024-12-31T05:00:00Z","v":22031,"vw":39.621825},{"c":38.53,"h":40.635,"l":38.0668,"n":783,"o":40,"t":"2025-01-02T05:00:00Z","v":13057,"vw":38.804232},{"c":39.36,"h":39.36,"l":38.39,"n":843,"o":38.5,"t":"2025-01-03T05:00:00Z","v":23178,"vw":38.982989},{"c":39.3,"h":39.65,"l":39.115,"n":910,"o":39.3,"t":"2025-01-06T05:00:00Z","v":24490,"vw":39.313282},{"c":38.4,"h":39.24,"l":38.0983,"n":952,"o":39.13,"t":"2025-01-07T05:00:00Z","v":17254,"vw":38.545153},{"c":38.1,"h":38.48,"l":37.09,"n":684,"o":38.01,"t":"2025-01-08T05:00:00Z","v":15295,"vw":37.989292},{"c":36.69,"h":37.35,"l":35.89,"n":929,"o":37.35,"t":"2025-01-10T05:00:00Z","v":20203,"vw":36.70484},{"c":37.18,"h":37.51,"l":36.36,"n":790,"o":36.36,"t":"2025-01-13T05:00:00Z","v":12487,"vw":37.054325},{"c":37.95,"h":38.01,"l":37.1,"n":686,"o":37.61,"t":"2025-01-14T05:00:00Z","v":8502,"vw":37.804395},{"c":38.73,"h":39.05,"l":38.16,"n":1119,"o":39.05,"t":"2025-01-15T05:00:00Z","v":37865,"vw":38.487928},{"c":38.69,"h":38.89,"l":38.3,"n":1914,"o":38.4,"t":"2025-01-16T05:00:00Z","v":61650,"vw":38.515481},{"c":39.58,"h":39.67,"l":38.53,"n":1713,"o":38.84,"t":"2025-01-17T05:00:00Z","v":64332,"vw":39.136058},{"c":39.52,"h":39.97,"l":39.16,"n":784,"o":39.58,"t":"2025-01-21T05:00:00Z","v":24524,"vw":39.719366},{"c":38.56,"h":39.65,"l":38.02,"n":2391,"o":39.26,"t":"2025-01-22T05:00:00Z","v":76713,"vw":38.644337},{"c":39.37,"h":39.94,"l":37.86,"n":1713,"o":37.98,"t":"2025-01-23T05:00:00Z","v":42803,"vw":39.274952},{"c":39.69,"h":39.82,"l":39.1,"n":1045,"o":39.2,"t":"2025-01-24T05:00:00Z","v":24090,"vw":39.579492},{"c":40.24,"h":40.83,"l":39.5,"n":1257,"o":39.57,"t":"2025-01-27T05:00:00Z","v":37536,"vw":40.379689},{"c":40.21,"h":40.94,"l":39.86,"n":1648,"o":39.87,"t":"2025-01-28T05:00:00Z","v":47587,"vw":40.272619},{"c":42.07,"h":42.35,"l":40.28,"n":1543,"o":40.28,"t":"2025-01-29T05:00:00Z","v":36653,"vw":41.550164},{"c":41,"h":42.72,"l":40.78,"n":767,"o":42.72,"t":"2025-01-30T05:00:00Z","v":19791,"vw":41.354166},{"c":41.1,"h":41.59,"l":40.44,"n":918,"o":41.03,"t":"2025-01-31T05:00:00Z","v":28914,"vw":41.128155},{"c":40.65,"h":41.2199,"l":40,"n":798,"o":40.79,"t":"2025-02-03T05:00:00Z","v":25427,"vw":40.61412},{"c":40.7,"h":41,"l":40.29,"n":666,"o":40.4,"t":"2025-02-04T05:00:00Z","v":28344,"vw":40.739808},{"c":40.85,"h":40.93,"l":40.59,"n":713,"o":40.59,"t":"2025-02-05T05:00:00Z","v":17970,"vw":40.809116},{"c":41.01,"h":41.01,"l":40.5,"n":895,"o":40.85,"t":"2025-02-06T05:00:00Z","v":32025,"vw":40.864485},{"c":41.01,"h":41.02,"l":40,"n":1117,"o":40.78,"t":"2025-02-07T05:00:00Z","v":32181,"vw":40.751183},{"c":40.9,"h":41.25,"l":40.41,"n":1027,"o":41,"t":"2025-02-10T05:00:00Z","v":26672,"vw":40.955879},{"c":41.59,"h":42.32,"l":40.7,"n":1043,"o":40.7,"t":"2025-02-11T05:00:00Z","v":34554,"vw":41.674369},{"c":40.57,"h":40.9,"l":40.18,"n":1053,"o":40.84,"t":"2025-02-12T05:00:00Z","v":31296,"vw":40.528161},{"c":41.08,"h":41.08,"l":40.38,"n":968,"o":40.82,"t":"2025-02-13T05:00:00Z","v":19948,"vw":40.780418},{"c":41.53,"h":41.6448,"l":40.91,"n":561,"o":41.28,"t":"2025-02-14T05:00:00Z","v":13592,"vw":41.391701},{"c":41.19,"h":41.99,"l":40.81,"n":868,"o":41.37,"t":"2025-02-18T05:00:00Z","v":31687,"vw":41.417132},{"c":41.13,"h":41.13,"l":40.63,"n":852,"o":41,"t":"2025-02-19T05:00:00Z","v":24090,"vw":40.961292},{"c":40.87,"h":41.05,"l":40.29,"n":1141,"o":40.96,"t":"2025-02-20T05:00:00Z","v":57368,"vw":40.545486},{"c":40.49,"h":41.54,"l":39.83,"n":1088,"o":41.27,"t":"2025-02-21T05:00:00Z","v":41716,"vw":40.593708},{"c":40.82,"h":41.445,"l":40.18,"n":1277,"o":40.84,"t":"2025-02-24T05:00:00Z","v":53356,"vw":40.928437},{"c":40.84,"h":41.555,"l":40.78,"n":1274,"o":41.07,"t":"2025-02-25T05:00:00Z","v":33792,"vw":41.055659},{"c":40.61,"h":41.26,"l":40.2432,"n":1255,"o":40.85,"t":"2025-02-26T05:00:00Z","v":36469,"vw":40.679166},{"c":40.79,"h":41.22,"l":40.6,"n":936,"o":40.6,"t":"2025-02-27T05:00:00Z","v":28469,"vw":40.860381},{"c":40.97,"h":41.16,"l":40.345,"n":1040,"o":40.72,"t":"2025-02-28T05:00:00Z","v":34059,"vw":40.816781},{"c":43.26,"h":44.42,"l":41.6,"n":1470,"o":41.64,"t":"2025-03-03T05:00:00Z","v":53651,"vw":43.316689},{"c":41.86,"h":43.17,"l":41.45,"n":991,"o":43.1,"t":"2025-03-04T05:00:00Z","v":34411,"vw":41.960652},{"c":41.16,"h":42.69,"l":41.02,"n":1338,"o":41.63,"t":"2025-03-05T05:00:00Z","v":48150,"vw":41.324651},{"c":41.17,"h":41.515,"l":40.08,"n":1841,"o":40.78,"t":"2025-03-06T05:00:00Z","v":84890,"vw":41.141391},{"c":41.31,"h":41.33,"l":39.4968,"n":1401,"o":41.17,"t":"2025-03-07T05:00:00Z","v":48355,"vw":41.100226},{"c":40.2,"h":40.77,"l":38.5001,"n":1618,"o":40.77,"t":"2025-03-10T04:00:00Z","v":60001,"vw":40.216011},{"c":39.92,"h":40.7,"l":39.62,"n":1637,"o":40.21,"t":"2025-03-11T04:00:00Z","v":41417,"vw":40.21943},{"c":40.48,"h":40.89,"l":39.855,"n":1107,"o":40.43,"t":"2025-03-12T04:00:00Z","v":27905,"vw":40.346274},{"c":40.35,"h":40.965,"l":40.35,"n":1190,"o":40.77,"t":"2025-03-13T04:00:00Z","v":31572,"vw":40.520691},{"c":41.3,"h":41.537,"l":40.49,"n":1239,"o":40.67,"t":"2025-03-14T04:00:00Z","v":49762,"vw":40.702912},{"c":41.4,"h":41.5,"l":41.03,"n":1250,"o":41.03,"t":"2025-03-17T04:00:00Z","v":22415,"vw":41.36112},{"c":41.47,"h":41.69,"l":40.88,"n":960,"o":40.88,"t":"2025-03-18T04:00:00Z","v":28964,"vw":41.460431},{"c":41.89,"h":42.375,"l":41.36,"n":1317,"o":41.525,"t":"2025-03-19T04:00:00Z","v":43630,"vw":41.864015},{"c":41.25,"h":42.387,"l":41.25,"n":1283,"o":41.5,"t":"2025-03-20T04:00:00Z","v":38576,"vw":41.490438},{"c":42.01,"h":42.7475,"l":41.385,"n":1738,"o":41.52,"t":"2025-03-21T04:00:00Z","v":190174,"vw":41.965589},{"c":42.07,"h":42.39,"l":41.69,"n":926,"o":42.39,"t":"2025-03-24T04:00:00Z","v":30500,"vw":42.059561},{"c":41.35,"h":42.098,"l":41.33,"n":832,"o":41.97,"t":"2025-03-25T04:00:00Z","v":29309,"vw":41.514159},{"c":41.52,"h":42.09,"l":41.25,"n":746,"o":42.09,"t":"2025-03-26T04:00:00Z","v":15994,"vw":41.533098},{"c":41.8,"h":41.835,"l":41.1403,"n":629,"o":41.43,"t":"2025-03-27T04:00:00Z","v":14729,"vw":41.735282},{"c":41.06,"h":41.38,"l":40.94,"n":752,"o":41.185,"t":"2025-03-28T04:00:00Z","v":18500,"vw":41.060491},{"c":41.16,"h":41.6574,"l":39.64,"n":1135,"o":40.91,"t":"2025-03-31T04:00:00Z","v":64560,"vw":40.86004},{"c":41.36,"h":42.1399,"l":40.84,"n":979,"o":41,"t":"2025-04-01T04:00:00Z","v":26364,"vw":41.216463},{"c":41.47,"h":41.53,"l":40.41,"n":812,"o":41.06,"t":"2025-04-02T04:00:00Z","v":26590,"vw":41.271127},{"c":38.45,"h":40.07,"l":38.355,"n":1541,"o":40.07,"t":"2025-04-03T04:00:00Z","v":58692,"vw":38.734869},{"c":38.53,"h":39.085,"l":35.7,"n":1489,"o":37.44,"t":"2025-04-04T04:00:00Z","v":55655,"vw":37.550108},{"c":38.61,"h":39.595,"l":36.4,"n":1364,"o":37.05,"t":"2025-04-07T04:00:00Z","v":37622,"vw":38.23841},{"c":38.55,"h":39.74,"l":38.135,"n":1206,"o":39.51,"t":"2025-04-08T04:00:00Z","v":35543,"vw":38.97109},{"c":40.16,"h":41.67,"l":38.26,"n":1137,"o":38.51,"t":"2025-04-09T04:00:00Z","v":56137,"vw":39.927687},{"c":38.74,"h":39.81,"l":37.78,"n":1239,"o":39.81,"t":"2025-04-10T04:00:00Z","v":44149,"vw":39.043838},{"c":38.45,"h":39.46,"l":38.23,"n":839,"o":38.87,"t":"2025-04-11T04:00:00Z","v":32556,"vw":38.769986},{"c":39.48,"h":39.62,"l":38.7,"n":898,"o":38.88,"t":"2025-04-14T04:00:00Z","v":34511,"vw":39.179567},{"c":40.1,"h":40.35,"l":39.48,"n":1420,"o":39.48,"t":"2025-04-15T04:00:00Z","v":39283,"vw":40.050796},{"c":40.35,"h":40.61,"l":39.88,"n":1383,"o":39.88,"t":"2025-04-16T04:00:00Z","v":47938,"vw":40.293319},{"c":40.63,"h":41.175,"l":40.46,"n":1509,"o":40.46,"t":"2025-04-17T04:00:00Z","v":48093,"vw":40.79832},{"c":40.2,"h":40.97,"l":39.75,"n":918,"o":40.27,"t":"2025-04-21T04:00:00Z","v":44518,"vw":40.423856},{"c":41.355,"h":41.7,"l":40.3275,"n":1296,"o":40.4,"t":"2025-04-22T04:00:00Z","v":34030,"vw":41.104998},{"c":41.66,"h":42.25,"l":41.22,"n":1127,"o":41.63,"t":"2025-04-23T04:00:00Z","v":32425,"vw":41.639107},{"c":41.27,"h":41.88,"l":41.26,"n":874,"o":41.88,"t":"2025-04-24T04:00:00Z","v":16302,"vw":41.328399},{"c":40.98,"h":41.1,"l":40.24,"n":857,"o":40.89,"t":"2025-04-25T04:00:00Z","v":24387,"vw":40.842377},{"c":41.49,"h":41.68,"l":40.876,"n":956,"o":40.88,"t":"2025-04-28T04:00:00Z","v":15500,"vw":41.349307},{"c":42.43,"h":42.59,"l":41.325,"n":1177,"o":41.34,"t":"2025-04-29T04:00:00Z","v":30497,"vw":42.301469},{"c":41.91,"h":42.245,"l":40.675,"n":904,"o":41.81,"t":"2025-04-30T04:00:00Z","v":26627,"vw":41.827229},{"c":42.2,"h":42.53,"l":40.99,"n":871,"o":41.68,"t":"2025-05-01T04:00:00Z","v":21235,"vw":42.119598},{"c":42.97,"h":44.2887,"l":42.39,"n":1000,"o":42.51,"t":"2025-05-02T04:00:00Z","v":23261,"vw":42.968545},{"c":42.5,"h":43.5,"l":42.45,"n":750,"o":42.7,"t":"2025-05-05T04:00:00Z","v":17954,"vw":42.892485},{"c":42.67,"h":42.73,"l":42.09,"n":841,"o":42.09,"t":"2025-05-06T04:00:00Z","v":15633,"vw":42.505116},{"c":42.27,"h":43.34,"l":41.91,"n":868,"o":42.7,"t":"2025-05-07T04:00:00Z","v":21266,"vw":42.422545},{"c":42.94,"h":43.39,"l":42.39,"n":856,"o":42.39,"t":"2025-05-08T04:00:00Z","v":13226,"vw":43.027951},{"c":42.84,"h":43.18,"l":42.77,"n":793,"o":43.18,"t":"2025-05-09T04:00:00Z","v":14017,"vw":42.931637},{"c":43.43,"h":44.2049,"l":43.13,"n":689,"o":43.97,"t":"2025-05-12T04:00:00Z","v":20483,"vw":43.64161},{"c":43.99,"h":44.39,"l":43.74,"n":895,"o":43.89,"t":"2025-05-13T04:00:00Z","v":17409,"vw":44.01268},{"c":44.05,"h":44.05,"l":43.57,"n":961,"o":43.71,"t":"2025-05-14T04:00:00Z","v":18064,"vw":43.913434},{"c":44.17,"h":44.37,"l":43.855,"n":669,"o":44.205,"t":"2025-05-15T04:00:00Z","v":17490,"vw":44.146139},{"c":44,"h":44.19,"l":43.91,"n":912,"o":44.06,"t":"2025-05-16T04:00:00Z","v":20395,"vw":44.020335},{"c":44.18,"h":44.23,"l":43.26,"n":876,"o":43.77,"t":"2025-05-19T04:00:00Z","v":35179,"vw":43.880327},{"c":44.08,"h":44.31,"l":44.03,"n":672,"o":44.03,"t":"2025-05-20T04:00:00Z","v":10787,"vw":44.132658},{"c":43.01,"h":43.96,"l":42.7,"n":864,"o":43.52,"t":"2025-05-21T04:00:00Z","v":17137,"vw":43.163691},{"c":42.48,"h":43.07,"l":41.81,"n":1196,"o":41.81,"t":"2025-05-22T04:00:00Z","v":18385,"vw":42.582767},{"c":41.98,"h":42.225,"l":41.67,"n":1029,"o":41.67,"t":"2025-05-23T04:00:00Z","v":26923,"vw":41.947329},{"c":42.27,"h":42.9,"l":42.25,"n":1005,"o":42.32,"t":"2025-05-27T04:00:00Z","v":19910,"vw":42.422955},{"c":41.63,"h":42.51,"l":41.23,"n":1028,"o":42.51,"t":"2025-05-28T04:00:00Z","v":29989,"vw":41.654363},{"c":42.45,"h":42.74,"l":41.5,"n":819,"o":42.675,"t":"2025-05-29T04:00:00Z","v":16358,"vw":42.107076},{"c":41.57,"h":42.18,"l":41.5,"n":892,"o":41.74,"t":"2025-05-30T04:00:00Z","v":17395,"vw":41.74491},{"c":41.03,"h":41.33,"l":40.85,"n":889,"o":41.08,"t":"2025-06-02T04:00:00Z","v":16506,"vw":41.036557},{"c":41.58,"h":41.95,"l":40.82,"n":732,"o":40.82,"t":"2025-06-03T04:00:00Z","v":13081,"vw":41.510761},{"c":40.89,"h":41.225,"l":40.67,"n":860,"o":40.925,"t":"2025-06-04T04:00:00Z","v":15737,"vw":40.909584},{"c":40.77,"h":40.925,"l":40.3755,"n":1284,"o":40.7,"t":"2025-06-05T04:00:00Z","v":23904,"vw":40.664781},{"c":41.65,"h":41.66,"l":41.12,"n":1056,"o":41.39,"t":"2025-06-06T04:00:00Z","v":18467,"vw":41.517622},{"c":41.53,"h":42,"l":41.14,"n":845,"o":41.65,"t":"2025-06-09T04:00:00Z","v":53577,"vw":41.647934},{"c":42.88,"h":42.88,"l":41.4071,"n":997,"o":41.56,"t":"2025-06-10T04:00:00Z","v":26647,"vw":42.391803},{"c":42.41,"h":43,"l":42.0884,"n":1091,"o":42.93,"t":"2025-06-11T04:00:00Z","v":27235,"vw":42.452146},{"c":41.96,"h":42.97,"l":41.4765,"n":1026,"o":42.49,"t":"2025-06-12T04:00:00Z","v":21662,"vw":42.014527},{"c":41.11,"h":41.875,"l":40.91,"n":850,"o":41.5,"t":"2025-06-13T04:00:00Z","v":21978,"vw":41.23761},{"c":40.55,"h":41.69,"l":40.4,"n":944,"o":41.69,"t":"2025-06-16T04:00:00Z","v":24675,"vw":40.789939},{"c":40.29,"h":40.8699,"l":40.15,"n":855,"o":40.15,"t":"2025-06-17T04:00:00Z","v":19711,"vw":40.483618},{"c":41.11,"h":41.675,"l":40.5,"n":887,"o":40.67,"t":"2025-06-18T04:00:00Z","v":28684,"vw":41.137971},{"c":41.29,"h":41.83,"l":41.045,"n":895,"o":41.42,"t":"2025-06-20T04:00:00Z","v":37466,"vw":41.329463},{"c":42.02,"h":42.105,"l":40.7089,"n":1248,"o":41.18,"t":"2025-06-23T04:00:00Z","v":36309,"vw":41.679317},{"c":42.02,"h":42.81,"l":41.75,"n":1212,"o":42.39,"t":"2025-06-24T04:00:00Z","v":33185,"vw":42.163156},{"c":41.76,"h":42.18,"l":41.65,"n":938,"o":41.91,"t":"2025-06-25T04:00:00Z","v":19857,"vw":41.8302},{"c":42.97,"h":42.97,"l":41.65,"n":1186,"o":41.65,"t":"2025-06-26T04:00:00Z","v":27452,"vw":42.58133},{"c":43,"h":43.49,"l":42.385,"n":1110,"o":42.97,"t":"2025-06-27T04:00:00Z","v":262854,"vw":43.002972},{"c":42.84,"h":43.61,"l":42.67,"n":1087,"o":43.06,"t":"2025-06-30T04:00:00Z","v":36461,"vw":43.024957},{"c":43.72,"h":44.53,"l":42.94,"n":1123,"o":43.05,"t":"2025-07-01T04:00:00Z","v":22027,"vw":43.760493},{"c":44.23,"h":44.49,"l":43.095,"n":788,"o":43.095,"t":"2025-07-02T04:00:00Z","v":20230,"vw":44.15608},{"c":44.68,"h":45.095,"l":44.21,"n":679,"o":44.5,"t":"2025-07-03T04:00:00Z","v":17979,"vw":44.701834},{"c":43.9,"h":44.97,"l":43.72,"n":1231,"o":44.905,"t":"2025-07-07T04:00:00Z","v":27250,"vw":44.088635},{"c":43.97,"h":44.61,"l":43.95,"n":845,"o":44.61,"t":"2025-07-08T04:00:00Z","v":18725,"vw":44.119968},{"c":44.06,"h":44.475,"l":43.865,"n":678,"o":44.475,"t":"2025-07-09T04:00:00Z","v":17364,"vw":44.029846},{"c":44.16,"h":44.46,"l":44.16,"n":909,"o":44.39,"t":"2025-07-10T04:00:00Z","v":15828,"vw":44.254419},{"c":42.84,"h":43.78,"l":42.84,"n":839,"o":43.78,"t":"2025-07-11T04:00:00Z","v":14985,"vw":43.051761},{"c":43.69,"h":43.7,"l":42.5801,"n":766,"o":43.04,"t":"2025-07-14T04:00:00Z","v":12462,"vw":43.551788},{"c":42.35,"h":43.41,"l":42.31,"n":1309,"o":43.41,"t":"2025-07-15T04:00:00Z","v":26571,"vw":42.578178},{"c":43.09,"h":43.27,"l":42.2331,"n":1158,"o":42.35,"t":"2025-07-16T04:00:00Z","v":26836,"vw":42.797437},{"c":43.47,"h":43.67,"l":43.26,"n":1061,"o":43.34,"t":"2025-07-17T04:00:00Z","v":20588,"vw":43.463552},{"c":43.03,"h":43.98,"l":43.01,"n":1154,"o":43.87,"t":"2025-07-18T04:00:00Z","v":21791,"vw":43.29071},{"c":43.36,"h":43.63,"l":43.13,"n":870,"o":43.13,"t":"2025-07-21T04:00:00Z","v":16375,"vw":43.394922},{"c":43.04,"h":43.77,"l":42.99,"n":817,"o":43.26,"t":"2025-07-22T04:00:00Z","v":19688,"vw":43.139018},{"c":43.01,"h":43.6936,"l":42.81,"n":591,"o":43.6936,"t":"2025-07-23T04:00:00Z","v":19211,"vw":42.957415},{"c":42.67,"h":43.06,"l":42.15,"n":919,"o":42.2457,"t":"2025-07-24T04:00:00Z","v":25090,"vw":42.59063},{"c":42.71,"h":42.995,"l":42.05,"n":902,"o":42.43,"t":"2025-07-25T04:00:00Z","v":26912,"vw":42.45559},{"c":43.36,"h":43.47,"l":42.56,"n":711,"o":42.56,"t":"2025-07-28T04:00:00Z","v":16031,"vw":43.143121},{"c":43.17,"h":44.05,"l":43.13,"n":925,"o":43.78,"t":"2025-07-29T04:00:00Z","v":21471,"vw":43.280671},{"c":42.46,"h":43.545,"l":42.25,"n":1436,"o":43.43,"t":"2025-07-30T04:00:00Z","v":25122,"vw":42.777455},{"c":42.1,"h":42.49,"l":41.81,"n":1200,"o":42.04,"t":"2025-07-31T04:00:00Z","v":27567,"vw":42.077845},{"c":41.33,"h":41.83,"l":40.8029,"n":1363,"o":41.83,"t":"2025-08-01T04:00:00Z","v":22682,"vw":41.324542},{"c":41.95,"h":42.24,"l":41.29,"n":918,"o":41.29,"t":"2025-08-04T04:00:00Z","v":20220,"vw":41.858214},{"c":41.83,"h":42.02,"l":41.0601,"n":809,"o":41.81,"t":"2025-08-05T04:00:00Z","v":16796,"vw":41.663397},{"c":41.75,"h":41.98,"l":41.2401,"n":486,"o":41.765,"t":"2025-08-06T04:00:00Z","v":9990,"vw":41.733854},{"c":41.92,"h":42.09,"l":41.3261,"n":1243,"o":41.75,"t":"2025-08-07T04:00:00Z","v":27531,"vw":41.878466},{"c":42.43,"h":42.63,"l":42.22,"n":541,"o":42.525,"t":"2025-08-08T04:00:00Z","v":9211,"vw":42.450911},{"c":43.18,"h":43.33,"l":42.1,"n":862,"o":42.37,"t":"2025-08-11T04:00:00Z","v":16520,"vw":42.965135},{"c":44.57,"h":44.74,"l":43.32,"n":1199,"o":43.48,"t":"2025-08-12T04:00:00Z","v":27802,"vw":44.215217},{"c":45.27,"h":45.59,"l":44.75,"n":1173,"o":44.75,"t":"2025-08-13T04:00:00Z","v":31145,"vw":45.160738},{"c":45.12,"h":45.27,"l":44.85,"n":585,"o":44.85,"t":"2025-08-14T04:00:00Z","v":13708,"vw":45.078554},{"c":44.11,"h":45.55,"l":44.008,"n":870,"o":45.36,"t":"2025-08-15T04:00:00Z","v":15240,"vw":44.679236},{"c":44.11,"h":44.38,"l":43.835,"n":1045,"o":43.98,"t":"2025-08-18T04:00:00Z","v":9613,"vw":44.132552},{"c":44.35,"h":44.64,"l":43.515,"n":625,"o":43.97,"t":"2025-08-19T04:00:00Z","v":10868,"vw":44.179188},{"c":44.68,"h":44.68,"l":44.235,"n":484,"o":44.235,"t":"2025-08-20T04:00:00Z","v":12378,"vw":44.585339},{"c":44.1,"h":46.24,"l":42.632,"n":1049,"o":44.14,"t":"2025-08-21T04:00:00Z","v":65290,"vw":44.327793},{"c":46.59,"h":46.845,"l":44.39,"n":1901,"o":44.48,"t":"2025-08-22T04:00:00Z","v":43443,"vw":46.328783},{"c":46,"h":46.53,"l":45.975,"n":753,"o":46.22,"t":"2025-08-25T04:00:00Z","v":10536,"vw":46.062859},{"c":46.55,"h":46.695,"l":45.84,"n":1106,"o":45.89,"t":"2025-08-26T04:00:00Z","v":16064,"vw":46.312828},{"c":46.05,"h":46.68,"l":45.94,"n":974,"o":46.66,"t":"2025-08-27T04:00:00Z","v":17507,"vw":46.198159},{"c":46.07,"h":46.2,"l":45.7261,"n":486,"o":46.2,"t":"2025-08-28T04:00:00Z","v":7548,"vw":46.051447},{"c":45.32,"h":45.94,"l":45.08,"n":856,"o":45.94,"t":"2025-08-29T04:00:00Z","v":15106,"vw":45.458716},{"c":44.815,"h":45.04,"l":43.81,"n":1513,"o":44.34,"t":"2025-09-02T04:00:00Z","v":50153,"vw":44.54354},{"c":44.88,"h":45.04,"l":44.49,"n":864,"o":44.52,"t":"2025-09-03T04:00:00Z","v":24248,"vw":44.715378},{"c":45.5,"h":45.5,"l":45.01,"n":527,"o":45.24,"t":"2025-09-04T04:00:00Z","v":9911,"vw":45.407203},{"c":44.91,"h":45.75,"l":44.7538,"n":791,"o":45.75,"t":"2025-09-05T04:00:00Z","v":16327,"vw":45.020632},{"c":45.18,"h":45.18,"l":44.72,"n":746,"o":44.91,"t":"2025-09-08T04:00:00Z","v":11074,"vw":45.033545},{"c":44.51,"h":44.73,"l":44.49,"n":529,"o":44.55,"t":"2025-09-09T04:00:00Z","v":10506,"vw":44.564706},{"c":44.87,"h":45.01,"l":44.2,"n":646,"o":44.47,"t":"2025-09-10T04:00:00Z","v":11385,"vw":44.834636},{"c":45.19,"h":45.47,"l":44.67,"n":666,"o":44.67,"t":"2025-09-11T04:00:00Z","v":12556,"vw":45.110458},{"c":44.95,"h":45.3,"l":44.67,"n":878,"o":45.3,"t":"2025-09-12T04:00:00Z","v":12428,"vw":44.934961},{"c":44.77,"h":46,"l":44.7001,"n":606,"o":45,"t":"2025-09-15T04:00:00Z","v":12214,"vw":44.883281},{"c":44.17,"h":45.11,"l":44.12,"n":673,"o":45.11,"t":"2025-09-16T04:00:00Z","v":13975,"vw":44.248885},{"c":45.11,"h":46.13,"l":44.885,"n":853,"o":45.03,"t":"2025-09-17T04:00:00Z","v":24976,"vw":45.224102},{"c":46.02,"h":46.3,"l":44.9,"n":1239,"o":45.47,"t":"2025-09-18T04:00:00Z","v":22482,"vw":45.887635},{"c":45.16,"h":45.99,"l":44.56,"n":728,"o":45.99,"t":"2025-09-19T04:00:00Z","v":65378,"vw":45.323107},{"c":44.6,"h":44.8577,"l":44.23,"n":708,"o":44.655,"t":"2025-09-22T04:00:00Z","v":16856,"vw":44.537119},{"c":44.36,"h":44.74,"l":44.14,"n":646,"o":44.74,"t":"2025-09-23T04:00:00Z","v":12833,"vw":44.434112},{"c":44.53,"h":44.7575,"l":44.45,"n":699,"o":44.505,"t":"2025-09-24T04:00:00Z","v":11701,"vw":44.537446},{"c":44.53,"h":44.78,"l":44,"n":654,"o":44.34,"t":"2025-09-25T04:00:00Z","v":19246,"vw":44.450144},{"c":44.67,"h":44.78,"l":44.59,"n":403,"o":44.65,"t":"2025-09-26T04:00:00Z","v":9298,"vw":44.668901},{"c":43.7,"h":44.73,"l":43.5,"n":568,"o":44.73,"t":"2025-09-29T04:00:00Z","v":14668,"vw":43.847453},{"c":44.04,"h":44.24,"l":43.5,"n":687,"o":43.51,"t":"2025-09-30T04:00:00Z","v":15324,"vw":43.898654},{"c":43.51,"h":43.82,"l":43.51,"n":693,"o":43.81,"t":"2025-10-01T04:00:00Z","v":18613,"vw":43.596029},{"c":43.16,"h":43.5,"l":42.98,"n":751,"o":43.44,"t":"2025-10-02T04:00:00Z","v":20604,"vw":43.211438},{"c":43.75,"h":44.04,"l":43.39,"n":618,"o":43.39,"t":"2025-10-03T04:00:00Z","v":11740,"vw":43.690512},{"c":43.98,"h":43.98,"l":43.66,"n":703,"o":43.96,"t":"2025-10-06T04:00:00Z","v":14357,"vw":43.86435},{"c":43.52,"h":43.91,"l":43.49,"n":882,"o":43.66,"t":"2025-10-07T04:00:00Z","v":21416,"vw":43.620539},{"c":43.8,"h":43.94,"l":43.3498,"n":504,"o":43.5,"t":"2025-10-08T04:00:00Z","v":14656,"vw":43.675128},{"c":43.66,"h":43.78,"l":43.25,"n":638,"o":43.61,"t":"2025-10-09T04:00:00Z","v":9309,"vw":43.599854},{"c":42.52,"h":43.845,"l":42.52,"n":1067,"o":43.57,"t":"2025-10-10T04:00:00Z","v":23033,"vw":42.901345},{"c":43.71,"h":43.9099,"l":42.99,"n":1090,"o":43.25,"t":"2025-10-13T04:00:00Z","v":22427,"vw":43.526101},{"c":44.6,"h":44.7,"l":43.2,"n":939,"o":43.2,"t":"2025-10-14T04:00:00Z","v":21198,"vw":44.425367},{"c":44.2,"h":44.64,"l":44.1,"n":879,"o":44.64,"t":"2025-10-15T04:00:00Z","v":15778,"vw":44.259688},{"c":42.96,"h":43.745,"l":42.81,"n":966,"o":43.52,"t":"2025-10-16T04:00:00Z","v":31953,"vw":43.05665},{"c":43.23,"h":43.9,"l":43,"n":1035,"o":43.2,"t":"2025-10-17T04:00:00Z","v":23819,"vw":43.349594},{"c":44.29,"h":44.29,"l":43.05,"n":903,"o":43.05,"t":"2025-10-20T04:00:00Z","v":19411,"vw":44.000141},{"c":43.57,"h":44.18,"l":43.425,"n":1076,"o":44.07,"t":"2025-10-21T04:00:00Z","v":20006,"vw":43.60985},{"c":44.39,"h":44.63,"l":43.625,"n":968,"o":43.77,"t":"2025-10-22T04:00:00Z","v":22953,"vw":44.277192},{"c":45.77,"h":46,"l":44.86,"n":918,"o":44.86,"t":"2025-10-23T04:00:00Z","v":37667,"vw":45.61666},{"c":45.33,"h":46,"l":45.18,"n":673,"o":45.78,"t":"2025-10-24T04:00:00Z","v":15646,"vw":45.566327},{"c":44.56,"h":45.445,"l":44.48,"n":902,"o":45.33,"t":"2025-10-27T04:00:00Z","v":14111,"vw":44.818704},{"c":44.36,"h":45.19,"l":44.13,"n":592,"o":44.55,"t":"2025-10-28T04:00:00Z","v":12377,"vw":44.466595},{"c":44.1,"h":45.27,"l":43.34,"n":1106,"o":44.06,"t":"2025-10-29T04:00:00Z","v":30262,"vw":44.482879},{"c":44.97,"h":44.97,"l":43.855,"n":704,"o":44.01,"t":"2025-10-30T04:00:00Z","v":12260,"vw":44.77015},{"c":45.18,"h":45.35,"l":44.365,"n":625,"o":44.68,"t":"2025-10-31T04:00:00Z","v":17431,"vw":45.054833},{"c":45.36,"h":45.67,"l":45.18,"n":719,"o":45.53,"t":"2025-11-03T05:00:00Z","v":17531,"vw":45.424249},{"c":45.83,"h":45.97,"l":45.12,"n":513,"o":45.18,"t":"2025-11-04T05:00:00Z","v":15732,"vw":45.66769},{"c":46.91,"h":47,"l":42.6,"n":1151,"o":46,"t":"2025-11-05T05:00:00Z","v":29735,"vw":46.325178},{"c":46.7,"h":46.99,"l":46.1901,"n":720,"o":46.8,"t":"2025-11-06T05:00:00Z","v":16017,"vw":46.692155},{"c":46.98,"h":47.29,"l":46.47,"n":1078,"o":46.47,"t":"2025-11-07T05:00:00Z","v":22655,"vw":46.830141},{"c":47.89,"h":47.9,"l":46.61,"n":937,"o":46.9,"t":"2025-11-10T05:00:00Z","v":16759,"vw":47.473459},{"c":48.32,"h":48.54,"l":47.51,"n":849,"o":47.98,"t":"2025-11-11T05:00:00Z","v":21958,"vw":48.061119},{"c":47.86,"h":48.535,"l":47.84,"n":883,"o":48.01,"t":"2025-11-12T05:00:00Z","v":17461,"vw":48.036656},{"c":47.88,"h":48.2,"l":44.82,"n":990,"o":44.82,"t":"2025-11-13T05:00:00Z","v":24243,"vw":47.692337},{"c":47.32,"h":47.74,"l":47,"n":872,"o":47.325,"t":"2025-11-14T05:00:00Z","v":21554,"vw":47.261345},{"c":45.87,"h":47.535,"l":45.87,"n":825,"o":47.535,"t":"2025-11-17T05:00:00Z","v":15473,"vw":46.369873},{"c":46.71,"h":46.71,"l":45.64,"n":845,"o":45.64,"t":"2025-11-18T05:00:00Z","v":16901,"vw":46.482708},{"c":46.225,"h":47.2,"l":45.79,"n":801,"o":46.51,"t":"2025-11-19T05:00:00Z","v":24681,"vw":46.568229},{"c":47.19,"h":47.41,"l":46.75,"n":1073,"o":46.82,"t":"2025-11-20T05:00:00Z","v":18961,"vw":47.116032},{"c":48.61,"h":48.9,"l":47.0001,"n":1177,"o":47.17,"t":"2025-11-21T05:00:00Z","v":36424,"vw":48.072241},{"c":48.16,"h":48.42,"l":47.5,"n":922,"o":48.31,"t":"2025-11-24T05:00:00Z","v":15248,"vw":48.165261},{"c":49.04,"h":49.72,"l":47.77,"n":889,"o":48.62,"t":"2025-11-25T05:00:00Z","v":24078,"vw":49.035468},{"c":49,"h":49.39,"l":48.021,"n":1199,"o":48.75,"t":"2025-11-26T05:00:00Z","v":32355,"vw":48.916118},{"c":48.4,"h":48.785,"l":48.14,"n":570,"o":48.5541,"t":"2025-11-28T05:00:00Z","v":7877,"vw":48.432027},{"c":47.92,"h":48.945,"l":47.34,"n":678,"o":47.83,"t":"2025-12-01T05:00:00Z","v":9498,"vw":48.030621},{"c":48.3,"h":48.48,"l":48.03,"n":904,"o":48.1652,"t":"2025-12-02T05:00:00Z","v":17064,"vw":48.274558},{"c":49.45,"h":49.48,"l":48.6,"n":750,"o":48.63,"t":"2025-12-03T05:00:00Z","v":22253,"vw":49.348368},{"c":49.44,"h":49.85,"l":48.83,"n":1045,"o":49.64,"t":"2025-12-04T05:00:00Z","v":29390,"vw":49.318824},{"c":49.16,"h":49.19,"l":48.501,"n":747,"o":48.501,"t":"2025-12-05T05:00:00Z","v":19060,"vw":49.034838},{"c":49.64,"h":49.78,"l":49.37,"n":800,"o":49.52,"t":"2025-12-08T05:00:00Z","v":12588,"vw":49.61962},{"c":50.67,"h":51.37,"l":49.58,"n":1265,"o":49.58,"t":"2025-12-09T05:00:00Z","v":31079,"vw":50.311139},{"c":51.1,"h":51.44,"l":50.05,"n":2117,"o":50.44,"t":"2025-12-10T05:00:00Z","v":65105,"vw":50.812462},{"c":51.59,"h":51.865,"l":50.61,"n":1440,"o":50.99,"t":"2025-12-11T05:00:00Z","v":33541,"vw":51.367586},{"c":51.66,"h":52.26,"l":51.4,"n":1222,"o":51.93,"t":"2025-12-12T05:00:00Z","v":35677,"vw":51.710987},{"c":52.61,"h":52.99,"l":51.91,"n":1473,"o":52.02,"t":"2025-12-15T05:00:00Z","v":33925,"vw":52.466762},{"c":52.51,"h":53,"l":51.995,"n":1280,"o":52.79,"t":"2025-12-16T05:00:00Z","v":30478,"vw":52.518176},{"c":52.85,"h":53,"l":52.36,"n":1411,"o":52.8,"t":"2025-12-17T05:00:00Z","v":36586,"vw":52.773665},{"c":52.88,"h":53.41,"l":51.9585,"n":1548,"o":53,"t":"2025-12-18T05:00:00Z","v":37928,"vw":52.980617},{"c":51.57,"h":52.81,"l":51.15,"n":1036,"o":52.81,"t":"2025-12-19T05:00:00Z","v":44905,"vw":51.759083},{"c":50.51,"h":52.25,"l":50.14,"n":1203,"o":51.46,"t":"2025-12-22T05:00:00Z","v":30760,"vw":50.73035},{"c":49.71,"h":50.51,"l":49.465,"n":1070,"o":50.07,"t":"2025-12-23T05:00:00Z","v":18391,"vw":49.816131},{"c":49.71,"h":50.1,"l":49.55,"n":2314,"o":49.83,"t":"2025-12-24T05:00:00Z","v":14349,"vw":49.744292},{"c":49.4,"h":49.83,"l":48.8675,"n":640,"o":49.83,"t":"2025-12-26T05:00:00Z","v":12339,"vw":49.39026},{"c":49.15,"h":49.67,"l":48.9289,"n":899,"o":49.52,"t":"2025-12-29T05:00:00Z","v":16728,"vw":49.157182},{"c":48.4,"h":49.34,"l":48.37,"n":864,"o":49.34,"t":"2025-12-30T05:00:00Z","v":12291,"vw":48.534915},{"c":48.35,"h":48.67,"l":47.82,"n":603,"o":48.67,"t":"2025-12-31T05:00:00Z","v":20416,"vw":48.321012},{"c":47.25,"h":48.44,"l":46.8601,"n":1225,"o":47.57,"t":"2026-01-02T05:00:00Z","v":25512,"vw":47.467058},{"c":48.43,"h":49.105,"l":47.17,"n":1242,"o":47.17,"t":"2026-01-05T05:00:00Z","v":27651,"vw":48.443002},{"c":48.4,"h":48.44,"l":47.455,"n":1122,"o":48.04,"t":"2026-01-06T05:00:00Z","v":28110,"vw":48.129826},{"c":47.61,"h":48.6,"l":47.3,"n":798,"o":48.6,"t":"2026-01-07T05:00:00Z","v":18280,"vw":47.722197},{"c":48.66,"h":48.865,"l":47.25,"n":1330,"o":47.25,"t":"2026-01-08T05:00:00Z","v":29280,"vw":48.292213},{"c":48.33,"h":48.935,"l":48.065,"n":913,"o":48.53,"t":"2026-01-09T05:00:00Z","v":22195,"vw":48.361227},{"c":48.02,"h":48.67,"l":47.71,"n":952,"o":48.6,"t":"2026-01-12T05:00:00Z","v":24293,"vw":48.014421},{"c":48.24,"h":48.24,"l":47.27,"n":1445,"o":47.87,"t":"2026-01-13T05:00:00Z","v":38953,"vw":47.868297},{"c":48.74,"h":49.2,"l":47.86,"n":912,"o":47.86,"t":"2026-01-14T05:00:00Z","v":26552,"vw":48.616383},{"c":49.64,"h":50,"l":47.4005,"n":1644,"o":48.65,"t":"2026-01-15T05:00:00Z","v":30492,"vw":49.433009},{"c":49.4,"h":50.05,"l":48.595,"n":914,"o":49.57,"t":"2026-01-16T05:00:00Z","v":33247,"vw":49.494772},{"c":48.89,"h":49.25,"l":48.5,"n":1015,"o":48.85,"t":"2026-01-20T05:00:00Z","v":23382,"vw":48.774001},{"c":50.71,"h":50.73,"l":48.28,"n":1185,"o":48.58,"t":"2026-01-21T05:00:00Z","v":27773,"vw":50.380196},{"c":50.85,"h":50.89,"l":50.145,"n":1201,"o":50.85,"t":"2026-01-22T05:00:00Z","v":27892,"vw":50.658217},{"c":49.03,"h":50.86,"l":48.46,"n":1222,"o":50.36,"t":"2026-01-23T05:00:00Z","v":21037,"vw":49.152072},{"c":48.36,"h":49.365,"l":48.36,"n":1200,"o":49.365,"t":"2026-01-26T05:00:00Z","v":29179,"vw":48.525027},{"c":48.76,"h":48.84,"l":48,"n":4136,"o":48,"t":"2026-01-27T05:00:00Z","v":32386,"vw":48.623125},{"c":48.48,"h":49.75,"l":48.22,"n":5540,"o":49.75,"t":"2026-01-28T05:00:00Z","v":56547,"vw":48.550838},{"c":49.74,"h":49.97,"l":48.65,"n":3042,"o":49.035,"t":"2026-01-29T05:00:00Z","v":42686,"vw":49.474492},{"c":50.52,"h":50.76,"l":49.11,"n":1562,"o":49.94,"t":"2026-01-30T05:00:00Z","v":31673,"vw":50.306136},{"c":51.49,"h":51.68,"l":50.38,"n":1786,"o":50.38,"t":"2026-02-02T05:00:00Z","v":39150,"vw":51.3179},{"c":52.2,"h":52.55,"l":51,"n":4314,"o":51.43,"t":"2026-02-03T05:00:00Z","v":44205,"vw":51.825783},{"c":53.16,"h":53.3,"l":52.48,"n":1672,"o":52.55,"t":"2026-02-04T05:00:00Z","v":32177,"vw":52.933777},{"c":52.76,"h":53.76,"l":52.34,"n":2121,"o":53.45,"t":"2026-02-05T05:00:00Z","v":26934,"vw":52.813199},{"c":52.765,"h":53.89,"l":52.23,"n":1705,"o":53.38,"t":"2026-02-06T05:00:00Z","v":32449,"vw":52.801135},{"c":52.26,"h":52.94,"l":51.86,"n":1644,"o":52.31,"t":"2026-02-09T05:00:00Z","v":41582,"vw":52.373895},{"c":52.15,"h":52.465,"l":51.18,"n":1361,"o":52.15,"t":"2026-02-10T05:00:00Z","v":28352,"vw":51.98622},{"c":52.69,"h":53.8,"l":51.65,"n":1870,"o":52.62,"t":"2026-02-11T05:00:00Z","v":50280,"vw":52.557321},{"c":52.3,"h":53.18,"l":51.62,"n":3083,"o":53.18,"t":"2026-02-12T05:00:00Z","v":51621,"vw":52.246536},{"c":52.55,"h":52.96,"l":51.795,"n":1697,"o":51.9125,"t":"2026-02-13T05:00:00Z","v":32508,"vw":52.34993},{"c":53.18,"h":53.52,"l":52.1201,"n":904,"o":52.1201,"t":"2026-02-17T05:00:00Z","v":18545,"vw":53.071953},{"c":51.95,"h":53.84,"l":51.51,"n":1792,"o":53.06,"t":"2026-02-18T05:00:00Z","v":33824,"vw":52.393088},{"c":51.58,"h":51.97,"l":50.97,"n":1691,"o":51.82,"t":"2026-02-19T05:00:00Z","v":28837,"vw":51.463543},{"c":51.8,"h":52,"l":50.7,"n":1473,"o":51,"t":"2026-02-20T05:00:00Z","v":46217,"vw":51.262429},{"c":49.71,"h":52.53,"l":49.43,"n":1426,"o":52,"t":"2026-02-23T05:00:00Z","v":24725,"vw":50.307474},{"c":49.41,"h":50.27,"l":48.8,"n":2099,"o":50.22,"t":"2026-02-24T05:00:00Z","v":32367,"vw":49.256239},{"c":51.17,"h":51.345,"l":49.36,"n":2349,"o":50.16,"t":"2026-02-25T05:00:00Z","v":44158,"vw":50.855048},{"c":51.55,"h":52.015,"l":50.15,"n":1636,"o":50.87,"t":"2026-02-26T05:00:00Z","v":37486,"vw":51.43202},{"c":50.4,"h":51.21,"l":49.52,"n":1647,"o":51.16,"t":"2026-02-27T05:00:00Z","v":59828,"vw":50.432479},{"c":50.52,"h":50.927,"l":49.84,"n":1175,"o":49.84,"t":"2026-03-02T05:00:00Z","v":33638,"vw":50.627547},{"c":50.07,"h":50.63,"l":49.21,"n":1037,"o":49.77,"t":"2026-03-03T05:00:00Z","v":19423,"vw":49.989211},{"c":50.5,"h":51.29,"l":50.17,"n":1017,"o":50.46,"t":"2026-03-04T05:00:00Z","v":27104,"vw":50.607793},{"c":48.93,"h":50.23,"l":48.1,"n":1690,"o":50.07,"t":"2026-03-05T05:00:00Z","v":51829,"vw":48.843378},{"c":47.5,"h":47.83,"l":46.29,"n":1618,"o":47.83,"t":"2026-03-06T05:00:00Z","v":69489,"vw":47.362552},{"c":47.18,"h":47.5,"l":45.89,"n":1571,"o":46.7,"t":"2026-03-09T04:00:00Z","v":45199,"vw":46.857019},{"c":47.45,"h":48.375,"l":46.245,"n":2250,"o":46.93,"t":"2026-03-10T04:00:00Z","v":64703,"vw":47.601434},{"c":46.87,"h":47.395,"l":46.365,"n":1575,"o":46.98,"t":"2026-03-11T04:00:00Z","v":38321,"vw":46.84806},{"c":46.53,"h":46.74,"l":45.74,"n":2420,"o":46.06,"t":"2026-03-12T04:00:00Z","v":71935,"vw":46.403291},{"c":46.48,"h":46.85,"l":45.97,"n":1303,"o":46.85,"t":"2026-03-13T04:00:00Z","v":31980,"vw":46.382133},{"c":47.47,"h":47.58,"l":46.24,"n":3305,"o":46.85,"t":"2026-03-16T04:00:00Z","v":55194,"vw":47.244366},{"c":46.28,"h":47.84,"l":46.12,"n":2698,"o":47.53,"t":"2026-03-17T04:00:00Z","v":63253,"vw":46.725759},{"c":45.29,"h":46.15,"l":44.62,"n":1935,"o":46.09,"t":"2026-03-18T04:00:00Z","v":52404,"vw":45.373469},{"c":46.015,"h":46.56,"l":45,"n":2534,"o":45.09,"t":"2026-03-19T04:00:00Z","v":76580,"vw":45.575967},{"c":46,"h":46.625,"l":45.315,"n":2204,"o":46,"t":"2026-03-20T04:00:00Z","v":126578,"vw":45.947109},{"c":47.25,"h":47.77,"l":46.79,"n":1785,"o":47.13,"t":"2026-03-23T04:00:00Z","v":67947,"vw":47.376157},{"c":47.09,"h":47.53,"l":46.21,"n":2334,"o":46.77,"t":"2026-03-24T04:00:00Z","v":63904,"vw":47.10608},{"c":47.2,"h":47.455,"l":46.82,"n":2207,"o":47.27,"t":"2026-03-25T04:00:00Z","v":76428,"vw":47.203615},{"c":47.45,"h":47.82,"l":46.86,"n":1583,"o":46.93,"t":"2026-03-26T04:00:00Z","v":53967,"vw":47.412332},{"c":47.25,"h":47.615,"l":46.74,"n":2180,"o":47.1,"t":"2026-03-27T04:00:00Z","v":68210,"vw":47.31797},{"c":47.57,"h":47.76,"l":47.08,"n":2415,"o":47.35,"t":"2026-03-30T04:00:00Z","v":60976,"vw":47.544524},{"c":47.87,"h":48.37,"l":47.49,"n":1324,"o":47.98,"t":"2026-03-31T04:00:00Z","v":48258,"vw":47.908623},{"c":48.05,"h":48.5,"l":47.55,"n":1509,"o":47.96,"t":"2026-04-01T04:00:00Z","v":41509,"vw":48.136739},{"c":48,"h":48.19,"l":47,"n":2148,"o":47.46,"t":"2026-04-02T04:00:00Z","v":37255,"vw":47.90952},{"c":48.84,"h":48.96,"l":47.76,"n":2099,"o":47.97,"t":"2026-04-06T04:00:00Z","v":74534,"vw":48.590008},{"c":49.73,"h":49.79,"l":48.551,"n":2536,"o":48.79,"t":"2026-04-07T04:00:00Z","v":93379,"vw":49.402391},{"c":50.99,"h":51.54,"l":50.15,"n":2475,"o":51.24,"t":"2026-04-08T04:00:00Z","v":78782,"vw":51.013},{"c":51.86,"h":52.18,"l":50.66,"n":1958,"o":50.8,"t":"2026-04-09T04:00:00Z","v":58808,"vw":51.788964},{"c":51.22,"h":51.85,"l":50.67,"n":1331,"o":51.85,"t":"2026-04-10T04:00:00Z","v":43065,"vw":51.115869},{"c":51.29,"h":51.61,"l":50.105,"n":1609,"o":51.09,"t":"2026-04-13T04:00:00Z","v":51842,"vw":51.176057},{"c":51.15,"h":51.5,"l":50.7,"n":3169,"o":51.25,"t":"2026-04-14T04:00:00Z","v":85799,"vw":51.152366},{"c":50.67,"h":51.16,"l":50.5,"n":2011,"o":50.99,"t":"2026-04-15T04:00:00Z","v":51277,"vw":50.742793},{"c":50.47,"h":51.25,"l":50.245,"n":1560,"o":50.32,"t":"2026-04-16T04:00:00Z","v":65642,"vw":50.416855},{"c":51.7,"h":52.25,"l":50.86,"n":2628,"o":51,"t":"2026-04-17T04:00:00Z","v":96889,"vw":51.653357},{"c":51.36,"h":51.99,"l":50.0201,"n":2816,"o":50.0201,"t":"2026-04-20T04:00:00Z","v":101180,"vw":51.553943},{"c":50.09,"h":52.14,"l":49.9,"n":2712,"o":51.66,"t":"2026-04-21T04:00:00Z","v":91798,"vw":50.615395},{"c":49.74,"h":50.39,"l":49.585,"n":2569,"o":50.17,"t":"2026-04-22T04:00:00Z","v":108920,"vw":49.948535},{"c":50.48,"h":51.125,"l":49.8,"n":4437,"o":50.29,"t":"2026-04-23T04:00:00Z","v":133332,"vw":50.437835},{"c":49.06,"h":50.48,"l":48.85,"n":1980,"o":50.3,"t":"2026-04-24T04:00:00Z","v":71319,"vw":49.334403},{"c":50.47,"h":50.48,"l":48.75,"n":2553,"o":48.75,"t":"2026-04-27T04:00:00Z","v":111707,"vw":50.190294},{"c":52.15,"h":52.6,"l":50.75,"n":4047,"o":50.91,"t":"2026-04-28T04:00:00Z","v":115057,"vw":52.153534},{"c":50.62,"h":52.89,"l":50.44,"n":2769,"o":52.89,"t":"2026-04-29T04:00:00Z","v":67200,"vw":51.366306},{"c":50.69,"h":51,"l":50.14,"n":2276,"o":50.14,"t":"2026-04-30T04:00:00Z","v":62012,"vw":50.714201},{"c":51.53,"h":52.02,"l":50.6,"n":3499,"o":50.91,"t":"2026-05-01T04:00:00Z","v":102950,"vw":51.533869},{"c":51.94,"h":52.17,"l":51.15,"n":2123,"o":51.34,"t":"2026-05-04T04:00:00Z","v":54482,"vw":51.784701},{"c":52.91,"h":53.37,"l":52.18,"n":1736,"o":52.24,"t":"2026-05-05T04:00:00Z","v":35720,"vw":52.917249},{"c":53.23,"h":53.74,"l":52.85,"n":1895,"o":53.56,"t":"2026-05-06T04:00:00Z","v":33203,"vw":53.188148},{"c":53,"h":53.91,"l":52.98,"n":1827,"o":53.52,"t":"2026-05-07T04:00:00Z","v":38236,"vw":53.26103},{"c":53.54,"h":53.63,"l":52.91,"n":1202,"o":52.91,"t":"2026-05-08T04:00:00Z","v":23239,"vw":53.420677},{"c":52.28,"h":53.93,"l":52.08,"n":1788,"o":53.48,"t":"2026-05-11T04:00:00Z","v":44853,"vw":52.646943},{"c":52.64,"h":52.71,"l":51.69,"n":1970,"o":52.36,"t":"2026-05-12T04:00:00Z","v":34171,"vw":52.39407},{"c":52.53,"h":52.92,"l":52.155,"n":1517,"o":52.24,"t":"2026-05-13T04:00:00Z","v":43336,"vw":52.514649},{"c":52.59,"h":53.45,"l":52.59,"n":1674,"o":52.84,"t":"2026-05-14T04:00:00Z","v":44298,"vw":52.886456},{"c":52.03,"h":52.55,"l":51.91,"n":1479,"o":52.49,"t":"2026-05-15T04:00:00Z","v":46108,"vw":52.114658},{"c":53.34,"h":53.34,"l":52.05,"n":1787,"o":52.05,"t":"2026-05-18T04:00:00Z","v":42790,"vw":53.142677},{"c":53.4,"h":53.715,"l":52.99,"n":1896,"o":53.01,"t":"2026-05-19T04:00:00Z","v":33959,"vw":53.396685},{"c":54.18,"h":54.67,"l":53.4,"n":2166,"o":53.4,"t":"2026-05-20T04:00:00Z","v":56733,"vw":54.191178},{"c":54.76,"h":55,"l":53.83,"n":1511,"o":53.98,"t":"2026-05-21T04:00:00Z","v":33487,"vw":54.652227},{"c":54.45,"h":55.35,"l":52.79,"n":1598,"o":54.77,"t":"2026-05-22T04:00:00Z","v":41039,"vw":54.202791},{"c":55.06,"h":55.55,"l":54.58,"n":2021,"o":54.75,"t":"2026-05-26T04:00:00Z","v":65419,"vw":54.927693},{"c":54.4,"h":55.1,"l":54.05,"n":2333,"o":54.44,"t":"2026-05-27T04:00:00Z","v":84138,"vw":54.477044},{"c":54.51,"h":54.9199,"l":53.86,"n":1994,"o":54.4,"t":"2026-05-28T04:00:00Z","v":39459,"vw":54.431306},{"c":54.29,"h":55,"l":54.21,"n":1193,"o":55,"t":"2026-05-29T04:00:00Z","v":34115,"vw":54.380791},{"c":52.92,"h":53.73,"l":52.2,"n":2210,"o":53.37,"t":"2026-06-01T04:00:00Z","v":65348,"vw":52.786493},{"c":53.72,"h":53.775,"l":51.19,"n":2405,"o":52.59,"t":"2026-06-02T04:00:00Z","v":51259,"vw":53.273159},{"c":52.62,"h":53.855,"l":52.53,"n":3021,"o":53.67,"t":"2026-06-03T04:00:00Z","v":75106,"vw":52.937539},{"c":54.13,"h":54.23,"l":52.79,"n":1915,"o":53,"t":"2026-06-04T04:00:00Z","v":71018,"vw":53.810667},{"c":54.88,"h":55.66,"l":53.25,"n":2219,"o":54.13,"t":"2026-06-05T04:00:00Z","v":65073,"vw":55.127779},{"c":55.54,"h":56.15,"l":54.96,"n":1888,"o":54.96,"t":"2026-06-08T04:00:00Z","v":39479,"vw":55.505134},{"c":56.13,"h":57,"l":55.63,"n":1977,"o":55.63,"t":"2026-06-09T04:00:00Z","v":47354,"vw":56.261719},{"c":57.08,"h":57.16,"l":56.49,"n":2076,"o":56.6,"t":"2026-06-10T04:00:00Z","v":47495,"vw":56.839704},{"c":57.01,"h":58.54,"l":56.51,"n":1842,"o":57.3,"t":"2026-06-11T04:00:00Z","v":45671,"vw":57.23689},{"c":57.5,"h":57.81,"l":57.21,"n":1649,"o":57.3,"t":"2026-06-12T04:00:00Z","v":53117,"vw":57.512831},{"c":56.48,"h":57.85,"l":56.21,"n":1572,"o":57.67,"t":"2026-06-15T04:00:00Z","v":43254,"vw":56.682404},{"c":56.81,"h":57.36,"l":56.0637,"n":1735,"o":56.89,"t":"2026-06-16T04:00:00Z","v":58818,"vw":56.616971},{"c":56.17,"h":57.58,"l":55.69,"n":1624,"o":56.68,"t":"2026-06-17T04:00:00Z","v":42774,"vw":56.229345},{"c":57.22,"h":57.48,"l":56.17,"n":1993,"o":56.91,"t":"2026-06-18T04:00:00Z","v":104377,"vw":57.052961},{"c":56.81,"h":57.85,"l":56.81,"n":1649,"o":57.14,"t":"2026-06-22T04:00:00Z","v":47404,"vw":56.996454},{"c":58.29,"h":58.29,"l":56.785,"n":3754,"o":57.06,"t":"2026-06-23T04:00:00Z","v":100689,"vw":57.752179},{"c":58.37,"h":59.1199,"l":58.21,"n":2438,"o":58.42,"t":"2026-06-24T04:00:00Z","v":72261,"vw":58.453013},{"c":58.39,"h":58.8,"l":56.925,"n":1768,"o":58.2,"t":"2026-06-25T04:00:00Z","v":58993,"vw":58.194598},{"c":60.42,"h":60.88,"l":58.38,"n":5112,"o":58.89,"t":"2026-06-26T04:00:00Z","v":371108,"vw":60.005704},{"c":59.93,"h":60.315,"l":59.05,"n":3024,"o":59.71,"t":"2026-06-29T04:00:00Z","v":104575,"vw":59.635435},{"c":59.38,"h":60.145,"l":58.8,"n":2702,"o":59.92,"t":"2026-06-30T04:00:00Z","v":73858,"vw":59.682949},{"c":61.25,"h":61.25,"l":59.42,"n":2980,"o":59.42,"t":"2026-07-01T04:00:00Z","v":93218,"vw":60.911362},{"c":60.25,"h":61.725,"l":59.985,"n":2250,"o":61.25,"t":"2026-07-02T04:00:00Z","v":70926,"vw":60.384349},{"c":60.49,"h":60.64,"l":59.62,"n":1789,"o":60.25,"t":"2026-07-06T04:00:00Z","v":67245,"vw":60.314019},{"c":59.24,"h":60.73,"l":59.22,"n":2648,"o":60.49,"t":"2026-07-07T04:00:00Z","v":57212,"vw":59.866887},{"c":58.31,"h":59.13,"l":58,"n":2045,"o":59.13,"t":"2026-07-08T04:00:00Z","v":54664,"vw":58.437241},{"c":59.01,"h":59.21,"l":58,"n":1855,"o":58.09,"t":"2026-07-09T04:00:00Z","v":39599,"vw":58.796142},{"c":59.32,"h":59.635,"l":58.545,"n":2090,"o":58.81,"t":"2026-07-10T04:00:00Z","v":38906,"vw":59.254128},{"c":59.94,"h":60.36,"l":59.215,"n":2316,"o":59.5,"t":"2026-07-13T04:00:00Z","v":60275,"vw":59.837507},{"c":59.63,"h":60.425,"l":59.4725,"n":2095,"o":60.07,"t":"2026-07-14T04:00:00Z","v":59582,"vw":59.799397},{"c":60.32,"h":60.8552,"l":59.58,"n":2904,"o":59.65,"t":"2026-07-15T04:00:00Z","v":71656,"vw":60.191415},{"c":61.96,"h":62.07,"l":59.92,"n":2369,"o":60.32,"t":"2026-07-16T04:00:00Z","v":62426,"vw":61.469785},{"c":60.45,"h":61.95,"l":60.3,"n":2881,"o":61.22,"t":"2026-07-17T04:00:00Z","v":69671,"vw":60.877758},{"c":60.7,"h":61.155,"l":59.845,"n":1957,"o":60.57,"t":"2026-07-20T04:00:00Z","v":60786,"vw":60.622766},{"c":61.2,"h":61.22,"l":59.99,"n":2054,"o":60.665,"t":"2026-07-21T04:00:00Z","v":56389,"vw":60.707394},{"c":60.53,"h":61.13,"l":60.22,"n":2913,"o":61.13,"t":"2026-07-22T04:00:00Z","v":81762,"vw":60.481423},{"c":62.86,"h":62.87,"l":60.52,"n":3058,"o":60.77,"t":"2026-07-23T04:00:00Z","v":96306,"vw":62.132746},{"c":62.1,"h":63.67,"l":62.03,"n":3362,"o":62.85,"t":"2026-07-24T04:00:00Z","v":151993,"vw":62.499958},{"c":64,"h":64.29,"l":62,"n":3231,"o":62.18,"t":"2026-07-27T04:00:00Z","v":152373,"vw":63.29646},{"c":64.56,"h":65.265,"l":63.38,"n":2797,"o":64.56,"t":"2026-07-28T04:00:00Z","v":96081,"vw":64.73708},{"c":63.53,"h":64.72,"l":63.51,"n":2820,"o":64.24,"t":"2026-07-29T04:00:00Z","v":83934,"vw":63.926112},{"c":63.83,"h":64.57,"l":63.05,"n":1921,"o":63.76,"t":"2026-07-30T04:00:00Z","v":48392,"vw":63.980021},{"c":64.48,"h":64.48,"l":63.31,"n":2208,"o":63.73,"t":"2026-07-31T04:00:00Z","v":53546,"vw":64.13473},{"c":64.52,"h":65.94,"l":64.26,"n":2438,"o":65.1,"t":"2026-08-03T04:00:00Z","v":65360,"vw":64.700219},{"c":65.43,"h":65.72,"l":64.025,"n":1987,"o":64.45,"t":"2026-08-04T04:00:00Z","v":50989,"vw":65.39005},{"c":65.23,"h":65.598,"l":64.6,"n":1655,"o":65.43,"t":"2026-08-05T04:00:00Z","v":49344,"vw":65.153108},{"c":65.01,"h":65.75,"l":64.585,"n":1872,"o":65.34,"t":"2026-08-06T04:00:00Z","v":73485,"vw":65.03772},{"c":64.38,"h":64.82,"l":63.795,"n":1442,"o":64.15,"t":"2026-08-07T04:00:00Z","v":44615,"vw":64.351249},{"c":63.49,"h":64.32,"l":62.91,"n":1994,"o":63.83,"t":"2026-08-10T04:00:00Z","v":63085,"vw":63.379814},{"c":64.42,"h":64.42,"l":63.435,"n":2503,"o":63.56,"t":"2026-08-11T04:00:00Z","v":51134,"vw":63.991451},{"c":64.52,"h":65.07,"l":64.06,"n":1615,"o":64.81,"t":"2026-08-12T04:00:00Z","v":44325,"vw":64.602693},{"c":64.89,"h":65.25,"l":64.54,"n":2085,"o":64.75,"t":"2026-08-13T04:00:00Z","v":37487,"vw":64.863256},{"c":64.93,"h":65.29,"l":64.4,"n":1347,"o":64.9,"t":"2026-08-14T04:00:00Z","v":32249,"vw":64.839297},{"c":64.37,"h":65.17,"l":64.205,"n":2305,"o":65,"t":"2026-08-17T04:00:00Z","v":50098,"vw":64.562275},{"c":64.19,"h":64.9899,"l":63.62,"n":1990,"o":64.54,"t":"2026-08-18T04:00:00Z","v":31830,"vw":64.160441},{"c":63.23,"h":64.38,"l":62.4501,"n":3078,"o":64.15,"t":"2026-08-19T04:00:00Z","v":93987,"vw":63.17067},{"c":63.65,"h":63.85,"l":62.501,"n":2026,"o":62.87,"t":"2026-08-20T04:00:00Z","v":42983,"vw":63.371357},{"c":64.45,"h":65.26,"l":63.15,"n":3507,"o":64.01,"t":"2026-08-21T04:00:00Z","v":224976,"vw":64.43205},{"c":64.44,"h":65.01,"l":63.725,"n":2839,"o":64.18,"t":"2026-08-24T04:00:00Z","v":91017,"vw":64.527947},{"c":64.7,"h":64.805,"l":64.055,"n":2839,"o":64.5,"t":"2026-08-25T04:00:00Z","v":91995,"vw":64.511773},{"c":64.32,"h":64.93,"l":63.9,"n":2094,"o":64.74,"t":"2026-08-26T04:00:00Z","v":138053,"vw":64.382101},{"c":64.52,"h":64.74,"l":63.01,"n":2201,"o":63.99,"t":"2026-08-27T04:00:00Z","v":45359,"vw":64.302003},{"c":64.51,"h":65.29,"l":64.27,"n":2111,"o":64.8,"t":"2026-08-28T04:00:00Z","v":48702,"vw":64.662806},{"c":64.99,"h":66.53,"l":63.59,"n":1885,"o":64.46,"t":"2026-08-31T04:00:00Z","v":81169,"vw":64.868352},{"c":63.98,"h":64.57,"l":62.98,"n":2448,"o":64.57,"t":"2026-09-01T04:00:00Z","v":94577,"vw":63.878366},{"c":65.2,"h":65.575,"l":63.78,"n":2757,"o":63.81,"t":"2026-09-02T04:00:00Z","v":112894,"vw":65.108211},{"c":65.61,"h":67.6,"l":65.4,"n":2152,"o":65.69,"t":"2026-09-03T04:00:00Z","v":87414,"vw":65.809471},{"c":65.95,"h":66.7,"l":65.15,"n":3302,"o":65.25,"t":"2026-09-04T04:00:00Z","v":73861,"vw":66.081753},{"c":65.33,"h":65.92,"l":63.6832,"n":2916,"o":65.61,"t":"2026-09-08T04:00:00Z","v":57267,"vw":65.273378},{"c":64.3,"h":65.06,"l":64.08,"n":2423,"o":65.03,"t":"2026-09-09T04:00:00Z","v":56932,"vw":64.413028},{"c":65.02,"h":65.12,"l":63.73,"n":1854,"o":64.23,"t":"2026-09-10T04:00:00Z","v":44810,"vw":64.768855},{"c":65.19,"h":66,"l":64.575,"n":2465,"o":65.54,"t":"2026-09-11T04:00:00Z","v":63425,"vw":65.150912},{"c":64.99,"h":65.8,"l":64.8,"n":2688,"o":65.08,"t":"2026-09-14T04:00:00Z","v":68169,"vw":65.064734},{"c":65.34,"h":65.3523,"l":64.37,"n":2643,"o":64.98,"t":"2026-09-15T04:00:00Z","v":56190,"vw":65.096025},{"c":64.55,"h":65.48,"l":63.185,"n":2279,"o":65.34,"t":"2026-09-16T04:00:00Z","v":51660,"vw":64.388819},{"c":64.06,"h":65.41,"l":64.02,"n":3223,"o":64.98,"t":"2026-09-17T04:00:00Z","v":61206,"vw":64.370639},{"c":64.57,"h":65.8875,"l":63.09,"n":2912,"o":63.53,"t":"2026-09-18T04:00:00Z","v":249840,"vw":64.494115},{"c":63.85,"h":64.75,"l":63.55,"n":2210,"o":64.55,"t":"2026-09-21T04:00:00Z","v":57727,"vw":63.897372},{"c":63.94,"h":64.4,"l":63.36,"n":2336,"o":64.2,"t":"2026-09-22T04:00:00Z","v":49674,"vw":63.920905},{"c":62.87,"h":63.79,"l":62.83,"n":2110,"o":63.51,"t":"2026-09-23T04:00:00Z","v":42767,"vw":63.067646},{"c":63.44,"h":63.62,"l":61.99,"n":2182,"o":63.05,"t":"2026-09-24T04:00:00Z","v":57812,"vw":63.32216},{"c":63.73,"h":63.94,"l":63.18,"n":2349,"o":63.36,"t":"2026-09-25T04:00:00Z","v":65263,"vw":63.693408},{"c":63.18,"h":63.685,"l":62.71,"n":1877,"o":63.31,"t":"2026-09-28T04:00:00Z","v":42641,"vw":63.242658},{"c":62.81,"h":63.4,"l":61.93,"n":2247,"o":63.18,"t":"2026-09-29T04:00:00Z","v":52562,"vw":62.604806},{"c":62.3,"h":62.88,"l":61.74,"n":1688,"o":62.8,"t":"2026-09-30T04:00:00Z","v":53198,"vw":62.272928},{"c":62.89,"h":63.025,"l":60.93,"n":2555,"o":62,"t":"2026-10-01T04:00:00Z","v":56122,"vw":62.374226},{"c":63.78,"h":64.2,"l":63.29,"n":2071,"o":63.41,"t":"2026-10-02T04:00:00Z","v":45291,"vw":63.792684},{"c":63.78,"h":64.77,"l":63.1,"n":4234,"o":63.82,"t":"2026-10-05T04:00:00Z","v":71057,"vw":63.846151},{"c":63.73,"h":64.3,"l":63.53,"n":1606,"o":63.96,"t":"2026-10-06T04:00:00Z","v":43043,"vw":63.81455},{"c":63.12,"h":63.385,"l":62.29,"n":2312,"o":63.16,"t":"2026-10-07T04:00:00Z","v":50708,"vw":63.001696},{"c":63.19,"h":63.72,"l":62.34,"n":2337,"o":62.88,"t":"2026-10-08T04:00:00Z","v":53914,"vw":63.145275},{"c":62.29,"h":63.35,"l":62.165,"n":1602,"o":63.15,"t":"2026-10-09T04:00:00Z","v":33792,"vw":62.454178},{"c":62.71,"h":63,"l":62.03,"n":1765,"o":62.12,"t":"2026-10-12T04:00:00Z","v":37362,"vw":62.680921},{"c":62.705,"h":63.55,"l":62.08,"n":1947,"o":63.05,"t":"2026-10-13T04:00:00Z","v":41074,"vw":62.585348},{"c":62.51,"h":62.66,"l":61.41,"n":2278,"o":61.82,"t":"2026-10-14T04:00:00Z","v":61003,"vw":62.370981},{"c":63.18,"h":63.24,"l":62.35,"n":2270,"o":62.9,"t":"2026-10-15T04:00:00Z","v":58809,"vw":62.924737},{"c":63.34,"h":64.42,"l":63.12,"n":2106,"o":63.2,"t":"2026-10-16T04:00:00Z","v":55783,"vw":63.454716},{"c":62.89,"h":63.29,"l":62.27,"n":2008,"o":63.25,"t":"2026-10-19T04:00:00Z","v":49000,"vw":62.830265},{"c":63.59,"h":64.28,"l":63,"n":1707,"o":63,"t":"2026-10-20T04:00:00Z","v":51776,"vw":63.565053},{"c":63.64,"h":63.81,"l":63.04,"n":2390,"o":63.81,"t":"2026-10-21T04:00:00Z","v":62246,"vw":63.588976},{"c":65.28,"h":65.75,"l":63.45,"n":495,"o":64.3,"t":"2026-10-22T04:00:00Z","v":20548,"vw":64.83244}],"volatilityBars":[{"c":64.6,"h":64.6,"l":64.6,"n":1,"o":64.6,"t":"2026-09-21T13:15:00Z","v":100,"vw":64.6},{"c":64.72,"h":64.75,"l":64.4,"n":23,"o":64.55,"t":"2026-09-21T13:30:00Z","v":882,"vw":64.604318},{"c":64.32,"h":64.32,"l":64.32,"n":4,"o":64.32,"t":"2026-09-21T13:45:00Z","v":210,"vw":64.32},{"c":64.35,"h":64.4,"l":64.35,"n":12,"o":64.4,"t":"2026-09-21T14:15:00Z","v":312,"vw":64.375},{"c":64.279,"h":64.279,"l":64.14,"n":23,"o":64.14,"t":"2026-09-21T14:30:00Z","v":631,"vw":64.239955},{"c":64.25,"h":64.25,"l":64.25,"n":30,"o":64.25,"t":"2026-09-21T15:15:00Z","v":812,"vw":64.25},{"c":64.1,"h":64.11,"l":64.03,"n":52,"o":64.11,"t":"2026-09-21T15:45:00Z","v":1368,"vw":64.08843},{"c":64.21,"h":64.21,"l":64.21,"n":17,"o":64.21,"t":"2026-09-21T16:00:00Z","v":256,"vw":64.21},{"c":64.04,"h":64.0642,"l":64.04,"n":18,"o":64.0642,"t":"2026-09-21T16:15:00Z","v":643,"vw":64.052564},{"c":64.005,"h":64.005,"l":63.9,"n":10,"o":63.9,"t":"2026-09-21T16:30:00Z","v":244,"vw":63.9525},{"c":64.01,"h":64.01,"l":63.93,"n":57,"o":63.93,"t":"2026-09-21T17:00:00Z","v":1502,"vw":63.98},{"c":63.94,"h":63.94,"l":63.94,"n":1,"o":63.94,"t":"2026-09-21T17:15:00Z","v":100,"vw":63.94},{"c":63.64,"h":63.785,"l":63.55,"n":94,"o":63.78,"t":"2026-09-21T17:30:00Z","v":2504,"vw":63.668571},{"c":63.74,"h":63.74,"l":63.605,"n":16,"o":63.605,"t":"2026-09-21T17:45:00Z","v":476,"vw":63.6725},{"c":63.85,"h":63.86,"l":63.77,"n":67,"o":63.77,"t":"2026-09-21T18:15:00Z","v":1218,"vw":63.81994},{"c":63.9,"h":64.01,"l":63.9,"n":132,"o":63.97,"t":"2026-09-21T18:45:00Z","v":2123,"vw":63.975825},{"c":63.88,"h":63.88,"l":63.88,"n":4,"o":63.88,"t":"2026-09-21T19:15:00Z","v":129,"vw":63.88},{"c":63.81,"h":63.83,"l":63.795,"n":51,"o":63.795,"t":"2026-09-21T19:30:00Z","v":855,"vw":63.809837},{"c":63.77,"h":64.04,"l":63.74,"n":332,"o":63.82,"t":"2026-09-21T19:45:00Z","v":8481,"vw":63.839766},{"c":63.85,"h":63.85,"l":63.85,"n":5,"o":63.85,"t":"2026-09-21T20:00:00Z","v":15564,"vw":63.85},{"c":64,"h":64,"l":64,"n":5,"o":64,"t":"2026-09-22T10:45:00Z","v":1002,"vw":64},{"c":63.85,"h":63.85,"l":63.85,"n":2,"o":63.85,"t":"2026-09-22T11:30:00Z","v":1000,"vw":63.85},{"c":63.36,"h":64.4,"l":63.36,"n":48,"o":64.2,"t":"2026-09-22T13:30:00Z","v":1498,"vw":64.043823},{"c":64.03,"h":64.1,"l":63.65,"n":31,"o":63.65,"t":"2026-09-22T13:45:00Z","v":790,"vw":63.954117},{"c":64.15,"h":64.17,"l":64.15,"n":34,"o":64.17,"t":"2026-09-22T14:15:00Z","v":781,"vw":64.161453},{"c":63.76,"h":63.86,"l":63.76,"n":14,"o":63.86,"t":"2026-09-22T14:30:00Z","v":577,"vw":63.805},{"c":63.62,"h":63.73,"l":63.57,"n":37,"o":63.67,"t":"2026-09-22T14:45:00Z","v":1386,"vw":63.641111},{"c":63.73,"h":63.73,"l":63.73,"n":5,"o":63.73,"t":"2026-09-22T15:15:00Z","v":173,"vw":63.73},{"c":63.7,"h":63.73,"l":63.64,"n":79,"o":63.64,"t":"2026-09-22T15:45:00Z","v":2387,"vw":63.682692},{"c":63.705,"h":63.705,"l":63.705,"n":5,"o":63.705,"t":"2026-09-22T16:00:00Z","v":118,"vw":63.705},{"c":63.71,"h":63.78,"l":63.71,"n":47,"o":63.78,"t":"2026-09-22T16:15:00Z","v":948,"vw":63.755138},{"c":63.84,"h":63.85,"l":63.77,"n":88,"o":63.8,"t":"2026-09-22T17:30:00Z","v":2388,"vw":63.81},{"c":64.01,"h":64.17,"l":63.88,"n":169,"o":63.88,"t":"2026-09-22T17:45:00Z","v":3999,"vw":64.037917},{"c":64.06,"h":64.06,"l":64.06,"n":15,"o":64.06,"t":"2026-09-22T18:00:00Z","v":325,"vw":64.06},{"c":64,"h":64.09,"l":64,"n":12,"o":64.09,"t":"2026-09-22T18:30:00Z","v":267,"vw":64.045},{"c":63.995,"h":63.995,"l":63.995,"n":2,"o":63.995,"t":"2026-09-22T18:45:00Z","v":107,"vw":63.995},{"c":64.135,"h":64.135,"l":64.135,"n":6,"o":64.135,"t":"2026-09-22T19:00:00Z","v":140,"vw":64.135},{"c":63.91,"h":64.05,"l":63.91,"n":41,"o":63.995,"t":"2026-09-22T19:15:00Z","v":771,"vw":63.99},{"c":64.075,"h":64.155,"l":63.96,"n":154,"o":63.96,"t":"2026-09-22T19:30:00Z","v":4037,"vw":64.065695},{"c":63.93,"h":63.98,"l":63.89,"n":296,"o":63.93,"t":"2026-09-22T19:45:00Z","v":4720,"vw":63.917431},{"c":63.94,"h":63.94,"l":63.94,"n":5,"o":63.94,"t":"2026-09-22T20:00:00Z","v":9937,"vw":63.94},{"c":63.77,"h":63.77,"l":63.51,"n":13,"o":63.51,"t":"2026-09-23T13:30:00Z","v":425,"vw":63.663333},{"c":63.1,"h":63.21,"l":63.1,"n":43,"o":63.21,"t":"2026-09-23T14:00:00Z","v":1489,"vw":63.1425},{"c":63.38,"h":63.38,"l":63.31,"n":3,"o":63.31,"t":"2026-09-23T14:15:00Z","v":201,"vw":63.345},{"c":63.33,"h":63.44,"l":63.33,"n":26,"o":63.44,"t":"2026-09-23T14:30:00Z","v":770,"vw":63.4},{"c":63.285,"h":63.285,"l":63.285,"n":4,"o":63.285,"t":"2026-09-23T14:45:00Z","v":116,"vw":63.285},{"c":63.76,"h":63.79,"l":63.55,"n":104,"o":63.55,"t":"2026-09-23T15:00:00Z","v":3125,"vw":63.691474},{"c":63.48,"h":63.48,"l":63.48,"n":28,"o":63.48,"t":"2026-09-23T15:15:00Z","v":415,"vw":63.48},{"c":63.4,"h":63.4,"l":63.4,"n":4,"o":63.4,"t":"2026-09-23T15:30:00Z","v":203,"vw":63.4},{"c":63.51,"h":63.51,"l":63.505,"n":11,"o":63.505,"t":"2026-09-23T16:30:00Z","v":478,"vw":63.508333},{"c":63.35,"h":63.35,"l":63.21,"n":46,"o":63.35,"t":"2026-09-23T17:00:00Z","v":1214,"vw":63.326666},{"c":63.41,"h":63.41,"l":63.235,"n":57,"o":63.34,"t":"2026-09-23T17:30:00Z","v":1503,"vw":63.308571},{"c":63.435,"h":63.52,"l":63.435,"n":13,"o":63.52,"t":"2026-09-23T17:45:00Z","v":405,"vw":63.465},{"c":63.45,"h":63.5,"l":63.45,"n":10,"o":63.5,"t":"2026-09-23T18:00:00Z","v":278,"vw":63.475},{"c":63.32,"h":63.32,"l":63.32,"n":9,"o":63.32,"t":"2026-09-23T18:30:00Z","v":138,"vw":63.32},{"c":63.22,"h":63.225,"l":63.19,"n":48,"o":63.225,"t":"2026-09-23T18:45:00Z","v":671,"vw":63.21},{"c":63.325,"h":63.36,"l":63.325,"n":16,"o":63.35,"t":"2026-09-23T19:00:00Z","v":418,"vw":63.345},{"c":63.19,"h":63.28,"l":63.19,"n":35,"o":63.28,"t":"2026-09-23T19:15:00Z","v":530,"vw":63.238333},{"c":63.13,"h":63.19,"l":63.06,"n":14,"o":63.18,"t":"2026-09-23T19:30:00Z","v":557,"vw":63.138},{"c":63.015,"h":63.1,"l":62.83,"n":264,"o":62.98,"t":"2026-09-23T19:45:00Z","v":7505,"vw":62.966149},{"c":62.87,"h":62.87,"l":62.87,"n":8,"o":62.87,"t":"2026-09-23T20:00:00Z","v":10307,"vw":62.87},{"c":63.15,"h":63.24,"l":62.95,"n":80,"o":63.05,"t":"2026-09-24T13:30:00Z","v":1608,"vw":63.0975},{"c":62.91,"h":63.4,"l":61.99,"n":176,"o":63.17,"t":"2026-09-24T13:45:00Z","v":2947,"vw":62.71087},{"c":63.18,"h":63.18,"l":63.18,"n":5,"o":63.18,"t":"2026-09-24T14:00:00Z","v":206,"vw":63.18},{"c":63.11,"h":63.17,"l":62.965,"n":50,"o":63.16,"t":"2026-09-24T14:30:00Z","v":1669,"vw":63.099088},{"c":62.98,"h":63,"l":62.98,"n":25,"o":63,"t":"2026-09-24T14:45:00Z","v":2303,"vw":62.998814},{"c":62.7,"h":62.85,"l":62.58,"n":87,"o":62.85,"t":"2026-09-24T15:00:00Z","v":2780,"vw":62.706},{"c":62.815,"h":62.895,"l":62.705,"n":75,"o":62.82,"t":"2026-09-24T15:15:00Z","v":2894,"vw":62.823786},{"c":62.9,"h":62.9,"l":62.9,"n":19,"o":62.9,"t":"2026-09-24T15:30:00Z","v":522,"vw":62.9},{"c":63.38,"h":63.38,"l":63.15,"n":55,"o":63.15,"t":"2026-09-24T16:15:00Z","v":862,"vw":63.248396},{"c":63.55,"h":63.55,"l":63.55,"n":26,"o":63.55,"t":"2026-09-24T16:30:00Z","v":277,"vw":63.55},{"c":63.51,"h":63.575,"l":63.495,"n":39,"o":63.495,"t":"2026-09-24T16:45:00Z","v":925,"vw":63.5225},{"c":63.43,"h":63.43,"l":63.42,"n":6,"o":63.42,"t":"2026-09-24T17:00:00Z","v":234,"vw":63.425},{"c":63.48,"h":63.48,"l":63.48,"n":8,"o":63.48,"t":"2026-09-24T17:15:00Z","v":249,"vw":63.48},{"c":63.345,"h":63.345,"l":63.29,"n":6,"o":63.3,"t":"2026-09-24T17:45:00Z","v":392,"vw":63.311667},{"c":63.58,"h":63.58,"l":63.49,"n":23,"o":63.5012,"t":"2026-09-24T18:30:00Z","v":1230,"vw":63.510413},{"c":63.405,"h":63.44,"l":63.405,"n":7,"o":63.44,"t":"2026-09-24T18:45:00Z","v":271,"vw":63.4225},{"c":63.43,"h":63.43,"l":63.43,"n":4,"o":63.43,"t":"2026-09-24T19:00:00Z","v":167,"vw":63.43},{"c":63.505,"h":63.52,"l":63.42,"n":61,"o":63.43,"t":"2026-09-24T19:15:00Z","v":2618,"vw":63.482561},{"c":63.62,"h":63.62,"l":63.53,"n":45,"o":63.61,"t":"2026-09-24T19:30:00Z","v":1018,"vw":63.58},{"c":63.37,"h":63.6,"l":63.34,"n":362,"o":63.58,"t":"2026-09-24T19:45:00Z","v":10690,"vw":63.480252},{"c":63.44,"h":63.44,"l":63.44,"n":6,"o":63.44,"t":"2026-09-24T20:00:00Z","v":12687,"vw":63.44},{"c":63.83,"h":63.85,"l":63.18,"n":115,"o":63.36,"t":"2026-09-25T13:30:00Z","v":4644,"vw":63.537271},{"c":63.74,"h":63.78,"l":63.54,"n":114,"o":63.54,"t":"2026-09-25T13:45:00Z","v":2506,"vw":63.685},{"c":63.3,"h":63.3,"l":63.3,"n":3,"o":63.3,"t":"2026-09-25T14:00:00Z","v":107,"vw":63.3},{"c":63.225,"h":63.405,"l":63.225,"n":32,"o":63.405,"t":"2026-09-25T14:45:00Z","v":1483,"vw":63.330914},{"c":63.2201,"h":63.2201,"l":63.2201,"n":1,"o":63.2201,"t":"2026-09-25T15:00:00Z","v":179,"vw":63.2201},{"c":63.225,"h":63.225,"l":63.225,"n":2,"o":63.225,"t":"2026-09-25T15:15:00Z","v":201,"vw":63.225},{"c":63.2375,"h":63.435,"l":63.225,"n":32,"o":63.435,"t":"2026-09-25T15:30:00Z","v":1766,"vw":63.33432},{"c":63.52,"h":63.52,"l":63.335,"n":42,"o":63.335,"t":"2026-09-25T15:45:00Z","v":1175,"vw":63.383333},{"c":63.805,"h":63.93,"l":63.73,"n":167,"o":63.79,"t":"2026-09-25T16:00:00Z","v":5708,"vw":63.819864},{"c":63.6,"h":63.8702,"l":63.6,"n":79,"o":63.87,"t":"2026-09-25T16:15:00Z","v":2807,"vw":63.727398},{"c":63.75,"h":63.89,"l":63.75,"n":29,"o":63.89,"t":"2026-09-25T17:00:00Z","v":436,"vw":63.798611},{"c":63.735,"h":63.735,"l":63.6,"n":5,"o":63.6,"t":"2026-09-25T17:30:00Z","v":369,"vw":63.659791},{"c":63.7825,"h":63.7825,"l":63.7,"n":16,"o":63.7,"t":"2026-09-25T17:45:00Z","v":335,"vw":63.7275},{"c":63.7075,"h":63.78,"l":63.67,"n":64,"o":63.77,"t":"2026-09-25T18:00:00Z","v":2435,"vw":63.729073},{"c":63.755,"h":63.755,"l":63.755,"n":5,"o":63.755,"t":"2026-09-25T18:15:00Z","v":119,"vw":63.755},{"c":63.79,"h":63.9387,"l":63.79,"n":25,"o":63.9387,"t":"2026-09-25T19:00:00Z","v":536,"vw":63.874605},{"c":63.88,"h":63.88,"l":63.8275,"n":51,"o":63.8275,"t":"2026-09-25T19:15:00Z","v":943,"vw":63.8575},{"c":63.89,"h":63.93,"l":63.75,"n":93,"o":63.7929,"t":"2026-09-25T19:30:00Z","v":2645,"vw":63.831188},{"c":63.84,"h":63.94,"l":63.73,"n":300,"o":63.93,"t":"2026-09-25T19:45:00Z","v":5650,"vw":63.838524},{"c":63.73,"h":63.73,"l":63.73,"n":10,"o":63.73,"t":"2026-09-25T20:00:00Z","v":10987,"vw":63.73},{"c":63.22,"h":63.56,"l":62.71,"n":137,"o":63.31,"t":"2026-09-28T13:30:00Z","v":3986,"vw":63.358},{"c":63.645,"h":63.685,"l":63.27,"n":53,"o":63.49,"t":"2026-09-28T13:45:00Z","v":2264,"vw":63.469279},{"c":63.5,"h":63.5,"l":63.5,"n":8,"o":63.5,"t":"2026-09-28T14:00:00Z","v":211,"vw":63.5},{"c":63.45,"h":63.65,"l":63.45,"n":20,"o":63.65,"t":"2026-09-28T14:15:00Z","v":538,"vw":63.55},{"c":63.5,"h":63.64,"l":63.34,"n":32,"o":63.64,"t":"2026-09-28T14:30:00Z","v":1055,"vw":63.428333},{"c":63.12,"h":63.3,"l":63.12,"n":38,"o":63.3,"t":"2026-09-28T14:45:00Z","v":980,"vw":63.25288},{"c":63.115,"h":63.2,"l":63.115,"n":11,"o":63.2,"t":"2026-09-28T15:00:00Z","v":255,"vw":63.1575},{"c":63.37,"h":63.37,"l":63.0292,"n":38,"o":63.12,"t":"2026-09-28T15:15:00Z","v":1527,"vw":63.183998},{"c":63.44,"h":63.44,"l":63.44,"n":13,"o":63.44,"t":"2026-09-28T15:30:00Z","v":423,"vw":63.44},{"c":63.54,"h":63.54,"l":63.42,"n":52,"o":63.42,"t":"2026-09-28T16:15:00Z","v":1243,"vw":63.462},{"c":63.57,"h":63.57,"l":63.57,"n":29,"o":63.57,"t":"2026-09-28T17:00:00Z","v":333,"vw":63.57},{"c":63.675,"h":63.675,"l":63.675,"n":4,"o":63.675,"t":"2026-09-28T17:30:00Z","v":109,"vw":63.675},{"c":63.44,"h":63.45,"l":63.44,"n":19,"o":63.45,"t":"2026-09-28T17:45:00Z","v":429,"vw":63.445},{"c":63.47,"h":63.47,"l":63.47,"n":3,"o":63.47,"t":"2026-09-28T18:45:00Z","v":201,"vw":63.47},{"c":63.08,"h":63.08,"l":63.08,"n":15,"o":63.08,"t":"2026-09-28T19:15:00Z","v":311,"vw":63.08},{"c":63.12,"h":63.12,"l":63.12,"n":10,"o":63.12,"t":"2026-09-28T19:30:00Z","v":390,"vw":63.12},{"c":63.21,"h":63.3,"l":63.08,"n":224,"o":63.08,"t":"2026-09-28T19:45:00Z","v":5435,"vw":63.195695},{"c":63.18,"h":63.18,"l":63.18,"n":8,"o":63.18,"t":"2026-09-28T20:00:00Z","v":12298,"vw":63.18},{"c":63.37,"h":63.4,"l":63.12,"n":170,"o":63.18,"t":"2026-09-29T13:30:00Z","v":4006,"vw":63.297076},{"c":63.09,"h":63.3,"l":63.07,"n":40,"o":63.21,"t":"2026-09-29T13:45:00Z","v":1124,"vw":63.178754},{"c":62.94,"h":62.94,"l":62.94,"n":8,"o":62.94,"t":"2026-09-29T14:00:00Z","v":240,"vw":62.94},{"c":62.22,"h":62.22,"l":62.22,"n":26,"o":62.22,"t":"2026-09-29T15:15:00Z","v":430,"vw":62.22},{"c":62.11,"h":62.23,"l":62.015,"n":100,"o":62.23,"t":"2026-09-29T15:45:00Z","v":2544,"vw":62.125882},{"c":62.17,"h":62.17,"l":61.94,"n":125,"o":62.095,"t":"2026-09-29T16:00:00Z","v":7512,"vw":62.06383},{"c":62.15,"h":62.25,"l":62.15,"n":14,"o":62.25,"t":"2026-09-29T16:15:00Z","v":294,"vw":62.2},{"c":61.93,"h":61.93,"l":61.93,"n":19,"o":61.93,"t":"2026-09-29T16:30:00Z","v":603,"vw":61.93},{"c":62.15,"h":62.15,"l":62.15,"n":9,"o":62.15,"t":"2026-09-29T16:45:00Z","v":276,"vw":62.15},{"c":62.04,"h":62.04,"l":62.04,"n":4,"o":62.04,"t":"2026-09-29T17:30:00Z","v":107,"vw":62.04},{"c":62.125,"h":62.125,"l":62.125,"n":3,"o":62.125,"t":"2026-09-29T17:45:00Z","v":102,"vw":62.125},{"c":62.345,"h":62.345,"l":62.29,"n":45,"o":62.31,"t":"2026-09-29T18:15:00Z","v":1487,"vw":62.322},{"c":62.45,"h":62.45,"l":62.41,"n":21,"o":62.41,"t":"2026-09-29T18:30:00Z","v":630,"vw":62.436667},{"c":62.5,"h":62.54,"l":62.37,"n":129,"o":62.38,"t":"2026-09-29T18:45:00Z","v":4325,"vw":62.468493},{"c":62.55,"h":62.57,"l":62.55,"n":35,"o":62.55,"t":"2026-09-29T19:00:00Z","v":564,"vw":62.556667},{"c":62.575,"h":62.575,"l":62.575,"n":16,"o":62.575,"t":"2026-09-29T19:15:00Z","v":321,"vw":62.575},{"c":62.63,"h":62.63,"l":62.47,"n":36,"o":62.58,"t":"2026-09-29T19:30:00Z","v":1007,"vw":62.539863},{"c":62.71,"h":62.86,"l":62.68,"n":315,"o":62.69,"t":"2026-09-29T19:45:00Z","v":6696,"vw":62.787902},{"c":62.81,"h":62.81,"l":62.81,"n":7,"o":62.81,"t":"2026-09-29T20:00:00Z","v":8923,"vw":62.81},{"c":62.88,"h":62.88,"l":62.8,"n":21,"o":62.8,"t":"2026-09-30T13:30:00Z","v":567,"vw":62.82657},{"c":62.68,"h":62.8,"l":62.54,"n":27,"o":62.8,"t":"2026-09-30T14:00:00Z","v":1039,"vw":62.731111},{"c":62.68,"h":62.68,"l":62.68,"n":21,"o":62.68,"t":"2026-09-30T14:15:00Z","v":751,"vw":62.68},{"c":62.27,"h":62.565,"l":62.2,"n":33,"o":62.38,"t":"2026-09-30T14:30:00Z","v":1136,"vw":62.341523},{"c":62.25,"h":62.39,"l":62.25,"n":15,"o":62.39,"t":"2026-09-30T14:45:00Z","v":360,"vw":62.32},{"c":62.22,"h":62.25,"l":62.22,"n":7,"o":62.25,"t":"2026-09-30T15:15:00Z","v":275,"vw":62.23668},{"c":62.08,"h":62.08,"l":62.08,"n":1,"o":62.08,"t":"2026-09-30T15:30:00Z","v":100,"vw":62.08},{"c":62.1,"h":62.105,"l":62.1,"n":9,"o":62.105,"t":"2026-09-30T15:45:00Z","v":282,"vw":62.1025},{"c":62.27,"h":62.3,"l":62.0775,"n":59,"o":62.0775,"t":"2026-09-30T16:00:00Z","v":1825,"vw":62.235357},{"c":62.11,"h":62.11,"l":62.11,"n":2,"o":62.11,"t":"2026-09-30T16:15:00Z","v":260,"vw":62.11},{"c":62.14,"h":62.14,"l":62.14,"n":1,"o":62.14,"t":"2026-09-30T16:45:00Z","v":100,"vw":62.14},{"c":62.1,"h":62.165,"l":62.1,"n":26,"o":62.16,"t":"2026-09-30T17:00:00Z","v":817,"vw":62.151667},{"c":61.8553,"h":61.92,"l":61.78,"n":34,"o":61.92,"t":"2026-09-30T17:15:00Z","v":1225,"vw":61.853533},{"c":61.845,"h":61.845,"l":61.845,"n":1,"o":61.845,"t":"2026-09-30T17:45:00Z","v":100,"vw":61.845},{"c":61.75,"h":61.75,"l":61.75,"n":9,"o":61.75,"t":"2026-09-30T18:00:00Z","v":228,"vw":61.75},{"c":62.01,"h":62.01,"l":61.74,"n":74,"o":61.805,"t":"2026-09-30T18:15:00Z","v":2068,"vw":61.902778},{"c":62.08,"h":62.08,"l":62.075,"n":7,"o":62.075,"t":"2026-09-30T18:30:00Z","v":268,"vw":62.07789},{"c":61.765,"h":61.985,"l":61.76,"n":49,"o":61.96,"t":"2026-09-30T18:45:00Z","v":1155,"vw":61.860714},{"c":61.96,"h":62.01,"l":61.81,"n":31,"o":61.81,"t":"2026-09-30T19:00:00Z","v":636,"vw":61.905},{"c":62.005,"h":62.1,"l":62.005,"n":118,"o":62.03,"t":"2026-09-30T19:15:00Z","v":2778,"vw":62.055},{"c":62.28,"h":62.325,"l":62.13,"n":55,"o":62.13,"t":"2026-09-30T19:30:00Z","v":1380,"vw":62.216039},{"c":62.315,"h":62.41,"l":62.24,"n":240,"o":62.24,"t":"2026-09-30T19:45:00Z","v":6643,"vw":62.35543},{"c":62.3,"h":62.3,"l":62.3,"n":8,"o":62.3,"t":"2026-09-30T20:00:00Z","v":19458,"vw":62.3},{"c":61.55,"h":62.43,"l":60.93,"n":169,"o":62,"t":"2026-10-01T13:30:00Z","v":3623,"vw":61.649235},{"c":61.54,"h":61.595,"l":61.13,"n":115,"o":61.46,"t":"2026-10-01T14:00:00Z","v":3982,"vw":61.345537},{"c":61.32,"h":61.32,"l":61.315,"n":29,"o":61.315,"t":"2026-10-01T14:15:00Z","v":777,"vw":61.3175},{"c":61.63,"h":61.63,"l":61.63,"n":27,"o":61.63,"t":"2026-10-01T14:30:00Z","v":456,"vw":61.63},{"c":61.625,"h":61.625,"l":61.48,"n":14,"o":61.59,"t":"2026-10-01T14:45:00Z","v":319,"vw":61.565},{"c":61.515,"h":61.53,"l":61.49,"n":38,"o":61.5,"t":"2026-10-01T15:15:00Z","v":1853,"vw":61.506875},{"c":61.67,"h":61.77,"l":61.55,"n":62,"o":61.55,"t":"2026-10-01T15:30:00Z","v":1642,"vw":61.673914},{"c":61.79,"h":61.79,"l":61.78,"n":18,"o":61.79,"t":"2026-10-01T15:45:00Z","v":614,"vw":61.7875},{"c":62.055,"h":62.145,"l":61.94,"n":123,"o":61.96,"t":"2026-10-01T16:00:00Z","v":3852,"vw":62.017349},{"c":62.335,"h":62.335,"l":62.05,"n":57,"o":62.055,"t":"2026-10-01T16:15:00Z","v":1244,"vw":62.1775},{"c":62.42,"h":62.44,"l":62.42,"n":6,"o":62.44,"t":"2026-10-01T16:30:00Z","v":221,"vw":62.43},{"c":62.32,"h":62.45,"l":62.32,"n":10,"o":62.45,"t":"2026-10-01T16:45:00Z","v":556,"vw":62.356212},{"c":62.5,"h":62.5,"l":62.385,"n":21,"o":62.385,"t":"2026-10-01T17:00:00Z","v":375,"vw":62.4425},{"c":62.54,"h":62.54,"l":62.41,"n":26,"o":62.41,"t":"2026-10-01T17:30:00Z","v":680,"vw":62.49},{"c":62.31,"h":62.505,"l":62.27,"n":53,"o":62.27,"t":"2026-10-01T18:00:00Z","v":1758,"vw":62.344375},{"c":62.49,"h":62.66,"l":62.49,"n":50,"o":62.535,"t":"2026-10-01T18:30:00Z","v":1385,"vw":62.540904},{"c":62.44,"h":62.44,"l":62.44,"n":6,"o":62.44,"t":"2026-10-01T18:45:00Z","v":216,"vw":62.44},{"c":62.42,"h":62.505,"l":62.42,"n":30,"o":62.505,"t":"2026-10-01T19:00:00Z","v":805,"vw":62.448333},{"c":62.455,"h":62.455,"l":62.455,"n":6,"o":62.455,"t":"2026-10-01T19:15:00Z","v":173,"vw":62.455},{"c":62.44,"h":62.495,"l":62.43,"n":33,"o":62.43,"t":"2026-10-01T19:30:00Z","v":563,"vw":62.4525},{"c":62.88,"h":63.025,"l":62.445,"n":337,"o":62.445,"t":"2026-10-01T19:45:00Z","v":9436,"vw":62.791914},{"c":62.89,"h":62.89,"l":62.89,"n":6,"o":62.89,"t":"2026-10-01T20:00:00Z","v":10146,"vw":62.89},{"c":63.1,"h":63.1,"l":63.1,"n":15,"o":63.1,"t":"2026-10-02T11:45:00Z","v":384,"vw":63.1},{"c":63.88,"h":64.2,"l":63.405,"n":131,"o":63.41,"t":"2026-10-02T13:30:00Z","v":6044,"vw":63.666818},{"c":63.52,"h":63.65,"l":63.52,"n":4,"o":63.65,"t":"2026-10-02T13:45:00Z","v":225,"vw":63.585},{"c":63.94,"h":63.94,"l":63.93,"n":9,"o":63.93,"t":"2026-10-02T14:00:00Z","v":556,"vw":63.936},{"c":63.905,"h":63.93,"l":63.82,"n":47,"o":63.82,"t":"2026-10-02T14:15:00Z","v":1289,"vw":63.862143},{"c":63.8,"h":63.81,"l":63.62,"n":33,"o":63.81,"t":"2026-10-02T14:30:00Z","v":1701,"vw":63.772697},{"c":63.94,"h":63.94,"l":63.915,"n":5,"o":63.915,"t":"2026-10-02T14:45:00Z","v":204,"vw":63.9275},{"c":63.29,"h":63.67,"l":63.29,"n":25,"o":63.67,"t":"2026-10-02T15:00:00Z","v":703,"vw":63.48125},{"c":63.6,"h":63.6,"l":63.42,"n":26,"o":63.43,"t":"2026-10-02T15:45:00Z","v":711,"vw":63.483333},{"c":63.5,"h":63.5,"l":63.46,"n":54,"o":63.47,"t":"2026-10-02T16:00:00Z","v":1427,"vw":63.475501},{"c":63.59,"h":63.59,"l":63.59,"n":11,"o":63.59,"t":"2026-10-02T16:15:00Z","v":380,"vw":63.59},{"c":63.69,"h":63.69,"l":63.69,"n":7,"o":63.69,"t":"2026-10-02T17:00:00Z","v":163,"vw":63.69},{"c":63.57,"h":63.57,"l":63.52,"n":22,"o":63.52,"t":"2026-10-02T17:15:00Z","v":520,"vw":63.544752},{"c":63.76,"h":63.76,"l":63.64,"n":44,"o":63.64,"t":"2026-10-02T18:15:00Z","v":992,"vw":63.6925},{"c":63.885,"h":63.885,"l":63.885,"n":16,"o":63.885,"t":"2026-10-02T18:45:00Z","v":352,"vw":63.885},{"c":64.03,"h":64.14,"l":63.93,"n":79,"o":63.93,"t":"2026-10-02T19:15:00Z","v":1470,"vw":63.999673},{"c":63.96,"h":64.05,"l":63.92,"n":73,"o":64.015,"t":"2026-10-02T19:30:00Z","v":4700,"vw":63.967666},{"c":63.81,"h":63.98,"l":63.79,"n":290,"o":63.85,"t":"2026-10-02T19:45:00Z","v":3628,"vw":63.857143},{"c":63.78,"h":63.78,"l":63.78,"n":4,"o":63.78,"t":"2026-10-02T20:00:00Z","v":9715,"vw":63.78},{"c":63.49,"h":63.945,"l":63.35,"n":34,"o":63.82,"t":"2026-10-05T13:30:00Z","v":1104,"vw":63.630115},{"c":63.5,"h":63.5,"l":63.1,"n":340,"o":63.24,"t":"2026-10-05T13:45:00Z","v":10184,"vw":63.236393},{"c":64.2,"h":64.77,"l":63.9,"n":838,"o":63.94,"t":"2026-10-05T14:15:00Z","v":20007,"vw":64.203284},{"c":63.97,"h":63.97,"l":63.97,"n":3,"o":63.97,"t":"2026-10-05T14:45:00Z","v":111,"vw":63.97},{"c":63.9,"h":63.9,"l":63.75,"n":35,"o":63.75,"t":"2026-10-05T15:00:00Z","v":1834,"vw":63.889286},{"c":63.93,"h":63.93,"l":63.73,"n":15,"o":63.73,"t":"2026-10-05T15:30:00Z","v":300,"vw":63.858571},{"c":64,"h":64.01,"l":64,"n":70,"o":64.01,"t":"2026-10-05T16:00:00Z","v":1838,"vw":64.002616},{"c":63.935,"h":63.935,"l":63.935,"n":8,"o":63.935,"t":"2026-10-05T16:15:00Z","v":116,"vw":63.935},{"c":64.065,"h":64.065,"l":63.885,"n":61,"o":63.885,"t":"2026-10-05T17:00:00Z","v":546,"vw":63.975},{"c":64.08,"h":64.08,"l":63.9406,"n":21,"o":63.9406,"t":"2026-10-05T17:15:00Z","v":648,"vw":63.997966},{"c":63.93,"h":63.95,"l":63.93,"n":19,"o":63.95,"t":"2026-10-05T17:45:00Z","v":253,"vw":63.94},{"c":63.9,"h":63.9,"l":63.85,"n":34,"o":63.87,"t":"2026-10-05T18:00:00Z","v":881,"vw":63.874},{"c":64.11,"h":64.11,"l":64.11,"n":5,"o":64.11,"t":"2026-10-05T18:45:00Z","v":113,"vw":64.11},{"c":64.15,"h":64.15,"l":64.135,"n":34,"o":64.135,"t":"2026-10-05T19:30:00Z","v":718,"vw":64.142857},{"c":63.84,"h":63.98,"l":63.68,"n":325,"o":63.98,"t":"2026-10-05T19:45:00Z","v":8127,"vw":63.812445},{"c":63.78,"h":63.78,"l":63.78,"n":7,"o":63.78,"t":"2026-10-05T20:00:00Z","v":12628,"vw":63.78},{"c":63.53,"h":64.2,"l":63.53,"n":36,"o":63.96,"t":"2026-10-06T13:30:00Z","v":1785,"vw":63.961522},{"c":63.59,"h":64.01,"l":63.59,"n":4,"o":64.01,"t":"2026-10-06T13:45:00Z","v":213,"vw":63.8},{"c":64.275,"h":64.3,"l":64.24,"n":19,"o":64.29,"t":"2026-10-06T14:00:00Z","v":800,"vw":64.269},{"c":64.16,"h":64.24,"l":63.94,"n":53,"o":64.24,"t":"2026-10-06T14:15:00Z","v":1597,"vw":64.053334},{"c":63.93,"h":63.95,"l":63.93,"n":36,"o":63.94,"t":"2026-10-06T14:30:00Z","v":1418,"vw":63.936},{"c":64,"h":64,"l":63.92,"n":14,"o":63.92,"t":"2026-10-06T14:45:00Z","v":259,"vw":63.96},{"c":63.97,"h":63.97,"l":63.97,"n":12,"o":63.97,"t":"2026-10-06T15:15:00Z","v":242,"vw":63.97},{"c":63.94,"h":64.085,"l":63.94,"n":35,"o":64.085,"t":"2026-10-06T15:30:00Z","v":1156,"vw":63.989286},{"c":63.94,"h":63.94,"l":63.94,"n":2,"o":63.94,"t":"2026-10-06T15:45:00Z","v":200,"vw":63.94},{"c":63.875,"h":63.875,"l":63.85,"n":12,"o":63.86,"t":"2026-10-06T16:00:00Z","v":396,"vw":63.861667},{"c":63.76,"h":63.895,"l":63.76,"n":13,"o":63.89,"t":"2026-10-06T16:15:00Z","v":528,"vw":63.86},{"c":63.76,"h":63.995,"l":63.76,"n":28,"o":63.83,"t":"2026-10-06T16:30:00Z","v":1075,"vw":63.880967},{"c":63.815,"h":63.945,"l":63.815,"n":15,"o":63.945,"t":"2026-10-06T17:00:00Z","v":267,"vw":63.88},{"c":63.8,"h":63.8,"l":63.8,"n":14,"o":63.8,"t":"2026-10-06T17:15:00Z","v":456,"vw":63.8},{"c":63.83,"h":63.83,"l":63.71,"n":31,"o":63.71,"t":"2026-10-06T18:15:00Z","v":892,"vw":63.806923},{"c":63.78,"h":63.86,"l":63.78,"n":32,"o":63.86,"t":"2026-10-06T19:00:00Z","v":979,"vw":63.8175},{"c":63.7712,"h":64.06,"l":63.77,"n":67,"o":63.9,"t":"2026-10-06T19:15:00Z","v":2212,"vw":63.888175},{"c":63.8,"h":63.92,"l":63.8,"n":22,"o":63.92,"t":"2026-10-06T19:30:00Z","v":592,"vw":63.878333},{"c":63.74,"h":63.92,"l":63.68,"n":271,"o":63.84,"t":"2026-10-06T19:45:00Z","v":7234,"vw":63.7866},{"c":63.73,"h":63.73,"l":63.73,"n":5,"o":63.73,"t":"2026-10-06T20:00:00Z","v":11715,"vw":63.73},{"c":62.7687,"h":63.285,"l":62.67,"n":39,"o":63.16,"t":"2026-10-07T13:30:00Z","v":1654,"vw":62.929813},{"c":62.65,"h":62.65,"l":62.51,"n":96,"o":62.51,"t":"2026-10-07T13:45:00Z","v":1543,"vw":62.607222},{"c":62.63,"h":62.65,"l":62.51,"n":61,"o":62.52,"t":"2026-10-07T14:00:00Z","v":1935,"vw":62.608571},{"c":62.29,"h":62.515,"l":62.29,"n":30,"o":62.515,"t":"2026-10-07T14:15:00Z","v":911,"vw":62.4025},{"c":62.855,"h":62.855,"l":62.59,"n":23,"o":62.59,"t":"2026-10-07T15:00:00Z","v":654,"vw":62.7225},{"c":62.625,"h":62.625,"l":62.625,"n":5,"o":62.625,"t":"2026-10-07T15:15:00Z","v":118,"vw":62.625},{"c":62.65,"h":62.68,"l":62.65,"n":11,"o":62.68,"t":"2026-10-07T15:30:00Z","v":418,"vw":62.663636},{"c":62.68,"h":62.68,"l":62.68,"n":9,"o":62.68,"t":"2026-10-07T15:45:00Z","v":319,"vw":62.68},{"c":62.65,"h":62.745,"l":62.65,"n":71,"o":62.65,"t":"2026-10-07T16:15:00Z","v":1578,"vw":62.663571},{"c":62.885,"h":62.89,"l":62.85,"n":28,"o":62.85,"t":"2026-10-07T16:30:00Z","v":1009,"vw":62.875187},{"c":62.94,"h":62.94,"l":62.8462,"n":9,"o":62.8462,"t":"2026-10-07T16:45:00Z","v":358,"vw":62.875421},{"c":63.3083,"h":63.34,"l":63.09,"n":36,"o":63.12,"t":"2026-10-07T17:00:00Z","v":1331,"vw":63.214225},{"c":63.37,"h":63.37,"l":63.335,"n":34,"o":63.35,"t":"2026-10-07T17:15:00Z","v":1371,"vw":63.357},{"c":63.3,"h":63.385,"l":63.3,"n":58,"o":63.385,"t":"2026-10-07T17:30:00Z","v":1639,"vw":63.332505},{"c":63.2,"h":63.2,"l":63.2,"n":9,"o":63.2,"t":"2026-10-07T17:45:00Z","v":163,"vw":63.2},{"c":63.03,"h":63.03,"l":63.03,"n":8,"o":63.03,"t":"2026-10-07T18:00:00Z","v":291,"vw":63.03},{"c":63.14,"h":63.14,"l":63.0675,"n":13,"o":63.0675,"t":"2026-10-07T18:30:00Z","v":243,"vw":63.10375},{"c":62.86,"h":62.89,"l":62.86,"n":25,"o":62.89,"t":"2026-10-07T19:30:00Z","v":458,"vw":62.874706},{"c":63.125,"h":63.125,"l":62.63,"n":563,"o":62.64,"t":"2026-10-07T19:45:00Z","v":12007,"vw":62.902035},{"c":63.12,"h":63.12,"l":63.12,"n":9,"o":63.12,"t":"2026-10-07T20:00:00Z","v":11040,"vw":63.12},{"c":63.22,"h":63.22,"l":62.66,"n":37,"o":62.88,"t":"2026-10-08T13:30:00Z","v":1190,"vw":62.8575},{"c":63.1025,"h":63.1025,"l":62.78,"n":142,"o":62.78,"t":"2026-10-08T13:45:00Z","v":3202,"vw":62.981131},{"c":62.96,"h":63.07,"l":62.96,"n":25,"o":63.07,"t":"2026-10-08T14:00:00Z","v":878,"vw":63.034052},{"c":62.85,"h":62.85,"l":62.7,"n":45,"o":62.74,"t":"2026-10-08T14:15:00Z","v":2004,"vw":62.743529},{"c":63,"h":63,"l":62.92,"n":30,"o":62.92,"t":"2026-10-08T14:30:00Z","v":855,"vw":62.96375},{"c":62.85,"h":62.85,"l":62.84,"n":13,"o":62.84,"t":"2026-10-08T14:45:00Z","v":499,"vw":62.845261},{"c":62.34,"h":62.7,"l":62.34,"n":51,"o":62.64,"t":"2026-10-08T15:00:00Z","v":1494,"vw":62.596},{"c":62.68,"h":62.68,"l":62.68,"n":12,"o":62.68,"t":"2026-10-08T15:15:00Z","v":419,"vw":62.68},{"c":62.855,"h":62.855,"l":62.7,"n":58,"o":62.7,"t":"2026-10-08T15:30:00Z","v":2149,"vw":62.718195},{"c":62.86,"h":62.86,"l":62.86,"n":8,"o":62.86,"t":"2026-10-08T15:45:00Z","v":118,"vw":62.86},{"c":63,"h":63,"l":62.8,"n":53,"o":62.8,"t":"2026-10-08T16:00:00Z","v":1254,"vw":62.946},{"c":63.1,"h":63.1,"l":63.1,"n":303,"o":63.1,"t":"2026-10-08T16:15:00Z","v":2143,"vw":63.1},{"c":63.045,"h":63.045,"l":63.045,"n":4,"o":63.045,"t":"2026-10-08T16:45:00Z","v":177,"vw":63.045},{"c":63.52,"h":63.52,"l":63.49,"n":11,"o":63.49,"t":"2026-10-08T17:00:00Z","v":508,"vw":63.505},{"c":63.42,"h":63.72,"l":63.42,"n":82,"o":63.72,"t":"2026-10-08T17:15:00Z","v":2606,"vw":63.603184},{"c":63.36,"h":63.47,"l":63.36,"n":21,"o":63.47,"t":"2026-10-08T17:45:00Z","v":447,"vw":63.418357},{"c":63.54,"h":63.54,"l":63.54,"n":12,"o":63.54,"t":"2026-10-08T18:15:00Z","v":365,"vw":63.54},{"c":63.38,"h":63.39,"l":63.38,"n":18,"o":63.39,"t":"2026-10-08T19:00:00Z","v":589,"vw":63.387006},{"c":63.32,"h":63.32,"l":63.32,"n":9,"o":63.32,"t":"2026-10-08T19:15:00Z","v":292,"vw":63.32},{"c":63.33,"h":63.33,"l":63.27,"n":44,"o":63.27,"t":"2026-10-08T19:30:00Z","v":1176,"vw":63.3},{"c":63.2,"h":63.35,"l":63.095,"n":198,"o":63.35,"t":"2026-10-08T19:45:00Z","v":5377,"vw":63.25318},{"c":63.19,"h":63.19,"l":63.19,"n":11,"o":63.19,"t":"2026-10-08T20:00:00Z","v":13800,"vw":63.19},{"c":62.98,"h":63.35,"l":62.62,"n":84,"o":63.15,"t":"2026-10-09T13:30:00Z","v":2454,"vw":62.959697},{"c":62.81,"h":62.81,"l":62.42,"n":16,"o":62.42,"t":"2026-10-09T13:45:00Z","v":1196,"vw":62.618905},{"c":62.9,"h":62.9,"l":62.89,"n":16,"o":62.89,"t":"2026-10-09T14:00:00Z","v":535,"vw":62.896452},{"c":62.75,"h":62.77,"l":62.75,"n":31,"o":62.77,"t":"2026-10-09T14:15:00Z","v":937,"vw":62.76026},{"c":62.69,"h":62.71,"l":62.69,"n":18,"o":62.71,"t":"2026-10-09T14:30:00Z","v":387,"vw":62.703333},{"c":62.55,"h":62.66,"l":62.55,"n":17,"o":62.66,"t":"2026-10-09T14:45:00Z","v":491,"vw":62.605},{"c":62.43,"h":62.78,"l":62.43,"n":21,"o":62.78,"t":"2026-10-09T15:15:00Z","v":618,"vw":62.647925},{"c":62.45,"h":62.475,"l":62.39,"n":37,"o":62.475,"t":"2026-10-09T15:45:00Z","v":1015,"vw":62.438333},{"c":62.4,"h":62.4,"l":62.4,"n":7,"o":62.4,"t":"2026-10-09T16:15:00Z","v":432,"vw":62.4},{"c":62.67,"h":62.675,"l":62.56,"n":44,"o":62.56,"t":"2026-10-09T16:30:00Z","v":1804,"vw":62.584103},{"c":62.51,"h":62.55,"l":62.5,"n":17,"o":62.55,"t":"2026-10-09T16:45:00Z","v":524,"vw":62.515},{"c":62.37,"h":62.49,"l":62.37,"n":15,"o":62.49,"t":"2026-10-09T17:00:00Z","v":412,"vw":62.450845},{"c":62.53,"h":62.53,"l":62.475,"n":5,"o":62.475,"t":"2026-10-09T17:30:00Z","v":312,"vw":62.493333},{"c":62.55,"h":62.55,"l":62.55,"n":5,"o":62.55,"t":"2026-10-09T17:45:00Z","v":202,"vw":62.55},{"c":62.41,"h":62.41,"l":62.41,"n":5,"o":62.41,"t":"2026-10-09T18:30:00Z","v":195,"vw":62.41},{"c":62.57,"h":62.67,"l":62.57,"n":61,"o":62.6,"t":"2026-10-09T18:45:00Z","v":2371,"vw":62.6075},{"c":62.545,"h":62.605,"l":62.545,"n":14,"o":62.605,"t":"2026-10-09T19:00:00Z","v":481,"vw":62.578913},{"c":62.165,"h":62.26,"l":62.165,"n":234,"o":62.19,"t":"2026-10-09T19:45:00Z","v":3238,"vw":62.205},{"c":62.29,"h":62.29,"l":62.29,"n":8,"o":62.29,"t":"2026-10-09T20:00:00Z","v":8214,"vw":62.29},{"c":62.45,"h":62.45,"l":62.03,"n":31,"o":62.12,"t":"2026-10-12T13:30:00Z","v":1004,"vw":62.13938},{"c":62.26,"h":62.3,"l":62.06,"n":16,"o":62.165,"t":"2026-10-12T14:00:00Z","v":719,"vw":62.193153},{"c":62.45,"h":62.45,"l":62.435,"n":31,"o":62.435,"t":"2026-10-12T14:15:00Z","v":598,"vw":62.44625},{"c":62.63,"h":62.65,"l":62.44,"n":65,"o":62.44,"t":"2026-10-12T14:30:00Z","v":2056,"vw":62.525},{"c":62.74,"h":62.74,"l":62.74,"n":4,"o":62.74,"t":"2026-10-12T14:45:00Z","v":175,"vw":62.74},{"c":62.965,"h":63,"l":62.88,"n":130,"o":63,"t":"2026-10-12T15:30:00Z","v":3055,"vw":62.936429},{"c":62.785,"h":62.785,"l":62.785,"n":2,"o":62.785,"t":"2026-10-12T16:00:00Z","v":108,"vw":62.785},{"c":62.66,"h":62.79,"l":62.66,"n":90,"o":62.79,"t":"2026-10-12T16:15:00Z","v":4783,"vw":62.699771},{"c":62.9975,"h":62.9975,"l":62.915,"n":2,"o":62.915,"t":"2026-10-12T16:45:00Z","v":200,"vw":62.95625},{"c":62.81,"h":62.81,"l":62.81,"n":1,"o":62.81,"t":"2026-10-12T17:00:00Z","v":100,"vw":62.81},{"c":62.95,"h":62.95,"l":62.95,"n":7,"o":62.95,"t":"2026-10-12T17:30:00Z","v":217,"vw":62.95},{"c":62.76,"h":62.76,"l":62.76,"n":3,"o":62.76,"t":"2026-10-12T18:00:00Z","v":102,"vw":62.76},{"c":62.895,"h":62.895,"l":62.895,"n":7,"o":62.895,"t":"2026-10-12T18:30:00Z","v":193,"vw":62.895},{"c":62.85,"h":62.85,"l":62.85,"n":3,"o":62.85,"t":"2026-10-12T18:45:00Z","v":207,"vw":62.85},{"c":62.755,"h":62.755,"l":62.71,"n":23,"o":62.71,"t":"2026-10-12T19:30:00Z","v":652,"vw":62.7325},{"c":62.795,"h":62.795,"l":62.56,"n":97,"o":62.7,"t":"2026-10-12T19:45:00Z","v":2208,"vw":62.668731},{"c":62.71,"h":62.71,"l":62.71,"n":4,"o":62.71,"t":"2026-10-12T20:00:00Z","v":8976,"vw":62.71},{"c":63.2,"h":63.55,"l":62.5,"n":154,"o":63.05,"t":"2026-10-13T13:30:00Z","v":4127,"vw":63.029286},{"c":62.54,"h":62.55,"l":62.26,"n":80,"o":62.55,"t":"2026-10-13T13:45:00Z","v":1639,"vw":62.493509},{"c":62.185,"h":62.385,"l":62.185,"n":16,"o":62.385,"t":"2026-10-13T14:00:00Z","v":410,"vw":62.306667},{"c":62.335,"h":62.44,"l":62.335,"n":13,"o":62.44,"t":"2026-10-13T14:15:00Z","v":646,"vw":62.398},{"c":62.48,"h":62.48,"l":62.48,"n":10,"o":62.48,"t":"2026-10-13T14:30:00Z","v":299,"vw":62.48},{"c":62.4,"h":62.4,"l":62.4,"n":4,"o":62.4,"t":"2026-10-13T14:45:00Z","v":137,"vw":62.4},{"c":62.425,"h":62.46,"l":62.425,"n":14,"o":62.46,"t":"2026-10-13T15:00:00Z","v":765,"vw":62.4475},{"c":62.57,"h":62.6,"l":62.32,"n":43,"o":62.43,"t":"2026-10-13T15:15:00Z","v":1460,"vw":62.476111},{"c":62.24,"h":62.505,"l":62.24,"n":23,"o":62.505,"t":"2026-10-13T15:45:00Z","v":613,"vw":62.338333},{"c":62.5,"h":62.5,"l":62.37,"n":28,"o":62.37,"t":"2026-10-13T16:00:00Z","v":706,"vw":62.412876},{"c":62.28,"h":62.28,"l":62.25,"n":47,"o":62.25,"t":"2026-10-13T16:15:00Z","v":1138,"vw":62.265},{"c":62.22,"h":62.22,"l":62.08,"n":46,"o":62.08,"t":"2026-10-13T16:30:00Z","v":1327,"vw":62.183},{"c":62.285,"h":62.3,"l":62.27,"n":35,"o":62.3,"t":"2026-10-13T17:00:00Z","v":1637,"vw":62.295},{"c":62.4,"h":62.45,"l":62.38,"n":74,"o":62.38,"t":"2026-10-13T17:15:00Z","v":1795,"vw":62.41125},{"c":62.55,"h":62.55,"l":62.38,"n":30,"o":62.38,"t":"2026-10-13T17:30:00Z","v":1095,"vw":62.470242},{"c":62.42,"h":62.42,"l":62.42,"n":5,"o":62.42,"t":"2026-10-13T17:45:00Z","v":164,"vw":62.42},{"c":62.57,"h":62.61,"l":62.57,"n":25,"o":62.57,"t":"2026-10-13T18:00:00Z","v":650,"vw":62.579975},{"c":62.7,"h":62.7,"l":62.7,"n":7,"o":62.7,"t":"2026-10-13T18:15:00Z","v":135,"vw":62.7},{"c":62.47,"h":62.64,"l":62.47,"n":20,"o":62.64,"t":"2026-10-13T18:30:00Z","v":543,"vw":62.53},{"c":62.68,"h":62.68,"l":62.495,"n":43,"o":62.51,"t":"2026-10-13T19:00:00Z","v":1257,"vw":62.600714},{"c":62.65,"h":62.66,"l":62.65,"n":36,"o":62.66,"t":"2026-10-13T19:30:00Z","v":713,"vw":62.655},{"c":62.65,"h":62.75,"l":62.6,"n":167,"o":62.7,"t":"2026-10-13T19:45:00Z","v":2774,"vw":62.666071},{"c":62.705,"h":62.705,"l":62.705,"n":7,"o":62.705,"t":"2026-10-13T20:00:00Z","v":7327,"vw":62.705},{"c":62.7,"h":62.7,"l":62.7,"n":5,"o":62.7,"t":"2026-10-14T09:30:00Z","v":604,"vw":62.7},{"c":61.83,"h":61.925,"l":61.41,"n":23,"o":61.82,"t":"2026-10-14T13:30:00Z","v":1178,"vw":61.767831},{"c":61.97,"h":61.97,"l":61.48,"n":88,"o":61.76,"t":"2026-10-14T13:45:00Z","v":3840,"vw":61.756304},{"c":62.38,"h":62.38,"l":61.96,"n":61,"o":62.05,"t":"2026-10-14T14:15:00Z","v":3108,"vw":62.279435},{"c":62.34,"h":62.52,"l":62.34,"n":11,"o":62.52,"t":"2026-10-14T14:30:00Z","v":359,"vw":62.43},{"c":62.395,"h":62.4,"l":62.32,"n":32,"o":62.32,"t":"2026-10-14T14:45:00Z","v":1455,"vw":62.385},{"c":62.5,"h":62.5,"l":62.48,"n":13,"o":62.48,"t":"2026-10-14T15:00:00Z","v":410,"vw":62.49},{"c":62.59,"h":62.59,"l":62.46,"n":14,"o":62.46,"t":"2026-10-14T15:15:00Z","v":424,"vw":62.538413},{"c":62.53,"h":62.64,"l":62.53,"n":100,"o":62.6,"t":"2026-10-14T15:30:00Z","v":3408,"vw":62.603571},{"c":62.55,"h":62.585,"l":62.4,"n":45,"o":62.585,"t":"2026-10-14T16:00:00Z","v":2125,"vw":62.500187},{"c":62.62,"h":62.62,"l":62.55,"n":26,"o":62.55,"t":"2026-10-14T16:15:00Z","v":943,"vw":62.591646},{"c":62.64,"h":62.66,"l":62.61,"n":34,"o":62.66,"t":"2026-10-14T16:30:00Z","v":1143,"vw":62.637124},{"c":62.36,"h":62.41,"l":62.36,"n":36,"o":62.41,"t":"2026-10-14T17:00:00Z","v":569,"vw":62.385},{"c":62.355,"h":62.38,"l":62.355,"n":14,"o":62.38,"t":"2026-10-14T17:15:00Z","v":898,"vw":62.359395},{"c":62.29,"h":62.29,"l":62.29,"n":5,"o":62.29,"t":"2026-10-14T17:45:00Z","v":307,"vw":62.29},{"c":62.29,"h":62.29,"l":62.29,"n":17,"o":62.29,"t":"2026-10-14T18:00:00Z","v":417,"vw":62.29},{"c":62.185,"h":62.185,"l":62.185,"n":15,"o":62.185,"t":"2026-10-14T18:45:00Z","v":335,"vw":62.185},{"c":62.11,"h":62.11,"l":62.11,"n":8,"o":62.11,"t":"2026-10-14T19:00:00Z","v":206,"vw":62.11},{"c":62.15,"h":62.15,"l":62.05,"n":127,"o":62.05,"t":"2026-10-14T19:30:00Z","v":4522,"vw":62.113935},{"c":62.45,"h":62.46,"l":62.16,"n":419,"o":62.16,"t":"2026-10-14T19:45:00Z","v":10338,"vw":62.39395},{"c":62.51,"h":62.51,"l":62.51,"n":7,"o":62.51,"t":"2026-10-14T20:00:00Z","v":10859,"vw":62.51},{"c":62.81,"h":62.9,"l":62.81,"n":10,"o":62.9,"t":"2026-10-15T13:30:00Z","v":451,"vw":62.869283},{"c":62.81,"h":62.89,"l":62.35,"n":247,"o":62.6,"t":"2026-10-15T13:45:00Z","v":11860,"vw":62.624881},{"c":63.04,"h":63.05,"l":63,"n":40,"o":63,"t":"2026-10-15T14:00:00Z","v":1610,"vw":63.021819},{"c":63.06,"h":63.06,"l":63.06,"n":3,"o":63.06,"t":"2026-10-15T14:15:00Z","v":155,"vw":63.06},{"c":63.21,"h":63.21,"l":63.2,"n":40,"o":63.21,"t":"2026-10-15T14:30:00Z","v":1773,"vw":63.206364},{"c":63,"h":63.16,"l":62.545,"n":103,"o":63.055,"t":"2026-10-15T14:45:00Z","v":4292,"vw":62.973511},{"c":62.76,"h":62.94,"l":62.76,"n":23,"o":62.93,"t":"2026-10-15T15:00:00Z","v":706,"vw":62.8825},{"c":62.59,"h":62.59,"l":62.59,"n":11,"o":62.59,"t":"2026-10-15T15:15:00Z","v":413,"vw":62.59},{"c":62.61,"h":62.61,"l":62.475,"n":9,"o":62.475,"t":"2026-10-15T15:30:00Z","v":519,"vw":62.52},{"c":62.655,"h":62.85,"l":62.55,"n":76,"o":62.83,"t":"2026-10-15T15:45:00Z","v":1859,"vw":62.752013},{"c":62.61,"h":62.73,"l":62.61,"n":33,"o":62.61,"t":"2026-10-15T16:15:00Z","v":1595,"vw":62.638103},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-10-15T16:30:00Z","v":100,"vw":62.8},{"c":62.775,"h":62.83,"l":62.775,"n":13,"o":62.83,"t":"2026-10-15T17:00:00Z","v":520,"vw":62.793},{"c":62.86,"h":62.96,"l":62.815,"n":31,"o":62.815,"t":"2026-10-15T17:15:00Z","v":1764,"vw":62.868708},{"c":62.88,"h":62.945,"l":62.8,"n":36,"o":62.8,"t":"2026-10-15T17:30:00Z","v":2022,"vw":62.878312},{"c":62.73,"h":62.73,"l":62.73,"n":8,"o":62.73,"t":"2026-10-15T17:45:00Z","v":226,"vw":62.73},{"c":62.89,"h":62.89,"l":62.72,"n":38,"o":62.72,"t":"2026-10-15T18:00:00Z","v":1466,"vw":62.831781},{"c":62.835,"h":62.855,"l":62.835,"n":2,"o":62.855,"t":"2026-10-15T18:15:00Z","v":200,"vw":62.845},{"c":62.85,"h":62.92,"l":62.805,"n":34,"o":62.92,"t":"2026-10-15T18:30:00Z","v":714,"vw":62.86375},{"c":62.88,"h":62.88,"l":62.785,"n":20,"o":62.785,"t":"2026-10-15T18:45:00Z","v":843,"vw":62.839108},{"c":62.74,"h":62.77,"l":62.71,"n":35,"o":62.77,"t":"2026-10-15T19:00:00Z","v":1112,"vw":62.75},{"c":62.74,"h":62.85,"l":62.74,"n":45,"o":62.8,"t":"2026-10-15T19:15:00Z","v":1340,"vw":62.802222},{"c":62.85,"h":62.85,"l":62.85,"n":6,"o":62.85,"t":"2026-10-15T19:30:00Z","v":114,"vw":62.85},{"c":63.14,"h":63.24,"l":62.755,"n":259,"o":62.755,"t":"2026-10-15T19:45:00Z","v":4776,"vw":62.999681},{"c":63.18,"h":63.18,"l":63.18,"n":8,"o":63.18,"t":"2026-10-15T20:00:00Z","v":7801,"vw":63.18},{"c":63.52,"h":63.74,"l":63.2,"n":56,"o":63.2,"t":"2026-10-16T13:30:00Z","v":2531,"vw":63.309664},{"c":63.84,"h":63.84,"l":63.84,"n":3,"o":63.84,"t":"2026-10-16T13:45:00Z","v":108,"vw":63.84},{"c":63.94,"h":64.06,"l":63.56,"n":31,"o":63.85,"t":"2026-10-16T14:00:00Z","v":1869,"vw":63.86},{"c":64.24,"h":64.24,"l":64.02,"n":15,"o":64.02,"t":"2026-10-16T14:15:00Z","v":320,"vw":64.127317},{"c":63.96,"h":64.14,"l":63.96,"n":61,"o":64.1,"t":"2026-10-16T14:30:00Z","v":1469,"vw":64.075},{"c":64.15,"h":64.15,"l":64.055,"n":12,"o":64.055,"t":"2026-10-16T14:45:00Z","v":228,"vw":64.1025},{"c":64.08,"h":64.42,"l":64.08,"n":73,"o":64.16,"t":"2026-10-16T15:00:00Z","v":2648,"vw":64.211666},{"c":64.09,"h":64.09,"l":64.09,"n":3,"o":64.09,"t":"2026-10-16T15:15:00Z","v":140,"vw":64.09},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-16T15:30:00Z","v":100,"vw":64},{"c":63.99,"h":63.99,"l":63.99,"n":2,"o":63.99,"t":"2026-10-16T15:45:00Z","v":101,"vw":63.99},{"c":63.685,"h":63.685,"l":63.685,"n":19,"o":63.685,"t":"2026-10-16T16:00:00Z","v":395,"vw":63.685},{"c":63.18,"h":63.52,"l":63.18,"n":63,"o":63.355,"t":"2026-10-16T16:15:00Z","v":2153,"vw":63.372426},{"c":63.24,"h":63.31,"l":63.23,"n":47,"o":63.23,"t":"2026-10-16T16:45:00Z","v":1623,"vw":63.264286},{"c":63.45,"h":63.45,"l":63.36,"n":73,"o":63.39,"t":"2026-10-16T17:00:00Z","v":2566,"vw":63.384663},{"c":63.37,"h":63.51,"l":63.37,"n":40,"o":63.415,"t":"2026-10-16T17:15:00Z","v":1960,"vw":63.430758},{"c":63.57,"h":63.57,"l":63.57,"n":2,"o":63.57,"t":"2026-10-16T17:30:00Z","v":140,"vw":63.57},{"c":63.12,"h":63.315,"l":63.12,"n":24,"o":63.315,"t":"2026-10-16T17:45:00Z","v":816,"vw":63.235566},{"c":63.39,"h":63.39,"l":63.17,"n":28,"o":63.26,"t":"2026-10-16T18:00:00Z","v":977,"vw":63.252352},{"c":63.36,"h":63.4075,"l":63.35,"n":11,"o":63.4075,"t":"2026-10-16T18:30:00Z","v":660,"vw":63.3725},{"c":63.31,"h":63.46,"l":63.31,"n":65,"o":63.37,"t":"2026-10-16T19:15:00Z","v":1660,"vw":63.374},{"c":63.3,"h":63.365,"l":63.3,"n":18,"o":63.36,"t":"2026-10-16T19:30:00Z","v":333,"vw":63.341667},{"c":63.455,"h":63.495,"l":63.235,"n":355,"o":63.495,"t":"2026-10-16T19:45:00Z","v":9162,"vw":63.380929},{"c":63.34,"h":63.34,"l":63.34,"n":10,"o":63.34,"t":"2026-10-16T20:00:00Z","v":12203,"vw":63.34},{"c":63.29,"h":63.29,"l":62.27,"n":63,"o":63.25,"t":"2026-10-19T13:30:00Z","v":2515,"vw":62.74071},{"c":62.71,"h":62.71,"l":62.71,"n":6,"o":62.71,"t":"2026-10-19T14:00:00Z","v":137,"vw":62.71},{"c":62.73,"h":62.74,"l":62.73,"n":18,"o":62.74,"t":"2026-10-19T14:15:00Z","v":488,"vw":62.735},{"c":62.93,"h":62.94,"l":62.88,"n":71,"o":62.89,"t":"2026-10-19T14:30:00Z","v":1466,"vw":62.911777},{"c":63.1,"h":63.1,"l":63.1,"n":12,"o":63.1,"t":"2026-10-19T15:15:00Z","v":204,"vw":63.1},{"c":63.03,"h":63.055,"l":63.03,"n":13,"o":63.055,"t":"2026-10-19T15:30:00Z","v":300,"vw":63.0425},{"c":63.04,"h":63.13,"l":62.87,"n":84,"o":63.03,"t":"2026-10-19T15:45:00Z","v":2572,"vw":63.031598},{"c":62.9,"h":62.91,"l":62.9,"n":37,"o":62.91,"t":"2026-10-19T16:00:00Z","v":1145,"vw":62.904907},{"c":63,"h":63,"l":62.95,"n":28,"o":62.97,"t":"2026-10-19T16:30:00Z","v":2081,"vw":62.995626},{"c":62.76,"h":62.87,"l":62.69,"n":36,"o":62.87,"t":"2026-10-19T17:00:00Z","v":903,"vw":62.804},{"c":62.69,"h":62.69,"l":62.5301,"n":9,"o":62.5301,"t":"2026-10-19T17:15:00Z","v":1340,"vw":62.555995},{"c":62.87,"h":62.87,"l":62.84,"n":15,"o":62.84,"t":"2026-10-19T17:30:00Z","v":439,"vw":62.852},{"c":62.6665,"h":62.81,"l":62.6665,"n":31,"o":62.81,"t":"2026-10-19T18:00:00Z","v":1222,"vw":62.710145},{"c":62.68,"h":62.68,"l":62.68,"n":19,"o":62.68,"t":"2026-10-19T18:15:00Z","v":352,"vw":62.68},{"c":62.69,"h":62.69,"l":62.595,"n":18,"o":62.69,"t":"2026-10-19T18:45:00Z","v":682,"vw":62.654618},{"c":62.76,"h":62.76,"l":62.76,"n":8,"o":62.76,"t":"2026-10-19T19:00:00Z","v":346,"vw":62.76},{"c":62.765,"h":62.765,"l":62.765,"n":8,"o":62.765,"t":"2026-10-19T19:15:00Z","v":243,"vw":62.765},{"c":62.82,"h":62.82,"l":62.71,"n":83,"o":62.76,"t":"2026-10-19T19:30:00Z","v":3238,"vw":62.751186},{"c":62.96,"h":62.96,"l":62.695,"n":427,"o":62.78,"t":"2026-10-19T19:45:00Z","v":11657,"vw":62.755306},{"c":62.89,"h":63.37,"l":62.89,"n":10,"o":62.89,"t":"2026-10-19T20:00:00Z","v":9345,"vw":62.897115},{"c":63.79,"h":63.94,"l":63,"n":103,"o":63,"t":"2026-10-20T13:30:00Z","v":3697,"vw":63.302874},{"c":64,"h":64.13,"l":63.61,"n":54,"o":63.61,"t":"2026-10-20T13:45:00Z","v":1795,"vw":63.935556},{"c":64.25,"h":64.25,"l":63.78,"n":44,"o":63.78,"t":"2026-10-20T14:15:00Z","v":1217,"vw":64.09},{"c":63.94,"h":64.28,"l":63.93,"n":15,"o":64.28,"t":"2026-10-20T14:30:00Z","v":771,"vw":64.002016},{"c":63.88,"h":63.88,"l":63.88,"n":24,"o":63.88,"t":"2026-10-20T15:00:00Z","v":590,"vw":63.88},{"c":63.8,"h":63.8,"l":63.8,"n":8,"o":63.8,"t":"2026-10-20T15:15:00Z","v":164,"vw":63.8},{"c":63.74,"h":63.8,"l":63.74,"n":37,"o":63.8,"t":"2026-10-20T15:30:00Z","v":616,"vw":63.77},{"c":63.415,"h":63.415,"l":63.415,"n":14,"o":63.415,"t":"2026-10-20T16:00:00Z","v":192,"vw":63.415},{"c":63.355,"h":63.59,"l":63.355,"n":12,"o":63.59,"t":"2026-10-20T16:15:00Z","v":307,"vw":63.4725},{"c":63.5,"h":63.5,"l":63.5,"n":8,"o":63.5,"t":"2026-10-20T17:15:00Z","v":471,"vw":63.5},{"c":63.4,"h":63.4,"l":63.4,"n":11,"o":63.4,"t":"2026-10-20T17:30:00Z","v":402,"vw":63.4},{"c":63.16,"h":63.41,"l":63.16,"n":22,"o":63.41,"t":"2026-10-20T17:45:00Z","v":772,"vw":63.29},{"c":63.07,"h":63.07,"l":63.07,"n":5,"o":63.07,"t":"2026-10-20T18:00:00Z","v":267,"vw":63.07},{"c":63.18,"h":63.2,"l":63.18,"n":5,"o":63.2,"t":"2026-10-20T18:15:00Z","v":396,"vw":63.192208},{"c":63.11,"h":63.11,"l":63.11,"n":18,"o":63.11,"t":"2026-10-20T18:45:00Z","v":164,"vw":63.11},{"c":63.375,"h":63.375,"l":63.19,"n":40,"o":63.19,"t":"2026-10-20T19:00:00Z","v":1446,"vw":63.278903},{"c":63.48,"h":63.48,"l":63.41,"n":33,"o":63.44,"t":"2026-10-20T19:15:00Z","v":1111,"vw":63.451667},{"c":63.38,"h":63.38,"l":63.38,"n":8,"o":63.38,"t":"2026-10-20T19:30:00Z","v":226,"vw":63.38},{"c":63.52,"h":63.82,"l":63.39,"n":410,"o":63.42,"t":"2026-10-20T19:45:00Z","v":13678,"vw":63.578489},{"c":63.59,"h":63.59,"l":63.59,"n":6,"o":63.59,"t":"2026-10-20T20:00:00Z","v":14506,"vw":63.59},{"c":63.5,"h":63.81,"l":63.3,"n":54,"o":63.81,"t":"2026-10-21T13:30:00Z","v":1986,"vw":63.66601},{"c":63.57,"h":63.81,"l":63.49,"n":19,"o":63.49,"t":"2026-10-21T13:45:00Z","v":683,"vw":63.614},{"c":63.44,"h":63.44,"l":63.44,"n":17,"o":63.44,"t":"2026-10-21T14:00:00Z","v":495,"vw":63.44},{"c":63.36,"h":63.5,"l":63.04,"n":105,"o":63.23,"t":"2026-10-21T14:15:00Z","v":3193,"vw":63.280966},{"c":63.59,"h":63.59,"l":63.4,"n":22,"o":63.4,"t":"2026-10-21T14:30:00Z","v":1172,"vw":63.524653},{"c":63.51,"h":63.64,"l":63.51,"n":34,"o":63.64,"t":"2026-10-21T14:45:00Z","v":921,"vw":63.592},{"c":63.51,"h":63.51,"l":63.4,"n":30,"o":63.41,"t":"2026-10-21T15:00:00Z","v":745,"vw":63.448},{"c":63.5,"h":63.5,"l":63.4,"n":33,"o":63.44,"t":"2026-10-21T15:15:00Z","v":1111,"vw":63.444034},{"c":63.55,"h":63.58,"l":63.55,"n":19,"o":63.58,"t":"2026-10-21T15:30:00Z","v":537,"vw":63.563333},{"c":63.52,"h":63.52,"l":63.52,"n":8,"o":63.52,"t":"2026-10-21T15:45:00Z","v":139,"vw":63.52},{"c":63.58,"h":63.58,"l":63.39,"n":124,"o":63.46,"t":"2026-10-21T16:00:00Z","v":3305,"vw":63.480164},{"c":63.59,"h":63.59,"l":63.59,"n":8,"o":63.59,"t":"2026-10-21T16:15:00Z","v":240,"vw":63.59},{"c":63.64,"h":63.75,"l":63.565,"n":84,"o":63.64,"t":"2026-10-21T16:30:00Z","v":2390,"vw":63.617537},{"c":63.69,"h":63.69,"l":63.69,"n":10,"o":63.69,"t":"2026-10-21T17:00:00Z","v":239,"vw":63.69},{"c":63.66,"h":63.66,"l":63.635,"n":38,"o":63.635,"t":"2026-10-21T17:15:00Z","v":1214,"vw":63.651841},{"c":63.58,"h":63.58,"l":63.51,"n":103,"o":63.54,"t":"2026-10-21T17:30:00Z","v":2716,"vw":63.551992},{"c":63.535,"h":63.62,"l":63.535,"n":11,"o":63.62,"t":"2026-10-21T17:45:00Z","v":491,"vw":63.570446},{"c":63.56,"h":63.56,"l":63.5,"n":170,"o":63.55,"t":"2026-10-21T18:00:00Z","v":4730,"vw":63.546349},{"c":63.66,"h":63.72,"l":63.64,"n":42,"o":63.64,"t":"2026-10-21T18:15:00Z","v":3699,"vw":63.647879},{"c":63.74,"h":63.74,"l":63.74,"n":22,"o":63.74,"t":"2026-10-21T18:30:00Z","v":496,"vw":63.74},{"c":63.48,"h":63.66,"l":63.48,"n":125,"o":63.66,"t":"2026-10-21T18:45:00Z","v":5363,"vw":63.582345},{"c":63.555,"h":63.59,"l":63.475,"n":29,"o":63.48,"t":"2026-10-21T19:00:00Z","v":970,"vw":63.509167},{"c":63.75,"h":63.75,"l":63.69,"n":47,"o":63.69,"t":"2026-10-21T19:15:00Z","v":558,"vw":63.72},{"c":63.745,"h":63.745,"l":63.62,"n":51,"o":63.69,"t":"2026-10-21T19:30:00Z","v":1897,"vw":63.680455},{"c":63.68,"h":63.75,"l":63.63,"n":200,"o":63.64,"t":"2026-10-21T19:45:00Z","v":3438,"vw":63.675714},{"c":63.64,"h":63.64,"l":63.64,"n":4,"o":63.64,"t":"2026-10-21T20:00:00Z","v":9772,"vw":63.64},{"c":63.59,"h":63.59,"l":63.59,"n":5,"o":63.59,"t":"2026-10-22T12:00:00Z","v":402,"vw":63.59},{"c":64,"h":64,"l":63.7,"n":3,"o":63.7,"t":"2026-10-22T13:15:00Z","v":300,"vw":63.8},{"c":64.235,"h":64.7,"l":63.45,"n":63,"o":64.3,"t":"2026-10-22T13:30:00Z","v":5096,"vw":64.231322},{"c":64.7,"h":65,"l":64.7,"n":74,"o":64.98,"t":"2026-10-22T13:45:00Z","v":3678,"vw":64.983607},{"c":65.39,"h":65.4,"l":64.57,"n":82,"o":65,"t":"2026-10-22T14:00:00Z","v":4138,"vw":65.041544},{"c":65.28,"h":65.75,"l":65.28,"n":73,"o":65.75,"t":"2026-10-22T14:15:00Z","v":3847,"vw":65.595557}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.6,"premium":3.3333858077016205,"strike":63.47420682974086,"iv":0.26206485831920556,"gamma":0.0837029789295229,"theta":-0.031111455558246553,"vega":0.06645613950108986,"rho":0.027891172245437263,"breakevenPct":2.340062250984193},{"delta":0.65,"premium":4.980273674013078,"strike":61.65778638895616,"iv":0.2976182610801647,"gamma":0.07334938241705014,"theta":-0.029101283603778158,"vega":0.05914201985953015,"rho":0.029298530933529965,"breakevenPct":2.0803616160680796},{"delta":0.7,"premium":6.627161540324532,"strike":59.84136594817147,"iv":0.33317166384112373,"gamma":0.0629957859045774,"theta":-0.027091111649309767,"vega":0.051827900217970464,"rho":0.030705889621622663,"breakevenPct":1.8206609811519665},{"delta":0.75,"premium":8.274049406635989,"strike":58.024945507386775,"iv":0.3687250666020828,"gamma":0.052642189392104626,"theta":-0.02508093969484137,"vega":0.044513780576410755,"rho":0.03211324830971537,"breakevenPct":1.560960346235853},{"delta":0.8,"premium":9.920937272947446,"strike":56.20852506660208,"iv":0.40427846936304196,"gamma":0.04228859287963187,"theta":-0.02307076774037297,"vega":0.037199660934851046,"rho":0.03352060699780807,"breakevenPct":1.3012597113197395},{"delta":0.85,"premium":11.567825139258899,"strike":54.39210462581739,"iv":0.439831872124001,"gamma":0.03193499636715913,"theta":-0.02106059578590458,"vega":0.029885541293291358,"rho":0.034927965685900765,"breakevenPct":1.0415590764036264},{"delta":0.9,"premium":13.214713005570356,"strike":52.5756841850327,"iv":0.4753852748849601,"gamma":0.021581399854686364,"theta":-0.01905042383143618,"vega":0.022571421651731656,"rho":0.03633532437399347,"breakevenPct":0.7818584414875129}],"put":[{"delta":0.1,"premium":2.4506346204010847,"strike":35.63462040108455,"iv":2.185908013044323,"gamma":0.004710789202451341,"theta":-0.11660679105539117,"vega":0.03206061960539611,"rho":-0.0072719928961610504,"breakevenPct":49.166688448707944},{"delta":0.15,"premium":2.4570839003372718,"strike":42.0839003372718,"iv":1.7850324140384142,"gamma":0.010795810588779731,"theta":-0.10440277013019499,"vega":0.04022350483424838,"rho":-0.009972679296679944,"breakevenPct":39.29715619342138},{"delta":0.2,"premium":2.4635331802734592,"strike":48.53318027345906,"iv":1.3841568150325054,"gamma":0.016880831975108125,"theta":-0.0921987492049988,"vega":0.04838639006310065,"rho":-0.01267336569719884,"breakevenPct":29.42762393813481},{"delta":0.25,"premium":2.4699824602096463,"strike":54.98246020964632,"iv":0.9832812160265969,"gamma":0.022965853361436514,"theta":-0.07999472827980261,"vega":0.05654927529195293,"rho":-0.015374052097717732,"breakevenPct":19.558091682848243},{"delta":0.3,"premium":2.4801293900184844,"strike":60.34195933456562,"iv":0.6515321626617375,"gamma":0.029669685767097966,"theta":-0.06871497227356746,"vega":0.06358391866913124,"rho":-0.018080401148193464,"breakevenPct":11.363618344750103},{"delta":0.35,"premium":2.5032347504621075,"strike":61.88231669747381,"iv":0.5620373998767715,"gamma":0.03854214417744917,"theta":-0.06067430683918669,"vega":0.06666463339494763,"rho":-0.020806594980950367,"breakevenPct":9.039396527249226},{"delta":0.4,"premium":2.52634011090573,"strike":63.42267406038201,"iv":0.4725426370918053,"gamma":0.04741460258780038,"theta":-0.052633641404805906,"vega":0.06974534812076402,"rho":-0.023532788813707274,"breakevenPct":6.715174709748346},{"delta":0.45,"premium":2.5494454713493533,"strike":64.9630314232902,"iv":0.3830478743068392,"gamma":0.056287060998151575,"theta":-0.044592975970425136,"vega":0.07282606284658041,"rho":-0.02625898264646418,"breakevenPct":4.390952892247468},{"delta":0.5,"premium":2.935536311151626,"strike":65.7414159829839,"iv":0.36751002734731086,"gamma":0.056322060164083865,"theta":-0.04095982983895473,"vega":0.07015676086295959,"rho":-0.02918257547859425,"breakevenPct":3.7900127576098797},{"delta":0.55,"premium":3.3305530233971443,"strike":66.50106350653297,"iv":0.3537907930720146,"gamma":0.056139744758432086,"theta":-0.037435065329687024,"vega":0.06734606502582802,"rho":-0.0321110223844794,"breakevenPct":3.231448402059092},{"delta":0.6,"premium":3.725569735642662,"strike":67.26071103008204,"iv":0.34007155879671835,"gamma":0.055957429352780315,"theta":-0.03391030082041933,"vega":0.06453536918869644,"rho":-0.03503946929036455,"breakevenPct":2.6728840465083055},{"delta":0.65,"premium":4.12058644788818,"strike":68.02035855363111,"iv":0.32635232452142204,"gamma":0.055775113947128536,"theta":-0.030385536311151623,"vega":0.061724673351564875,"rho":-0.0379679161962497,"breakevenPct":2.114319690957518},{"delta":0.7,"premium":4.515603160133698,"strike":68.78000607718019,"iv":0.31263309024612584,"gamma":0.05559279854147676,"theta":-0.02686077180188393,"vega":0.05891397751443331,"rho":-0.04089636310213485,"breakevenPct":1.5557553354067317},{"delta":0.75,"premium":4.9106198723792165,"strike":69.53965360072927,"iv":0.29891385597082953,"gamma":0.05541048313582498,"theta":-0.023336007292616225,"vega":0.05610328167730173,"rho":-0.04382481000801999,"breakevenPct":0.9971909798559442},{"delta":0.8,"premium":6.831283107710422,"strike":71.73925838728664,"iv":0.31919340788699246,"gamma":0.050093819894055314,"theta":-0.019750618010594464,"vega":0.050283755150088275,"rho":-0.047930674648109926,"breakevenPct":0.594757657330156},{"delta":0.85,"premium":11.09849911712772,"strike":76.15361977633901,"iv":0.3917655091230135,"gamma":0.0368801648028252,"theta":-0.016071983519717482,"vega":0.03983643319599765,"rho":-0.053847491437763524,"breakevenPct":0.43246495920322414},{"delta":0.9,"premium":15.365715126545025,"strike":80.5679811653914,"iv":0.46433761035903476,"gamma":0.023666509711595056,"theta":-0.012393349028840496,"vega":0.029389111241907004,"rho":-0.059764308227417136,"breakevenPct":0.27017226107629205}]},"raw":{"call":[{"delta":0.6,"premium":3.3333858077016205,"strike":63.47420682974086,"iv":0.26206485831920556,"gamma":0.0837029789295229,"theta":-0.031111455558246553,"vega":0.06645613950108986,"rho":0.027891172245437263,"breakevenPct":2.340062250984193},{"delta":0.65,"premium":4.980273674013078,"strike":61.65778638895616,"iv":0.2976182610801647,"gamma":0.07334938241705014,"theta":-0.029101283603778158,"vega":0.05914201985953015,"rho":0.029298530933529965,"breakevenPct":2.0803616160680796},{"delta":0.7,"premium":6.627161540324532,"strike":59.84136594817147,"iv":0.33317166384112373,"gamma":0.0629957859045774,"theta":-0.027091111649309767,"vega":0.051827900217970464,"rho":0.030705889621622663,"breakevenPct":1.8206609811519665},{"delta":0.75,"premium":8.274049406635989,"strike":58.024945507386775,"iv":0.3687250666020828,"gamma":0.052642189392104626,"theta":-0.02508093969484137,"vega":0.044513780576410755,"rho":0.03211324830971537,"breakevenPct":1.560960346235853},{"delta":0.8,"premium":9.920937272947446,"strike":56.20852506660208,"iv":0.40427846936304196,"gamma":0.04228859287963187,"theta":-0.02307076774037297,"vega":0.037199660934851046,"rho":0.03352060699780807,"breakevenPct":1.3012597113197395},{"delta":0.85,"premium":11.567825139258899,"strike":54.39210462581739,"iv":0.439831872124001,"gamma":0.03193499636715913,"theta":-0.02106059578590458,"vega":0.029885541293291358,"rho":0.034927965685900765,"breakevenPct":1.0415590764036264},{"delta":0.9,"premium":13.214713005570356,"strike":52.5756841850327,"iv":0.4753852748849601,"gamma":0.021581399854686364,"theta":-0.01905042383143618,"vega":0.022571421651731656,"rho":0.03633532437399347,"breakevenPct":0.7818584414875129}],"put":[{"delta":0.1,"premium":2.4506346204010847,"strike":35.63462040108455,"iv":2.185908013044323,"gamma":0.004710789202451341,"theta":-0.11660679105539117,"vega":0.03206061960539611,"rho":-0.0072719928961610504,"breakevenPct":49.166688448707944},{"delta":0.15,"premium":2.4570839003372718,"strike":42.0839003372718,"iv":1.7850324140384142,"gamma":0.010795810588779731,"theta":-0.10440277013019499,"vega":0.04022350483424838,"rho":-0.009972679296679944,"breakevenPct":39.29715619342138},{"delta":0.2,"premium":2.4635331802734592,"strike":48.53318027345906,"iv":1.3841568150325054,"gamma":0.016880831975108125,"theta":-0.0921987492049988,"vega":0.04838639006310065,"rho":-0.01267336569719884,"breakevenPct":29.42762393813481},{"delta":0.25,"premium":2.4699824602096463,"strike":54.98246020964632,"iv":0.9832812160265969,"gamma":0.022965853361436514,"theta":-0.07999472827980261,"vega":0.05654927529195293,"rho":-0.015374052097717732,"breakevenPct":19.558091682848243},{"delta":0.3,"premium":2.4801293900184844,"strike":60.34195933456562,"iv":0.6515321626617375,"gamma":0.029669685767097966,"theta":-0.06871497227356746,"vega":0.06358391866913124,"rho":-0.018080401148193464,"breakevenPct":11.363618344750103},{"delta":0.35,"premium":2.5032347504621075,"strike":61.88231669747381,"iv":0.5620373998767715,"gamma":0.03854214417744917,"theta":-0.06067430683918669,"vega":0.06666463339494763,"rho":-0.020806594980950367,"breakevenPct":9.039396527249226},{"delta":0.4,"premium":2.52634011090573,"strike":63.42267406038201,"iv":0.4725426370918053,"gamma":0.04741460258780038,"theta":-0.052633641404805906,"vega":0.06974534812076402,"rho":-0.023532788813707274,"breakevenPct":6.715174709748346},{"delta":0.45,"premium":2.5494454713493533,"strike":64.9630314232902,"iv":0.3830478743068392,"gamma":0.056287060998151575,"theta":-0.044592975970425136,"vega":0.07282606284658041,"rho":-0.02625898264646418,"breakevenPct":4.390952892247468},{"delta":0.5,"premium":2.935536311151626,"strike":65.7414159829839,"iv":0.36751002734731086,"gamma":0.056322060164083865,"theta":-0.04095982983895473,"vega":0.07015676086295959,"rho":-0.02918257547859425,"breakevenPct":3.7900127576098797},{"delta":0.55,"premium":3.3305530233971443,"strike":66.50106350653297,"iv":0.3537907930720146,"gamma":0.056139744758432086,"theta":-0.037435065329687024,"vega":0.06734606502582802,"rho":-0.0321110223844794,"breakevenPct":3.231448402059092},{"delta":0.6,"premium":3.725569735642662,"strike":67.26071103008204,"iv":0.34007155879671835,"gamma":0.055957429352780315,"theta":-0.03391030082041933,"vega":0.06453536918869644,"rho":-0.03503946929036455,"breakevenPct":2.6728840465083055},{"delta":0.65,"premium":4.12058644788818,"strike":68.02035855363111,"iv":0.32635232452142204,"gamma":0.055775113947128536,"theta":-0.030385536311151623,"vega":0.061724673351564875,"rho":-0.0379679161962497,"breakevenPct":2.114319690957518},{"delta":0.7,"premium":4.515603160133698,"strike":68.78000607718019,"iv":0.31263309024612584,"gamma":0.05559279854147676,"theta":-0.02686077180188393,"vega":0.05891397751443331,"rho":-0.04089636310213485,"breakevenPct":1.5557553354067317},{"delta":0.75,"premium":4.9106198723792165,"strike":69.53965360072927,"iv":0.29891385597082953,"gamma":0.05541048313582498,"theta":-0.023336007292616225,"vega":0.05610328167730173,"rho":-0.04382481000801999,"breakevenPct":0.9971909798559442},{"delta":0.8,"premium":6.831283107710422,"strike":71.73925838728664,"iv":0.31919340788699246,"gamma":0.050093819894055314,"theta":-0.019750618010594464,"vega":0.050283755150088275,"rho":-0.047930674648109926,"breakevenPct":0.594757657330156},{"delta":0.85,"premium":11.09849911712772,"strike":76.15361977633901,"iv":0.3917655091230135,"gamma":0.0368801648028252,"theta":-0.016071983519717482,"vega":0.03983643319599765,"rho":-0.053847491437763524,"breakevenPct":0.43246495920322414},{"delta":0.9,"premium":15.365715126545025,"strike":80.5679811653914,"iv":0.46433761035903476,"gamma":0.023666509711595056,"theta":-0.012393349028840496,"vega":0.029389111241907004,"rho":-0.059764308227417136,"breakevenPct":0.27017226107629205}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}