{"symbol":"CMDY","url":"https://intraalpha.com/companies/CMDY","capturedAt":"2026-10-22T13:26:00.412Z","state":"partial","quote":{"symbol":"CMDY","last_price":64.02,"prev_close":64.24,"regular_close":64.02,"change":-0.22,"change_pct":-0.3425,"regular_change":-0.22,"regular_change_pct":-0.3425,"extended_change":0,"extended_change_pct":0,"bid":60.34,"ask":66,"bid_size":100,"ask_size":200,"volume":29684,"vwap":63.924567,"open":63.84,"high":64.06,"low":63.76,"close":64.02,"trade_count":378,"last_trade_at":"2026-10-22T12:14:00.871703931Z","last_quote_at":"2026-10-22T13:25:45.891038076Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:25:57.978907186-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T19:55:02.649Z","bars":[{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-15T11:05:00Z","v":400,"vw":64},{"c":64.08,"h":64.08,"l":64.08,"n":4,"o":64.08,"t":"2026-10-15T13:30:00Z","v":538,"vw":64.08},{"c":64.105,"h":64.105,"l":64.105,"n":6,"o":64.105,"t":"2026-10-15T13:35:00Z","v":333,"vw":64.105},{"c":64.1,"h":64.1,"l":64.1,"n":35,"o":64.1,"t":"2026-10-15T13:40:00Z","v":2123,"vw":64.1},{"c":64.1324,"h":64.1324,"l":64.11,"n":2,"o":64.11,"t":"2026-10-15T13:45:00Z","v":336,"vw":64.1212},{"c":64,"h":64,"l":64,"n":3,"o":64,"t":"2026-10-15T13:50:00Z","v":229,"vw":64},{"c":63.9701,"h":63.9701,"l":63.95,"n":3,"o":63.95,"t":"2026-10-15T13:55:00Z","v":414,"vw":63.96005},{"c":64.2199,"h":64.2199,"l":64.2199,"n":2,"o":64.2199,"t":"2026-10-15T14:10:00Z","v":150,"vw":64.2199},{"c":64.26,"h":64.2799,"l":64.1908,"n":9,"o":64.2593,"t":"2026-10-15T14:25:00Z","v":2855,"vw":64.213336},{"c":64.3,"h":64.3,"l":64.3,"n":3,"o":64.3,"t":"2026-10-15T14:30:00Z","v":2782,"vw":64.3},{"c":64.285,"h":64.285,"l":64.285,"n":1,"o":64.285,"t":"2026-10-15T14:45:00Z","v":200,"vw":64.285},{"c":64.24,"h":64.27,"l":64.24,"n":5,"o":64.27,"t":"2026-10-15T14:50:00Z","v":422,"vw":64.255},{"c":64.25,"h":64.25,"l":64.25,"n":4,"o":64.25,"t":"2026-10-15T14:55:00Z","v":117,"vw":64.25},{"c":64.2,"h":64.2,"l":64.2,"n":1,"o":64.2,"t":"2026-10-15T15:00:00Z","v":103,"vw":64.2},{"c":64.25,"h":64.25,"l":64.25,"n":1,"o":64.25,"t":"2026-10-15T15:10:00Z","v":100,"vw":64.25},{"c":64.34,"h":64.34,"l":64.34,"n":1,"o":64.34,"t":"2026-10-15T15:20:00Z","v":724,"vw":64.34},{"c":64.315,"h":64.32,"l":64.315,"n":3,"o":64.32,"t":"2026-10-15T15:45:00Z","v":388,"vw":64.318472},{"c":64.28,"h":64.31,"l":64.26,"n":14,"o":64.26,"t":"2026-10-15T16:00:00Z","v":1444,"vw":64.284702},{"c":64.245,"h":64.245,"l":64.245,"n":2,"o":64.245,"t":"2026-10-15T16:05:00Z","v":101,"vw":64.245},{"c":64.21,"h":64.21,"l":64.21,"n":1,"o":64.21,"t":"2026-10-15T16:15:00Z","v":192,"vw":64.21},{"c":64.29,"h":64.29,"l":64.29,"n":3,"o":64.29,"t":"2026-10-15T16:20:00Z","v":144,"vw":64.29},{"c":64.275,"h":64.275,"l":64.275,"n":1,"o":64.275,"t":"2026-10-15T16:30:00Z","v":155,"vw":64.275},{"c":64.2,"h":64.2,"l":64.2,"n":2,"o":64.2,"t":"2026-10-15T16:35:00Z","v":121,"vw":64.2},{"c":64.2,"h":64.2,"l":64.185,"n":2,"o":64.185,"t":"2026-10-15T16:45:00Z","v":446,"vw":64.193879},{"c":64.195,"h":64.195,"l":64.195,"n":1,"o":64.195,"t":"2026-10-15T16:55:00Z","v":202,"vw":64.195},{"c":64.205,"h":64.205,"l":64.205,"n":4,"o":64.205,"t":"2026-10-15T17:00:00Z","v":483,"vw":64.205},{"c":64.19,"h":64.19,"l":64.165,"n":11,"o":64.165,"t":"2026-10-15T17:20:00Z","v":1140,"vw":64.178499},{"c":64.165,"h":64.165,"l":64.165,"n":2,"o":64.165,"t":"2026-10-15T17:25:00Z","v":255,"vw":64.165},{"c":64.17,"h":64.17,"l":64.17,"n":1,"o":64.17,"t":"2026-10-15T17:35:00Z","v":105,"vw":64.17},{"c":64.22,"h":64.22,"l":64.22,"n":3,"o":64.22,"t":"2026-10-15T17:40:00Z","v":194,"vw":64.22},{"c":64.17,"h":64.17,"l":64.17,"n":1,"o":64.17,"t":"2026-10-15T18:00:00Z","v":101,"vw":64.17},{"c":64.185,"h":64.2192,"l":64.185,"n":2,"o":64.2192,"t":"2026-10-15T18:05:00Z","v":285,"vw":64.2072},{"c":64.1644,"h":64.1644,"l":64.1644,"n":1,"o":64.1644,"t":"2026-10-15T18:10:00Z","v":100,"vw":64.1644},{"c":64.1401,"h":64.1401,"l":64.1401,"n":1,"o":64.1401,"t":"2026-10-15T18:15:00Z","v":180,"vw":64.1401},{"c":64.15,"h":64.165,"l":64.15,"n":4,"o":64.165,"t":"2026-10-15T18:20:00Z","v":252,"vw":64.157925},{"c":64.14,"h":64.14,"l":64.14,"n":1,"o":64.14,"t":"2026-10-15T18:30:00Z","v":378,"vw":64.14},{"c":64.145,"h":64.145,"l":64.12,"n":8,"o":64.135,"t":"2026-10-15T18:35:00Z","v":2006,"vw":64.137249},{"c":64.18,"h":64.18,"l":64.14,"n":4,"o":64.14,"t":"2026-10-15T18:40:00Z","v":213,"vw":64.159608},{"c":64.14,"h":64.14,"l":64.14,"n":2,"o":64.14,"t":"2026-10-15T18:55:00Z","v":285,"vw":64.14},{"c":64.18,"h":64.18,"l":64.18,"n":1,"o":64.18,"t":"2026-10-15T19:00:00Z","v":293,"vw":64.18},{"c":64.1558,"h":64.1558,"l":64.1558,"n":1,"o":64.1558,"t":"2026-10-15T19:10:00Z","v":273,"vw":64.1558},{"c":64.121285,"h":64.15,"l":64.121285,"n":14,"o":64.13,"t":"2026-10-15T19:20:00Z","v":2296,"vw":64.135745},{"c":64.15,"h":64.15,"l":64.15,"n":3,"o":64.15,"t":"2026-10-15T19:30:00Z","v":200,"vw":64.15},{"c":64.21,"h":64.21,"l":64.21,"n":4,"o":64.21,"t":"2026-10-15T20:00:00Z","v":116,"vw":64.21},{"c":65.3,"h":65.3,"l":65.3,"n":1,"o":65.3,"t":"2026-10-16T11:25:00Z","v":459,"vw":65.3},{"c":64.16,"h":64.16,"l":64.16,"n":3,"o":64.16,"t":"2026-10-16T13:25:00Z","v":120,"vw":64.16},{"c":64.1,"h":64.1,"l":64.1,"n":3,"o":64.1,"t":"2026-10-16T13:30:00Z","v":2202,"vw":64.1},{"c":64.0408,"h":64.0434,"l":64.01,"n":7,"o":64.01,"t":"2026-10-16T13:35:00Z","v":3228,"vw":64.039052},{"c":64.045,"h":64.045,"l":64.045,"n":4,"o":64.045,"t":"2026-10-16T13:40:00Z","v":639,"vw":64.045},{"c":64.01,"h":64.01,"l":64.01,"n":3,"o":64.01,"t":"2026-10-16T13:50:00Z","v":384,"vw":64.01},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-16T13:55:00Z","v":200,"vw":64},{"c":63.93,"h":63.93,"l":63.93,"n":2,"o":63.93,"t":"2026-10-16T14:10:00Z","v":136,"vw":63.93},{"c":63.95,"h":63.95,"l":63.95,"n":2,"o":63.95,"t":"2026-10-16T14:30:00Z","v":390,"vw":63.95},{"c":64.09,"h":64.09,"l":64.09,"n":2,"o":64.09,"t":"2026-10-16T14:50:00Z","v":521,"vw":64.09},{"c":64.0974,"h":64.0974,"l":64.0974,"n":3,"o":64.0974,"t":"2026-10-16T14:55:00Z","v":1502,"vw":64.0974},{"c":63.985,"h":64.039,"l":63.985,"n":13,"o":64.03,"t":"2026-10-16T15:05:00Z","v":2607,"vw":64.018589},{"c":63.965,"h":63.965,"l":63.965,"n":1,"o":63.965,"t":"2026-10-16T15:10:00Z","v":375,"vw":63.965},{"c":63.93,"h":63.93,"l":63.93,"n":1,"o":63.93,"t":"2026-10-16T15:15:00Z","v":129,"vw":63.93},{"c":63.9478,"h":63.99,"l":63.9478,"n":5,"o":63.98,"t":"2026-10-16T15:20:00Z","v":347,"vw":63.9726},{"c":63.9982,"h":63.9982,"l":63.9982,"n":2,"o":63.9982,"t":"2026-10-16T15:25:00Z","v":2606,"vw":63.9982},{"c":63.96,"h":63.96,"l":63.96,"n":2,"o":63.96,"t":"2026-10-16T15:30:00Z","v":116,"vw":63.96},{"c":63.93,"h":63.93,"l":63.93,"n":1,"o":63.93,"t":"2026-10-16T15:35:00Z","v":129,"vw":63.93},{"c":64.08,"h":64.08,"l":64.08,"n":1,"o":64.08,"t":"2026-10-16T15:45:00Z","v":250,"vw":64.08},{"c":64.27,"h":64.31,"l":64.27,"n":7,"o":64.31,"t":"2026-10-16T16:20:00Z","v":423,"vw":64.291073},{"c":64.37,"h":64.37,"l":64.37,"n":3,"o":64.37,"t":"2026-10-16T16:25:00Z","v":150,"vw":64.37},{"c":64.5099,"h":64.5099,"l":64.5,"n":5,"o":64.5,"t":"2026-10-16T16:35:00Z","v":675,"vw":64.506063},{"c":64.4348,"h":64.48,"l":64.4348,"n":4,"o":64.48,"t":"2026-10-16T16:40:00Z","v":550,"vw":64.447484},{"c":64.46,"h":64.46,"l":64.45,"n":2,"o":64.45,"t":"2026-10-16T16:45:00Z","v":200,"vw":64.455},{"c":64.4802,"h":64.4802,"l":64.4802,"n":1,"o":64.4802,"t":"2026-10-16T16:50:00Z","v":250,"vw":64.4802},{"c":64.43,"h":64.43,"l":64.36,"n":11,"o":64.38,"t":"2026-10-16T17:15:00Z","v":912,"vw":64.400161},{"c":64.38,"h":64.38,"l":64.38,"n":3,"o":64.38,"t":"2026-10-16T17:20:00Z","v":203,"vw":64.38},{"c":64.4491,"h":64.4491,"l":64.4491,"n":1,"o":64.4491,"t":"2026-10-16T17:30:00Z","v":137,"vw":64.4491},{"c":64.48,"h":64.48,"l":64.48,"n":2,"o":64.48,"t":"2026-10-16T17:35:00Z","v":424,"vw":64.48},{"c":64.36,"h":64.36,"l":64.36,"n":1,"o":64.36,"t":"2026-10-16T17:40:00Z","v":644,"vw":64.36},{"c":64.43,"h":64.43,"l":64.43,"n":1,"o":64.43,"t":"2026-10-16T18:00:00Z","v":233,"vw":64.43},{"c":64.39,"h":64.44,"l":64.39,"n":8,"o":64.44,"t":"2026-10-16T18:05:00Z","v":747,"vw":64.411514},{"c":64.4909,"h":64.51,"l":64.4909,"n":3,"o":64.51,"t":"2026-10-16T18:10:00Z","v":233,"vw":64.499582},{"c":64.475,"h":64.53,"l":64.475,"n":4,"o":64.53,"t":"2026-10-16T18:15:00Z","v":541,"vw":64.487528},{"c":64.475,"h":64.475,"l":64.475,"n":2,"o":64.475,"t":"2026-10-16T18:20:00Z","v":213,"vw":64.475},{"c":64.51,"h":64.51,"l":64.51,"n":1,"o":64.51,"t":"2026-10-16T18:25:00Z","v":100,"vw":64.51},{"c":64.5598,"h":64.5598,"l":64.5598,"n":2,"o":64.5598,"t":"2026-10-16T18:30:00Z","v":202,"vw":64.5598},{"c":64.4901,"h":64.58,"l":64.4901,"n":6,"o":64.58,"t":"2026-10-16T18:35:00Z","v":1486,"vw":64.568539},{"c":64.515,"h":64.515,"l":64.515,"n":1,"o":64.515,"t":"2026-10-16T18:40:00Z","v":600,"vw":64.515},{"c":64.58,"h":64.58,"l":64.58,"n":3,"o":64.58,"t":"2026-10-16T18:45:00Z","v":146,"vw":64.58},{"c":64.5299,"h":64.5299,"l":64.46,"n":4,"o":64.475,"t":"2026-10-16T19:05:00Z","v":382,"vw":64.4883},{"c":64.505,"h":64.505,"l":64.505,"n":2,"o":64.505,"t":"2026-10-16T19:15:00Z","v":123,"vw":64.505},{"c":64.495,"h":64.495,"l":64.495,"n":1,"o":64.495,"t":"2026-10-16T19:20:00Z","v":153,"vw":64.495},{"c":64.47,"h":64.495,"l":64.47,"n":7,"o":64.495,"t":"2026-10-16T19:25:00Z","v":644,"vw":64.485388},{"c":64.5,"h":64.55,"l":64.5,"n":2,"o":64.55,"t":"2026-10-16T19:30:00Z","v":218,"vw":64.526835},{"c":64.5399,"h":64.54,"l":64.5399,"n":2,"o":64.54,"t":"2026-10-16T19:50:00Z","v":666,"vw":64.53995},{"c":64.53,"h":64.53,"l":64.47,"n":5,"o":64.47,"t":"2026-10-16T19:55:00Z","v":9376,"vw":64.471707},{"c":64.35,"h":64.5,"l":64.35,"n":10,"o":64.5,"t":"2026-10-16T21:50:00Z","v":680,"vw":64.425},{"c":64.35,"h":64.5,"l":64.35,"n":11,"o":64.5,"t":"2026-10-16T21:55:00Z","v":690,"vw":64.425},{"c":64.28,"h":64.34,"l":64.28,"n":14,"o":64.34,"t":"2026-10-19T13:30:00Z","v":790,"vw":64.301059},{"c":64.2243,"h":64.2243,"l":64.2243,"n":3,"o":64.2243,"t":"2026-10-19T13:40:00Z","v":1764,"vw":64.2243},{"c":64.3057,"h":64.3057,"l":64.3057,"n":2,"o":64.3057,"t":"2026-10-19T13:45:00Z","v":121,"vw":64.3057},{"c":64.23,"h":64.275,"l":64.23,"n":6,"o":64.275,"t":"2026-10-19T13:50:00Z","v":983,"vw":64.244854},{"c":64.185,"h":64.185,"l":64.185,"n":1,"o":64.185,"t":"2026-10-19T14:05:00Z","v":101,"vw":64.185},{"c":64.195,"h":64.195,"l":64.195,"n":2,"o":64.195,"t":"2026-10-19T14:10:00Z","v":101,"vw":64.195},{"c":64.21,"h":64.24,"l":64.16,"n":11,"o":64.16,"t":"2026-10-19T14:20:00Z","v":986,"vw":64.190528},{"c":64.25,"h":64.25,"l":64.25,"n":6,"o":64.25,"t":"2026-10-19T14:30:00Z","v":300,"vw":64.25},{"c":64.285,"h":64.285,"l":64.285,"n":2,"o":64.285,"t":"2026-10-19T14:40:00Z","v":166,"vw":64.285},{"c":64.24,"h":64.26,"l":64.24,"n":10,"o":64.26,"t":"2026-10-19T14:55:00Z","v":774,"vw":64.24464},{"c":64.24,"h":64.24,"l":64.24,"n":3,"o":64.24,"t":"2026-10-19T15:00:00Z","v":141,"vw":64.24},{"c":64.195,"h":64.24,"l":64.195,"n":13,"o":64.24,"t":"2026-10-19T15:05:00Z","v":1265,"vw":64.225651},{"c":64.185,"h":64.195,"l":64.1511,"n":4,"o":64.195,"t":"2026-10-19T15:10:00Z","v":2577,"vw":64.18647},{"c":64.22,"h":64.225,"l":64.22,"n":6,"o":64.225,"t":"2026-10-19T15:20:00Z","v":505,"vw":64.223542},{"c":64.21,"h":64.21,"l":64.21,"n":2,"o":64.21,"t":"2026-10-19T15:30:00Z","v":137,"vw":64.21},{"c":64.305,"h":64.305,"l":64.295,"n":4,"o":64.295,"t":"2026-10-19T15:45:00Z","v":214,"vw":64.299762},{"c":64.325,"h":64.325,"l":64.29,"n":6,"o":64.29,"t":"2026-10-19T15:50:00Z","v":961,"vw":64.309439},{"c":64.33,"h":64.33,"l":64.3,"n":2,"o":64.3,"t":"2026-10-19T15:55:00Z","v":277,"vw":64.31083},{"c":64.44,"h":64.44,"l":64.39,"n":5,"o":64.39,"t":"2026-10-19T16:00:00Z","v":417,"vw":64.425632},{"c":64.425,"h":64.425,"l":64.425,"n":1,"o":64.425,"t":"2026-10-19T16:05:00Z","v":100,"vw":64.425},{"c":64.4502,"h":64.47,"l":64.42,"n":6,"o":64.42,"t":"2026-10-19T16:10:00Z","v":789,"vw":64.451209},{"c":64.44,"h":64.46,"l":64.44,"n":2,"o":64.46,"t":"2026-10-19T16:15:00Z","v":236,"vw":64.451525},{"c":64.49,"h":64.5,"l":64.49,"n":6,"o":64.5,"t":"2026-10-19T16:20:00Z","v":752,"vw":64.49768},{"c":64.45,"h":64.45,"l":64.45,"n":1,"o":64.45,"t":"2026-10-19T16:25:00Z","v":200,"vw":64.45},{"c":64.455,"h":64.455,"l":64.45,"n":7,"o":64.45,"t":"2026-10-19T16:30:00Z","v":605,"vw":64.451914},{"c":64.4489,"h":64.4489,"l":64.4489,"n":1,"o":64.4489,"t":"2026-10-19T16:40:00Z","v":155,"vw":64.4489},{"c":64.55,"h":64.55,"l":64.5,"n":14,"o":64.5,"t":"2026-10-19T17:15:00Z","v":1130,"vw":64.54},{"c":64.56,"h":64.56,"l":64.56,"n":3,"o":64.56,"t":"2026-10-19T17:20:00Z","v":144,"vw":64.56},{"c":64.57,"h":64.5799,"l":64.5101,"n":4,"o":64.5101,"t":"2026-10-19T17:35:00Z","v":359,"vw":64.556663},{"c":64.5999,"h":64.5999,"l":64.5999,"n":1,"o":64.5999,"t":"2026-10-19T17:50:00Z","v":170,"vw":64.5999},{"c":64.5401,"h":64.5401,"l":64.5401,"n":8,"o":64.5401,"t":"2026-10-19T18:00:00Z","v":332,"vw":64.5401},{"c":64.5699,"h":64.5699,"l":64.5699,"n":1,"o":64.5699,"t":"2026-10-19T18:10:00Z","v":357,"vw":64.5699},{"c":64.54,"h":64.54,"l":64.54,"n":3,"o":64.54,"t":"2026-10-19T18:15:00Z","v":207,"vw":64.54},{"c":64.5,"h":64.5,"l":64.5,"n":9,"o":64.5,"t":"2026-10-19T18:20:00Z","v":474,"vw":64.5},{"c":64.41,"h":64.48,"l":64.41,"n":12,"o":64.48,"t":"2026-10-19T18:25:00Z","v":644,"vw":64.446},{"c":64.37,"h":64.37,"l":64.37,"n":4,"o":64.37,"t":"2026-10-19T18:30:00Z","v":400,"vw":64.37},{"c":64.345,"h":64.345,"l":64.345,"n":2,"o":64.345,"t":"2026-10-19T18:35:00Z","v":310,"vw":64.345},{"c":64.42,"h":64.42,"l":64.41,"n":3,"o":64.41,"t":"2026-10-19T18:40:00Z","v":312,"vw":64.416667},{"c":64.385,"h":64.42,"l":64.33,"n":20,"o":64.42,"t":"2026-10-19T18:45:00Z","v":2113,"vw":64.37042},{"c":64.38,"h":64.38,"l":64.38,"n":4,"o":64.38,"t":"2026-10-19T18:50:00Z","v":316,"vw":64.38},{"c":64.38,"h":64.38,"l":64.34,"n":12,"o":64.34,"t":"2026-10-19T18:55:00Z","v":973,"vw":64.367663},{"c":64.39,"h":64.39,"l":64.39,"n":3,"o":64.39,"t":"2026-10-19T19:00:00Z","v":202,"vw":64.39},{"c":64.39,"h":64.39,"l":64.39,"n":1,"o":64.39,"t":"2026-10-19T19:05:00Z","v":200,"vw":64.39},{"c":64.4,"h":64.4,"l":64.37,"n":10,"o":64.37,"t":"2026-10-19T19:10:00Z","v":3631,"vw":64.375657},{"c":64.4,"h":64.4,"l":64.4,"n":1,"o":64.4,"t":"2026-10-19T19:15:00Z","v":200,"vw":64.4},{"c":64.395,"h":64.42,"l":64.395,"n":5,"o":64.395,"t":"2026-10-19T19:20:00Z","v":824,"vw":64.398041},{"c":64.43,"h":64.43,"l":64.405,"n":17,"o":64.42,"t":"2026-10-19T19:25:00Z","v":1471,"vw":64.411178},{"c":64.42,"h":64.42,"l":64.42,"n":1,"o":64.42,"t":"2026-10-19T19:40:00Z","v":120,"vw":64.42},{"c":64.41,"h":64.41,"l":64.41,"n":6,"o":64.41,"t":"2026-10-19T19:55:00Z","v":1818,"vw":64.41},{"c":64.315,"h":64.315,"l":64.315,"n":2,"o":64.315,"t":"2026-10-20T13:40:00Z","v":751,"vw":64.315},{"c":64.36,"h":64.36,"l":64.36,"n":1,"o":64.36,"t":"2026-10-20T13:55:00Z","v":210,"vw":64.36},{"c":64.23,"h":64.23,"l":64.23,"n":4,"o":64.23,"t":"2026-10-20T14:05:00Z","v":184,"vw":64.23},{"c":64.005,"h":64.005,"l":64.005,"n":6,"o":64.005,"t":"2026-10-20T14:20:00Z","v":268,"vw":64.005},{"c":63.8481,"h":63.8481,"l":63.82,"n":3,"o":63.82,"t":"2026-10-20T14:30:00Z","v":533,"vw":63.829999},{"c":63.87,"h":63.87,"l":63.83,"n":4,"o":63.83,"t":"2026-10-20T14:40:00Z","v":1822,"vw":63.865426},{"c":63.825,"h":63.825,"l":63.825,"n":1,"o":63.825,"t":"2026-10-20T14:45:00Z","v":155,"vw":63.825},{"c":63.7901,"h":63.7901,"l":63.7901,"n":1,"o":63.7901,"t":"2026-10-20T14:50:00Z","v":155,"vw":63.7901},{"c":63.81,"h":63.81,"l":63.81,"n":1,"o":63.81,"t":"2026-10-20T14:55:00Z","v":344,"vw":63.81},{"c":63.85,"h":63.85,"l":63.85,"n":1,"o":63.85,"t":"2026-10-20T15:00:00Z","v":187,"vw":63.85},{"c":63.98,"h":63.98,"l":63.98,"n":3,"o":63.98,"t":"2026-10-20T15:10:00Z","v":159,"vw":63.98},{"c":64.0679,"h":64.0679,"l":64.0679,"n":1,"o":64.0679,"t":"2026-10-20T15:45:00Z","v":171,"vw":64.0679},{"c":64.13,"h":64.13,"l":64.0709,"n":9,"o":64.0709,"t":"2026-10-20T16:35:00Z","v":862,"vw":64.092697},{"c":64.125,"h":64.125,"l":64.11,"n":4,"o":64.11,"t":"2026-10-20T16:50:00Z","v":1115,"vw":64.11561},{"c":64.1582,"h":64.1582,"l":64.1582,"n":1,"o":64.1582,"t":"2026-10-20T17:00:00Z","v":100,"vw":64.1582},{"c":64.17,"h":64.17,"l":64.17,"n":2,"o":64.17,"t":"2026-10-20T17:15:00Z","v":311,"vw":64.17},{"c":64.15,"h":64.15,"l":64.1254,"n":5,"o":64.1254,"t":"2026-10-20T17:20:00Z","v":726,"vw":64.130748},{"c":64.17,"h":64.17,"l":64.12,"n":12,"o":64.12,"t":"2026-10-20T17:25:00Z","v":1230,"vw":64.155433},{"c":64.135,"h":64.135,"l":64.135,"n":1,"o":64.135,"t":"2026-10-20T17:30:00Z","v":311,"vw":64.135},{"c":64.1661,"h":64.1661,"l":64.0801,"n":4,"o":64.125,"t":"2026-10-20T17:35:00Z","v":744,"vw":64.127151},{"c":64.15,"h":64.15,"l":64.15,"n":5,"o":64.15,"t":"2026-10-20T17:50:00Z","v":3233,"vw":64.15},{"c":64.105,"h":64.105,"l":64.06,"n":5,"o":64.06,"t":"2026-10-20T18:10:00Z","v":991,"vw":64.069385},{"c":64.0701,"h":64.0701,"l":64.07,"n":4,"o":64.07,"t":"2026-10-20T18:15:00Z","v":266,"vw":64.07005},{"c":64.155,"h":64.1705,"l":64.09,"n":9,"o":64.1705,"t":"2026-10-20T18:35:00Z","v":3447,"vw":64.132457},{"c":64.17,"h":64.17,"l":64.155,"n":5,"o":64.155,"t":"2026-10-20T18:40:00Z","v":2059,"vw":64.164898},{"c":64.2099,"h":64.2199,"l":64.165,"n":12,"o":64.2199,"t":"2026-10-20T18:45:00Z","v":4273,"vw":64.210545},{"c":64.19,"h":64.19,"l":64.19,"n":7,"o":64.19,"t":"2026-10-20T18:50:00Z","v":6720,"vw":64.19},{"c":64.18,"h":64.18,"l":64.18,"n":1,"o":64.18,"t":"2026-10-20T19:00:00Z","v":530,"vw":64.18},{"c":64.185,"h":64.185,"l":64.185,"n":1,"o":64.185,"t":"2026-10-20T19:20:00Z","v":122,"vw":64.185},{"c":64.21,"h":64.25,"l":64.21,"n":6,"o":64.24,"t":"2026-10-20T19:40:00Z","v":541,"vw":64.239456},{"c":64.22,"h":64.22,"l":64.205,"n":3,"o":64.205,"t":"2026-10-20T19:45:00Z","v":209,"vw":64.2125},{"c":64.2259,"h":64.2259,"l":64.2259,"n":3,"o":64.2259,"t":"2026-10-20T19:50:00Z","v":569,"vw":64.2259},{"c":64.23,"h":64.23,"l":64.17,"n":11,"o":64.17,"t":"2026-10-20T19:55:00Z","v":1638,"vw":64.206402},{"c":64.24,"h":64.24,"l":64.24,"n":3,"o":64.24,"t":"2026-10-20T20:00:00Z","v":375,"vw":64.24},{"c":63.84,"h":63.84,"l":63.84,"n":1,"o":63.84,"t":"2026-10-21T13:30:00Z","v":115,"vw":63.84},{"c":63.76,"h":63.76,"l":63.76,"n":6,"o":63.76,"t":"2026-10-21T13:45:00Z","v":293,"vw":63.76},{"c":63.7751,"h":63.7751,"l":63.7751,"n":2,"o":63.7751,"t":"2026-10-21T14:00:00Z","v":120,"vw":63.7751},{"c":63.76,"h":63.76,"l":63.76,"n":2,"o":63.76,"t":"2026-10-21T14:05:00Z","v":257,"vw":63.76},{"c":63.93,"h":63.93,"l":63.93,"n":1,"o":63.93,"t":"2026-10-21T14:20:00Z","v":100,"vw":63.93},{"c":63.85,"h":63.85,"l":63.85,"n":1,"o":63.85,"t":"2026-10-21T14:25:00Z","v":100,"vw":63.85},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-10-21T14:35:00Z","v":1564,"vw":63.9},{"c":63.95,"h":63.95,"l":63.95,"n":1,"o":63.95,"t":"2026-10-21T14:55:00Z","v":100,"vw":63.95},{"c":63.9701,"h":63.9701,"l":63.94,"n":10,"o":63.97,"t":"2026-10-21T15:00:00Z","v":3372,"vw":63.967808},{"c":64.0099,"h":64.01,"l":63.97,"n":5,"o":63.97,"t":"2026-10-21T15:05:00Z","v":1072,"vw":64.003445},{"c":63.945,"h":63.945,"l":63.945,"n":1,"o":63.945,"t":"2026-10-21T15:10:00Z","v":293,"vw":63.945},{"c":64.04,"h":64.04,"l":63.995,"n":3,"o":63.995,"t":"2026-10-21T15:25:00Z","v":561,"vw":64.031964},{"c":63.885,"h":63.9,"l":63.86,"n":5,"o":63.86,"t":"2026-10-21T15:30:00Z","v":414,"vw":63.881294},{"c":63.895,"h":63.895,"l":63.895,"n":2,"o":63.895,"t":"2026-10-21T15:35:00Z","v":542,"vw":63.895},{"c":63.9599,"h":63.9599,"l":63.9599,"n":1,"o":63.9599,"t":"2026-10-21T15:40:00Z","v":2400,"vw":63.9599},{"c":63.91,"h":63.92,"l":63.91,"n":7,"o":63.92,"t":"2026-10-21T15:45:00Z","v":930,"vw":63.911075},{"c":63.81,"h":63.81,"l":63.81,"n":2,"o":63.81,"t":"2026-10-21T16:00:00Z","v":200,"vw":63.81},{"c":63.9,"h":63.9,"l":63.865,"n":6,"o":63.865,"t":"2026-10-21T16:30:00Z","v":651,"vw":63.890597},{"c":63.775,"h":63.83,"l":63.775,"n":8,"o":63.83,"t":"2026-10-21T16:35:00Z","v":584,"vw":63.819},{"c":63.8293,"h":63.8293,"l":63.8293,"n":3,"o":63.8293,"t":"2026-10-21T16:40:00Z","v":130,"vw":63.8293},{"c":63.835,"h":63.835,"l":63.835,"n":1,"o":63.835,"t":"2026-10-21T16:45:00Z","v":100,"vw":63.835},{"c":63.78,"h":63.82,"l":63.78,"n":5,"o":63.82,"t":"2026-10-21T16:55:00Z","v":617,"vw":63.78708},{"c":63.82,"h":63.82,"l":63.81,"n":2,"o":63.81,"t":"2026-10-21T17:05:00Z","v":200,"vw":63.815},{"c":63.815,"h":63.815,"l":63.815,"n":5,"o":63.815,"t":"2026-10-21T17:15:00Z","v":170,"vw":63.815},{"c":63.84,"h":63.89,"l":63.84,"n":13,"o":63.88,"t":"2026-10-21T17:20:00Z","v":1866,"vw":63.873095},{"c":63.8453,"h":63.88,"l":63.845,"n":7,"o":63.845,"t":"2026-10-21T17:30:00Z","v":529,"vw":63.862565},{"c":63.86,"h":63.86,"l":63.8449,"n":2,"o":63.8449,"t":"2026-10-21T17:45:00Z","v":506,"vw":63.847884},{"c":63.83,"h":63.83,"l":63.83,"n":1,"o":63.83,"t":"2026-10-21T17:50:00Z","v":100,"vw":63.83},{"c":63.828,"h":63.828,"l":63.828,"n":1,"o":63.828,"t":"2026-10-21T17:55:00Z","v":150,"vw":63.828},{"c":63.83,"h":63.86,"l":63.83,"n":6,"o":63.85,"t":"2026-10-21T18:00:00Z","v":626,"vw":63.846445},{"c":63.89,"h":63.89,"l":63.89,"n":3,"o":63.89,"t":"2026-10-21T18:15:00Z","v":113,"vw":63.89},{"c":63.92,"h":63.92,"l":63.92,"n":2,"o":63.92,"t":"2026-10-21T18:20:00Z","v":235,"vw":63.92},{"c":63.89,"h":63.93,"l":63.89,"n":5,"o":63.89,"t":"2026-10-21T18:30:00Z","v":966,"vw":63.89441},{"c":63.93,"h":63.93,"l":63.93,"n":3,"o":63.93,"t":"2026-10-21T18:35:00Z","v":237,"vw":63.93},{"c":63.9204,"h":63.9204,"l":63.885,"n":6,"o":63.885,"t":"2026-10-21T18:45:00Z","v":684,"vw":63.8979},{"c":64,"h":64,"l":64,"n":3,"o":64,"t":"2026-10-21T18:55:00Z","v":147,"vw":64},{"c":64.035,"h":64.04,"l":64.03,"n":6,"o":64.04,"t":"2026-10-21T19:00:00Z","v":1324,"vw":64.03875},{"c":64.06,"h":64.06,"l":64.06,"n":3,"o":64.06,"t":"2026-10-21T19:05:00Z","v":224,"vw":64.06},{"c":64.01,"h":64.01,"l":64.01,"n":8,"o":64.01,"t":"2026-10-21T19:10:00Z","v":646,"vw":64.01},{"c":63.9701,"h":63.9701,"l":63.9701,"n":1,"o":63.9701,"t":"2026-10-21T19:15:00Z","v":237,"vw":63.9701},{"c":63.955,"h":64,"l":63.955,"n":5,"o":63.9633,"t":"2026-10-21T19:20:00Z","v":553,"vw":63.968547},{"c":63.895,"h":63.94,"l":63.885,"n":5,"o":63.94,"t":"2026-10-21T19:25:00Z","v":503,"vw":63.902586},{"c":63.905,"h":63.905,"l":63.905,"n":2,"o":63.905,"t":"2026-10-21T19:30:00Z","v":314,"vw":63.905},{"c":63.95,"h":63.95,"l":63.95,"n":3,"o":63.95,"t":"2026-10-21T19:35:00Z","v":200,"vw":63.95},{"c":63.96,"h":63.99,"l":63.94,"n":6,"o":63.99,"t":"2026-10-21T19:50:00Z","v":658,"vw":63.966556},{"c":64.02,"h":64.02,"l":63.98,"n":8,"o":63.98,"t":"2026-10-21T19:55:00Z","v":526,"vw":64.00967},{"c":64.02,"h":64.02,"l":64.02,"n":1,"o":64.02,"t":"2026-10-22T12:10:00Z","v":141,"vw":64.02}],"history":[{"c":49.3551,"h":49.639,"l":49.34,"n":152,"o":49.639,"t":"2024-10-21T04:00:00Z","v":12728,"vw":49.447614},{"c":50,"h":50.04,"l":49.62,"n":169,"o":49.62,"t":"2024-10-22T04:00:00Z","v":8035,"vw":49.872196},{"c":49.796,"h":49.84,"l":49.65,"n":148,"o":49.7,"t":"2024-10-23T04:00:00Z","v":10571,"vw":49.73335},{"c":49.94,"h":50.135,"l":49.5797,"n":132,"o":50.11,"t":"2024-10-24T04:00:00Z","v":8209,"vw":49.848064},{"c":50.02,"h":50.05,"l":49.79,"n":146,"o":49.88,"t":"2024-10-25T04:00:00Z","v":18738,"vw":49.975217},{"c":49.1852,"h":49.25,"l":49.1025,"n":147,"o":49.2078,"t":"2024-10-28T04:00:00Z","v":9061,"vw":49.188402},{"c":49.27,"h":49.37,"l":49.2,"n":183,"o":49.33,"t":"2024-10-29T04:00:00Z","v":14174,"vw":49.289052},{"c":49.553,"h":49.56,"l":49.26,"n":142,"o":49.33,"t":"2024-10-30T04:00:00Z","v":11608,"vw":49.470954},{"c":49.4265,"h":49.46,"l":49.1,"n":138,"o":49.409,"t":"2024-10-31T04:00:00Z","v":14945,"vw":49.274569},{"c":49.095,"h":49.63,"l":49.095,"n":106,"o":49.56,"t":"2024-11-01T04:00:00Z","v":8023,"vw":49.26781},{"c":49.5677,"h":49.5677,"l":49.41,"n":190,"o":49.41,"t":"2024-11-04T05:00:00Z","v":10934,"vw":49.503277},{"c":49.7,"h":49.8855,"l":49.5942,"n":144,"o":49.83,"t":"2024-11-05T05:00:00Z","v":8502,"vw":49.765375},{"c":49.14,"h":49.22,"l":48.65,"n":169,"o":48.65,"t":"2024-11-06T05:00:00Z","v":15451,"vw":49.091466},{"c":49.8016,"h":49.87,"l":49.39,"n":213,"o":49.47,"t":"2024-11-07T05:00:00Z","v":13505,"vw":49.625766},{"c":49.215,"h":49.47,"l":49.1621,"n":158,"o":49.47,"t":"2024-11-08T05:00:00Z","v":10654,"vw":49.228921},{"c":48.8068,"h":48.97,"l":48.6591,"n":146,"o":48.93,"t":"2024-11-11T05:00:00Z","v":13804,"vw":48.849844},{"c":48.543,"h":48.81,"l":48.44,"n":164,"o":48.81,"t":"2024-11-12T05:00:00Z","v":15053,"vw":48.581345},{"c":48.3382,"h":48.52,"l":48.1833,"n":201,"o":48.35,"t":"2024-11-13T05:00:00Z","v":14227,"vw":48.438237},{"c":48.0764,"h":48.48,"l":48.0259,"n":211,"o":48.48,"t":"2024-11-14T05:00:00Z","v":38875,"vw":48.137563},{"c":48.12,"h":48.4225,"l":48.085,"n":439,"o":48.29,"t":"2024-11-15T05:00:00Z","v":99146,"vw":48.310331},{"c":48.895,"h":48.96,"l":48.41,"n":244,"o":48.41,"t":"2024-11-18T05:00:00Z","v":34418,"vw":48.832824},{"c":49.09,"h":49.139,"l":48.9454,"n":160,"o":48.97,"t":"2024-11-19T05:00:00Z","v":17293,"vw":49.065411},{"c":49.3201,"h":49.34,"l":49.18,"n":202,"o":49.27,"t":"2024-11-20T05:00:00Z","v":32415,"vw":49.306576},{"c":49.51,"h":49.61,"l":49.32,"n":153,"o":49.61,"t":"2024-11-21T05:00:00Z","v":13021,"vw":49.463127},{"c":49.575,"h":49.6049,"l":49.272,"n":136,"o":49.38,"t":"2024-11-22T05:00:00Z","v":10477,"vw":49.524198},{"c":49.1849,"h":49.45,"l":49.05,"n":149,"o":49.409,"t":"2024-11-25T05:00:00Z","v":8431,"vw":49.189613},{"c":49.2556,"h":49.41,"l":49.1,"n":152,"o":49.37,"t":"2024-11-26T05:00:00Z","v":10908,"vw":49.251039},{"c":49.0097,"h":49.245,"l":48.96,"n":167,"o":49.1,"t":"2024-11-27T05:00:00Z","v":13007,"vw":49.071267},{"c":49.2339,"h":49.3562,"l":49.21,"n":84,"o":49.22,"t":"2024-11-29T05:00:00Z","v":6527,"vw":49.298675},{"c":48.7092,"h":48.87,"l":48.62,"n":189,"o":48.84,"t":"2024-12-02T05:00:00Z","v":16031,"vw":48.741386},{"c":48.93,"h":49.1,"l":48.8784,"n":248,"o":49.1,"t":"2024-12-03T05:00:00Z","v":40344,"vw":48.952244},{"c":48.94,"h":49.06,"l":48.8037,"n":175,"o":49.04,"t":"2024-12-04T05:00:00Z","v":17087,"vw":48.960416},{"c":48.94,"h":49.085,"l":48.85,"n":160,"o":48.96,"t":"2024-12-05T05:00:00Z","v":22686,"vw":48.963684},{"c":48.852,"h":48.97,"l":48.75,"n":199,"o":48.84,"t":"2024-12-06T05:00:00Z","v":28183,"vw":48.868744},{"c":49.26,"h":49.53,"l":49.26,"n":150,"o":49.52,"t":"2024-12-09T05:00:00Z","v":16772,"vw":49.465653},{"c":49.5058,"h":49.6099,"l":49.43,"n":221,"o":49.43,"t":"2024-12-10T05:00:00Z","v":69650,"vw":49.516835},{"c":49.7949,"h":49.92,"l":49.57,"n":334,"o":49.57,"t":"2024-12-11T05:00:00Z","v":89498,"vw":49.808936},{"c":49.56,"h":49.6223,"l":49.33,"n":228,"o":49.55,"t":"2024-12-12T05:00:00Z","v":52091,"vw":49.51655},{"c":49.2879,"h":49.3937,"l":49.2701,"n":177,"o":49.37,"t":"2024-12-13T05:00:00Z","v":81400,"vw":49.297037},{"c":49.1031,"h":49.3,"l":49.095,"n":393,"o":49.3,"t":"2024-12-16T05:00:00Z","v":431727,"vw":49.238679},{"c":46.9,"h":47.2,"l":46.52,"n":440,"o":47.2,"t":"2024-12-17T05:00:00Z","v":72343,"vw":46.706466},{"c":46.31,"h":46.96,"l":46.29,"n":513,"o":46.89,"t":"2024-12-18T05:00:00Z","v":194481,"vw":46.596776},{"c":46.42,"h":46.57,"l":46.21,"n":461,"o":46.54,"t":"2024-12-19T05:00:00Z","v":96633,"vw":46.321015},{"c":46.81,"h":46.87,"l":46.48,"n":499,"o":46.48,"t":"2024-12-20T05:00:00Z","v":247098,"vw":46.653069},{"c":46.8658,"h":46.888,"l":46.65,"n":321,"o":46.74,"t":"2024-12-23T05:00:00Z","v":51800,"vw":46.728475},{"c":47.1325,"h":47.18,"l":47.01,"n":182,"o":47.03,"t":"2024-12-24T05:00:00Z","v":26285,"vw":47.126223},{"c":47.11,"h":47.18,"l":47.05,"n":296,"o":47.05,"t":"2024-12-26T05:00:00Z","v":22621,"vw":47.112787},{"c":47.185,"h":47.2774,"l":47.05,"n":318,"o":47.11,"t":"2024-12-27T05:00:00Z","v":40259,"vw":47.158139},{"c":47.5481,"h":47.93,"l":47.41,"n":420,"o":47.76,"t":"2024-12-30T05:00:00Z","v":88603,"vw":47.558002},{"c":47.5761,"h":47.6097,"l":47.41,"n":336,"o":47.41,"t":"2024-12-31T05:00:00Z","v":61634,"vw":47.538297},{"c":47.9484,"h":48.1803,"l":47.87,"n":268,"o":47.895,"t":"2025-01-02T05:00:00Z","v":27203,"vw":47.978015},{"c":47.448,"h":47.74,"l":47.3981,"n":310,"o":47.74,"t":"2025-01-03T05:00:00Z","v":31864,"vw":47.492398},{"c":47.77,"h":47.99,"l":47.77,"n":219,"o":47.86,"t":"2025-01-06T05:00:00Z","v":20642,"vw":47.903665},{"c":48,"h":48.0896,"l":47.93,"n":584,"o":48.03,"t":"2025-01-07T05:00:00Z","v":127888,"vw":47.992445},{"c":48.08,"h":48.17,"l":47.92,"n":254,"o":48.11,"t":"2025-01-08T05:00:00Z","v":96663,"vw":47.975051},{"c":49.3405,"h":49.4,"l":49,"n":297,"o":49.35,"t":"2025-01-10T05:00:00Z","v":99662,"vw":49.346356},{"c":49.59,"h":49.6051,"l":49.38,"n":486,"o":49.38,"t":"2025-01-13T05:00:00Z","v":115356,"vw":49.529448},{"c":49.55,"h":49.58,"l":49.37,"n":475,"o":49.37,"t":"2025-01-14T05:00:00Z","v":41140,"vw":49.534241},{"c":50.27,"h":50.3,"l":49.7901,"n":791,"o":49.89,"t":"2025-01-15T05:00:00Z","v":128539,"vw":50.045333},{"c":50.15,"h":50.215,"l":49.87,"n":457,"o":50.05,"t":"2025-01-16T05:00:00Z","v":62365,"vw":50.009764},{"c":49.82,"h":50.07,"l":49.69,"n":719,"o":49.83,"t":"2025-01-17T05:00:00Z","v":382976,"vw":49.887776},{"c":49.88,"h":49.905,"l":49.67,"n":868,"o":49.82,"t":"2025-01-21T05:00:00Z","v":191403,"vw":49.768825},{"c":50.0099,"h":50.04,"l":49.85,"n":280,"o":49.96,"t":"2025-01-22T05:00:00Z","v":19995,"vw":49.979777},{"c":49.89,"h":50.0601,"l":49.8201,"n":315,"o":49.92,"t":"2025-01-23T05:00:00Z","v":30560,"vw":49.982802},{"c":49.86,"h":49.97,"l":49.74,"n":290,"o":49.91,"t":"2025-01-24T05:00:00Z","v":121460,"vw":49.909023},{"c":49.16,"h":49.44,"l":48.95,"n":335,"o":49.4,"t":"2025-01-27T05:00:00Z","v":44057,"vw":49.122838},{"c":49.2,"h":49.37,"l":49.12,"n":562,"o":49.37,"t":"2025-01-28T05:00:00Z","v":62573,"vw":49.250721},{"c":49.53,"h":49.6172,"l":49.4221,"n":309,"o":49.44,"t":"2025-01-29T05:00:00Z","v":21268,"vw":49.542811},{"c":49.5921,"h":49.81,"l":49.57,"n":202,"o":49.69,"t":"2025-01-30T05:00:00Z","v":25653,"vw":49.677678},{"c":49.49,"h":49.5699,"l":49.29,"n":313,"o":49.29,"t":"2025-01-31T05:00:00Z","v":27121,"vw":49.388872},{"c":50.04,"h":50.1107,"l":49.84,"n":302,"o":49.85,"t":"2025-02-03T05:00:00Z","v":32803,"vw":49.996292},{"c":50.24,"h":50.358,"l":49.63,"n":215,"o":49.63,"t":"2025-02-04T05:00:00Z","v":18209,"vw":50.176851},{"c":50.3,"h":50.3,"l":50.1,"n":206,"o":50.15,"t":"2025-02-05T05:00:00Z","v":30213,"vw":50.183191},{"c":50.3546,"h":50.38,"l":49.98,"n":243,"o":50.35,"t":"2025-02-06T05:00:00Z","v":23981,"vw":50.259204},{"c":50.32,"h":50.618,"l":50.2764,"n":204,"o":50.53,"t":"2025-02-07T05:00:00Z","v":17642,"vw":50.420532},{"c":50.97,"h":51.026,"l":50.67,"n":247,"o":50.67,"t":"2025-02-10T05:00:00Z","v":15573,"vw":50.882014},{"c":50.98,"h":51.19,"l":50.97,"n":438,"o":50.97,"t":"2025-02-11T05:00:00Z","v":34025,"vw":51.062948},{"c":50.9,"h":50.99,"l":50.85,"n":227,"o":50.85,"t":"2025-02-12T05:00:00Z","v":19387,"vw":50.908155},{"c":51.1398,"h":51.16,"l":50.91,"n":351,"o":50.93,"t":"2025-02-13T05:00:00Z","v":45451,"vw":51.080635},{"c":51.06,"h":51.45,"l":51.0125,"n":277,"o":51.45,"t":"2025-02-14T05:00:00Z","v":19575,"vw":51.183714},{"c":51.7,"h":51.8,"l":51.12,"n":305,"o":51.8,"t":"2025-02-18T05:00:00Z","v":32623,"vw":51.503871},{"c":51.93,"h":52.041,"l":51.7198,"n":297,"o":51.99,"t":"2025-02-19T05:00:00Z","v":17072,"vw":51.88601},{"c":51.96,"h":51.97,"l":51.869,"n":195,"o":51.97,"t":"2025-02-20T05:00:00Z","v":26722,"vw":51.924584},{"c":51.6,"h":51.9,"l":51.5308,"n":219,"o":51.9,"t":"2025-02-21T05:00:00Z","v":28711,"vw":51.714098},{"c":51.3102,"h":51.46,"l":51.15,"n":218,"o":51.46,"t":"2025-02-24T05:00:00Z","v":15821,"vw":51.314933},{"c":51.03,"h":51.19,"l":50.7296,"n":169,"o":51.19,"t":"2025-02-25T05:00:00Z","v":14586,"vw":50.92037},{"c":50.76,"h":50.84,"l":50.6827,"n":190,"o":50.84,"t":"2025-02-26T05:00:00Z","v":12530,"vw":50.727982},{"c":50.47,"h":50.84,"l":50.46,"n":327,"o":50.84,"t":"2025-02-27T05:00:00Z","v":24324,"vw":50.649101},{"c":49.972,"h":50.26,"l":49.87,"n":223,"o":50.26,"t":"2025-02-28T05:00:00Z","v":12837,"vw":50.060472},{"c":50.16,"h":50.37,"l":49.9872,"n":223,"o":50.06,"t":"2025-03-03T05:00:00Z","v":18349,"vw":50.213355},{"c":50.37,"h":50.3999,"l":50.08,"n":187,"o":50.28,"t":"2025-03-04T05:00:00Z","v":11638,"vw":50.291174},{"c":50.74,"h":50.74,"l":50.29,"n":275,"o":50.29,"t":"2025-03-05T05:00:00Z","v":27775,"vw":50.606564},{"c":50.62,"h":50.695,"l":50.53,"n":173,"o":50.61,"t":"2025-03-06T05:00:00Z","v":16526,"vw":50.633151},{"c":50.85,"h":50.92,"l":50.5529,"n":167,"o":50.64,"t":"2025-03-07T05:00:00Z","v":13315,"vw":50.740433},{"c":50.7,"h":51.02,"l":50.625,"n":199,"o":51.02,"t":"2025-03-10T04:00:00Z","v":16750,"vw":50.825743},{"c":50.94,"h":51.14,"l":50.9055,"n":213,"o":51.03,"t":"2025-03-11T04:00:00Z","v":43374,"vw":50.969845},{"c":50.8,"h":50.8768,"l":50.6816,"n":169,"o":50.83,"t":"2025-03-12T04:00:00Z","v":11473,"vw":50.799923},{"c":51,"h":51.22,"l":50.72,"n":216,"o":50.72,"t":"2025-03-13T04:00:00Z","v":20467,"vw":51.010494},{"c":51.06,"h":51.129,"l":50.8695,"n":172,"o":51.02,"t":"2025-03-14T04:00:00Z","v":18265,"vw":51.064121},{"c":51.38,"h":51.43,"l":51.17,"n":214,"o":51.17,"t":"2025-03-17T04:00:00Z","v":24426,"vw":51.336827},{"c":51.43,"h":51.78,"l":51.3902,"n":304,"o":51.78,"t":"2025-03-18T04:00:00Z","v":23351,"vw":51.500629},{"c":51.715,"h":51.77,"l":51.5,"n":259,"o":51.59,"t":"2025-03-19T04:00:00Z","v":14091,"vw":51.649226},{"c":51.62,"h":52.32,"l":51.395,"n":218,"o":52.32,"t":"2025-03-20T04:00:00Z","v":15208,"vw":51.578452},{"c":51.36,"h":51.44,"l":51.305,"n":230,"o":51.44,"t":"2025-03-21T04:00:00Z","v":18808,"vw":51.350195},{"c":51.26,"h":51.45,"l":51.24,"n":217,"o":51.45,"t":"2025-03-24T04:00:00Z","v":15630,"vw":51.311024},{"c":51.4446,"h":51.63,"l":51.34,"n":340,"o":51.46,"t":"2025-03-25T04:00:00Z","v":37533,"vw":51.417061},{"c":51.35,"h":51.59,"l":51.3034,"n":328,"o":51.58,"t":"2025-03-26T04:00:00Z","v":352244,"vw":51.469254},{"c":51.53,"h":51.575,"l":51.208,"n":234,"o":51.25,"t":"2025-03-27T04:00:00Z","v":14262,"vw":51.441758},{"c":51.54,"h":51.549,"l":51.2924,"n":208,"o":51.51,"t":"2025-03-28T04:00:00Z","v":9830,"vw":51.469578},{"c":51.89,"h":51.915,"l":51.64,"n":409,"o":51.8,"t":"2025-03-31T04:00:00Z","v":147206,"vw":51.871192},{"c":51.9104,"h":52.035,"l":51.842,"n":206,"o":51.87,"t":"2025-04-01T04:00:00Z","v":107953,"vw":52.016866},{"c":52.12,"h":52.1718,"l":51.42,"n":812,"o":51.92,"t":"2025-04-02T04:00:00Z","v":116311,"vw":52.097759},{"c":50.7345,"h":50.9391,"l":50.6,"n":242,"o":50.6,"t":"2025-04-03T04:00:00Z","v":77558,"vw":50.777725},{"c":48.73,"h":49.33,"l":48.5,"n":395,"o":49.33,"t":"2025-04-04T04:00:00Z","v":165808,"vw":48.968315},{"c":47.8893,"h":48.81,"l":47.7502,"n":731,"o":48.29,"t":"2025-04-07T04:00:00Z","v":94664,"vw":48.083804},{"c":47.13,"h":48.4582,"l":46.96,"n":380,"o":48.38,"t":"2025-04-08T04:00:00Z","v":60445,"vw":47.51656},{"c":48.95,"h":48.9981,"l":46.92,"n":887,"o":47.42,"t":"2025-04-09T04:00:00Z","v":249894,"vw":47.545368},{"c":48.57,"h":48.7399,"l":48.22,"n":592,"o":48.52,"t":"2025-04-10T04:00:00Z","v":58357,"vw":48.467798},{"c":49.42,"h":49.42,"l":48.94,"n":398,"o":49,"t":"2025-04-11T04:00:00Z","v":121915,"vw":49.317582},{"c":49.34,"h":49.5,"l":49.19,"n":472,"o":49.45,"t":"2025-04-14T04:00:00Z","v":98071,"vw":49.259463},{"c":49.29,"h":49.32,"l":49.07,"n":236,"o":49.23,"t":"2025-04-15T04:00:00Z","v":23327,"vw":49.201914},{"c":49.98,"h":49.98,"l":49.57,"n":397,"o":49.57,"t":"2025-04-16T04:00:00Z","v":67805,"vw":49.866784},{"c":50.095,"h":50.2425,"l":49.9,"n":156,"o":50,"t":"2025-04-17T04:00:00Z","v":25782,"vw":50.161249},{"c":49.94,"h":50.34,"l":49.72,"n":232,"o":50.1,"t":"2025-04-21T04:00:00Z","v":45661,"vw":49.833295},{"c":49.97,"h":50.24,"l":49.91,"n":230,"o":50.14,"t":"2025-04-22T04:00:00Z","v":34799,"vw":50.107735},{"c":49.81,"h":49.969,"l":49.68,"n":236,"o":49.85,"t":"2025-04-23T04:00:00Z","v":28899,"vw":49.822318},{"c":50.2,"h":50.2,"l":49.78,"n":203,"o":49.84,"t":"2025-04-24T04:00:00Z","v":31973,"vw":50.035544},{"c":50.09,"h":50.09,"l":49.77,"n":150,"o":49.7812,"t":"2025-04-25T04:00:00Z","v":17474,"vw":49.940306},{"c":50.3,"h":50.3,"l":49.93,"n":216,"o":49.93,"t":"2025-04-28T04:00:00Z","v":13444,"vw":50.182762},{"c":49.8364,"h":50.16,"l":49.8055,"n":177,"o":50.16,"t":"2025-04-29T04:00:00Z","v":14213,"vw":49.929341},{"c":49.1486,"h":49.515,"l":49.11,"n":155,"o":49.44,"t":"2025-04-30T04:00:00Z","v":32284,"vw":49.197107},{"c":49.26,"h":49.33,"l":48.9337,"n":274,"o":49.04,"t":"2025-05-01T04:00:00Z","v":495671,"vw":49.237918},{"c":49.643,"h":49.71,"l":49.4605,"n":223,"o":49.67,"t":"2025-05-02T04:00:00Z","v":113796,"vw":49.681592},{"c":49.625,"h":49.87,"l":49.54,"n":202,"o":49.86,"t":"2025-05-05T04:00:00Z","v":16392,"vw":49.629079},{"c":50.0819,"h":50.134,"l":50.05,"n":160,"o":50.1,"t":"2025-05-06T04:00:00Z","v":5890,"vw":50.089089},{"c":49.6972,"h":50.0478,"l":49.66,"n":172,"o":50,"t":"2025-05-07T04:00:00Z","v":7903,"vw":49.873068},{"c":49.87,"h":49.99,"l":49.725,"n":147,"o":49.82,"t":"2025-05-08T04:00:00Z","v":46531,"vw":49.907804},{"c":50.3007,"h":50.3699,"l":50.2,"n":323,"o":50.2781,"t":"2025-05-09T04:00:00Z","v":93494,"vw":50.284694},{"c":50.23,"h":50.5,"l":50.13,"n":334,"o":50.5,"t":"2025-05-12T04:00:00Z","v":24134,"vw":50.325703},{"c":50.64,"h":50.73,"l":50.26,"n":435,"o":50.38,"t":"2025-05-13T04:00:00Z","v":32302,"vw":50.487445},{"c":50.18,"h":50.34,"l":50.1,"n":232,"o":50.33,"t":"2025-05-14T04:00:00Z","v":15095,"vw":50.265011},{"c":49.86,"h":49.95,"l":49.75,"n":273,"o":49.85,"t":"2025-05-15T04:00:00Z","v":15264,"vw":49.827944},{"c":49.52,"h":49.7208,"l":49.47,"n":268,"o":49.685,"t":"2025-05-16T04:00:00Z","v":33407,"vw":49.593937},{"c":49.47,"h":49.65,"l":49.4328,"n":367,"o":49.52,"t":"2025-05-19T04:00:00Z","v":35404,"vw":49.536572},{"c":50.27,"h":50.28,"l":49.74,"n":267,"o":49.8,"t":"2025-05-20T04:00:00Z","v":15498,"vw":50.088216},{"c":50.37,"h":50.5499,"l":50.31,"n":256,"o":50.53,"t":"2025-05-21T04:00:00Z","v":11713,"vw":50.483565},{"c":50.07,"h":50.1402,"l":49.96,"n":197,"o":50.1,"t":"2025-05-22T04:00:00Z","v":12707,"vw":50.085571},{"c":50.53,"h":50.55,"l":50.11,"n":171,"o":50.11,"t":"2025-05-23T04:00:00Z","v":9584,"vw":50.414397},{"c":50.17,"h":50.19,"l":49.94,"n":219,"o":50.16,"t":"2025-05-27T04:00:00Z","v":28939,"vw":50.064077},{"c":49.645,"h":50.14,"l":49.645,"n":234,"o":50.14,"t":"2025-05-28T04:00:00Z","v":19687,"vw":49.767268},{"c":49.63,"h":49.66,"l":49.4649,"n":169,"o":49.65,"t":"2025-05-29T04:00:00Z","v":20353,"vw":49.58179},{"c":49.3,"h":49.45,"l":49.1,"n":441,"o":49.45,"t":"2025-05-30T04:00:00Z","v":95040,"vw":49.273508},{"c":50.3496,"h":50.42,"l":50.2006,"n":396,"o":50.3,"t":"2025-06-02T04:00:00Z","v":24647,"vw":50.33209},{"c":50.41,"h":50.4634,"l":50.135,"n":262,"o":50.22,"t":"2025-06-03T04:00:00Z","v":16455,"vw":50.336529},{"c":50.41,"h":50.5645,"l":50.38,"n":294,"o":50.46,"t":"2025-06-04T04:00:00Z","v":20814,"vw":50.449247},{"c":50.64,"h":50.99,"l":50.63,"n":285,"o":50.78,"t":"2025-06-05T04:00:00Z","v":25196,"vw":50.703118},{"c":50.96,"h":51.005,"l":50.7276,"n":187,"o":50.77,"t":"2025-06-06T04:00:00Z","v":22107,"vw":50.936856},{"c":50.89,"h":50.97,"l":50.7,"n":235,"o":50.82,"t":"2025-06-09T04:00:00Z","v":17241,"vw":50.892687},{"c":50.67,"h":50.9799,"l":50.65,"n":341,"o":50.9,"t":"2025-06-10T04:00:00Z","v":24981,"vw":50.786722},{"c":50.95,"h":51,"l":50.79,"n":278,"o":50.9,"t":"2025-06-11T04:00:00Z","v":25339,"vw":50.906876},{"c":51.017,"h":51.135,"l":50.9599,"n":197,"o":51.08,"t":"2025-06-12T04:00:00Z","v":31717,"vw":51.075375},{"c":51.872,"h":52.01,"l":51.58,"n":393,"o":51.59,"t":"2025-06-13T04:00:00Z","v":52654,"vw":51.744521},{"c":51.96,"h":52.01,"l":51.5,"n":281,"o":51.9,"t":"2025-06-16T04:00:00Z","v":38670,"vw":51.933246},{"c":52.407,"h":52.46,"l":52.24,"n":221,"o":52.25,"t":"2025-06-17T04:00:00Z","v":27987,"vw":52.38227},{"c":52.48,"h":52.6886,"l":52.3475,"n":218,"o":52.62,"t":"2025-06-18T04:00:00Z","v":17998,"vw":52.542967},{"c":52.52,"h":52.6299,"l":52.3933,"n":251,"o":52.57,"t":"2025-06-20T04:00:00Z","v":30445,"vw":52.51716},{"c":51.605,"h":52.4428,"l":51.605,"n":258,"o":52.44,"t":"2025-06-23T04:00:00Z","v":36636,"vw":51.92745},{"c":50.68,"h":50.82,"l":50.608,"n":382,"o":50.78,"t":"2025-06-24T04:00:00Z","v":48599,"vw":50.764685},{"c":50.58,"h":50.75,"l":50.51,"n":178,"o":50.56,"t":"2025-06-25T04:00:00Z","v":13421,"vw":50.615845},{"c":50.75,"h":50.79,"l":50.64,"n":163,"o":50.709,"t":"2025-06-26T04:00:00Z","v":14965,"vw":50.71151},{"c":50.68,"h":50.735,"l":50.57,"n":184,"o":50.58,"t":"2025-06-27T04:00:00Z","v":19819,"vw":50.622461},{"c":50.437,"h":50.59,"l":50.35,"n":222,"o":50.59,"t":"2025-06-30T04:00:00Z","v":23209,"vw":50.467004},{"c":50.517,"h":50.517,"l":50.37,"n":270,"o":50.42,"t":"2025-07-01T04:00:00Z","v":30606,"vw":50.420686},{"c":51.24,"h":51.28,"l":50.675,"n":255,"o":50.7141,"t":"2025-07-02T04:00:00Z","v":14397,"vw":51.075529},{"c":51.1415,"h":51.4,"l":51.1051,"n":150,"o":51.33,"t":"2025-07-03T04:00:00Z","v":36119,"vw":51.225867},{"c":50.82,"h":50.825,"l":50.5808,"n":222,"o":50.62,"t":"2025-07-07T04:00:00Z","v":17411,"vw":50.740635},{"c":51.03,"h":51.33,"l":50.65,"n":210,"o":50.8,"t":"2025-07-08T04:00:00Z","v":16662,"vw":50.940406},{"c":51.035,"h":51.0595,"l":50.9,"n":184,"o":50.9,"t":"2025-07-09T04:00:00Z","v":12222,"vw":50.978708},{"c":51.235,"h":51.2495,"l":51.02,"n":143,"o":51.02,"t":"2025-07-10T04:00:00Z","v":18895,"vw":51.084636},{"c":51.63,"h":51.6765,"l":51.39,"n":158,"o":51.44,"t":"2025-07-11T04:00:00Z","v":16682,"vw":51.490199},{"c":51.3627,"h":51.59,"l":51.3627,"n":218,"o":51.59,"t":"2025-07-14T04:00:00Z","v":20926,"vw":51.439843},{"c":51.315,"h":51.51,"l":51.27,"n":273,"o":51.29,"t":"2025-07-15T04:00:00Z","v":25537,"vw":51.353893},{"c":51.495,"h":51.51,"l":51.1101,"n":199,"o":51.29,"t":"2025-07-16T04:00:00Z","v":15136,"vw":51.374382},{"c":51.68,"h":51.68,"l":51.33,"n":189,"o":51.33,"t":"2025-07-17T04:00:00Z","v":13066,"vw":51.548677},{"c":51.85,"h":52.18,"l":51.81,"n":192,"o":52.07,"t":"2025-07-18T04:00:00Z","v":183868,"vw":51.884647},{"c":51.7758,"h":51.845,"l":51.63,"n":215,"o":51.74,"t":"2025-07-21T04:00:00Z","v":14373,"vw":51.723387},{"c":51.906,"h":51.9301,"l":51.64,"n":248,"o":51.83,"t":"2025-07-22T04:00:00Z","v":32794,"vw":51.829734},{"c":51.8,"h":51.88,"l":51.7,"n":170,"o":51.88,"t":"2025-07-23T04:00:00Z","v":14260,"vw":51.761758},{"c":51.795,"h":51.8399,"l":51.561,"n":175,"o":51.7,"t":"2025-07-24T04:00:00Z","v":15665,"vw":51.712409},{"c":51.265,"h":51.5776,"l":51.2601,"n":160,"o":51.5776,"t":"2025-07-25T04:00:00Z","v":43974,"vw":51.329217},{"c":51.32,"h":51.43,"l":51.08,"n":267,"o":51.38,"t":"2025-07-28T04:00:00Z","v":19272,"vw":51.27268},{"c":51.61,"h":51.61,"l":51.22,"n":200,"o":51.23,"t":"2025-07-29T04:00:00Z","v":13486,"vw":51.361565},{"c":50.565,"h":51.43,"l":50.41,"n":436,"o":51.3,"t":"2025-07-30T04:00:00Z","v":74300,"vw":50.966058},{"c":50.2647,"h":50.35,"l":50.17,"n":256,"o":50.33,"t":"2025-07-31T04:00:00Z","v":25414,"vw":50.252813},{"c":50.08,"h":50.53,"l":49.9484,"n":192,"o":50.4,"t":"2025-08-01T04:00:00Z","v":19341,"vw":50.120435},{"c":50.0448,"h":50.08,"l":49.9683,"n":185,"o":49.99,"t":"2025-08-04T04:00:00Z","v":21414,"vw":50.016775},{"c":49.854,"h":50.06,"l":49.75,"n":189,"o":50.06,"t":"2025-08-05T04:00:00Z","v":14655,"vw":49.962233},{"c":49.87,"h":50.15,"l":49.87,"n":304,"o":50.1442,"t":"2025-08-06T04:00:00Z","v":42983,"vw":49.982123},{"c":50.16,"h":50.21,"l":50.0537,"n":165,"o":50.17,"t":"2025-08-07T04:00:00Z","v":12929,"vw":50.121311},{"c":50.015,"h":50.41,"l":49.975,"n":182,"o":50.25,"t":"2025-08-08T04:00:00Z","v":15498,"vw":50.193487},{"c":50.075,"h":50.0922,"l":49.97,"n":168,"o":49.97,"t":"2025-08-11T04:00:00Z","v":12466,"vw":50.032722},{"c":49.94,"h":49.98,"l":49.8304,"n":169,"o":49.8304,"t":"2025-08-12T04:00:00Z","v":11832,"vw":49.920391},{"c":50,"h":50.16,"l":49.78,"n":348,"o":50.08,"t":"2025-08-13T04:00:00Z","v":33769,"vw":49.941691},{"c":49.86,"h":49.92,"l":49.75,"n":250,"o":49.92,"t":"2025-08-14T04:00:00Z","v":16664,"vw":49.854169},{"c":50.09,"h":50.09,"l":49.84,"n":193,"o":49.85,"t":"2025-08-15T04:00:00Z","v":14261,"vw":50.022252},{"c":50.1,"h":50.13,"l":49.86,"n":196,"o":49.86,"t":"2025-08-18T04:00:00Z","v":7538,"vw":50.015716},{"c":49.75,"h":49.8799,"l":49.65,"n":209,"o":49.809,"t":"2025-08-19T04:00:00Z","v":23058,"vw":49.726167},{"c":50.095,"h":50.81,"l":49.97,"n":467,"o":50.01,"t":"2025-08-20T04:00:00Z","v":117645,"vw":50.129872},{"c":50.4284,"h":50.48,"l":50.105,"n":151,"o":50.19,"t":"2025-08-21T04:00:00Z","v":8914,"vw":50.318099},{"c":50.75,"h":50.82,"l":50.42,"n":181,"o":50.43,"t":"2025-08-22T04:00:00Z","v":13239,"vw":50.611134},{"c":50.79,"h":50.9387,"l":50.765,"n":237,"o":50.81,"t":"2025-08-25T04:00:00Z","v":31915,"vw":50.871926},{"c":50.68,"h":50.68,"l":50.5501,"n":161,"o":50.66,"t":"2025-08-26T04:00:00Z","v":9385,"vw":50.625712},{"c":50.68,"h":50.8,"l":50.559,"n":219,"o":50.61,"t":"2025-08-27T04:00:00Z","v":22704,"vw":50.706738},{"c":50.92,"h":51,"l":50.665,"n":295,"o":50.81,"t":"2025-08-28T04:00:00Z","v":20051,"vw":50.870067},{"c":51.325,"h":51.325,"l":50.94,"n":244,"o":50.94,"t":"2025-08-29T04:00:00Z","v":25276,"vw":51.191388},{"c":51.8,"h":51.8041,"l":51.33,"n":204,"o":51.43,"t":"2025-09-02T04:00:00Z","v":15544,"vw":51.495798},{"c":51.5613,"h":51.8067,"l":51.51,"n":196,"o":51.76,"t":"2025-09-03T04:00:00Z","v":11341,"vw":51.641204},{"c":51.365,"h":51.37,"l":51.2252,"n":210,"o":51.3,"t":"2025-09-04T04:00:00Z","v":16837,"vw":51.333339},{"c":51.1666,"h":51.3999,"l":51.125,"n":199,"o":51.38,"t":"2025-09-05T04:00:00Z","v":19398,"vw":51.186814},{"c":51.585,"h":51.6,"l":51.371,"n":605,"o":51.52,"t":"2025-09-08T04:00:00Z","v":127705,"vw":51.521187},{"c":51.5,"h":51.77,"l":51.5,"n":208,"o":51.72,"t":"2025-09-09T04:00:00Z","v":11119,"vw":51.586373},{"c":51.7,"h":51.7295,"l":51.61,"n":186,"o":51.62,"t":"2025-09-10T04:00:00Z","v":10318,"vw":51.665463},{"c":51.62,"h":51.7,"l":51.45,"n":201,"o":51.45,"t":"2025-09-11T04:00:00Z","v":16433,"vw":51.623574},{"c":51.95,"h":52.05,"l":51.85,"n":161,"o":51.85,"t":"2025-09-12T04:00:00Z","v":12190,"vw":51.929126},{"c":52.33,"h":52.38,"l":52.09,"n":1271,"o":52.09,"t":"2025-09-15T04:00:00Z","v":50024,"vw":52.288704},{"c":52.62,"h":52.68,"l":52.6,"n":335,"o":52.61,"t":"2025-09-16T04:00:00Z","v":36272,"vw":52.617532},{"c":52.0261,"h":52.46,"l":51.9697,"n":255,"o":52.43,"t":"2025-09-17T04:00:00Z","v":39692,"vw":52.336175},{"c":51.84,"h":52.61,"l":51.71,"n":214,"o":52.03,"t":"2025-09-18T04:00:00Z","v":19010,"vw":51.830108},{"c":51.76,"h":51.82,"l":51.5701,"n":186,"o":51.71,"t":"2025-09-19T04:00:00Z","v":12863,"vw":51.683714},{"c":51.795,"h":51.8,"l":51.51,"n":217,"o":51.56,"t":"2025-09-22T04:00:00Z","v":16892,"vw":51.713249},{"c":52.039,"h":52.0799,"l":51.9,"n":183,"o":51.9,"t":"2025-09-23T04:00:00Z","v":12303,"vw":52.00883},{"c":52.19,"h":52.2896,"l":52.145,"n":180,"o":52.23,"t":"2025-09-24T04:00:00Z","v":13154,"vw":52.197189},{"c":52.54,"h":52.54,"l":52.17,"n":249,"o":52.32,"t":"2025-09-25T04:00:00Z","v":28405,"vw":52.406576},{"c":52.585,"h":52.79,"l":52.44,"n":343,"o":52.44,"t":"2025-09-26T04:00:00Z","v":51013,"vw":52.681635},{"c":52.68,"h":52.75,"l":52.58,"n":358,"o":52.58,"t":"2025-09-29T04:00:00Z","v":41393,"vw":52.631172},{"c":52.6,"h":52.6,"l":52.44,"n":204,"o":52.5,"t":"2025-09-30T04:00:00Z","v":57451,"vw":52.518606},{"c":52.85,"h":52.85,"l":52.4,"n":225,"o":52.46,"t":"2025-10-01T04:00:00Z","v":10757,"vw":52.653483},{"c":52.6826,"h":52.85,"l":52.4999,"n":234,"o":52.85,"t":"2025-10-02T04:00:00Z","v":15505,"vw":52.646914},{"c":52.94,"h":53.1192,"l":52.9,"n":189,"o":52.9,"t":"2025-10-03T04:00:00Z","v":20212,"vw":52.982223},{"c":53.3548,"h":53.39,"l":53.23,"n":156,"o":53.24,"t":"2025-10-06T04:00:00Z","v":8538,"vw":53.323082},{"c":53.5,"h":53.5,"l":53.2423,"n":181,"o":53.38,"t":"2025-10-07T04:00:00Z","v":22851,"vw":53.361346},{"c":53.74,"h":53.8,"l":53.65,"n":199,"o":53.71,"t":"2025-10-08T04:00:00Z","v":14851,"vw":53.738941},{"c":53.1979,"h":53.96,"l":53.05,"n":258,"o":53.96,"t":"2025-10-09T04:00:00Z","v":22283,"vw":53.427567},{"c":52.52,"h":53.04,"l":52.345,"n":222,"o":53.04,"t":"2025-10-10T04:00:00Z","v":20518,"vw":52.707194},{"c":53.2351,"h":53.27,"l":53.06,"n":172,"o":53.07,"t":"2025-10-13T04:00:00Z","v":10136,"vw":53.170976},{"c":52.9801,"h":53.15,"l":52.72,"n":250,"o":52.94,"t":"2025-10-14T04:00:00Z","v":140329,"vw":53.056535},{"c":53.3,"h":53.376,"l":53.11,"n":205,"o":53.33,"t":"2025-10-15T04:00:00Z","v":15396,"vw":53.272951},{"c":53.58,"h":53.789,"l":53.38,"n":194,"o":53.41,"t":"2025-10-16T04:00:00Z","v":22419,"vw":53.586677},{"c":53.2627,"h":53.52,"l":53.02,"n":791,"o":53.52,"t":"2025-10-17T04:00:00Z","v":106900,"vw":53.179813},{"c":54.18,"h":54.18,"l":53.7636,"n":330,"o":53.78,"t":"2025-10-20T04:00:00Z","v":70077,"vw":54.054123},{"c":53.168,"h":53.49,"l":52.95,"n":497,"o":53.49,"t":"2025-10-21T04:00:00Z","v":45359,"vw":53.20713},{"c":53.5243,"h":53.569,"l":53.13,"n":416,"o":53.27,"t":"2025-10-22T04:00:00Z","v":29723,"vw":53.212107},{"c":53.955,"h":54.205,"l":53.955,"n":191,"o":54.11,"t":"2025-10-23T04:00:00Z","v":19353,"vw":54.112659},{"c":53.8472,"h":54.0398,"l":53.7689,"n":222,"o":53.8001,"t":"2025-10-24T04:00:00Z","v":22157,"vw":53.896705},{"c":53.56,"h":53.75,"l":53.4998,"n":261,"o":53.73,"t":"2025-10-27T04:00:00Z","v":17754,"vw":53.611316},{"c":53.25,"h":53.39,"l":53.1624,"n":282,"o":53.17,"t":"2025-10-28T04:00:00Z","v":21618,"vw":53.283288},{"c":53.45,"h":53.79,"l":53.321,"n":165,"o":53.48,"t":"2025-10-29T04:00:00Z","v":10414,"vw":53.564497},{"c":53.715,"h":53.7505,"l":53.29,"n":186,"o":53.43,"t":"2025-10-30T04:00:00Z","v":12370,"vw":53.618934},{"c":53.91,"h":53.93,"l":53.655,"n":213,"o":53.85,"t":"2025-10-31T04:00:00Z","v":28340,"vw":53.869075},{"c":54.3294,"h":54.33,"l":53.915,"n":207,"o":53.99,"t":"2025-11-03T05:00:00Z","v":32759,"vw":54.069693},{"c":53.7322,"h":53.94,"l":53.6856,"n":178,"o":53.75,"t":"2025-11-04T05:00:00Z","v":11224,"vw":53.818667},{"c":53.8702,"h":54.045,"l":53.8605,"n":181,"o":53.95,"t":"2025-11-05T05:00:00Z","v":13144,"vw":53.930775},{"c":53.64,"h":53.887,"l":53.45,"n":285,"o":53.88,"t":"2025-11-06T05:00:00Z","v":17836,"vw":53.689319},{"c":53.82,"h":53.8852,"l":53.7499,"n":241,"o":53.87,"t":"2025-11-07T05:00:00Z","v":11199,"vw":53.816934},{"c":54.69,"h":54.7295,"l":54.21,"n":269,"o":54.21,"t":"2025-11-10T05:00:00Z","v":18154,"vw":54.4374},{"c":55.11,"h":55.11,"l":54.8899,"n":184,"o":54.98,"t":"2025-11-11T05:00:00Z","v":34634,"vw":54.996117},{"c":55.065,"h":55.12,"l":54.9,"n":278,"o":55.02,"t":"2025-11-12T05:00:00Z","v":24342,"vw":55.04349},{"c":54.87,"h":55.2301,"l":54.8501,"n":261,"o":55.23,"t":"2025-11-13T05:00:00Z","v":10792,"vw":55.042698},{"c":54.4333,"h":54.82,"l":54.4301,"n":287,"o":54.81,"t":"2025-11-14T05:00:00Z","v":41494,"vw":54.598751},{"c":54.334,"h":54.67,"l":54.26,"n":233,"o":54.41,"t":"2025-11-17T05:00:00Z","v":11515,"vw":54.524928},{"c":54.635,"h":54.76,"l":54.2675,"n":179,"o":54.3431,"t":"2025-11-18T05:00:00Z","v":14159,"vw":54.547562},{"c":54.3858,"h":54.71,"l":54.2445,"n":188,"o":54.54,"t":"2025-11-19T05:00:00Z","v":10723,"vw":54.415475},{"c":53.94,"h":54.54,"l":53.8201,"n":194,"o":54.54,"t":"2025-11-20T05:00:00Z","v":21261,"vw":54.041795},{"c":53.7343,"h":53.9399,"l":53.44,"n":189,"o":53.56,"t":"2025-11-21T05:00:00Z","v":17338,"vw":53.75155},{"c":54.0034,"h":54.0034,"l":53.46,"n":217,"o":53.46,"t":"2025-11-24T05:00:00Z","v":10444,"vw":53.723959},{"c":53.779,"h":53.86,"l":53.5102,"n":224,"o":53.86,"t":"2025-11-25T05:00:00Z","v":13748,"vw":53.728249},{"c":54.4209,"h":54.4448,"l":53.98,"n":209,"o":53.98,"t":"2025-11-26T05:00:00Z","v":10260,"vw":54.33514},{"c":55.15,"h":55.22,"l":54.9108,"n":119,"o":54.9108,"t":"2025-11-28T05:00:00Z","v":13814,"vw":55.081966},{"c":55.3289,"h":55.46,"l":55.24,"n":242,"o":55.43,"t":"2025-12-01T05:00:00Z","v":12600,"vw":55.382414},{"c":55.23,"h":55.44,"l":55.115,"n":167,"o":55.44,"t":"2025-12-02T05:00:00Z","v":10731,"vw":55.184482},{"c":55.5,"h":55.59,"l":55.4125,"n":203,"o":55.59,"t":"2025-12-03T05:00:00Z","v":9458,"vw":55.471795},{"c":55.59,"h":55.6,"l":55.2,"n":183,"o":55.48,"t":"2025-12-04T05:00:00Z","v":12474,"vw":55.517237},{"c":55.82,"h":56.24,"l":55.81,"n":191,"o":55.85,"t":"2025-12-05T05:00:00Z","v":18012,"vw":55.938219},{"c":55.07,"h":55.46,"l":55.0201,"n":275,"o":55.44,"t":"2025-12-08T05:00:00Z","v":15230,"vw":55.164414},{"c":54.905,"h":55.01,"l":54.85,"n":242,"o":55.01,"t":"2025-12-09T05:00:00Z","v":16460,"vw":54.918734},{"c":55.19,"h":55.2399,"l":54.7715,"n":240,"o":54.92,"t":"2025-12-10T05:00:00Z","v":21223,"vw":54.965582},{"c":55.29,"h":55.31,"l":54.9666,"n":245,"o":55.09,"t":"2025-12-11T05:00:00Z","v":63227,"vw":55.212429},{"c":54.67,"h":55.39,"l":54.52,"n":274,"o":55.39,"t":"2025-12-12T05:00:00Z","v":28066,"vw":54.770207},{"c":54.55,"h":54.72,"l":54.33,"n":250,"o":54.72,"t":"2025-12-15T05:00:00Z","v":19600,"vw":54.533912},{"c":47.76,"h":48,"l":47.635,"n":666,"o":48,"t":"2025-12-16T05:00:00Z","v":98796,"vw":47.768182},{"c":48.31,"h":48.32,"l":48.06,"n":816,"o":48.11,"t":"2025-12-17T05:00:00Z","v":49955,"vw":48.142503},{"c":47.94,"h":48.33,"l":47.85,"n":768,"o":48.33,"t":"2025-12-18T05:00:00Z","v":82570,"vw":47.986032},{"c":48.24,"h":48.2998,"l":48.02,"n":591,"o":48.09,"t":"2025-12-19T05:00:00Z","v":181645,"vw":48.149356},{"c":48.72,"h":48.74,"l":48.515,"n":870,"o":48.7,"t":"2025-12-22T05:00:00Z","v":92432,"vw":48.651403},{"c":49.4041,"h":49.41,"l":48.855,"n":304,"o":49.06,"t":"2025-12-23T05:00:00Z","v":24158,"vw":49.155574},{"c":49.43,"h":49.48,"l":49.28,"n":426,"o":49.46,"t":"2025-12-24T05:00:00Z","v":28506,"vw":49.426002},{"c":50.06,"h":50.06,"l":49.84,"n":398,"o":49.84,"t":"2025-12-26T05:00:00Z","v":58326,"vw":49.987727},{"c":49.105,"h":49.38,"l":48.9999,"n":386,"o":49.31,"t":"2025-12-29T05:00:00Z","v":23963,"vw":49.119885},{"c":49.52,"h":49.85,"l":49.4994,"n":355,"o":49.85,"t":"2025-12-30T05:00:00Z","v":132156,"vw":49.704737},{"c":48.75,"h":49.29,"l":48.71,"n":727,"o":49.04,"t":"2025-12-31T05:00:00Z","v":106624,"vw":48.905018},{"c":48.82,"h":48.99,"l":48.617,"n":410,"o":48.99,"t":"2026-01-02T05:00:00Z","v":37213,"vw":48.758931},{"c":49.7,"h":49.74,"l":49.3164,"n":386,"o":49.41,"t":"2026-01-05T05:00:00Z","v":26531,"vw":49.612619},{"c":50.11,"h":50.28,"l":49.9686,"n":516,"o":50,"t":"2026-01-06T05:00:00Z","v":42913,"vw":50.126671},{"c":49.75,"h":49.85,"l":49.58,"n":350,"o":49.85,"t":"2026-01-07T05:00:00Z","v":29901,"vw":49.707729},{"c":49.84,"h":49.87,"l":49.3021,"n":351,"o":49.5,"t":"2026-01-08T05:00:00Z","v":40578,"vw":49.696328},{"c":49.79,"h":50.2099,"l":49.78,"n":273,"o":50.02,"t":"2026-01-09T05:00:00Z","v":21801,"vw":49.976087},{"c":50.68,"h":50.85,"l":50,"n":319,"o":50,"t":"2026-01-12T05:00:00Z","v":28837,"vw":50.559331},{"c":50.9707,"h":51.18,"l":50.8301,"n":269,"o":50.97,"t":"2026-01-13T05:00:00Z","v":25541,"vw":50.994302},{"c":50.63,"h":53.02,"l":50.5001,"n":762,"o":51.24,"t":"2026-01-14T05:00:00Z","v":70168,"vw":51.194199},{"c":50.65,"h":50.83,"l":50.41,"n":550,"o":50.83,"t":"2026-01-15T05:00:00Z","v":71742,"vw":50.700118},{"c":50.57,"h":50.63,"l":50.36,"n":548,"o":50.63,"t":"2026-01-16T05:00:00Z","v":28928,"vw":50.577553},{"c":51.48,"h":51.7,"l":51.4,"n":486,"o":51.7,"t":"2026-01-20T05:00:00Z","v":43330,"vw":51.558393},{"c":52.28,"h":52.42,"l":51.99,"n":411,"o":52.42,"t":"2026-01-21T05:00:00Z","v":37976,"vw":52.172209},{"c":52.29,"h":52.4599,"l":52.25,"n":278,"o":52.36,"t":"2026-01-22T05:00:00Z","v":21620,"vw":52.352282},{"c":53.23,"h":53.2481,"l":52.93,"n":509,"o":53.1,"t":"2026-01-23T05:00:00Z","v":131012,"vw":53.139266},{"c":53.73,"h":54.98,"l":53.53,"n":355,"o":53.68,"t":"2026-01-26T05:00:00Z","v":204151,"vw":53.775799},{"c":54.33,"h":54.42,"l":53.465,"n":821,"o":53.98,"t":"2026-01-27T05:00:00Z","v":182527,"vw":54.031951},{"c":54.9,"h":55.01,"l":54.445,"n":692,"o":54.58,"t":"2026-01-28T05:00:00Z","v":55044,"vw":54.702112},{"c":55.75,"h":56.52,"l":54.55,"n":1574,"o":56.37,"t":"2026-01-29T05:00:00Z","v":88473,"vw":55.415686},{"c":53.93,"h":57.17,"l":52.11,"n":1412,"o":54.58,"t":"2026-01-30T05:00:00Z","v":105211,"vw":54.118513},{"c":51.44,"h":52.11,"l":51.0805,"n":1230,"o":51.93,"t":"2026-02-02T05:00:00Z","v":136489,"vw":51.520697},{"c":52.73,"h":52.74,"l":52.2,"n":882,"o":52.43,"t":"2026-02-03T05:00:00Z","v":245145,"vw":52.397411},{"c":52.91,"h":53.04,"l":52.385,"n":721,"o":52.98,"t":"2026-02-04T05:00:00Z","v":54445,"vw":52.799469},{"c":52.15,"h":52.51,"l":52.0051,"n":432,"o":52.16,"t":"2026-02-05T05:00:00Z","v":58412,"vw":52.298507},{"c":52.63,"h":52.94,"l":52.47,"n":326,"o":52.47,"t":"2026-02-06T05:00:00Z","v":46654,"vw":52.709324},{"c":52.95,"h":53.01,"l":52.498,"n":539,"o":52.51,"t":"2026-02-09T05:00:00Z","v":68919,"vw":52.831161},{"c":52.73,"h":52.95,"l":52.56,"n":481,"o":52.95,"t":"2026-02-10T05:00:00Z","v":44689,"vw":52.794605},{"c":53.2,"h":53.26,"l":52.895,"n":607,"o":53.17,"t":"2026-02-11T05:00:00Z","v":113529,"vw":53.164075},{"c":52.27,"h":53.18,"l":52.235,"n":465,"o":53.15,"t":"2026-02-12T05:00:00Z","v":82414,"vw":52.824573},{"c":52.39,"h":52.51,"l":52.13,"n":547,"o":52.34,"t":"2026-02-13T05:00:00Z","v":104418,"vw":52.380519},{"c":51.67,"h":51.8,"l":51.477,"n":465,"o":51.8,"t":"2026-02-17T05:00:00Z","v":65125,"vw":51.666521},{"c":52.72,"h":52.77,"l":52.33,"n":318,"o":52.33,"t":"2026-02-18T05:00:00Z","v":42627,"vw":52.648625},{"c":53.15,"h":53.15,"l":52.715,"n":305,"o":52.79,"t":"2026-02-19T05:00:00Z","v":35824,"vw":53.005737},{"c":53.65,"h":53.685,"l":53.15,"n":207,"o":53.31,"t":"2026-02-20T05:00:00Z","v":14078,"vw":53.508828},{"c":53.87,"h":54.06,"l":53.67,"n":272,"o":53.82,"t":"2026-02-23T05:00:00Z","v":31631,"vw":53.854175},{"c":53.83,"h":53.83,"l":53.63,"n":260,"o":53.67,"t":"2026-02-24T05:00:00Z","v":20223,"vw":53.732909},{"c":53.94,"h":54.9199,"l":53.7601,"n":603,"o":53.9,"t":"2026-02-25T05:00:00Z","v":124123,"vw":54.03563},{"c":53.98,"h":54.045,"l":53.561,"n":245,"o":53.8,"t":"2026-02-26T05:00:00Z","v":17399,"vw":53.848561},{"c":54.59,"h":54.59,"l":54.37,"n":1529,"o":54.54,"t":"2026-02-27T05:00:00Z","v":344745,"vw":54.46295},{"c":55.47,"h":55.69,"l":55.045,"n":528,"o":55.69,"t":"2026-03-02T05:00:00Z","v":93495,"vw":55.29283},{"c":55.35,"h":56.12,"l":54.95,"n":1857,"o":56.12,"t":"2026-03-03T05:00:00Z","v":347104,"vw":55.624746},{"c":55.573,"h":55.63,"l":55.31,"n":567,"o":55.57,"t":"2026-03-04T05:00:00Z","v":88867,"vw":55.550377},{"c":56.2,"h":56.6,"l":55.7,"n":891,"o":55.84,"t":"2026-03-05T05:00:00Z","v":76823,"vw":56.107111},{"c":57.885,"h":58.04,"l":57.3301,"n":519,"o":57.4,"t":"2026-03-06T05:00:00Z","v":36101,"vw":57.691533},{"c":57.04,"h":59.445,"l":56.53,"n":1402,"o":59.18,"t":"2026-03-09T04:00:00Z","v":100068,"vw":58.163897},{"c":57.66,"h":57.74,"l":56.16,"n":2553,"o":57.73,"t":"2026-03-10T04:00:00Z","v":195367,"vw":57.314957},{"c":58.5,"h":58.5,"l":57.42,"n":595,"o":57.87,"t":"2026-03-11T04:00:00Z","v":39013,"vw":58.15635},{"c":59.56,"h":59.66,"l":59.1,"n":415,"o":59.59,"t":"2026-03-12T04:00:00Z","v":38444,"vw":59.441261},{"c":59.23,"h":59.38,"l":58.81,"n":500,"o":58.97,"t":"2026-03-13T04:00:00Z","v":111913,"vw":59.204819},{"c":58.37,"h":59.0899,"l":58.2313,"n":666,"o":58.95,"t":"2026-03-16T04:00:00Z","v":72462,"vw":58.545645},{"c":58.99,"h":59,"l":58.68,"n":349,"o":58.92,"t":"2026-03-17T04:00:00Z","v":101891,"vw":58.927618},{"c":59.68,"h":59.71,"l":59.02,"n":655,"o":59.07,"t":"2026-03-18T04:00:00Z","v":56413,"vw":59.41349},{"c":58.79,"h":59.295,"l":58.37,"n":409,"o":59,"t":"2026-03-19T04:00:00Z","v":35910,"vw":59.049543},{"c":58.89,"h":59.09,"l":58.52,"n":361,"o":58.77,"t":"2026-03-20T04:00:00Z","v":48798,"vw":58.951206},{"c":56.89,"h":57.46,"l":56.47,"n":519,"o":57.46,"t":"2026-03-23T04:00:00Z","v":56079,"vw":56.95892},{"c":57.49,"h":57.88,"l":57.3599,"n":419,"o":57.47,"t":"2026-03-24T04:00:00Z","v":35188,"vw":57.561522},{"c":57.58,"h":58,"l":56.91,"n":513,"o":56.93,"t":"2026-03-25T04:00:00Z","v":59766,"vw":57.435417},{"c":57.89,"h":58.51,"l":57.89,"n":400,"o":58.06,"t":"2026-03-26T04:00:00Z","v":37022,"vw":58.115751},{"c":59.24,"h":59.39,"l":58.67,"n":563,"o":58.67,"t":"2026-03-27T04:00:00Z","v":111512,"vw":58.975977},{"c":59.66,"h":59.8162,"l":59.4,"n":548,"o":59.77,"t":"2026-03-30T04:00:00Z","v":51452,"vw":59.611474},{"c":59.42,"h":60.045,"l":59.25,"n":571,"o":59.78,"t":"2026-03-31T04:00:00Z","v":89719,"vw":59.59379},{"c":59.1,"h":59.26,"l":58.6501,"n":477,"o":59.23,"t":"2026-04-01T04:00:00Z","v":168672,"vw":58.99409},{"c":60.46,"h":60.6246,"l":60.035,"n":392,"o":60.6,"t":"2026-04-02T04:00:00Z","v":36571,"vw":60.340304},{"c":60.58,"h":60.835,"l":60.31,"n":618,"o":60.6,"t":"2026-04-06T04:00:00Z","v":47265,"vw":60.506749},{"c":60.42,"h":61.02,"l":60.215,"n":550,"o":60.9,"t":"2026-04-07T04:00:00Z","v":63143,"vw":60.614005},{"c":58.37,"h":58.46,"l":57.72,"n":1027,"o":57.76,"t":"2026-04-08T04:00:00Z","v":147080,"vw":58.246346},{"c":58.69,"h":59.1,"l":58.25,"n":616,"o":58.85,"t":"2026-04-09T04:00:00Z","v":76157,"vw":58.799218},{"c":58.35,"h":58.74,"l":58.24,"n":570,"o":58.58,"t":"2026-04-10T04:00:00Z","v":69175,"vw":58.476919},{"c":59.02,"h":59.74,"l":58.87,"n":618,"o":59.6,"t":"2026-04-13T04:00:00Z","v":91321,"vw":59.350183},{"c":58.96,"h":59.06,"l":58.66,"n":996,"o":59.06,"t":"2026-04-14T04:00:00Z","v":123787,"vw":58.924774},{"c":59,"h":59.16,"l":58.785,"n":457,"o":58.88,"t":"2026-04-15T04:00:00Z","v":54726,"vw":59.043723},{"c":59.32,"h":59.54,"l":59.22,"n":301,"o":59.22,"t":"2026-04-16T04:00:00Z","v":78322,"vw":59.377},{"c":58.06,"h":58.26,"l":57.56,"n":680,"o":57.91,"t":"2026-04-17T04:00:00Z","v":76750,"vw":58.020875},{"c":58.8,"h":58.94,"l":58.43,"n":581,"o":58.59,"t":"2026-04-20T04:00:00Z","v":73643,"vw":58.778211},{"c":59.49,"h":59.57,"l":58.785,"n":998,"o":58.86,"t":"2026-04-21T04:00:00Z","v":102374,"vw":59.131863},{"c":59.86,"h":60.12,"l":59.78,"n":668,"o":59.78,"t":"2026-04-22T04:00:00Z","v":61398,"vw":59.967675},{"c":60.47,"h":60.705,"l":59.89,"n":682,"o":59.94,"t":"2026-04-23T04:00:00Z","v":63216,"vw":60.275465},{"c":60.32,"h":60.3791,"l":59.93,"n":530,"o":60.14,"t":"2026-04-24T04:00:00Z","v":49478,"vw":60.189077},{"c":60.68,"h":60.88,"l":60.6,"n":464,"o":60.6,"t":"2026-04-27T04:00:00Z","v":42904,"vw":60.739295},{"c":61.07,"h":61.149,"l":60.73,"n":382,"o":60.79,"t":"2026-04-28T04:00:00Z","v":27058,"vw":60.984701},{"c":62.13,"h":62.18,"l":61.725,"n":768,"o":61.83,"t":"2026-04-29T04:00:00Z","v":100752,"vw":61.946505},{"c":62.25,"h":62.28,"l":61.8188,"n":472,"o":61.88,"t":"2026-04-30T04:00:00Z","v":47379,"vw":62.016473},{"c":61.99,"h":62.0787,"l":61.59,"n":543,"o":61.91,"t":"2026-05-01T04:00:00Z","v":50094,"vw":61.907073},{"c":62.73,"h":62.929,"l":62.06,"n":597,"o":62.15,"t":"2026-05-04T04:00:00Z","v":55378,"vw":62.540854},{"c":62.45,"h":62.68,"l":62.32,"n":972,"o":62.58,"t":"2026-05-05T04:00:00Z","v":97063,"vw":62.428619},{"c":61.08,"h":61.43,"l":60.9778,"n":498,"o":61.43,"t":"2026-05-06T04:00:00Z","v":37252,"vw":61.166866},{"c":61.1528,"h":61.28,"l":60.11,"n":503,"o":60.44,"t":"2026-05-07T04:00:00Z","v":150314,"vw":61.01478},{"c":61.26,"h":61.4885,"l":61.07,"n":310,"o":61.15,"t":"2026-05-08T04:00:00Z","v":29063,"vw":61.280305},{"c":62.72,"h":62.8,"l":62.11,"n":447,"o":62.11,"t":"2026-05-11T04:00:00Z","v":45634,"vw":62.552874},{"c":63.68,"h":63.68,"l":63.04,"n":450,"o":63.15,"t":"2026-05-12T04:00:00Z","v":44041,"vw":63.257982},{"c":63.26,"h":63.7572,"l":63.165,"n":443,"o":63.55,"t":"2026-05-13T04:00:00Z","v":44611,"vw":63.540668},{"c":62.78,"h":62.94,"l":62.41,"n":410,"o":62.94,"t":"2026-05-14T04:00:00Z","v":43028,"vw":62.632682},{"c":62.29,"h":63,"l":61.685,"n":947,"o":62.76,"t":"2026-05-15T04:00:00Z","v":101703,"vw":62.271309},{"c":62.78,"h":63.23,"l":62.525,"n":618,"o":62.56,"t":"2026-05-18T04:00:00Z","v":56330,"vw":62.880336},{"c":63.144,"h":63.21,"l":62.7801,"n":482,"o":63.09,"t":"2026-05-19T04:00:00Z","v":39706,"vw":63.04463},{"c":62.14,"h":62.8,"l":61.895,"n":845,"o":62.74,"t":"2026-05-20T04:00:00Z","v":83491,"vw":62.23478},{"c":61.8,"h":62.54,"l":61.465,"n":432,"o":62.54,"t":"2026-05-21T04:00:00Z","v":30879,"vw":62.107473},{"c":61.41,"h":61.8,"l":61.21,"n":392,"o":61.65,"t":"2026-05-22T04:00:00Z","v":25991,"vw":61.522091},{"c":60.85,"h":61.17,"l":60.7599,"n":495,"o":60.97,"t":"2026-05-26T04:00:00Z","v":446221,"vw":60.874735},{"c":59.99,"h":60.2939,"l":59.865,"n":496,"o":59.95,"t":"2026-05-27T04:00:00Z","v":43561,"vw":60.15932},{"c":60.72,"h":60.775,"l":59.93,"n":728,"o":60.29,"t":"2026-05-28T04:00:00Z","v":67695,"vw":60.525296},{"c":60.36,"h":60.67,"l":60.19,"n":549,"o":60.65,"t":"2026-05-29T04:00:00Z","v":144078,"vw":60.300271},{"c":60.89,"h":61.31,"l":60.84,"n":441,"o":61.08,"t":"2026-06-01T04:00:00Z","v":39319,"vw":61.030164},{"c":61.14,"h":61.1599,"l":60.9,"n":330,"o":60.93,"t":"2026-06-02T04:00:00Z","v":24124,"vw":61.056453},{"c":61.15,"h":61.23,"l":61.05,"n":430,"o":61.16,"t":"2026-06-03T04:00:00Z","v":43964,"vw":61.145552},{"c":60.53,"h":60.72,"l":60.33,"n":1051,"o":60.7,"t":"2026-06-04T04:00:00Z","v":153419,"vw":60.522437},{"c":59.2,"h":59.97,"l":59.14,"n":450,"o":59.97,"t":"2026-06-05T04:00:00Z","v":32501,"vw":59.388106},{"c":59.36,"h":59.56,"l":59.34,"n":354,"o":59.46,"t":"2026-06-08T04:00:00Z","v":29584,"vw":59.456763},{"c":58.59,"h":59.16,"l":58.35,"n":556,"o":59.13,"t":"2026-06-09T04:00:00Z","v":59602,"vw":58.647323},{"c":58.52,"h":58.96,"l":58.5,"n":450,"o":58.65,"t":"2026-06-10T04:00:00Z","v":142683,"vw":58.81395},{"c":58.26,"h":58.73,"l":58.075,"n":897,"o":58.54,"t":"2026-06-11T04:00:00Z","v":79038,"vw":58.361985},{"c":57.89,"h":58.36,"l":57.89,"n":876,"o":58.06,"t":"2026-06-12T04:00:00Z","v":95391,"vw":58.04589},{"c":57.67,"h":57.7,"l":57.485,"n":781,"o":57.515,"t":"2026-06-15T04:00:00Z","v":88963,"vw":57.591679},{"c":57.35,"h":57.56,"l":57.155,"n":438,"o":57.24,"t":"2026-06-16T04:00:00Z","v":64348,"vw":57.327447},{"c":57.03,"h":57.9,"l":56.975,"n":630,"o":57.54,"t":"2026-06-17T04:00:00Z","v":78063,"vw":57.46487},{"c":56.86,"h":56.9,"l":56.335,"n":572,"o":56.85,"t":"2026-06-18T04:00:00Z","v":135411,"vw":56.667672},{"c":56.49,"h":56.7,"l":56.33,"n":464,"o":56.66,"t":"2026-06-22T04:00:00Z","v":36051,"vw":56.495885},{"c":55.68,"h":55.89,"l":55.68,"n":557,"o":55.73,"t":"2026-06-23T04:00:00Z","v":57148,"vw":55.750031},{"c":54.62,"h":54.995,"l":54.55,"n":442,"o":54.76,"t":"2026-06-24T04:00:00Z","v":55321,"vw":54.74692},{"c":55.55,"h":55.615,"l":54.86,"n":1080,"o":54.91,"t":"2026-06-25T04:00:00Z","v":142941,"vw":55.275321},{"c":55.06,"h":55.24,"l":54.9938,"n":528,"o":55.06,"t":"2026-06-26T04:00:00Z","v":49110,"vw":55.112101},{"c":54.82,"h":55.04,"l":54.77,"n":704,"o":55.01,"t":"2026-06-29T04:00:00Z","v":82486,"vw":54.907169},{"c":55.23,"h":55.715,"l":55.035,"n":483,"o":55.3,"t":"2026-06-30T04:00:00Z","v":49386,"vw":55.138937},{"c":54.95,"h":55.355,"l":54.95,"n":382,"o":55.07,"t":"2026-07-01T04:00:00Z","v":43393,"vw":55.166774},{"c":55.12,"h":55.3582,"l":54.995,"n":439,"o":55.07,"t":"2026-07-02T04:00:00Z","v":102080,"vw":55.090389},{"c":56.17,"h":56.25,"l":55.7801,"n":527,"o":55.84,"t":"2026-07-06T04:00:00Z","v":60392,"vw":56.033475},{"c":56.55,"h":56.63,"l":56.2312,"n":864,"o":56.57,"t":"2026-07-07T04:00:00Z","v":198764,"vw":56.527512},{"c":57.04,"h":57.28,"l":56.79,"n":507,"o":56.94,"t":"2026-07-08T04:00:00Z","v":47439,"vw":57.104331},{"c":56.97,"h":57.1899,"l":56.86,"n":310,"o":57.17,"t":"2026-07-09T04:00:00Z","v":28141,"vw":57.034527},{"c":56.93,"h":57.13,"l":56.73,"n":272,"o":57.13,"t":"2026-07-10T04:00:00Z","v":31557,"vw":56.865528},{"c":57.75,"h":57.8095,"l":57.2,"n":356,"o":57.24,"t":"2026-07-13T04:00:00Z","v":34050,"vw":57.56077},{"c":58.27,"h":58.32,"l":58.06,"n":294,"o":58.26,"t":"2026-07-14T04:00:00Z","v":19068,"vw":58.146868},{"c":58.56,"h":58.6,"l":58.18,"n":336,"o":58.42,"t":"2026-07-15T04:00:00Z","v":23945,"vw":58.392819},{"c":57.97,"h":58.37,"l":57.96,"n":328,"o":58.37,"t":"2026-07-16T04:00:00Z","v":38433,"vw":58.105673},{"c":58.65,"h":58.74,"l":58.38,"n":302,"o":58.38,"t":"2026-07-17T04:00:00Z","v":23172,"vw":58.616591},{"c":58.79,"h":58.93,"l":58.6733,"n":378,"o":58.68,"t":"2026-07-20T04:00:00Z","v":33428,"vw":58.815853},{"c":59.45,"h":59.49,"l":59.2493,"n":309,"o":59.28,"t":"2026-07-21T04:00:00Z","v":34473,"vw":59.36271},{"c":59.96,"h":60.04,"l":59.85,"n":433,"o":59.85,"t":"2026-07-22T04:00:00Z","v":57382,"vw":59.974398},{"c":60.086,"h":60.35,"l":60.0455,"n":436,"o":60.29,"t":"2026-07-23T04:00:00Z","v":52473,"vw":60.219966},{"c":59.83,"h":60.025,"l":59.68,"n":387,"o":59.82,"t":"2026-07-24T04:00:00Z","v":29688,"vw":59.819755},{"c":58.8,"h":59.2,"l":58.79,"n":553,"o":59.2,"t":"2026-07-27T04:00:00Z","v":50734,"vw":58.957703},{"c":58.3787,"h":58.635,"l":58.26,"n":384,"o":58.49,"t":"2026-07-28T04:00:00Z","v":37264,"vw":58.416413},{"c":59.07,"h":59.29,"l":58.82,"n":562,"o":58.91,"t":"2026-07-29T04:00:00Z","v":52578,"vw":59.049621},{"c":58.956,"h":59.09,"l":58.8799,"n":430,"o":58.91,"t":"2026-07-30T04:00:00Z","v":53166,"vw":58.975334},{"c":58.91,"h":59.03,"l":58.66,"n":510,"o":58.98,"t":"2026-07-31T04:00:00Z","v":51796,"vw":58.871198},{"c":58.44,"h":58.48,"l":57.975,"n":348,"o":58.09,"t":"2026-08-03T04:00:00Z","v":48343,"vw":58.31554},{"c":57.84,"h":58,"l":57.73,"n":500,"o":57.8,"t":"2026-08-04T04:00:00Z","v":47717,"vw":57.868126},{"c":58.2,"h":58.43,"l":58.1273,"n":413,"o":58.34,"t":"2026-08-05T04:00:00Z","v":45506,"vw":58.272288},{"c":58.65,"h":58.7,"l":58.375,"n":252,"o":58.44,"t":"2026-08-06T04:00:00Z","v":23266,"vw":58.531664},{"c":59.02,"h":59.29,"l":58.89,"n":373,"o":58.89,"t":"2026-08-07T04:00:00Z","v":31584,"vw":59.100341},{"c":60.39,"h":60.47,"l":59.76,"n":464,"o":59.76,"t":"2026-08-10T04:00:00Z","v":953743,"vw":59.981919},{"c":60.45,"h":60.49,"l":60,"n":979,"o":60.22,"t":"2026-08-11T04:00:00Z","v":247274,"vw":60.149037},{"c":60.735,"h":60.8093,"l":60.55,"n":388,"o":60.64,"t":"2026-08-12T04:00:00Z","v":44247,"vw":60.719444},{"c":60.16,"h":60.51,"l":60.08,"n":398,"o":60.41,"t":"2026-08-13T04:00:00Z","v":38472,"vw":60.343178},{"c":60.59,"h":60.68,"l":60.27,"n":437,"o":60.34,"t":"2026-08-14T04:00:00Z","v":49124,"vw":60.423813},{"c":61.59,"h":61.59,"l":60.81,"n":486,"o":60.81,"t":"2026-08-17T04:00:00Z","v":57668,"vw":61.219956},{"c":61.325,"h":61.619,"l":61.3201,"n":361,"o":61.59,"t":"2026-08-18T04:00:00Z","v":32242,"vw":61.417765},{"c":62.02,"h":62.22,"l":61.74,"n":399,"o":61.74,"t":"2026-08-19T04:00:00Z","v":50321,"vw":62.034679},{"c":62.47,"h":62.5794,"l":62.26,"n":437,"o":62.33,"t":"2026-08-20T04:00:00Z","v":57121,"vw":62.416914},{"c":62.87,"h":63.04,"l":62.78,"n":592,"o":62.85,"t":"2026-08-21T04:00:00Z","v":59096,"vw":62.889999},{"c":62.5,"h":62.93,"l":62.37,"n":430,"o":62.93,"t":"2026-08-24T04:00:00Z","v":59735,"vw":62.82174},{"c":61.96,"h":62.165,"l":61.71,"n":494,"o":61.71,"t":"2026-08-25T04:00:00Z","v":53436,"vw":62.045316},{"c":62.175,"h":62.43,"l":61.81,"n":551,"o":61.81,"t":"2026-08-26T04:00:00Z","v":74510,"vw":62.209977},{"c":62.69,"h":62.9399,"l":62.24,"n":309,"o":62.35,"t":"2026-08-27T04:00:00Z","v":21915,"vw":62.5406},{"c":62.695,"h":63.06,"l":62.635,"n":412,"o":62.85,"t":"2026-08-28T04:00:00Z","v":38807,"vw":62.84977},{"c":63.56,"h":63.68,"l":63.07,"n":1406,"o":63.68,"t":"2026-08-31T04:00:00Z","v":138589,"vw":63.231632},{"c":64.59,"h":64.59,"l":63.48,"n":617,"o":63.68,"t":"2026-09-01T04:00:00Z","v":88024,"vw":63.733342},{"c":64.12,"h":64.575,"l":63.905,"n":420,"o":64.01,"t":"2026-09-02T04:00:00Z","v":63390,"vw":64.226787},{"c":64.2,"h":64.49,"l":63.91,"n":367,"o":64.49,"t":"2026-09-03T04:00:00Z","v":24232,"vw":64.163227},{"c":63.96,"h":64,"l":63.375,"n":530,"o":63.78,"t":"2026-09-04T04:00:00Z","v":72068,"vw":63.925416},{"c":64.59,"h":64.6295,"l":64.185,"n":565,"o":64.35,"t":"2026-09-08T04:00:00Z","v":85847,"vw":64.432498},{"c":65.27,"h":65.27,"l":64.84,"n":790,"o":65.16,"t":"2026-09-09T04:00:00Z","v":93817,"vw":65.104607},{"c":66.16,"h":66.16,"l":65.22,"n":1012,"o":65.5,"t":"2026-09-10T04:00:00Z","v":290418,"vw":65.872015},{"c":65.29,"h":65.86,"l":64.98,"n":1012,"o":65.86,"t":"2026-09-11T04:00:00Z","v":94792,"vw":65.238245},{"c":65.21,"h":65.75,"l":64.945,"n":1422,"o":65.59,"t":"2026-09-14T04:00:00Z","v":148029,"vw":65.413603},{"c":65.88,"h":66.025,"l":65.46,"n":633,"o":65.46,"t":"2026-09-15T04:00:00Z","v":92197,"vw":65.912179},{"c":65.36,"h":65.97,"l":65.245,"n":801,"o":65.97,"t":"2026-09-16T04:00:00Z","v":140517,"vw":65.580558},{"c":65.21,"h":65.49,"l":65.1248,"n":436,"o":65.3,"t":"2026-09-17T04:00:00Z","v":35811,"vw":65.285695},{"c":64.9876,"h":65.51,"l":64.89,"n":398,"o":65.51,"t":"2026-09-18T04:00:00Z","v":34894,"vw":65.0726},{"c":64.6,"h":64.78,"l":64.39,"n":821,"o":64.6,"t":"2026-09-21T04:00:00Z","v":97821,"vw":64.533247},{"c":64.67,"h":64.83,"l":64.39,"n":984,"o":64.47,"t":"2026-09-22T04:00:00Z","v":264378,"vw":64.71072},{"c":64.91,"h":65.05,"l":64.57,"n":2739,"o":64.72,"t":"2026-09-23T04:00:00Z","v":203979,"vw":64.805074},{"c":65.13,"h":65.54,"l":64.87,"n":785,"o":64.99,"t":"2026-09-24T04:00:00Z","v":125856,"vw":65.109956},{"c":64.36,"h":65.045,"l":64.12,"n":900,"o":64.45,"t":"2026-09-25T04:00:00Z","v":85699,"vw":64.467335},{"c":63.7,"h":64.2599,"l":63.5,"n":579,"o":64.22,"t":"2026-09-28T04:00:00Z","v":49408,"vw":63.831841},{"c":63.28,"h":63.96,"l":63.13,"n":448,"o":63.26,"t":"2026-09-29T04:00:00Z","v":48400,"vw":63.378394},{"c":63.62,"h":64.21,"l":63.5201,"n":970,"o":64.17,"t":"2026-09-30T04:00:00Z","v":169897,"vw":63.659325},{"c":63.85,"h":63.87,"l":63.33,"n":1529,"o":63.36,"t":"2026-10-01T04:00:00Z","v":502142,"vw":63.653749},{"c":63.57,"h":63.57,"l":62.9,"n":460,"o":63.28,"t":"2026-10-02T04:00:00Z","v":42315,"vw":63.269583},{"c":63.52,"h":63.81,"l":63.38,"n":313,"o":63.71,"t":"2026-10-05T04:00:00Z","v":26513,"vw":63.601117},{"c":64.17,"h":64.17,"l":63.255,"n":357,"o":63.39,"t":"2026-10-06T04:00:00Z","v":43167,"vw":63.643853},{"c":63.79,"h":65.46,"l":63.53,"n":618,"o":64.16,"t":"2026-10-07T04:00:00Z","v":59302,"vw":63.996717},{"c":64.19,"h":64.47,"l":63.93,"n":609,"o":64.27,"t":"2026-10-08T04:00:00Z","v":75448,"vw":64.239069},{"c":64.16,"h":64.68,"l":63.9318,"n":509,"o":64.31,"t":"2026-10-09T04:00:00Z","v":57476,"vw":64.283986},{"c":64.64,"h":64.99,"l":64.49,"n":2027,"o":64.49,"t":"2026-10-12T04:00:00Z","v":474440,"vw":64.674571},{"c":64.87,"h":64.89,"l":64.57,"n":916,"o":64.57,"t":"2026-10-13T04:00:00Z","v":308789,"vw":64.695703},{"c":64.41,"h":64.6394,"l":64.21,"n":559,"o":64.62,"t":"2026-10-14T04:00:00Z","v":48215,"vw":64.396185},{"c":64.21,"h":64.34,"l":63.95,"n":346,"o":64.08,"t":"2026-10-15T04:00:00Z","v":27749,"vw":64.19996},{"c":64.53,"h":64.58,"l":63.93,"n":370,"o":64.1,"t":"2026-10-16T04:00:00Z","v":42905,"vw":64.281649},{"c":64.41,"h":64.5999,"l":64.1511,"n":443,"o":64.34,"t":"2026-10-19T04:00:00Z","v":35748,"vw":64.353413},{"c":64.24,"h":64.36,"l":63.7901,"n":400,"o":64.315,"t":"2026-10-20T04:00:00Z","v":39036,"vw":64.14121},{"c":64.02,"h":64.06,"l":63.76,"n":378,"o":63.84,"t":"2026-10-21T04:00:00Z","v":29684,"vw":63.924567}],"volatilityBars":[{"c":64.72,"h":64.72,"l":64.6,"n":14,"o":64.6,"t":"2026-09-21T13:30:00Z","v":764,"vw":64.619078},{"c":64.73,"h":64.73,"l":64.73,"n":4,"o":64.73,"t":"2026-09-21T13:45:00Z","v":453,"vw":64.73},{"c":64.635,"h":64.66,"l":64.61,"n":5,"o":64.66,"t":"2026-09-21T14:00:00Z","v":602,"vw":64.6475},{"c":64.6,"h":64.6299,"l":64.5401,"n":7,"o":64.61,"t":"2026-09-21T14:15:00Z","v":648,"vw":64.587158},{"c":64.53,"h":64.63,"l":64.49,"n":174,"o":64.63,"t":"2026-09-21T14:30:00Z","v":21080,"vw":64.572074},{"c":64.59,"h":64.62,"l":64.49,"n":155,"o":64.52,"t":"2026-09-21T14:45:00Z","v":19435,"vw":64.550579},{"c":64.66,"h":64.66,"l":64.63,"n":6,"o":64.63,"t":"2026-09-21T15:00:00Z","v":903,"vw":64.64071},{"c":64.64,"h":64.65,"l":64.64,"n":3,"o":64.65,"t":"2026-09-21T15:30:00Z","v":400,"vw":64.6475},{"c":64.72,"h":64.72,"l":64.65,"n":7,"o":64.65,"t":"2026-09-21T15:45:00Z","v":469,"vw":64.695862},{"c":64.57,"h":64.68,"l":64.57,"n":8,"o":64.68,"t":"2026-09-21T16:00:00Z","v":3070,"vw":64.640531},{"c":64.565,"h":64.5979,"l":64.49,"n":19,"o":64.515,"t":"2026-09-21T16:15:00Z","v":4162,"vw":64.567356},{"c":64.39,"h":64.555,"l":64.39,"n":7,"o":64.555,"t":"2026-09-21T16:30:00Z","v":695,"vw":64.454082},{"c":64.4201,"h":64.49,"l":64.4,"n":56,"o":64.48,"t":"2026-09-21T16:45:00Z","v":28712,"vw":64.424986},{"c":64.485,"h":64.56,"l":64.47,"n":24,"o":64.5322,"t":"2026-09-21T17:00:00Z","v":2180,"vw":64.52122},{"c":64.52,"h":64.53,"l":64.49,"n":13,"o":64.53,"t":"2026-09-21T17:15:00Z","v":1630,"vw":64.512371},{"c":64.5411,"h":64.56,"l":64.52,"n":5,"o":64.52,"t":"2026-09-21T17:30:00Z","v":531,"vw":64.54444},{"c":64.6586,"h":64.6586,"l":64.5642,"n":10,"o":64.595,"t":"2026-09-21T17:45:00Z","v":1418,"vw":64.610939},{"c":64.71,"h":64.71,"l":64.66,"n":14,"o":64.66,"t":"2026-09-21T18:15:00Z","v":1471,"vw":64.688984},{"c":64.755,"h":64.78,"l":64.7401,"n":11,"o":64.7401,"t":"2026-09-21T18:45:00Z","v":930,"vw":64.768549},{"c":64.77,"h":64.77,"l":64.75,"n":5,"o":64.75,"t":"2026-09-21T19:00:00Z","v":923,"vw":64.753811},{"c":64.71,"h":64.745,"l":64.71,"n":6,"o":64.74,"t":"2026-09-21T19:15:00Z","v":867,"vw":64.727618},{"c":64.595,"h":64.595,"l":64.595,"n":1,"o":64.595,"t":"2026-09-21T19:30:00Z","v":193,"vw":64.595},{"c":64.64,"h":64.71,"l":64.62,"n":16,"o":64.67,"t":"2026-09-21T19:45:00Z","v":1792,"vw":64.684003},{"c":64.6,"h":64.6,"l":64.6,"n":5,"o":64.6,"t":"2026-09-21T20:00:00Z","v":121,"vw":64.6},{"c":64.45,"h":64.49,"l":64.39,"n":63,"o":64.47,"t":"2026-09-22T13:30:00Z","v":5614,"vw":64.445334},{"c":64.475,"h":64.4772,"l":64.475,"n":4,"o":64.4772,"t":"2026-09-22T13:45:00Z","v":431,"vw":64.476177},{"c":64.54,"h":64.57,"l":64.47,"n":102,"o":64.49,"t":"2026-09-22T14:00:00Z","v":9073,"vw":64.516338},{"c":64.62,"h":64.62,"l":64.565,"n":5,"o":64.565,"t":"2026-09-22T14:15:00Z","v":658,"vw":64.59363},{"c":64.825,"h":64.825,"l":64.53,"n":58,"o":64.58,"t":"2026-09-22T14:30:00Z","v":5320,"vw":64.617997},{"c":64.71,"h":64.75,"l":64.69,"n":58,"o":64.75,"t":"2026-09-22T14:45:00Z","v":4819,"vw":64.716714},{"c":64.68,"h":64.73,"l":64.6665,"n":21,"o":64.6665,"t":"2026-09-22T15:00:00Z","v":2095,"vw":64.701609},{"c":64.6183,"h":64.63,"l":64.6172,"n":6,"o":64.6172,"t":"2026-09-22T15:15:00Z","v":922,"vw":64.620042},{"c":64.72,"h":64.75,"l":64.6201,"n":48,"o":64.65,"t":"2026-09-22T15:30:00Z","v":89275,"vw":64.677056},{"c":64.76,"h":64.76,"l":64.71,"n":39,"o":64.71,"t":"2026-09-22T15:45:00Z","v":3173,"vw":64.736333},{"c":64.82,"h":64.83,"l":64.78,"n":28,"o":64.78,"t":"2026-09-22T16:00:00Z","v":2460,"vw":64.79875},{"c":64.785,"h":64.83,"l":64.73,"n":16,"o":64.83,"t":"2026-09-22T16:15:00Z","v":16923,"vw":64.798456},{"c":64.8,"h":64.8,"l":64.76,"n":49,"o":64.8,"t":"2026-09-22T16:30:00Z","v":22202,"vw":64.788345},{"c":64.78,"h":64.83,"l":64.75,"n":29,"o":64.78,"t":"2026-09-22T16:45:00Z","v":2668,"vw":64.782708},{"c":64.79,"h":64.8,"l":64.76,"n":49,"o":64.79,"t":"2026-09-22T17:00:00Z","v":3884,"vw":64.784777},{"c":64.76,"h":64.81,"l":64.7466,"n":29,"o":64.8,"t":"2026-09-22T17:15:00Z","v":2239,"vw":64.790539},{"c":64.75,"h":64.76,"l":64.72,"n":52,"o":64.7401,"t":"2026-09-22T17:30:00Z","v":29448,"vw":64.750035},{"c":64.485,"h":64.79,"l":64.485,"n":90,"o":64.75,"t":"2026-09-22T17:45:00Z","v":46641,"vw":64.755621},{"c":64.66,"h":64.66,"l":64.54,"n":21,"o":64.54,"t":"2026-09-22T18:00:00Z","v":2304,"vw":64.611548},{"c":64.81,"h":64.81,"l":64.62,"n":36,"o":64.63,"t":"2026-09-22T18:15:00Z","v":3453,"vw":64.723521},{"c":64.73,"h":64.73,"l":64.73,"n":2,"o":64.73,"t":"2026-09-22T18:30:00Z","v":588,"vw":64.73},{"c":64.79,"h":64.79,"l":64.72,"n":8,"o":64.755,"t":"2026-09-22T18:45:00Z","v":2520,"vw":64.750698},{"c":64.765,"h":64.79,"l":64.765,"n":2,"o":64.79,"t":"2026-09-22T19:00:00Z","v":229,"vw":64.775917},{"c":64.516,"h":64.69,"l":64.5,"n":13,"o":64.69,"t":"2026-09-22T19:30:00Z","v":1227,"vw":64.54515},{"c":64.64,"h":64.64,"l":64.5035,"n":13,"o":64.58,"t":"2026-09-22T19:45:00Z","v":2222,"vw":64.583749},{"c":64.67,"h":64.67,"l":64.67,"n":3,"o":64.67,"t":"2026-09-22T20:00:00Z","v":583,"vw":64.67},{"c":64.64,"h":64.72,"l":64.64,"n":16,"o":64.72,"t":"2026-09-23T13:30:00Z","v":1256,"vw":64.712042},{"c":64.69,"h":64.69,"l":64.65,"n":14,"o":64.65,"t":"2026-09-23T13:45:00Z","v":731,"vw":64.6725},{"c":64.57,"h":64.59,"l":64.57,"n":16,"o":64.59,"t":"2026-09-23T14:00:00Z","v":1626,"vw":64.573226},{"c":64.6299,"h":64.7,"l":64.6299,"n":4,"o":64.7,"t":"2026-09-23T14:15:00Z","v":832,"vw":64.674037},{"c":64.6625,"h":64.7,"l":64.6625,"n":8,"o":64.7,"t":"2026-09-23T14:30:00Z","v":542,"vw":64.685625},{"c":64.65,"h":64.66,"l":64.641,"n":19,"o":64.641,"t":"2026-09-23T14:45:00Z","v":1458,"vw":64.651114},{"c":64.59,"h":64.5901,"l":64.5701,"n":15,"o":64.5799,"t":"2026-09-23T15:00:00Z","v":1577,"vw":64.5817},{"c":64.86,"h":64.86,"l":64.64,"n":106,"o":64.64,"t":"2026-09-23T15:15:00Z","v":17834,"vw":64.752341},{"c":64.81,"h":64.89,"l":64.79,"n":353,"o":64.83,"t":"2026-09-23T15:30:00Z","v":40476,"vw":64.841005},{"c":64.79,"h":64.83,"l":64.75,"n":148,"o":64.81,"t":"2026-09-23T15:45:00Z","v":8600,"vw":64.800787},{"c":64.82,"h":64.82,"l":64.75,"n":47,"o":64.75,"t":"2026-09-23T16:00:00Z","v":3106,"vw":64.786603},{"c":64.795,"h":64.82,"l":64.76,"n":109,"o":64.78,"t":"2026-09-23T16:15:00Z","v":5679,"vw":64.803291},{"c":64.85,"h":64.91,"l":64.8,"n":109,"o":64.8,"t":"2026-09-23T16:30:00Z","v":6143,"vw":64.853573},{"c":64.735,"h":64.95,"l":64.69,"n":133,"o":64.89,"t":"2026-09-23T16:45:00Z","v":10328,"vw":64.770877},{"c":64.67,"h":64.74,"l":64.64,"n":143,"o":64.74,"t":"2026-09-23T17:00:00Z","v":10333,"vw":64.704802},{"c":64.78,"h":64.78,"l":64.63,"n":152,"o":64.68,"t":"2026-09-23T17:15:00Z","v":7852,"vw":64.690766},{"c":64.765,"h":64.87,"l":64.73,"n":224,"o":64.8,"t":"2026-09-23T17:30:00Z","v":15241,"vw":64.812803},{"c":64.71,"h":64.78,"l":64.71,"n":216,"o":64.76,"t":"2026-09-23T17:45:00Z","v":13920,"vw":64.748565},{"c":64.77,"h":64.79,"l":64.71,"n":155,"o":64.75,"t":"2026-09-23T18:00:00Z","v":7989,"vw":64.755043},{"c":64.87,"h":64.87,"l":64.73,"n":206,"o":64.74,"t":"2026-09-23T18:15:00Z","v":14446,"vw":64.776021},{"c":64.98,"h":65,"l":64.85,"n":60,"o":64.85,"t":"2026-09-23T18:30:00Z","v":4011,"vw":64.944244},{"c":64.9,"h":64.95,"l":64.9,"n":34,"o":64.9499,"t":"2026-09-23T18:45:00Z","v":1596,"vw":64.933114},{"c":64.87,"h":64.87,"l":64.84,"n":24,"o":64.84,"t":"2026-09-23T19:00:00Z","v":1669,"vw":64.850492},{"c":64.93,"h":64.93,"l":64.85,"n":45,"o":64.85,"t":"2026-09-23T19:15:00Z","v":4675,"vw":64.918325},{"c":64.95,"h":65.05,"l":64.95,"n":46,"o":64.96,"t":"2026-09-23T19:30:00Z","v":6482,"vw":65.006027},{"c":64.93,"h":64.97,"l":64.93,"n":65,"o":64.93,"t":"2026-09-23T19:45:00Z","v":8574,"vw":64.934295},{"c":64.91,"h":64.91,"l":64.91,"n":4,"o":64.91,"t":"2026-09-23T20:00:00Z","v":115,"vw":64.91},{"c":64.965,"h":65,"l":64.965,"n":14,"o":64.99,"t":"2026-09-24T13:30:00Z","v":3782,"vw":64.985293},{"c":65.02,"h":65.02,"l":64.95,"n":14,"o":64.9575,"t":"2026-09-24T13:45:00Z","v":2348,"vw":64.968127},{"c":64.95,"h":64.9992,"l":64.925,"n":24,"o":64.925,"t":"2026-09-24T14:00:00Z","v":2553,"vw":64.960614},{"c":65.13,"h":65.13,"l":64.98,"n":55,"o":64.99,"t":"2026-09-24T14:15:00Z","v":13895,"vw":65.073142},{"c":65.1799,"h":65.19,"l":65.08,"n":66,"o":65.08,"t":"2026-09-24T14:30:00Z","v":15682,"vw":65.124263},{"c":65.34,"h":65.34,"l":65.16,"n":10,"o":65.2,"t":"2026-09-24T14:45:00Z","v":2236,"vw":65.19367},{"c":65.37,"h":65.39,"l":65.2585,"n":10,"o":65.2585,"t":"2026-09-24T15:00:00Z","v":1832,"vw":65.332995},{"c":65.52,"h":65.53,"l":65.42,"n":16,"o":65.42,"t":"2026-09-24T15:15:00Z","v":3210,"vw":65.460795},{"c":65.53,"h":65.54,"l":65.53,"n":11,"o":65.53,"t":"2026-09-24T15:30:00Z","v":852,"vw":65.53375},{"c":65.48,"h":65.48,"l":65.48,"n":1,"o":65.48,"t":"2026-09-24T15:45:00Z","v":100,"vw":65.48},{"c":65.52,"h":65.5299,"l":65.48,"n":36,"o":65.49,"t":"2026-09-24T16:00:00Z","v":3303,"vw":65.497246},{"c":65.035,"h":65.265,"l":64.94,"n":13,"o":65.265,"t":"2026-09-24T16:15:00Z","v":1562,"vw":65.120864},{"c":64.875,"h":64.9,"l":64.875,"n":3,"o":64.9,"t":"2026-09-24T16:30:00Z","v":1099,"vw":64.87816},{"c":65.05,"h":65.05,"l":64.89,"n":7,"o":64.9,"t":"2026-09-24T16:45:00Z","v":2406,"vw":64.930333},{"c":64.99,"h":65.04,"l":64.99,"n":9,"o":65,"t":"2026-09-24T17:00:00Z","v":5948,"vw":65.003559},{"c":65.11,"h":65.12,"l":65.0125,"n":11,"o":65.0125,"t":"2026-09-24T17:15:00Z","v":1131,"vw":65.094787},{"c":65.24,"h":65.25,"l":65.201,"n":18,"o":65.23,"t":"2026-09-24T17:30:00Z","v":2199,"vw":65.232858},{"c":65.175,"h":65.28,"l":65.175,"n":6,"o":65.25,"t":"2026-09-24T17:45:00Z","v":687,"vw":65.239102},{"c":65.05,"h":65.11,"l":65.04,"n":14,"o":65.1,"t":"2026-09-24T18:00:00Z","v":1150,"vw":65.080494},{"c":64.98,"h":65.05,"l":64.96,"n":60,"o":65.02,"t":"2026-09-24T18:15:00Z","v":5263,"vw":65.03065},{"c":64.9395,"h":65.025,"l":64.87,"n":32,"o":65.025,"t":"2026-09-24T18:30:00Z","v":2768,"vw":64.964541},{"c":64.95,"h":64.96,"l":64.9299,"n":21,"o":64.94,"t":"2026-09-24T18:45:00Z","v":2211,"vw":64.947537},{"c":65.05,"h":65.06,"l":64.95,"n":21,"o":64.95,"t":"2026-09-24T19:00:00Z","v":1834,"vw":65.020828},{"c":65.13,"h":65.15,"l":65.0705,"n":76,"o":65.095,"t":"2026-09-24T19:15:00Z","v":6952,"vw":65.136466},{"c":65.12,"h":65.15,"l":65.1,"n":44,"o":65.13,"t":"2026-09-24T19:30:00Z","v":4238,"vw":65.125237},{"c":65.13,"h":65.16,"l":65.105,"n":28,"o":65.14,"t":"2026-09-24T19:45:00Z","v":2622,"vw":65.144773},{"c":65.13,"h":65.13,"l":65.13,"n":3,"o":65.13,"t":"2026-09-24T20:00:00Z","v":136,"vw":65.13},{"c":64.45,"h":64.45,"l":64.45,"n":2,"o":64.45,"t":"2026-09-25T13:15:00Z","v":140,"vw":64.45},{"c":64.3937,"h":64.45,"l":64.3937,"n":15,"o":64.45,"t":"2026-09-25T13:30:00Z","v":2145,"vw":64.441744},{"c":64.42,"h":64.42,"l":64.41,"n":9,"o":64.41,"t":"2026-09-25T13:45:00Z","v":756,"vw":64.416667},{"c":64.37,"h":65.045,"l":64.34,"n":42,"o":65.045,"t":"2026-09-25T14:00:00Z","v":4305,"vw":64.531588},{"c":64.48,"h":64.48,"l":64.35,"n":20,"o":64.37,"t":"2026-09-25T14:15:00Z","v":1437,"vw":64.415892},{"c":64.545,"h":64.56,"l":64.5,"n":18,"o":64.5,"t":"2026-09-25T14:30:00Z","v":1576,"vw":64.537743},{"c":64.62,"h":64.62,"l":64.6098,"n":5,"o":64.6098,"t":"2026-09-25T14:45:00Z","v":796,"vw":64.611202},{"c":64.56,"h":64.56,"l":64.56,"n":1,"o":64.56,"t":"2026-09-25T15:00:00Z","v":100,"vw":64.56},{"c":64.67,"h":64.7,"l":64.5801,"n":189,"o":64.5801,"t":"2026-09-25T15:15:00Z","v":24882,"vw":64.631418},{"c":64.61,"h":64.69,"l":64.595,"n":20,"o":64.69,"t":"2026-09-25T15:30:00Z","v":1595,"vw":64.636592},{"c":64.52,"h":64.58,"l":64.51,"n":17,"o":64.58,"t":"2026-09-25T15:45:00Z","v":849,"vw":64.5475},{"c":64.12,"h":64.31,"l":64.12,"n":5,"o":64.31,"t":"2026-09-25T16:00:00Z","v":624,"vw":64.188596},{"c":64.17,"h":64.17,"l":64.12,"n":5,"o":64.12,"t":"2026-09-25T16:15:00Z","v":5104,"vw":64.120995},{"c":64.2,"h":64.305,"l":64.1426,"n":19,"o":64.1426,"t":"2026-09-25T16:30:00Z","v":1451,"vw":64.240669},{"c":64.2694,"h":64.2694,"l":64.25,"n":3,"o":64.25,"t":"2026-09-25T16:45:00Z","v":393,"vw":64.264128},{"c":64.19,"h":64.25,"l":64.18,"n":13,"o":64.25,"t":"2026-09-25T17:00:00Z","v":3248,"vw":64.199575},{"c":64.25,"h":64.25,"l":64.25,"n":4,"o":64.25,"t":"2026-09-25T17:15:00Z","v":300,"vw":64.25},{"c":64.26,"h":64.27,"l":64.21,"n":14,"o":64.21,"t":"2026-09-25T17:30:00Z","v":652,"vw":64.246667},{"c":64.27,"h":64.34,"l":64.27,"n":17,"o":64.28,"t":"2026-09-25T17:45:00Z","v":1312,"vw":64.308845},{"c":64.35,"h":64.39,"l":64.35,"n":11,"o":64.38,"t":"2026-09-25T18:00:00Z","v":905,"vw":64.370182},{"c":64.4,"h":64.42,"l":64.3,"n":48,"o":64.33,"t":"2026-09-25T18:15:00Z","v":3300,"vw":64.353503},{"c":64.37,"h":64.37,"l":64.3101,"n":25,"o":64.36,"t":"2026-09-25T18:30:00Z","v":2125,"vw":64.359096},{"c":64.44,"h":64.44,"l":64.38,"n":34,"o":64.39,"t":"2026-09-25T18:45:00Z","v":2333,"vw":64.402},{"c":64.49,"h":64.51,"l":64.45,"n":32,"o":64.45,"t":"2026-09-25T19:00:00Z","v":2293,"vw":64.489465},{"c":64.52,"h":64.57,"l":64.52,"n":40,"o":64.52,"t":"2026-09-25T19:15:00Z","v":3299,"vw":64.536491},{"c":64.48,"h":64.5,"l":64.4,"n":36,"o":64.47,"t":"2026-09-25T19:30:00Z","v":2758,"vw":64.461522},{"c":64.415,"h":64.48,"l":64.381,"n":71,"o":64.47,"t":"2026-09-25T19:45:00Z","v":13173,"vw":64.400933},{"c":64.36,"h":64.36,"l":64.36,"n":5,"o":64.36,"t":"2026-09-25T20:00:00Z","v":118,"vw":64.36},{"c":64.15,"h":64.22,"l":64.06,"n":12,"o":64.22,"t":"2026-09-28T13:30:00Z","v":1168,"vw":64.113129},{"c":63.93,"h":64.2599,"l":63.93,"n":10,"o":64.2599,"t":"2026-09-28T13:45:00Z","v":860,"vw":64.197428},{"c":63.91,"h":63.91,"l":63.9,"n":10,"o":63.9,"t":"2026-09-28T14:00:00Z","v":575,"vw":63.905814},{"c":63.89,"h":63.9399,"l":63.89,"n":47,"o":63.9399,"t":"2026-09-28T14:15:00Z","v":3747,"vw":63.894468},{"c":63.915,"h":63.92,"l":63.88,"n":9,"o":63.885,"t":"2026-09-28T14:30:00Z","v":1220,"vw":63.909978},{"c":64.0402,"h":64.0402,"l":63.88,"n":7,"o":63.88,"t":"2026-09-28T14:45:00Z","v":910,"vw":63.985658},{"c":64.1,"h":64.11,"l":64.09,"n":11,"o":64.1,"t":"2026-09-28T15:00:00Z","v":2537,"vw":64.098764},{"c":64.05,"h":64.05,"l":64.05,"n":25,"o":64.05,"t":"2026-09-28T15:15:00Z","v":2134,"vw":64.05},{"c":64.1002,"h":64.16,"l":64.1002,"n":5,"o":64.15,"t":"2026-09-28T15:30:00Z","v":960,"vw":64.129568},{"c":64.075,"h":64.075,"l":64.075,"n":4,"o":64.075,"t":"2026-09-28T15:45:00Z","v":419,"vw":64.075},{"c":64,"h":64.08,"l":64,"n":23,"o":64.07,"t":"2026-09-28T16:00:00Z","v":1431,"vw":64.028452},{"c":63.67,"h":63.91,"l":63.65,"n":36,"o":63.84,"t":"2026-09-28T16:15:00Z","v":3985,"vw":63.805229},{"c":63.72,"h":63.72,"l":63.72,"n":5,"o":63.72,"t":"2026-09-28T16:30:00Z","v":510,"vw":63.72},{"c":63.765,"h":63.79,"l":63.73,"n":16,"o":63.73,"t":"2026-09-28T16:45:00Z","v":2109,"vw":63.763031},{"c":63.57,"h":63.7,"l":63.5,"n":35,"o":63.7,"t":"2026-09-28T17:00:00Z","v":3860,"vw":63.59552},{"c":63.67,"h":63.67,"l":63.54,"n":11,"o":63.54,"t":"2026-09-28T17:15:00Z","v":3532,"vw":63.612291},{"c":63.73,"h":63.73,"l":63.73,"n":1,"o":63.73,"t":"2026-09-28T17:30:00Z","v":177,"vw":63.73},{"c":63.75,"h":63.788,"l":63.75,"n":11,"o":63.788,"t":"2026-09-28T17:45:00Z","v":8589,"vw":63.785315},{"c":63.75,"h":63.75,"l":63.75,"n":2,"o":63.75,"t":"2026-09-28T18:00:00Z","v":103,"vw":63.75},{"c":63.69,"h":63.69,"l":63.62,"n":14,"o":63.63,"t":"2026-09-28T18:15:00Z","v":755,"vw":63.64},{"c":63.71,"h":63.71,"l":63.71,"n":1,"o":63.71,"t":"2026-09-28T18:30:00Z","v":100,"vw":63.71},{"c":63.655,"h":63.68,"l":63.6401,"n":11,"o":63.6401,"t":"2026-09-28T18:45:00Z","v":1365,"vw":63.652964},{"c":63.72,"h":63.72,"l":63.72,"n":2,"o":63.72,"t":"2026-09-28T19:00:00Z","v":300,"vw":63.72},{"c":63.8187,"h":63.8187,"l":63.75,"n":11,"o":63.79,"t":"2026-09-28T19:15:00Z","v":868,"vw":63.788551},{"c":63.7908,"h":63.7908,"l":63.74,"n":3,"o":63.75,"t":"2026-09-28T19:30:00Z","v":426,"vw":63.760235},{"c":63.77,"h":63.81,"l":63.685,"n":16,"o":63.685,"t":"2026-09-28T19:45:00Z","v":1250,"vw":63.758571},{"c":63.7,"h":63.7,"l":63.7,"n":7,"o":63.7,"t":"2026-09-28T20:00:00Z","v":946,"vw":63.7},{"c":63.8,"h":63.8,"l":63.4,"n":37,"o":63.8,"t":"2026-09-29T12:45:00Z","v":6412,"vw":63.785678},{"c":63.32,"h":63.32,"l":63.32,"n":1,"o":63.32,"t":"2026-09-29T13:15:00Z","v":194,"vw":63.32},{"c":63.18,"h":63.26,"l":63.13,"n":43,"o":63.26,"t":"2026-09-29T13:30:00Z","v":3602,"vw":63.227997},{"c":63.22,"h":63.22,"l":63.22,"n":2,"o":63.22,"t":"2026-09-29T13:45:00Z","v":152,"vw":63.22},{"c":63.95,"h":63.96,"l":63.95,"n":5,"o":63.96,"t":"2026-09-29T14:00:00Z","v":552,"vw":63.955},{"c":63.275,"h":63.32,"l":63.275,"n":2,"o":63.32,"t":"2026-09-29T14:15:00Z","v":490,"vw":63.287857},{"c":63.335,"h":63.335,"l":63.335,"n":2,"o":63.335,"t":"2026-09-29T14:45:00Z","v":790,"vw":63.335},{"c":63.36,"h":63.4299,"l":63.36,"n":14,"o":63.38,"t":"2026-09-29T15:00:00Z","v":5279,"vw":63.404484},{"c":63.345,"h":63.38,"l":63.345,"n":2,"o":63.38,"t":"2026-09-29T15:15:00Z","v":7119,"vw":63.379508},{"c":63.4,"h":63.4,"l":63.24,"n":30,"o":63.35,"t":"2026-09-29T15:45:00Z","v":3651,"vw":63.358947},{"c":63.355,"h":63.37,"l":63.355,"n":5,"o":63.37,"t":"2026-09-29T16:00:00Z","v":747,"vw":63.358527},{"c":63.41,"h":63.44,"l":63.41,"n":4,"o":63.44,"t":"2026-09-29T16:30:00Z","v":435,"vw":63.432604},{"c":63.4,"h":63.4,"l":63.36,"n":7,"o":63.4,"t":"2026-09-29T16:45:00Z","v":1908,"vw":63.389796},{"c":63.41,"h":63.5,"l":63.41,"n":14,"o":63.49,"t":"2026-09-29T17:00:00Z","v":1553,"vw":63.434842},{"c":63.49,"h":63.49,"l":63.41,"n":28,"o":63.445,"t":"2026-09-29T17:15:00Z","v":3675,"vw":63.434674},{"c":63.5,"h":63.5,"l":63.48,"n":11,"o":63.48,"t":"2026-09-29T17:30:00Z","v":1047,"vw":63.4967},{"c":63.43,"h":63.43,"l":63.39,"n":7,"o":63.43,"t":"2026-09-29T17:45:00Z","v":815,"vw":63.407291},{"c":63.34,"h":63.42,"l":63.34,"n":6,"o":63.42,"t":"2026-09-29T18:00:00Z","v":965,"vw":63.391064},{"c":63.35,"h":63.35,"l":63.35,"n":1,"o":63.35,"t":"2026-09-29T18:15:00Z","v":300,"vw":63.35},{"c":63.39,"h":63.39,"l":63.38,"n":2,"o":63.38,"t":"2026-09-29T18:30:00Z","v":300,"vw":63.386667},{"c":63.275,"h":63.315,"l":63.275,"n":5,"o":63.315,"t":"2026-09-29T18:45:00Z","v":332,"vw":63.297609},{"c":63.32,"h":63.38,"l":63.32,"n":9,"o":63.36,"t":"2026-09-29T19:15:00Z","v":1155,"vw":63.343712},{"c":63.33,"h":63.34,"l":63.31,"n":7,"o":63.31,"t":"2026-09-29T19:30:00Z","v":1599,"vw":63.333507},{"c":63.34,"h":63.34,"l":63.28,"n":19,"o":63.295,"t":"2026-09-29T19:45:00Z","v":1961,"vw":63.309097},{"c":63.28,"h":63.28,"l":63.28,"n":6,"o":63.28,"t":"2026-09-29T20:00:00Z","v":145,"vw":63.28},{"c":64.055,"h":64.17,"l":64.055,"n":19,"o":64.17,"t":"2026-09-30T13:30:00Z","v":5682,"vw":64.123938},{"c":64.0499,"h":64.07,"l":64.045,"n":14,"o":64.07,"t":"2026-09-30T13:45:00Z","v":1367,"vw":64.058503},{"c":64.03,"h":64.03,"l":64.03,"n":3,"o":64.03,"t":"2026-09-30T14:00:00Z","v":344,"vw":64.03},{"c":63.985,"h":64.21,"l":63.98,"n":33,"o":64.15,"t":"2026-09-30T14:30:00Z","v":1972,"vw":64.088939},{"c":64.08,"h":64.08,"l":64.01,"n":3,"o":64.01,"t":"2026-09-30T14:45:00Z","v":555,"vw":64.055455},{"c":64.02,"h":64.03,"l":64.02,"n":4,"o":64.03,"t":"2026-09-30T15:00:00Z","v":239,"vw":64.025},{"c":63.99,"h":64.02,"l":63.99,"n":4,"o":64.02,"t":"2026-09-30T15:15:00Z","v":547,"vw":64.002987},{"c":63.96,"h":63.96,"l":63.93,"n":2,"o":63.93,"t":"2026-09-30T15:30:00Z","v":218,"vw":63.946239},{"c":64.065,"h":64.09,"l":63.96,"n":27,"o":64.025,"t":"2026-09-30T15:45:00Z","v":2033,"vw":64.038885},{"c":63.8002,"h":64.15,"l":63.8002,"n":76,"o":64.15,"t":"2026-09-30T16:00:00Z","v":9916,"vw":63.868285},{"c":63.76,"h":63.77,"l":63.76,"n":5,"o":63.77,"t":"2026-09-30T16:15:00Z","v":970,"vw":63.764512},{"c":63.68,"h":63.68,"l":63.68,"n":2,"o":63.68,"t":"2026-09-30T16:30:00Z","v":476,"vw":63.68},{"c":63.6701,"h":63.6701,"l":63.6701,"n":1,"o":63.6701,"t":"2026-09-30T16:45:00Z","v":250,"vw":63.6701},{"c":63.69,"h":63.72,"l":63.67,"n":11,"o":63.72,"t":"2026-09-30T17:00:00Z","v":3720,"vw":63.698683},{"c":63.71,"h":63.71,"l":63.7,"n":7,"o":63.7,"t":"2026-09-30T17:15:00Z","v":314,"vw":63.705},{"c":63.63,"h":63.69,"l":63.63,"n":5,"o":63.665,"t":"2026-09-30T17:45:00Z","v":676,"vw":63.66377},{"c":63.66,"h":63.6699,"l":63.59,"n":11,"o":63.59,"t":"2026-09-30T18:00:00Z","v":1576,"vw":63.643535},{"c":63.57,"h":63.6604,"l":63.535,"n":18,"o":63.6604,"t":"2026-09-30T18:15:00Z","v":6580,"vw":63.552486},{"c":63.5801,"h":63.64,"l":63.5801,"n":4,"o":63.64,"t":"2026-09-30T18:30:00Z","v":10074,"vw":63.581289},{"c":63.61,"h":63.63,"l":63.5601,"n":11,"o":63.5601,"t":"2026-09-30T18:45:00Z","v":5832,"vw":63.570464},{"c":63.59,"h":63.61,"l":63.58,"n":21,"o":63.6,"t":"2026-09-30T19:00:00Z","v":2046,"vw":63.596923},{"c":63.61,"h":63.61,"l":63.5201,"n":18,"o":63.56,"t":"2026-09-30T19:15:00Z","v":10511,"vw":63.545688},{"c":63.58,"h":63.63,"l":63.53,"n":57,"o":63.61,"t":"2026-09-30T19:30:00Z","v":4762,"vw":63.574153},{"c":63.61,"h":63.64,"l":63.55,"n":460,"o":63.55,"t":"2026-09-30T19:45:00Z","v":49258,"vw":63.601361},{"c":63.62,"h":63.62,"l":63.62,"n":4,"o":63.62,"t":"2026-09-30T20:00:00Z","v":46801,"vw":63.62},{"c":63.495,"h":63.495,"l":63.36,"n":13,"o":63.36,"t":"2026-10-01T13:30:00Z","v":1912,"vw":63.394559},{"c":63.5599,"h":63.5599,"l":63.51,"n":5,"o":63.51,"t":"2026-10-01T13:45:00Z","v":1104,"vw":63.518936},{"c":63.54,"h":63.55,"l":63.515,"n":21,"o":63.55,"t":"2026-10-01T14:15:00Z","v":1207,"vw":63.535553},{"c":63.485,"h":63.59,"l":63.485,"n":23,"o":63.57,"t":"2026-10-01T14:30:00Z","v":1533,"vw":63.556996},{"c":63.49,"h":63.5588,"l":63.49,"n":19,"o":63.54,"t":"2026-10-01T14:45:00Z","v":4708,"vw":63.524986},{"c":63.46,"h":63.5,"l":63.4436,"n":130,"o":63.45,"t":"2026-10-01T15:00:00Z","v":135699,"vw":63.461957},{"c":63.535,"h":63.57,"l":63.45,"n":158,"o":63.45,"t":"2026-10-01T15:15:00Z","v":18059,"vw":63.535833},{"c":63.55,"h":63.61,"l":63.5,"n":197,"o":63.535,"t":"2026-10-01T15:30:00Z","v":23886,"vw":63.544952},{"c":63.5,"h":63.63,"l":63.49,"n":252,"o":63.55,"t":"2026-10-01T15:45:00Z","v":27192,"vw":63.561465},{"c":63.33,"h":63.5,"l":63.33,"n":221,"o":63.5,"t":"2026-10-01T16:00:00Z","v":22655,"vw":63.465505},{"c":63.33,"h":63.4199,"l":63.33,"n":16,"o":63.405,"t":"2026-10-01T16:15:00Z","v":1502,"vw":63.372238},{"c":63.415,"h":63.415,"l":63.35,"n":10,"o":63.385,"t":"2026-10-01T16:30:00Z","v":1122,"vw":63.389044},{"c":63.36,"h":63.4,"l":63.35,"n":8,"o":63.37,"t":"2026-10-01T16:45:00Z","v":602,"vw":63.37},{"c":63.425,"h":63.43,"l":63.34,"n":13,"o":63.34,"t":"2026-10-01T17:00:00Z","v":1861,"vw":63.404422},{"c":63.38,"h":63.5,"l":63.37,"n":24,"o":63.45,"t":"2026-10-01T17:15:00Z","v":2392,"vw":63.460531},{"c":63.49,"h":63.49,"l":63.41,"n":22,"o":63.47,"t":"2026-10-01T17:30:00Z","v":2762,"vw":63.462493},{"c":63.79,"h":63.79,"l":63.51,"n":15,"o":63.51,"t":"2026-10-01T17:45:00Z","v":955,"vw":63.592778},{"c":63.79,"h":63.8399,"l":63.79,"n":9,"o":63.8399,"t":"2026-10-01T18:00:00Z","v":3439,"vw":63.81838},{"c":63.78,"h":63.82,"l":63.775,"n":48,"o":63.78,"t":"2026-10-01T18:15:00Z","v":231885,"vw":63.819364},{"c":63.825,"h":63.85,"l":63.785,"n":20,"o":63.785,"t":"2026-10-01T18:30:00Z","v":2433,"vw":63.81455},{"c":63.775,"h":63.84,"l":63.755,"n":15,"o":63.77,"t":"2026-10-01T18:45:00Z","v":1248,"vw":63.795918},{"c":63.76,"h":63.805,"l":63.735,"n":19,"o":63.76,"t":"2026-10-01T19:00:00Z","v":5026,"vw":63.791891},{"c":63.815,"h":63.815,"l":63.755,"n":18,"o":63.755,"t":"2026-10-01T19:15:00Z","v":997,"vw":63.798889},{"c":63.81,"h":63.87,"l":63.81,"n":30,"o":63.855,"t":"2026-10-01T19:30:00Z","v":1541,"vw":63.839091},{"c":63.83,"h":63.86,"l":63.785,"n":48,"o":63.795,"t":"2026-10-01T19:45:00Z","v":3927,"vw":63.823089},{"c":63.85,"h":63.85,"l":63.85,"n":7,"o":63.85,"t":"2026-10-01T20:00:00Z","v":107,"vw":63.85},{"c":63.83,"h":63.83,"l":63.83,"n":1,"o":63.83,"t":"2026-10-02T08:00:00Z","v":156,"vw":63.83},{"c":63.28,"h":63.28,"l":63.28,"n":5,"o":63.28,"t":"2026-10-02T13:30:00Z","v":1567,"vw":63.28},{"c":63.08,"h":63.39,"l":63.08,"n":53,"o":63.335,"t":"2026-10-02T13:45:00Z","v":7873,"vw":63.350583},{"c":62.92,"h":63.01,"l":62.9,"n":14,"o":63.01,"t":"2026-10-02T14:00:00Z","v":585,"vw":62.942623},{"c":63.065,"h":63.065,"l":62.99,"n":7,"o":62.99,"t":"2026-10-02T14:30:00Z","v":651,"vw":63.031706},{"c":63.07,"h":63.08,"l":63.04,"n":5,"o":63.08,"t":"2026-10-02T14:45:00Z","v":387,"vw":63.063333},{"c":63.14,"h":63.14,"l":63.058,"n":7,"o":63.058,"t":"2026-10-02T15:00:00Z","v":648,"vw":63.110428},{"c":63.0112,"h":63.09,"l":63.0112,"n":4,"o":63.07,"t":"2026-10-02T15:15:00Z","v":600,"vw":63.06035},{"c":63.1,"h":63.1,"l":63.04,"n":9,"o":63.04,"t":"2026-10-02T15:30:00Z","v":5354,"vw":63.042846},{"c":63.17,"h":63.1983,"l":63.1,"n":30,"o":63.13,"t":"2026-10-02T15:45:00Z","v":6492,"vw":63.177342},{"c":63.3,"h":63.3,"l":63.3,"n":2,"o":63.3,"t":"2026-10-02T16:15:00Z","v":210,"vw":63.3},{"c":63.3316,"h":63.37,"l":63.3316,"n":4,"o":63.37,"t":"2026-10-02T16:30:00Z","v":338,"vw":63.351563},{"c":63.355,"h":63.355,"l":63.355,"n":1,"o":63.355,"t":"2026-10-02T16:45:00Z","v":286,"vw":63.355},{"c":63.4,"h":63.4,"l":63.32,"n":30,"o":63.35,"t":"2026-10-02T17:00:00Z","v":2177,"vw":63.372222},{"c":63.3799,"h":63.3799,"l":63.37,"n":8,"o":63.37,"t":"2026-10-02T17:15:00Z","v":818,"vw":63.371428},{"c":63.4,"h":63.4,"l":63.36,"n":10,"o":63.37,"t":"2026-10-02T17:30:00Z","v":961,"vw":63.387161},{"c":63.37,"h":63.4,"l":63.33,"n":10,"o":63.3917,"t":"2026-10-02T17:45:00Z","v":1039,"vw":63.356355},{"c":63.415,"h":63.415,"l":63.37,"n":35,"o":63.4,"t":"2026-10-02T18:00:00Z","v":4016,"vw":63.380487},{"c":63.4143,"h":63.4143,"l":63.4143,"n":1,"o":63.4143,"t":"2026-10-02T18:15:00Z","v":100,"vw":63.4143},{"c":63.31,"h":63.32,"l":63.31,"n":5,"o":63.32,"t":"2026-10-02T18:45:00Z","v":219,"vw":63.315},{"c":63.44,"h":63.44,"l":63.38,"n":10,"o":63.38,"t":"2026-10-02T19:00:00Z","v":673,"vw":63.422353},{"c":63.3901,"h":63.4781,"l":63.3901,"n":5,"o":63.425,"t":"2026-10-02T19:15:00Z","v":772,"vw":63.435992},{"c":63.515,"h":63.515,"l":63.475,"n":3,"o":63.475,"t":"2026-10-02T19:30:00Z","v":1696,"vw":63.502011},{"c":63.57,"h":63.57,"l":63.47,"n":18,"o":63.51,"t":"2026-10-02T19:45:00Z","v":1411,"vw":63.503431},{"c":63.63,"h":63.71,"l":63.63,"n":13,"o":63.71,"t":"2026-10-05T13:30:00Z","v":643,"vw":63.66366},{"c":63.56,"h":63.59,"l":63.56,"n":4,"o":63.59,"t":"2026-10-05T13:45:00Z","v":1020,"vw":63.57308},{"c":63.56,"h":63.56,"l":63.53,"n":7,"o":63.53,"t":"2026-10-05T14:15:00Z","v":318,"vw":63.546547},{"c":63.6342,"h":63.6342,"l":63.6342,"n":1,"o":63.6342,"t":"2026-10-05T14:45:00Z","v":130,"vw":63.6342},{"c":63.81,"h":63.81,"l":63.78,"n":11,"o":63.78,"t":"2026-10-05T15:00:00Z","v":1276,"vw":63.803916},{"c":63.7783,"h":63.7969,"l":63.7783,"n":4,"o":63.7969,"t":"2026-10-05T15:15:00Z","v":1252,"vw":63.7933},{"c":63.75,"h":63.75,"l":63.75,"n":5,"o":63.75,"t":"2026-10-05T15:30:00Z","v":1807,"vw":63.75},{"c":63.63,"h":63.63,"l":63.63,"n":3,"o":63.63,"t":"2026-10-05T15:45:00Z","v":179,"vw":63.63},{"c":63.61,"h":63.64,"l":63.61,"n":5,"o":63.64,"t":"2026-10-05T16:00:00Z","v":877,"vw":63.620286},{"c":63.5874,"h":63.5874,"l":63.5874,"n":2,"o":63.5874,"t":"2026-10-05T16:15:00Z","v":143,"vw":63.5874},{"c":63.61,"h":63.61,"l":63.58,"n":4,"o":63.58,"t":"2026-10-05T16:45:00Z","v":309,"vw":63.593761},{"c":63.6,"h":63.6,"l":63.6,"n":1,"o":63.6,"t":"2026-10-05T17:00:00Z","v":100,"vw":63.6},{"c":63.5899,"h":63.5899,"l":63.51,"n":16,"o":63.51,"t":"2026-10-05T17:15:00Z","v":1486,"vw":63.562561},{"c":63.54,"h":63.56,"l":63.4732,"n":5,"o":63.4732,"t":"2026-10-05T17:30:00Z","v":2496,"vw":63.545241},{"c":63.62,"h":63.62,"l":63.62,"n":4,"o":63.62,"t":"2026-10-05T18:00:00Z","v":400,"vw":63.62},{"c":63.6,"h":63.6,"l":63.56,"n":9,"o":63.56,"t":"2026-10-05T18:15:00Z","v":7340,"vw":63.598452},{"c":63.385,"h":63.45,"l":63.38,"n":3,"o":63.45,"t":"2026-10-05T18:45:00Z","v":502,"vw":63.40747},{"c":63.4,"h":63.4,"l":63.4,"n":9,"o":63.4,"t":"2026-10-05T19:00:00Z","v":352,"vw":63.4},{"c":63.395,"h":63.445,"l":63.395,"n":6,"o":63.445,"t":"2026-10-05T19:15:00Z","v":547,"vw":63.408736},{"c":63.42,"h":63.45,"l":63.415,"n":10,"o":63.415,"t":"2026-10-05T19:30:00Z","v":1441,"vw":63.422941},{"c":63.49,"h":63.49,"l":63.445,"n":7,"o":63.47,"t":"2026-10-05T19:45:00Z","v":758,"vw":63.465534},{"c":63.52,"h":63.52,"l":63.52,"n":5,"o":63.52,"t":"2026-10-05T20:00:00Z","v":106,"vw":63.52},{"c":63.2722,"h":63.39,"l":63.2722,"n":12,"o":63.39,"t":"2026-10-06T13:30:00Z","v":1155,"vw":63.372904},{"c":63.3034,"h":63.3034,"l":63.255,"n":6,"o":63.255,"t":"2026-10-06T13:45:00Z","v":365,"vw":63.280551},{"c":63.285,"h":63.285,"l":63.28,"n":2,"o":63.28,"t":"2026-10-06T14:15:00Z","v":200,"vw":63.2825},{"c":63.37,"h":63.37,"l":63.34,"n":2,"o":63.34,"t":"2026-10-06T14:30:00Z","v":3650,"vw":63.353562},{"c":63.31,"h":63.315,"l":63.31,"n":12,"o":63.31,"t":"2026-10-06T14:45:00Z","v":1985,"vw":63.310544},{"c":63.37,"h":63.38,"l":63.33,"n":7,"o":63.33,"t":"2026-10-06T15:00:00Z","v":3210,"vw":63.343341},{"c":63.41,"h":63.44,"l":63.356,"n":7,"o":63.3766,"t":"2026-10-06T15:15:00Z","v":6657,"vw":63.386681},{"c":63.51,"h":63.51,"l":63.41,"n":4,"o":63.41,"t":"2026-10-06T15:30:00Z","v":795,"vw":63.442323},{"c":63.55,"h":63.55,"l":63.5046,"n":7,"o":63.54,"t":"2026-10-06T15:45:00Z","v":4107,"vw":63.525619},{"c":63.54,"h":63.54,"l":63.54,"n":1,"o":63.54,"t":"2026-10-06T16:00:00Z","v":191,"vw":63.54},{"c":63.785,"h":63.79,"l":63.77,"n":7,"o":63.77,"t":"2026-10-06T16:30:00Z","v":1669,"vw":63.776517},{"c":63.805,"h":63.805,"l":63.805,"n":4,"o":63.805,"t":"2026-10-06T16:45:00Z","v":287,"vw":63.805},{"c":63.9,"h":63.9,"l":63.7835,"n":6,"o":63.7835,"t":"2026-10-06T17:00:00Z","v":523,"vw":63.856171},{"c":63.9599,"h":63.9599,"l":63.92,"n":9,"o":63.92,"t":"2026-10-06T17:15:00Z","v":1302,"vw":63.946805},{"c":63.927,"h":63.96,"l":63.9266,"n":4,"o":63.96,"t":"2026-10-06T17:30:00Z","v":1884,"vw":63.941921},{"c":63.92,"h":63.93,"l":63.91,"n":3,"o":63.93,"t":"2026-10-06T17:45:00Z","v":1713,"vw":63.92345},{"c":63.93,"h":63.93,"l":63.93,"n":4,"o":63.93,"t":"2026-10-06T18:00:00Z","v":246,"vw":63.93},{"c":64.03,"h":64.04,"l":63.91,"n":16,"o":63.91,"t":"2026-10-06T18:15:00Z","v":3047,"vw":64.006241},{"c":63.9903,"h":64.07,"l":63.9903,"n":6,"o":64.07,"t":"2026-10-06T18:30:00Z","v":727,"vw":64.043679},{"c":64.08,"h":64.08,"l":64.035,"n":6,"o":64.035,"t":"2026-10-06T18:45:00Z","v":682,"vw":64.048677},{"c":64.12,"h":64.12,"l":64.12,"n":3,"o":64.12,"t":"2026-10-06T19:00:00Z","v":518,"vw":64.12},{"c":64.0904,"h":64.12,"l":64.0401,"n":8,"o":64.0401,"t":"2026-10-06T19:15:00Z","v":776,"vw":64.066364},{"c":64.13,"h":64.14,"l":64.09,"n":7,"o":64.09,"t":"2026-10-06T19:30:00Z","v":1476,"vw":64.106281},{"c":64.17,"h":64.17,"l":64.16,"n":12,"o":64.17,"t":"2026-10-06T19:45:00Z","v":1711,"vw":64.167628},{"c":64.17,"h":64.17,"l":64.17,"n":3,"o":64.17,"t":"2026-10-06T20:00:00Z","v":107,"vw":64.17},{"c":64.19,"h":64.21,"l":64.14,"n":14,"o":64.16,"t":"2026-10-07T13:30:00Z","v":984,"vw":64.1674},{"c":64.0801,"h":64.185,"l":64.0801,"n":12,"o":64.185,"t":"2026-10-07T13:45:00Z","v":867,"vw":64.100724},{"c":64.05,"h":64.05,"l":64.05,"n":4,"o":64.05,"t":"2026-10-07T14:00:00Z","v":219,"vw":64.05},{"c":64.04,"h":64.11,"l":64.03,"n":30,"o":64.03,"t":"2026-10-07T14:15:00Z","v":3078,"vw":64.0425},{"c":63.925,"h":65.46,"l":63.925,"n":129,"o":64.34,"t":"2026-10-07T14:30:00Z","v":15004,"vw":64.692361},{"c":63.935,"h":63.935,"l":63.935,"n":3,"o":63.935,"t":"2026-10-07T14:45:00Z","v":285,"vw":63.935},{"c":63.89,"h":63.89,"l":63.89,"n":1,"o":63.89,"t":"2026-10-07T15:00:00Z","v":167,"vw":63.89},{"c":63.97,"h":63.97,"l":63.97,"n":2,"o":63.97,"t":"2026-10-07T15:15:00Z","v":102,"vw":63.97},{"c":63.8751,"h":63.9,"l":63.85,"n":35,"o":63.85,"t":"2026-10-07T15:30:00Z","v":2582,"vw":63.880075},{"c":63.7901,"h":63.85,"l":63.7901,"n":10,"o":63.85,"t":"2026-10-07T15:45:00Z","v":967,"vw":63.816762},{"c":63.68,"h":63.75,"l":63.68,"n":25,"o":63.75,"t":"2026-10-07T16:00:00Z","v":2158,"vw":63.740109},{"c":63.735,"h":63.76,"l":63.7,"n":7,"o":63.7,"t":"2026-10-07T16:15:00Z","v":773,"vw":63.721815},{"c":63.73,"h":63.79,"l":63.73,"n":10,"o":63.77,"t":"2026-10-07T16:30:00Z","v":1960,"vw":63.773386},{"c":63.68,"h":63.705,"l":63.65,"n":19,"o":63.705,"t":"2026-10-07T16:45:00Z","v":1419,"vw":63.67706},{"c":63.63,"h":63.66,"l":63.615,"n":12,"o":63.615,"t":"2026-10-07T17:00:00Z","v":2778,"vw":63.633545},{"c":63.59,"h":63.59,"l":63.59,"n":1,"o":63.59,"t":"2026-10-07T17:15:00Z","v":492,"vw":63.59},{"c":63.57,"h":63.57,"l":63.56,"n":3,"o":63.56,"t":"2026-10-07T17:30:00Z","v":248,"vw":63.565},{"c":63.53,"h":63.5408,"l":63.53,"n":4,"o":63.5408,"t":"2026-10-07T17:45:00Z","v":1229,"vw":63.536098},{"c":63.6241,"h":63.63,"l":63.6,"n":9,"o":63.6,"t":"2026-10-07T18:00:00Z","v":12301,"vw":63.626676},{"c":63.68,"h":63.73,"l":63.65,"n":12,"o":63.65,"t":"2026-10-07T18:15:00Z","v":945,"vw":63.686853},{"c":63.6201,"h":63.66,"l":63.6105,"n":7,"o":63.625,"t":"2026-10-07T18:30:00Z","v":1185,"vw":63.624589},{"c":63.71,"h":63.72,"l":63.675,"n":14,"o":63.675,"t":"2026-10-07T18:45:00Z","v":981,"vw":63.70335},{"c":63.735,"h":63.81,"l":63.735,"n":12,"o":63.7725,"t":"2026-10-07T19:00:00Z","v":1143,"vw":63.75932},{"c":63.8,"h":63.8,"l":63.745,"n":7,"o":63.78,"t":"2026-10-07T19:15:00Z","v":627,"vw":63.778334},{"c":63.77,"h":63.8,"l":63.755,"n":4,"o":63.755,"t":"2026-10-07T19:30:00Z","v":331,"vw":63.775},{"c":63.79,"h":63.8,"l":63.79,"n":24,"o":63.79,"t":"2026-10-07T19:45:00Z","v":2253,"vw":63.791834},{"c":64.27,"h":64.27,"l":64.27,"n":5,"o":64.27,"t":"2026-10-08T13:30:00Z","v":398,"vw":64.27},{"c":64.28,"h":64.29,"l":64.28,"n":6,"o":64.29,"t":"2026-10-08T13:45:00Z","v":432,"vw":64.2875},{"c":64.33,"h":64.33,"l":64.33,"n":2,"o":64.33,"t":"2026-10-08T14:00:00Z","v":5606,"vw":64.33},{"c":64.27,"h":64.3599,"l":64.27,"n":17,"o":64.35,"t":"2026-10-08T14:15:00Z","v":4841,"vw":64.324146},{"c":64.36,"h":64.46,"l":64.225,"n":30,"o":64.46,"t":"2026-10-08T14:30:00Z","v":2294,"vw":64.305584},{"c":64.3951,"h":64.43,"l":64.3,"n":9,"o":64.32,"t":"2026-10-08T14:45:00Z","v":1467,"vw":64.373209},{"c":64.46,"h":64.47,"l":64.435,"n":7,"o":64.47,"t":"2026-10-08T15:00:00Z","v":3904,"vw":64.464371},{"c":64.4006,"h":64.46,"l":64.4006,"n":27,"o":64.4401,"t":"2026-10-08T15:15:00Z","v":3981,"vw":64.427991},{"c":64.4,"h":64.43,"l":64.4,"n":13,"o":64.41,"t":"2026-10-08T15:30:00Z","v":2128,"vw":64.417397},{"c":64.415,"h":64.42,"l":64.415,"n":2,"o":64.42,"t":"2026-10-08T15:45:00Z","v":567,"vw":64.415882},{"c":64.345,"h":64.39,"l":64.345,"n":3,"o":64.39,"t":"2026-10-08T16:00:00Z","v":1059,"vw":64.356331},{"c":64.1195,"h":64.34,"l":63.93,"n":153,"o":64.33,"t":"2026-10-08T16:15:00Z","v":19105,"vw":64.14554},{"c":64.03,"h":64.03,"l":64.03,"n":3,"o":64.03,"t":"2026-10-08T16:30:00Z","v":243,"vw":64.03},{"c":63.96,"h":64,"l":63.96,"n":4,"o":63.99,"t":"2026-10-08T16:45:00Z","v":419,"vw":63.980621},{"c":64.13,"h":64.13,"l":64.05,"n":16,"o":64.11,"t":"2026-10-08T17:15:00Z","v":2573,"vw":64.092478},{"c":64.1,"h":64.1,"l":64.1,"n":1,"o":64.1,"t":"2026-10-08T17:30:00Z","v":128,"vw":64.1},{"c":64.185,"h":64.22,"l":64.1405,"n":17,"o":64.1966,"t":"2026-10-08T17:45:00Z","v":5202,"vw":64.196787},{"c":64.24,"h":64.27,"l":64.2,"n":17,"o":64.2,"t":"2026-10-08T18:00:00Z","v":3395,"vw":64.237443},{"c":64.3,"h":64.3,"l":64.265,"n":7,"o":64.2995,"t":"2026-10-08T18:15:00Z","v":1205,"vw":64.294727},{"c":64.17,"h":64.17,"l":64.15,"n":7,"o":64.16,"t":"2026-10-08T18:30:00Z","v":900,"vw":64.164444},{"c":64.17,"h":64.17,"l":64.16,"n":22,"o":64.16,"t":"2026-10-08T18:45:00Z","v":1229,"vw":64.163334},{"c":64.2186,"h":64.2186,"l":64.17,"n":3,"o":64.17,"t":"2026-10-08T19:00:00Z","v":599,"vw":64.183354},{"c":64.17,"h":64.17,"l":64.12,"n":20,"o":64.14,"t":"2026-10-08T19:15:00Z","v":7045,"vw":64.149712},{"c":64.11,"h":64.145,"l":64.11,"n":8,"o":64.12,"t":"2026-10-08T19:30:00Z","v":574,"vw":64.125426},{"c":64.19,"h":64.19,"l":64.04,"n":30,"o":64.16,"t":"2026-10-08T19:45:00Z","v":3204,"vw":64.100111},{"c":64.31,"h":64.325,"l":64.29,"n":27,"o":64.31,"t":"2026-10-09T13:30:00Z","v":7278,"vw":64.309276},{"c":64.39,"h":64.3994,"l":64.34,"n":26,"o":64.39,"t":"2026-10-09T13:45:00Z","v":2079,"vw":64.387494},{"c":64.37,"h":64.54,"l":64.37,"n":28,"o":64.47,"t":"2026-10-09T14:00:00Z","v":2255,"vw":64.472117},{"c":64.38,"h":64.44,"l":64.38,"n":3,"o":64.44,"t":"2026-10-09T14:15:00Z","v":4060,"vw":64.409261},{"c":64.53,"h":64.53,"l":64.45,"n":7,"o":64.455,"t":"2026-10-09T14:30:00Z","v":1112,"vw":64.46148},{"c":64.53,"h":64.56,"l":64.53,"n":3,"o":64.55,"t":"2026-10-09T15:00:00Z","v":300,"vw":64.546667},{"c":64.5,"h":64.54,"l":64.47,"n":18,"o":64.53,"t":"2026-10-09T15:30:00Z","v":6121,"vw":64.523786},{"c":64.6,"h":64.6,"l":64.485,"n":7,"o":64.5,"t":"2026-10-09T15:45:00Z","v":515,"vw":64.515632},{"c":64.18,"h":64.68,"l":64.18,"n":56,"o":64.6,"t":"2026-10-09T16:00:00Z","v":5807,"vw":64.284007},{"c":63.9318,"h":64.07,"l":63.9318,"n":8,"o":64.056,"t":"2026-10-09T16:15:00Z","v":902,"vw":64.030257},{"c":63.975,"h":63.98,"l":63.975,"n":3,"o":63.98,"t":"2026-10-09T16:30:00Z","v":1455,"vw":63.979313},{"c":63.9499,"h":63.95,"l":63.9499,"n":2,"o":63.95,"t":"2026-10-09T16:45:00Z","v":810,"vw":63.949962},{"c":64.045,"h":64.045,"l":64.045,"n":1,"o":64.045,"t":"2026-10-09T17:15:00Z","v":300,"vw":64.045},{"c":64.2,"h":64.2,"l":64.06,"n":17,"o":64.06,"t":"2026-10-09T17:30:00Z","v":2979,"vw":64.1481},{"c":64.2,"h":64.2,"l":64.155,"n":8,"o":64.155,"t":"2026-10-09T17:45:00Z","v":731,"vw":64.180825},{"c":64.2401,"h":64.28,"l":64.22,"n":9,"o":64.22,"t":"2026-10-09T18:00:00Z","v":1581,"vw":64.258333},{"c":64.31,"h":64.31,"l":64.28,"n":4,"o":64.28,"t":"2026-10-09T18:15:00Z","v":653,"vw":64.290169},{"c":64.23,"h":64.27,"l":64.23,"n":19,"o":64.27,"t":"2026-10-09T18:30:00Z","v":8763,"vw":64.230922},{"c":64.08,"h":64.11,"l":64.06,"n":21,"o":64.06,"t":"2026-10-09T19:00:00Z","v":3277,"vw":64.071489},{"c":64.1,"h":64.1,"l":64.1,"n":1,"o":64.1,"t":"2026-10-09T19:15:00Z","v":176,"vw":64.1},{"c":64.13,"h":64.13,"l":64.12,"n":5,"o":64.12,"t":"2026-10-09T19:30:00Z","v":524,"vw":64.128092},{"c":64.17,"h":64.17,"l":64.08,"n":18,"o":64.08,"t":"2026-10-09T19:45:00Z","v":1256,"vw":64.121458},{"c":64.16,"h":64.16,"l":64.16,"n":3,"o":64.16,"t":"2026-10-09T20:00:00Z","v":162,"vw":64.16},{"c":64.49,"h":64.49,"l":64.49,"n":2,"o":64.49,"t":"2026-10-12T13:30:00Z","v":116,"vw":64.49},{"c":64.535,"h":64.535,"l":64.535,"n":2,"o":64.535,"t":"2026-10-12T13:45:00Z","v":155,"vw":64.535},{"c":64.49,"h":64.52,"l":64.49,"n":45,"o":64.52,"t":"2026-10-12T14:00:00Z","v":14511,"vw":64.494076},{"c":64.5322,"h":64.5322,"l":64.5322,"n":3,"o":64.5322,"t":"2026-10-12T14:30:00Z","v":104,"vw":64.5322},{"c":64.59,"h":64.6083,"l":64.5605,"n":5,"o":64.6083,"t":"2026-10-12T14:45:00Z","v":610,"vw":64.589148},{"c":64.5372,"h":64.58,"l":64.5372,"n":5,"o":64.58,"t":"2026-10-12T15:00:00Z","v":3243,"vw":64.558083},{"c":64.52,"h":64.52,"l":64.5116,"n":2,"o":64.5116,"t":"2026-10-12T15:15:00Z","v":275,"vw":64.516182},{"c":64.58,"h":64.58,"l":64.58,"n":1,"o":64.58,"t":"2026-10-12T15:30:00Z","v":232,"vw":64.58},{"c":64.62,"h":64.62,"l":64.62,"n":1,"o":64.62,"t":"2026-10-12T15:45:00Z","v":231,"vw":64.62},{"c":64.62,"h":64.62,"l":64.62,"n":1,"o":64.62,"t":"2026-10-12T16:00:00Z","v":125,"vw":64.62},{"c":64.6,"h":64.6,"l":64.6,"n":2,"o":64.6,"t":"2026-10-12T16:15:00Z","v":320,"vw":64.6},{"c":64.62,"h":64.62,"l":64.6199,"n":6,"o":64.6199,"t":"2026-10-12T16:30:00Z","v":712,"vw":64.619949},{"c":64.6371,"h":64.6371,"l":64.6371,"n":2,"o":64.6371,"t":"2026-10-12T16:45:00Z","v":491,"vw":64.6371},{"c":64.6242,"h":64.66,"l":64.6241,"n":3,"o":64.66,"t":"2026-10-12T17:00:00Z","v":776,"vw":64.638508},{"c":64.6,"h":64.6,"l":64.6,"n":2,"o":64.6,"t":"2026-10-12T17:15:00Z","v":221,"vw":64.6},{"c":64.59,"h":64.6,"l":64.59,"n":4,"o":64.6,"t":"2026-10-12T17:45:00Z","v":651,"vw":64.597016},{"c":64.68,"h":64.7,"l":64.67,"n":14,"o":64.7,"t":"2026-10-12T18:00:00Z","v":2370,"vw":64.68409},{"c":64.75,"h":64.99,"l":64.67,"n":124,"o":64.67,"t":"2026-10-12T18:15:00Z","v":67023,"vw":64.707982},{"c":64.7,"h":64.7,"l":64.65,"n":16,"o":64.7,"t":"2026-10-12T18:30:00Z","v":172648,"vw":64.694173},{"c":64.68,"h":64.68,"l":64.62,"n":257,"o":64.66,"t":"2026-10-12T18:45:00Z","v":51689,"vw":64.649655},{"c":64.66,"h":64.66,"l":64.65,"n":23,"o":64.65,"t":"2026-10-12T19:00:00Z","v":3189,"vw":64.658065},{"c":64.66,"h":64.66,"l":64.64,"n":25,"o":64.64,"t":"2026-10-12T19:15:00Z","v":4548,"vw":64.648776},{"c":64.63,"h":64.66,"l":64.605,"n":56,"o":64.66,"t":"2026-10-12T19:30:00Z","v":5764,"vw":64.641729},{"c":64.64,"h":64.64,"l":64.6,"n":183,"o":64.61,"t":"2026-10-12T19:45:00Z","v":16565,"vw":64.622889},{"c":64.6,"h":64.8,"l":64.6,"n":43,"o":64.8,"t":"2026-10-12T21:00:00Z","v":4082,"vw":64.758393},{"c":64.8,"h":64.85,"l":64.2,"n":51,"o":64.6,"t":"2026-10-12T21:30:00Z","v":15655,"vw":64.706182},{"c":64.8,"h":65,"l":64.45,"n":82,"o":65,"t":"2026-10-12T21:45:00Z","v":18392,"vw":64.766961},{"c":64.8,"h":65.01,"l":64.45,"n":150,"o":64.7,"t":"2026-10-12T22:00:00Z","v":10879,"vw":64.751114},{"c":64.7,"h":65,"l":64.55,"n":87,"o":64.8,"t":"2026-10-12T22:15:00Z","v":20555,"vw":64.743264},{"c":65,"h":65,"l":65,"n":16,"o":65,"t":"2026-10-12T22:30:00Z","v":1160,"vw":65},{"c":64.7,"h":65,"l":64.5,"n":66,"o":64.5,"t":"2026-10-12T22:45:00Z","v":15146,"vw":64.700021},{"c":64.7,"h":65.01,"l":64.52,"n":188,"o":64.55,"t":"2026-10-12T23:15:00Z","v":19704,"vw":64.754603},{"c":64.75,"h":64.94,"l":64.6,"n":185,"o":64.6,"t":"2026-10-12T23:30:00Z","v":19431,"vw":64.715702},{"c":64.62,"h":64.84,"l":64.62,"n":136,"o":64.84,"t":"2026-10-12T23:45:00Z","v":529,"vw":64.695342},{"c":64.67,"h":64.67,"l":64.57,"n":6,"o":64.57,"t":"2026-10-13T13:30:00Z","v":3036,"vw":64.58629},{"c":64.67,"h":64.7499,"l":64.67,"n":10,"o":64.7499,"t":"2026-10-13T13:45:00Z","v":211749,"vw":64.670111},{"c":64.75,"h":64.75,"l":64.75,"n":12,"o":64.75,"t":"2026-10-13T14:00:00Z","v":691,"vw":64.75},{"c":64.775,"h":64.8,"l":64.77,"n":11,"o":64.77,"t":"2026-10-13T14:15:00Z","v":2228,"vw":64.784578},{"c":64.76,"h":64.78,"l":64.69,"n":135,"o":64.72,"t":"2026-10-13T14:30:00Z","v":21671,"vw":64.702968},{"c":64.835,"h":64.835,"l":64.81,"n":8,"o":64.81,"t":"2026-10-13T14:45:00Z","v":1808,"vw":64.828701},{"c":64.81,"h":64.845,"l":64.81,"n":24,"o":64.8287,"t":"2026-10-13T15:00:00Z","v":6585,"vw":64.825912},{"c":64.85,"h":64.8616,"l":64.82,"n":12,"o":64.82,"t":"2026-10-13T15:15:00Z","v":4095,"vw":64.847477},{"c":64.87,"h":64.89,"l":64.87,"n":8,"o":64.88,"t":"2026-10-13T15:30:00Z","v":3120,"vw":64.876129},{"c":64.86,"h":64.87,"l":64.86,"n":7,"o":64.87,"t":"2026-10-13T15:45:00Z","v":4952,"vw":64.861565},{"c":64.81,"h":64.8207,"l":64.8,"n":40,"o":64.81,"t":"2026-10-13T16:00:00Z","v":6225,"vw":64.813465},{"c":64.74,"h":64.79,"l":64.74,"n":21,"o":64.79,"t":"2026-10-13T16:15:00Z","v":2153,"vw":64.766868},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-13T16:30:00Z","v":139,"vw":64.8},{"c":64.775,"h":64.79,"l":64.7639,"n":13,"o":64.78,"t":"2026-10-13T16:45:00Z","v":2173,"vw":64.78277},{"c":64.77,"h":64.805,"l":64.77,"n":4,"o":64.805,"t":"2026-10-13T17:00:00Z","v":468,"vw":64.790385},{"c":64.84,"h":64.84,"l":64.83,"n":19,"o":64.83,"t":"2026-10-13T17:15:00Z","v":1638,"vw":64.830787},{"c":64.81,"h":64.81,"l":64.8,"n":5,"o":64.8,"t":"2026-10-13T17:30:00Z","v":792,"vw":64.808571},{"c":64.76,"h":64.82,"l":64.76,"n":23,"o":64.79,"t":"2026-10-13T18:00:00Z","v":2747,"vw":64.785286},{"c":64.75,"h":64.765,"l":64.75,"n":8,"o":64.765,"t":"2026-10-13T18:15:00Z","v":775,"vw":64.762201},{"c":64.735,"h":64.76,"l":64.735,"n":5,"o":64.75,"t":"2026-10-13T18:30:00Z","v":638,"vw":64.74222},{"c":64.7899,"h":64.7899,"l":64.73,"n":26,"o":64.74,"t":"2026-10-13T18:45:00Z","v":3822,"vw":64.750415},{"c":64.79,"h":64.79,"l":64.74,"n":10,"o":64.79,"t":"2026-10-13T19:00:00Z","v":1534,"vw":64.784133},{"c":64.8,"h":64.8,"l":64.8,"n":5,"o":64.8,"t":"2026-10-13T19:15:00Z","v":307,"vw":64.8},{"c":64.7517,"h":64.7517,"l":64.7517,"n":3,"o":64.7517,"t":"2026-10-13T19:30:00Z","v":351,"vw":64.7517},{"c":64.86,"h":64.86,"l":64.7898,"n":51,"o":64.805,"t":"2026-10-13T19:45:00Z","v":4506,"vw":64.834999},{"c":64.87,"h":64.87,"l":64.87,"n":3,"o":64.87,"t":"2026-10-13T20:00:00Z","v":265,"vw":64.87},{"c":65.2,"h":65.4,"l":64.91,"n":77,"o":65,"t":"2026-10-13T21:45:00Z","v":6634,"vw":65.103532},{"c":65.1,"h":65.5,"l":64.8,"n":53,"o":64.8,"t":"2026-10-13T22:00:00Z","v":6309,"vw":65.020026},{"c":65,"h":65,"l":64.85,"n":43,"o":64.85,"t":"2026-10-13T22:15:00Z","v":3078,"vw":64.861867},{"c":64.6,"h":64.6394,"l":64.57,"n":25,"o":64.62,"t":"2026-10-14T13:30:00Z","v":6976,"vw":64.618255},{"c":64.49,"h":64.58,"l":64.49,"n":16,"o":64.55,"t":"2026-10-14T13:45:00Z","v":1719,"vw":64.542572},{"c":64.46,"h":64.48,"l":64.46,"n":10,"o":64.48,"t":"2026-10-14T14:15:00Z","v":898,"vw":64.473005},{"c":64.4104,"h":64.43,"l":64.4104,"n":3,"o":64.43,"t":"2026-10-14T14:30:00Z","v":1176,"vw":64.426796},{"c":64.36,"h":64.38,"l":64.35,"n":10,"o":64.37,"t":"2026-10-14T14:45:00Z","v":1575,"vw":64.374829},{"c":64.4,"h":64.4,"l":64.36,"n":4,"o":64.36,"t":"2026-10-14T15:00:00Z","v":1266,"vw":64.394505},{"c":64.3,"h":64.31,"l":64.27,"n":10,"o":64.305,"t":"2026-10-14T15:15:00Z","v":1506,"vw":64.287831},{"c":64.24,"h":64.3,"l":64.24,"n":6,"o":64.29,"t":"2026-10-14T15:30:00Z","v":1108,"vw":64.26475},{"c":64.25,"h":64.2899,"l":64.21,"n":9,"o":64.26,"t":"2026-10-14T15:45:00Z","v":1666,"vw":64.232438},{"c":64.34,"h":64.37,"l":64.3,"n":13,"o":64.3163,"t":"2026-10-14T16:00:00Z","v":2643,"vw":64.309194},{"c":64.32,"h":64.32,"l":64.3199,"n":4,"o":64.3199,"t":"2026-10-14T16:15:00Z","v":368,"vw":64.319928},{"c":64.319,"h":64.36,"l":64.319,"n":13,"o":64.32,"t":"2026-10-14T16:30:00Z","v":1889,"vw":64.342146},{"c":64.39,"h":64.39,"l":64.39,"n":5,"o":64.39,"t":"2026-10-14T16:45:00Z","v":1047,"vw":64.39},{"c":64.385,"h":64.43,"l":64.38,"n":3,"o":64.43,"t":"2026-10-14T17:00:00Z","v":1908,"vw":64.383197},{"c":64.36,"h":64.36,"l":64.3401,"n":3,"o":64.3401,"t":"2026-10-14T17:15:00Z","v":291,"vw":64.351609},{"c":64.425,"h":64.45,"l":64.37,"n":11,"o":64.41,"t":"2026-10-14T17:30:00Z","v":1604,"vw":64.421479},{"c":64.42,"h":64.48,"l":64.42,"n":5,"o":64.45,"t":"2026-10-14T17:45:00Z","v":746,"vw":64.446851},{"c":64.375,"h":64.375,"l":64.35,"n":2,"o":64.35,"t":"2026-10-14T18:00:00Z","v":1005,"vw":64.372313},{"c":64.36,"h":64.37,"l":64.36,"n":4,"o":64.37,"t":"2026-10-14T18:15:00Z","v":775,"vw":64.36135},{"c":64.3429,"h":64.3429,"l":64.3429,"n":1,"o":64.3429,"t":"2026-10-14T18:30:00Z","v":153,"vw":64.3429},{"c":64.379,"h":64.379,"l":64.31,"n":52,"o":64.31,"t":"2026-10-14T18:45:00Z","v":9755,"vw":64.321617},{"c":64.37,"h":64.3983,"l":64.36,"n":7,"o":64.3983,"t":"2026-10-14T19:00:00Z","v":754,"vw":64.379805},{"c":64.345,"h":64.36,"l":64.345,"n":4,"o":64.36,"t":"2026-10-14T19:15:00Z","v":309,"vw":64.352177},{"c":64.311,"h":64.311,"l":64.311,"n":3,"o":64.311,"t":"2026-10-14T19:30:00Z","v":432,"vw":64.311},{"c":64.38,"h":64.38,"l":64.3351,"n":21,"o":64.3351,"t":"2026-10-14T19:45:00Z","v":2147,"vw":64.365286},{"c":64.41,"h":64.41,"l":64.41,"n":3,"o":64.41,"t":"2026-10-14T20:00:00Z","v":204,"vw":64.41},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-15T11:00:00Z","v":400,"vw":64},{"c":64.1,"h":64.105,"l":64.08,"n":45,"o":64.08,"t":"2026-10-15T13:30:00Z","v":2994,"vw":64.090559},{"c":63.9701,"h":64.1324,"l":63.95,"n":8,"o":64.11,"t":"2026-10-15T13:45:00Z","v":979,"vw":64.02731},{"c":64.2199,"h":64.2199,"l":64.2199,"n":2,"o":64.2199,"t":"2026-10-15T14:00:00Z","v":150,"vw":64.2199},{"c":64.26,"h":64.2799,"l":64.1908,"n":9,"o":64.2593,"t":"2026-10-15T14:15:00Z","v":2855,"vw":64.213336},{"c":64.3,"h":64.3,"l":64.3,"n":3,"o":64.3,"t":"2026-10-15T14:30:00Z","v":2782,"vw":64.3},{"c":64.25,"h":64.285,"l":64.24,"n":10,"o":64.285,"t":"2026-10-15T14:45:00Z","v":739,"vw":64.262857},{"c":64.25,"h":64.25,"l":64.2,"n":2,"o":64.2,"t":"2026-10-15T15:00:00Z","v":203,"vw":64.224631},{"c":64.34,"h":64.34,"l":64.34,"n":1,"o":64.34,"t":"2026-10-15T15:15:00Z","v":724,"vw":64.34},{"c":64.315,"h":64.32,"l":64.315,"n":3,"o":64.32,"t":"2026-10-15T15:45:00Z","v":388,"vw":64.318472},{"c":64.245,"h":64.31,"l":64.245,"n":16,"o":64.26,"t":"2026-10-15T16:00:00Z","v":1545,"vw":64.281845},{"c":64.29,"h":64.29,"l":64.21,"n":4,"o":64.21,"t":"2026-10-15T16:15:00Z","v":336,"vw":64.237397},{"c":64.2,"h":64.275,"l":64.2,"n":3,"o":64.275,"t":"2026-10-15T16:30:00Z","v":276,"vw":64.244884},{"c":64.195,"h":64.2,"l":64.185,"n":3,"o":64.185,"t":"2026-10-15T16:45:00Z","v":648,"vw":64.194228},{"c":64.205,"h":64.205,"l":64.205,"n":4,"o":64.205,"t":"2026-10-15T17:00:00Z","v":483,"vw":64.205},{"c":64.165,"h":64.19,"l":64.165,"n":13,"o":64.165,"t":"2026-10-15T17:15:00Z","v":1395,"vw":64.175851},{"c":64.22,"h":64.22,"l":64.17,"n":4,"o":64.17,"t":"2026-10-15T17:30:00Z","v":299,"vw":64.195806},{"c":64.1644,"h":64.2192,"l":64.1644,"n":4,"o":64.17,"t":"2026-10-15T18:00:00Z","v":486,"vw":64.190663},{"c":64.15,"h":64.165,"l":64.1401,"n":5,"o":64.1401,"t":"2026-10-15T18:15:00Z","v":432,"vw":64.14974},{"c":64.18,"h":64.18,"l":64.12,"n":13,"o":64.14,"t":"2026-10-15T18:30:00Z","v":2597,"vw":64.13947},{"c":64.14,"h":64.14,"l":64.14,"n":2,"o":64.14,"t":"2026-10-15T18:45:00Z","v":285,"vw":64.14},{"c":64.1558,"h":64.18,"l":64.1558,"n":2,"o":64.18,"t":"2026-10-15T19:00:00Z","v":566,"vw":64.168328},{"c":64.121285,"h":64.15,"l":64.121285,"n":14,"o":64.13,"t":"2026-10-15T19:15:00Z","v":2296,"vw":64.135745},{"c":64.15,"h":64.15,"l":64.15,"n":3,"o":64.15,"t":"2026-10-15T19:30:00Z","v":200,"vw":64.15},{"c":64.21,"h":64.21,"l":64.21,"n":4,"o":64.21,"t":"2026-10-15T20:00:00Z","v":116,"vw":64.21},{"c":65.3,"h":65.3,"l":65.3,"n":1,"o":65.3,"t":"2026-10-16T11:15:00Z","v":459,"vw":65.3},{"c":64.16,"h":64.16,"l":64.16,"n":3,"o":64.16,"t":"2026-10-16T13:15:00Z","v":120,"vw":64.16},{"c":64.045,"h":64.1,"l":64.01,"n":14,"o":64.1,"t":"2026-10-16T13:30:00Z","v":6069,"vw":64.05471},{"c":64,"h":64.01,"l":64,"n":4,"o":64.01,"t":"2026-10-16T13:45:00Z","v":584,"vw":64.006296},{"c":63.93,"h":63.93,"l":63.93,"n":2,"o":63.93,"t":"2026-10-16T14:00:00Z","v":136,"vw":63.93},{"c":63.95,"h":63.95,"l":63.95,"n":2,"o":63.95,"t":"2026-10-16T14:30:00Z","v":390,"vw":63.95},{"c":64.0974,"h":64.0974,"l":64.09,"n":5,"o":64.09,"t":"2026-10-16T14:45:00Z","v":2023,"vw":64.095541},{"c":63.965,"h":64.039,"l":63.965,"n":14,"o":64.03,"t":"2026-10-16T15:00:00Z","v":2982,"vw":64.011688},{"c":63.9982,"h":63.9982,"l":63.93,"n":8,"o":63.93,"t":"2026-10-16T15:15:00Z","v":3082,"vw":63.99276},{"c":63.93,"h":63.96,"l":63.93,"n":3,"o":63.96,"t":"2026-10-16T15:30:00Z","v":245,"vw":63.9431},{"c":64.08,"h":64.08,"l":64.08,"n":1,"o":64.08,"t":"2026-10-16T15:45:00Z","v":250,"vw":64.08},{"c":64.37,"h":64.37,"l":64.27,"n":10,"o":64.31,"t":"2026-10-16T16:15:00Z","v":573,"vw":64.31},{"c":64.4348,"h":64.5099,"l":64.4348,"n":9,"o":64.5,"t":"2026-10-16T16:30:00Z","v":1225,"vw":64.482021},{"c":64.4802,"h":64.4802,"l":64.45,"n":3,"o":64.45,"t":"2026-10-16T16:45:00Z","v":450,"vw":64.469},{"c":64.38,"h":64.43,"l":64.36,"n":14,"o":64.38,"t":"2026-10-16T17:15:00Z","v":1115,"vw":64.397781},{"c":64.36,"h":64.48,"l":64.36,"n":4,"o":64.4491,"t":"2026-10-16T17:30:00Z","v":1205,"vw":64.412354},{"c":64.4909,"h":64.51,"l":64.39,"n":12,"o":64.43,"t":"2026-10-16T18:00:00Z","v":1213,"vw":64.432288},{"c":64.51,"h":64.53,"l":64.475,"n":7,"o":64.53,"t":"2026-10-16T18:15:00Z","v":854,"vw":64.487},{"c":64.515,"h":64.58,"l":64.4901,"n":9,"o":64.5598,"t":"2026-10-16T18:30:00Z","v":2288,"vw":64.553132},{"c":64.58,"h":64.58,"l":64.58,"n":3,"o":64.58,"t":"2026-10-16T18:45:00Z","v":146,"vw":64.58},{"c":64.5299,"h":64.5299,"l":64.46,"n":4,"o":64.475,"t":"2026-10-16T19:00:00Z","v":382,"vw":64.4883},{"c":64.47,"h":64.505,"l":64.47,"n":10,"o":64.505,"t":"2026-10-16T19:15:00Z","v":920,"vw":64.490125},{"c":64.5,"h":64.55,"l":64.5,"n":2,"o":64.55,"t":"2026-10-16T19:30:00Z","v":218,"vw":64.526835},{"c":64.53,"h":64.54,"l":64.47,"n":7,"o":64.54,"t":"2026-10-16T19:45:00Z","v":10042,"vw":64.476236},{"c":64.35,"h":64.5,"l":64.35,"n":21,"o":64.5,"t":"2026-10-16T21:45:00Z","v":1370,"vw":64.425},{"c":64.2243,"h":64.34,"l":64.2243,"n":17,"o":64.34,"t":"2026-10-19T13:30:00Z","v":2554,"vw":64.244799},{"c":64.23,"h":64.3057,"l":64.23,"n":8,"o":64.3057,"t":"2026-10-19T13:45:00Z","v":1104,"vw":64.252055},{"c":64.195,"h":64.195,"l":64.185,"n":3,"o":64.185,"t":"2026-10-19T14:00:00Z","v":202,"vw":64.189975},{"c":64.21,"h":64.24,"l":64.16,"n":11,"o":64.16,"t":"2026-10-19T14:15:00Z","v":986,"vw":64.190528},{"c":64.285,"h":64.285,"l":64.25,"n":8,"o":64.25,"t":"2026-10-19T14:30:00Z","v":466,"vw":64.264831},{"c":64.24,"h":64.26,"l":64.24,"n":10,"o":64.26,"t":"2026-10-19T14:45:00Z","v":774,"vw":64.24464},{"c":64.185,"h":64.24,"l":64.1511,"n":20,"o":64.24,"t":"2026-10-19T15:00:00Z","v":3983,"vw":64.198003},{"c":64.22,"h":64.225,"l":64.22,"n":6,"o":64.225,"t":"2026-10-19T15:15:00Z","v":505,"vw":64.223542},{"c":64.21,"h":64.21,"l":64.21,"n":2,"o":64.21,"t":"2026-10-19T15:30:00Z","v":137,"vw":64.21},{"c":64.33,"h":64.33,"l":64.29,"n":12,"o":64.295,"t":"2026-10-19T15:45:00Z","v":1452,"vw":64.308245},{"c":64.4502,"h":64.47,"l":64.39,"n":12,"o":64.39,"t":"2026-10-19T16:00:00Z","v":1306,"vw":64.441378},{"c":64.45,"h":64.5,"l":64.44,"n":9,"o":64.46,"t":"2026-10-19T16:15:00Z","v":1188,"vw":64.478887},{"c":64.4489,"h":64.455,"l":64.4489,"n":8,"o":64.45,"t":"2026-10-19T16:30:00Z","v":760,"vw":64.451185},{"c":64.56,"h":64.56,"l":64.5,"n":17,"o":64.5,"t":"2026-10-19T17:15:00Z","v":1274,"vw":64.542254},{"c":64.57,"h":64.5799,"l":64.5101,"n":4,"o":64.5101,"t":"2026-10-19T17:30:00Z","v":359,"vw":64.556663},{"c":64.5999,"h":64.5999,"l":64.5999,"n":1,"o":64.5999,"t":"2026-10-19T17:45:00Z","v":170,"vw":64.5999},{"c":64.5699,"h":64.5699,"l":64.5401,"n":9,"o":64.5401,"t":"2026-10-19T18:00:00Z","v":689,"vw":64.55754},{"c":64.41,"h":64.54,"l":64.41,"n":24,"o":64.54,"t":"2026-10-19T18:15:00Z","v":1325,"vw":64.478889},{"c":64.42,"h":64.42,"l":64.345,"n":9,"o":64.37,"t":"2026-10-19T18:30:00Z","v":1022,"vw":64.3765},{"c":64.38,"h":64.42,"l":64.33,"n":36,"o":64.42,"t":"2026-10-19T18:45:00Z","v":3402,"vw":64.370724},{"c":64.4,"h":64.4,"l":64.37,"n":14,"o":64.39,"t":"2026-10-19T19:00:00Z","v":4033,"vw":64.377084},{"c":64.43,"h":64.43,"l":64.395,"n":23,"o":64.4,"t":"2026-10-19T19:15:00Z","v":2495,"vw":64.404894},{"c":64.42,"h":64.42,"l":64.42,"n":1,"o":64.42,"t":"2026-10-19T19:30:00Z","v":120,"vw":64.42},{"c":64.41,"h":64.41,"l":64.41,"n":6,"o":64.41,"t":"2026-10-19T19:45:00Z","v":1818,"vw":64.41},{"c":64.315,"h":64.315,"l":64.315,"n":2,"o":64.315,"t":"2026-10-20T13:30:00Z","v":751,"vw":64.315},{"c":64.36,"h":64.36,"l":64.36,"n":1,"o":64.36,"t":"2026-10-20T13:45:00Z","v":210,"vw":64.36},{"c":64.23,"h":64.23,"l":64.23,"n":4,"o":64.23,"t":"2026-10-20T14:00:00Z","v":184,"vw":64.23},{"c":64.005,"h":64.005,"l":64.005,"n":6,"o":64.005,"t":"2026-10-20T14:15:00Z","v":268,"vw":64.005},{"c":63.87,"h":63.87,"l":63.82,"n":7,"o":63.82,"t":"2026-10-20T14:30:00Z","v":2355,"vw":63.85735},{"c":63.81,"h":63.825,"l":63.7901,"n":3,"o":63.825,"t":"2026-10-20T14:45:00Z","v":654,"vw":63.808839},{"c":63.98,"h":63.98,"l":63.85,"n":4,"o":63.85,"t":"2026-10-20T15:00:00Z","v":346,"vw":63.895296},{"c":64.0679,"h":64.0679,"l":64.0679,"n":1,"o":64.0679,"t":"2026-10-20T15:45:00Z","v":171,"vw":64.0679},{"c":64.13,"h":64.13,"l":64.0709,"n":9,"o":64.0709,"t":"2026-10-20T16:30:00Z","v":862,"vw":64.092697},{"c":64.125,"h":64.125,"l":64.11,"n":4,"o":64.11,"t":"2026-10-20T16:45:00Z","v":1115,"vw":64.11561},{"c":64.1582,"h":64.1582,"l":64.1582,"n":1,"o":64.1582,"t":"2026-10-20T17:00:00Z","v":100,"vw":64.1582},{"c":64.17,"h":64.17,"l":64.12,"n":19,"o":64.17,"t":"2026-10-20T17:15:00Z","v":2267,"vw":64.150342},{"c":64.1661,"h":64.1661,"l":64.0801,"n":5,"o":64.135,"t":"2026-10-20T17:30:00Z","v":1055,"vw":64.129655},{"c":64.15,"h":64.15,"l":64.15,"n":5,"o":64.15,"t":"2026-10-20T17:45:00Z","v":3233,"vw":64.15},{"c":64.105,"h":64.105,"l":64.06,"n":5,"o":64.06,"t":"2026-10-20T18:00:00Z","v":991,"vw":64.069385},{"c":64.0701,"h":64.0701,"l":64.07,"n":4,"o":64.07,"t":"2026-10-20T18:15:00Z","v":266,"vw":64.07005},{"c":64.17,"h":64.1705,"l":64.09,"n":14,"o":64.1705,"t":"2026-10-20T18:30:00Z","v":5506,"vw":64.144649},{"c":64.19,"h":64.2199,"l":64.165,"n":19,"o":64.2199,"t":"2026-10-20T18:45:00Z","v":10993,"vw":64.197952},{"c":64.18,"h":64.18,"l":64.18,"n":1,"o":64.18,"t":"2026-10-20T19:00:00Z","v":530,"vw":64.18},{"c":64.185,"h":64.185,"l":64.185,"n":1,"o":64.185,"t":"2026-10-20T19:15:00Z","v":122,"vw":64.185},{"c":64.21,"h":64.25,"l":64.21,"n":6,"o":64.24,"t":"2026-10-20T19:30:00Z","v":541,"vw":64.239456},{"c":64.23,"h":64.23,"l":64.17,"n":17,"o":64.205,"t":"2026-10-20T19:45:00Z","v":2416,"vw":64.211316},{"c":64.24,"h":64.24,"l":64.24,"n":3,"o":64.24,"t":"2026-10-20T20:00:00Z","v":375,"vw":64.24},{"c":63.84,"h":63.84,"l":63.84,"n":1,"o":63.84,"t":"2026-10-21T13:30:00Z","v":115,"vw":63.84},{"c":63.76,"h":63.76,"l":63.76,"n":6,"o":63.76,"t":"2026-10-21T13:45:00Z","v":293,"vw":63.76},{"c":63.76,"h":63.7751,"l":63.76,"n":4,"o":63.7751,"t":"2026-10-21T14:00:00Z","v":377,"vw":63.764681},{"c":63.85,"h":63.93,"l":63.85,"n":2,"o":63.93,"t":"2026-10-21T14:15:00Z","v":200,"vw":63.89},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-10-21T14:30:00Z","v":1564,"vw":63.9},{"c":63.95,"h":63.95,"l":63.95,"n":1,"o":63.95,"t":"2026-10-21T14:45:00Z","v":100,"vw":63.95},{"c":63.945,"h":64.01,"l":63.94,"n":16,"o":63.97,"t":"2026-10-21T15:00:00Z","v":4737,"vw":63.974729},{"c":64.04,"h":64.04,"l":63.995,"n":3,"o":63.995,"t":"2026-10-21T15:15:00Z","v":561,"vw":64.031964},{"c":63.9599,"h":63.9599,"l":63.86,"n":8,"o":63.86,"t":"2026-10-21T15:30:00Z","v":3356,"vw":63.940868},{"c":63.91,"h":63.92,"l":63.91,"n":7,"o":63.92,"t":"2026-10-21T15:45:00Z","v":930,"vw":63.911075},{"c":63.81,"h":63.81,"l":63.81,"n":2,"o":63.81,"t":"2026-10-21T16:00:00Z","v":200,"vw":63.81},{"c":63.8293,"h":63.9,"l":63.775,"n":17,"o":63.865,"t":"2026-10-21T16:30:00Z","v":1365,"vw":63.851375},{"c":63.78,"h":63.835,"l":63.78,"n":6,"o":63.835,"t":"2026-10-21T16:45:00Z","v":717,"vw":63.794286},{"c":63.82,"h":63.82,"l":63.81,"n":2,"o":63.81,"t":"2026-10-21T17:00:00Z","v":200,"vw":63.815},{"c":63.84,"h":63.89,"l":63.815,"n":18,"o":63.815,"t":"2026-10-21T17:15:00Z","v":2036,"vw":63.869586},{"c":63.8453,"h":63.88,"l":63.845,"n":7,"o":63.845,"t":"2026-10-21T17:30:00Z","v":529,"vw":63.862565},{"c":63.828,"h":63.86,"l":63.828,"n":4,"o":63.8449,"t":"2026-10-21T17:45:00Z","v":756,"vw":63.841573},{"c":63.83,"h":63.86,"l":63.83,"n":6,"o":63.85,"t":"2026-10-21T18:00:00Z","v":626,"vw":63.846445},{"c":63.92,"h":63.92,"l":63.89,"n":5,"o":63.89,"t":"2026-10-21T18:15:00Z","v":348,"vw":63.90951},{"c":63.93,"h":63.93,"l":63.89,"n":8,"o":63.89,"t":"2026-10-21T18:30:00Z","v":1203,"vw":63.90084},{"c":64,"h":64,"l":63.885,"n":9,"o":63.885,"t":"2026-10-21T18:45:00Z","v":831,"vw":63.913484},{"c":64.01,"h":64.06,"l":64.01,"n":17,"o":64.04,"t":"2026-10-21T19:00:00Z","v":2194,"vw":64.03225},{"c":63.895,"h":64,"l":63.885,"n":11,"o":63.9701,"t":"2026-10-21T19:15:00Z","v":1293,"vw":63.943043},{"c":63.95,"h":63.95,"l":63.905,"n":5,"o":63.905,"t":"2026-10-21T19:30:00Z","v":514,"vw":63.916598},{"c":64.02,"h":64.02,"l":63.94,"n":14,"o":63.99,"t":"2026-10-21T19:45:00Z","v":1184,"vw":63.985735},{"c":64.02,"h":64.02,"l":64.02,"n":1,"o":64.02,"t":"2026-10-22T12:00:00Z","v":141,"vw":64.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.575,"strike":73.47040984377388,"iv":0.43069649741202803,"gamma":0.029884353137630798,"theta":-0.03216608312252718,"vega":0.0422968682733922,"rho":0.006917484677499284,"breakevenPct":15.65980919052466},{"delta":0.2,"premium":0.6353251326667282,"strike":69.79349734666543,"iv":0.3280249267148398,"gamma":0.04710433510820953,"theta":-0.029874600790084874,"vega":0.05076218454166043,"rho":0.009246036346870363,"breakevenPct":10.010656793708478},{"delta":0.25,"premium":0.725434555959926,"strike":67.98261776160295,"iv":0.27881162316659225,"gamma":0.06284501503596603,"theta":-0.02929446381162038,"vega":0.05764970495248653,"rho":0.01156717813445954,"breakevenPct":7.3227933732628605},{"delta":0.3,"premium":0.7850919189081129,"strike":66.71926464873509,"iv":0.2360134841414379,"gamma":0.08131271107933893,"theta":-0.02754332614080277,"vega":0.06289650449961848,"rho":0.013880322423479943,"breakevenPct":5.442606322466751},{"delta":0.35,"premium":0.8878695261202048,"strike":65.91420315919864,"iv":0.2151506963856663,"gamma":0.09495498107954238,"theta":-0.02725059030239657,"vega":0.06707858971329361,"rho":0.016213511614841546,"breakevenPct":4.345630561260301},{"delta":0.4,"premium":0.9802946722531547,"strike":65.2980355183123,"iv":0.1965710889472836,"gamma":0.10852970458298444,"theta":-0.026380803280335027,"vega":0.06976896289120947,"rho":0.018554255813772316,"breakevenPct":3.5275385669563644},{"delta":0.45,"premium":1.1166939956986515,"strike":64.77076501075337,"iv":0.18646462954386916,"gamma":0.11633454946004562,"theta":-0.0259921653739495,"vega":0.07121463044442525,"rho":0.020967977258553986,"breakevenPct":2.9169931372259144},{"delta":0.5,"premium":1.2942896202962024,"strike":64.3267759492595,"iv":0.1842960641384146,"gamma":0.1187340025360562,"theta":-0.026054282094024675,"vega":0.0714942212022448,"rho":0.023450065931128306,"breakevenPct":2.500883426360044},{"delta":0.55,"premium":1.5026470588235294,"strike":63.88054298642534,"iv":0.1840379185520362,"gamma":0.11877981900452489,"theta":-0.02615972850678733,"vega":0.0711385520361991,"rho":0.025908479761709742,"breakevenPct":2.1293190335033905},{"delta":0.6,"premium":1.7967647058823528,"strike":63.428054298642536,"iv":0.1891057918552036,"gamma":0.11226398190045249,"theta":-0.026385972850678733,"vega":0.06901185520361991,"rho":0.028300891002492827,"breakevenPct":1.8819415878239478},{"delta":0.65,"premium":2.092867647058824,"strike":62.97352941176471,"iv":0.19388676470588234,"gamma":0.1057055882352941,"theta":-0.02653117647058823,"vega":0.06674588235294118,"rho":0.03069226058365134,"breakevenPct":1.634484627965536},{"delta":0.7,"premium":2.42375,"strike":62.483333333333334,"iv":0.19364166666666666,"gamma":0.09840166666666667,"theta":-0.025256666666666667,"vega":0.062040000000000005,"rho":0.03306538183138675,"breakevenPct":1.3856346974903762},{"delta":0.75,"premium":2.7571337579617836,"strike":61.99108280254777,"iv":0.19344904458598725,"gamma":0.09102076433121019,"theta":-0.023974140127388535,"vega":0.05729834394904458,"rho":0.03543732083740118,"breakevenPct":1.1374829123860637},{"delta":0.8,"premium":3.2666878980891725,"strike":61.35414012738853,"iv":0.19695222929936304,"gamma":0.07821821656050953,"theta":-0.02212700636942675,"vega":0.05003719745222929,"rho":0.0377259962479235,"breakevenPct":0.9385005084000453},{"delta":0.85,"premium":3.7684501845018445,"strike":60.72693726937269,"iv":0.1948859778597786,"gamma":0.06511992619926199,"theta":-0.019488929889298894,"vega":0.04149446494464945,"rho":0.04002813028122991,"breakevenPct":0.7425608464144628},{"delta":0.9,"premium":4.2604551045510455,"strike":60.111931119311194,"iv":0.18584538745387455,"gamma":0.05165129151291513,"theta":-0.01586039360393604,"vega":0.03134686346863468,"rho":0.042347117905229936,"breakevenPct":0.5504314649519482}],"put":[{"delta":0.15,"premium":0.5881518769036612,"strike":57.526075076146455,"iv":0.39734598551149547,"gamma":0.03244076411437205,"theta":-0.027347602599152223,"vega":0.04227651398917207,"rho":-0.008597709242738937,"breakevenPct":11.062288036171834},{"delta":0.2,"premium":0.6801404022287002,"strike":59.73520536304934,"iv":0.3220478337193754,"gamma":0.048005124318534834,"theta":-0.026158536602877952,"vega":0.050733881792112745,"rho":-0.011438847671208879,"breakevenPct":7.755287471382946},{"delta":0.25,"premium":0.7507220332816595,"strike":61.205776266253274,"iv":0.2676278726331728,"gamma":0.06554071373475275,"theta":-0.024146561460748957,"vega":0.057526035028772605,"rho":-0.014286318824036835,"breakevenPct":5.568487608604157},{"delta":0.3,"premium":0.8643180372171,"strike":62.1145442977368,"iv":0.24191260194416647,"gamma":0.07935742921157807,"theta":-0.023471770038179927,"vega":0.06296325110898546,"rho":-0.01712181346241896,"breakevenPct":4.326419461856135},{"delta":0.35,"premium":0.9561766689363981,"strike":62.84941335149119,"iv":0.21691819157046277,"gamma":0.09431603033324545,"theta":-0.021886880822850466,"vega":0.06705482838626069,"rho":-0.019952594955392602,"breakevenPct":3.322029549273993},{"delta":0.4,"premium":1.1177211304050494,"strike":63.38058968108013,"iv":0.20837248122919275,"gamma":0.10165101622063237,"theta":-0.02161459024618833,"vega":0.06934206550965023,"rho":-0.022674637712361757,"breakevenPct":2.7446601832629103},{"delta":0.45,"premium":1.297225666413512,"strike":63.859268443769366,"iv":0.20406608151575167,"gamma":0.10702117370082374,"theta":-0.02168059469271976,"vega":0.07116427145273352,"rho":-0.025368655319726898,"breakevenPct":2.2773464896034743},{"delta":0.5,"premium":1.5652439024390243,"strike":64.34439024390244,"iv":0.20693268292682926,"gamma":0.10615482926829269,"theta":-0.02187219512195122,"vega":0.07145892682926828,"rho":-0.02811607554788666,"breakevenPct":1.9382281451680459},{"delta":0.55,"premium":1.8701219512195122,"strike":64.83219512195122,"iv":0.21278634146341463,"gamma":0.10269141463414634,"theta":-0.02211609756097561,"vega":0.07111746341463414,"rho":-0.030885734261193197,"breakevenPct":1.652494266273493},{"delta":0.6,"premium":2.2713855421686744,"strike":65.39518072289157,"iv":0.22151807228915663,"gamma":0.09636265060240964,"theta":-0.02208144578313253,"vega":0.06934024096385542,"rho":-0.03370668659293135,"breakevenPct":1.3998825668183474},{"delta":0.65,"premium":2.7231927710843373,"strike":65.99759036144579,"iv":0.23175903614457832,"gamma":0.0885313253012048,"theta":-0.021900722891566263,"vega":0.0668101204819277,"rho":-0.036554536797749504,"breakevenPct":1.1646398151180124},{"delta":0.7,"premium":3.3169762258543827,"strike":66.73997028231798,"iv":0.2426035661218425,"gamma":0.07925037147102527,"theta":-0.020938038632986627,"vega":0.06250817236255572,"rho":-0.039505409319541336,"breakevenPct":0.9325303710346762},{"delta":0.75,"premium":3.992931937172774,"strike":67.5671902268761,"iv":0.25212862129144853,"gamma":0.06964746945898778,"theta":-0.019238743455497385,"vega":0.05708638743455498,"rho":-0.04252175748630436,"breakevenPct":0.6962538430126217},{"delta":0.8,"premium":5.156060606060608,"strike":68.84848484848484,"iv":0.2795787878787879,"gamma":0.055551515151515136,"theta":-0.018284848484848484,"vega":0.05045151515151514,"rho":-0.04588587534802982,"breakevenPct":0.5116772220802115},{"delta":0.85,"premium":6.885,"strike":70.7,"iv":0.31532,"gamma":0.04116,"theta":-0.016300000000000002,"vega":0.04206,"rho":-0.04970931472259826,"breakevenPct":0.32021243361449175},{"delta":0.9,"premium":11.90952380952381,"strike":75.80952380952381,"iv":0.43807142857142856,"gamma":0.022200000000000004,"theta":-0.016485714285714284,"vega":0.03169047619047619,"rho":-0.05614345245022251,"breakevenPct":0.18744142455482263}]},"raw":{"call":[{"delta":0.15,"premium":0.575,"strike":73.47040984377388,"iv":0.43069649741202803,"gamma":0.029884353137630798,"theta":-0.03216608312252718,"vega":0.0422968682733922,"rho":0.006917484677499284,"breakevenPct":15.65980919052466},{"delta":0.2,"premium":0.6353251326667282,"strike":69.79349734666543,"iv":0.3280249267148398,"gamma":0.04710433510820953,"theta":-0.029874600790084874,"vega":0.05076218454166043,"rho":0.009246036346870363,"breakevenPct":10.010656793708478},{"delta":0.25,"premium":0.725434555959926,"strike":67.98261776160295,"iv":0.27881162316659225,"gamma":0.06284501503596603,"theta":-0.02929446381162038,"vega":0.05764970495248653,"rho":0.01156717813445954,"breakevenPct":7.3227933732628605},{"delta":0.3,"premium":0.7850919189081129,"strike":66.71926464873509,"iv":0.2360134841414379,"gamma":0.08131271107933893,"theta":-0.02754332614080277,"vega":0.06289650449961848,"rho":0.013880322423479943,"breakevenPct":5.442606322466751},{"delta":0.35,"premium":0.8878695261202048,"strike":65.91420315919864,"iv":0.2151506963856663,"gamma":0.09495498107954238,"theta":-0.02725059030239657,"vega":0.06707858971329361,"rho":0.016213511614841546,"breakevenPct":4.345630561260301},{"delta":0.4,"premium":0.9802946722531547,"strike":65.2980355183123,"iv":0.1965710889472836,"gamma":0.10852970458298444,"theta":-0.026380803280335027,"vega":0.06976896289120947,"rho":0.018554255813772316,"breakevenPct":3.5275385669563644},{"delta":0.45,"premium":1.1166939956986515,"strike":64.77076501075337,"iv":0.18646462954386916,"gamma":0.11633454946004562,"theta":-0.0259921653739495,"vega":0.07121463044442525,"rho":0.020967977258553986,"breakevenPct":2.9169931372259144},{"delta":0.5,"premium":1.2942896202962024,"strike":64.3267759492595,"iv":0.1842960641384146,"gamma":0.1187340025360562,"theta":-0.026054282094024675,"vega":0.0714942212022448,"rho":0.023450065931128306,"breakevenPct":2.500883426360044},{"delta":0.55,"premium":1.5026470588235294,"strike":63.88054298642534,"iv":0.1840379185520362,"gamma":0.11877981900452489,"theta":-0.02615972850678733,"vega":0.0711385520361991,"rho":0.025908479761709742,"breakevenPct":2.1293190335033905},{"delta":0.6,"premium":1.7967647058823528,"strike":63.428054298642536,"iv":0.1891057918552036,"gamma":0.11226398190045249,"theta":-0.026385972850678733,"vega":0.06901185520361991,"rho":0.028300891002492827,"breakevenPct":1.8819415878239478},{"delta":0.65,"premium":2.092867647058824,"strike":62.97352941176471,"iv":0.19388676470588234,"gamma":0.1057055882352941,"theta":-0.02653117647058823,"vega":0.06674588235294118,"rho":0.03069226058365134,"breakevenPct":1.634484627965536},{"delta":0.7,"premium":2.42375,"strike":62.483333333333334,"iv":0.19364166666666666,"gamma":0.09840166666666667,"theta":-0.025256666666666667,"vega":0.062040000000000005,"rho":0.03306538183138675,"breakevenPct":1.3856346974903762},{"delta":0.75,"premium":2.7571337579617836,"strike":61.99108280254777,"iv":0.19344904458598725,"gamma":0.09102076433121019,"theta":-0.023974140127388535,"vega":0.05729834394904458,"rho":0.03543732083740118,"breakevenPct":1.1374829123860637},{"delta":0.8,"premium":3.2666878980891725,"strike":61.35414012738853,"iv":0.19695222929936304,"gamma":0.07821821656050953,"theta":-0.02212700636942675,"vega":0.05003719745222929,"rho":0.0377259962479235,"breakevenPct":0.9385005084000453},{"delta":0.85,"premium":3.7684501845018445,"strike":60.72693726937269,"iv":0.1948859778597786,"gamma":0.06511992619926199,"theta":-0.019488929889298894,"vega":0.04149446494464945,"rho":0.04002813028122991,"breakevenPct":0.7425608464144628},{"delta":0.9,"premium":4.2604551045510455,"strike":60.111931119311194,"iv":0.18584538745387455,"gamma":0.05165129151291513,"theta":-0.01586039360393604,"vega":0.03134686346863468,"rho":0.042347117905229936,"breakevenPct":0.5504314649519482}],"put":[{"delta":0.15,"premium":0.5881518769036612,"strike":57.526075076146455,"iv":0.39734598551149547,"gamma":0.03244076411437205,"theta":-0.027347602599152223,"vega":0.04227651398917207,"rho":-0.008597709242738937,"breakevenPct":11.062288036171834},{"delta":0.2,"premium":0.6801404022287002,"strike":59.73520536304934,"iv":0.3220478337193754,"gamma":0.048005124318534834,"theta":-0.026158536602877952,"vega":0.050733881792112745,"rho":-0.011438847671208879,"breakevenPct":7.755287471382946},{"delta":0.25,"premium":0.7507220332816595,"strike":61.205776266253274,"iv":0.2676278726331728,"gamma":0.06554071373475275,"theta":-0.024146561460748957,"vega":0.057526035028772605,"rho":-0.014286318824036835,"breakevenPct":5.568487608604157},{"delta":0.3,"premium":0.8643180372171,"strike":62.1145442977368,"iv":0.24191260194416647,"gamma":0.07935742921157807,"theta":-0.023471770038179927,"vega":0.06296325110898546,"rho":-0.01712181346241896,"breakevenPct":4.326419461856135},{"delta":0.35,"premium":0.9561766689363981,"strike":62.84941335149119,"iv":0.21691819157046277,"gamma":0.09431603033324545,"theta":-0.021886880822850466,"vega":0.06705482838626069,"rho":-0.019952594955392602,"breakevenPct":3.322029549273993},{"delta":0.4,"premium":1.1177211304050494,"strike":63.38058968108013,"iv":0.20837248122919275,"gamma":0.10165101622063237,"theta":-0.02161459024618833,"vega":0.06934206550965023,"rho":-0.022674637712361757,"breakevenPct":2.7446601832629103},{"delta":0.45,"premium":1.297225666413512,"strike":63.859268443769366,"iv":0.20406608151575167,"gamma":0.10702117370082374,"theta":-0.02168059469271976,"vega":0.07116427145273352,"rho":-0.025368655319726898,"breakevenPct":2.2773464896034743},{"delta":0.5,"premium":1.5652439024390243,"strike":64.34439024390244,"iv":0.20693268292682926,"gamma":0.10615482926829269,"theta":-0.02187219512195122,"vega":0.07145892682926828,"rho":-0.02811607554788666,"breakevenPct":1.9382281451680459},{"delta":0.55,"premium":1.8701219512195122,"strike":64.83219512195122,"iv":0.21278634146341463,"gamma":0.10269141463414634,"theta":-0.02211609756097561,"vega":0.07111746341463414,"rho":-0.030885734261193197,"breakevenPct":1.652494266273493},{"delta":0.6,"premium":2.2713855421686744,"strike":65.39518072289157,"iv":0.22151807228915663,"gamma":0.09636265060240964,"theta":-0.02208144578313253,"vega":0.06934024096385542,"rho":-0.03370668659293135,"breakevenPct":1.3998825668183474},{"delta":0.65,"premium":2.7231927710843373,"strike":65.99759036144579,"iv":0.23175903614457832,"gamma":0.0885313253012048,"theta":-0.021900722891566263,"vega":0.0668101204819277,"rho":-0.036554536797749504,"breakevenPct":1.1646398151180124},{"delta":0.7,"premium":3.3169762258543827,"strike":66.73997028231798,"iv":0.2426035661218425,"gamma":0.07925037147102527,"theta":-0.020938038632986627,"vega":0.06250817236255572,"rho":-0.039505409319541336,"breakevenPct":0.9325303710346762},{"delta":0.75,"premium":3.992931937172774,"strike":67.5671902268761,"iv":0.25212862129144853,"gamma":0.06964746945898778,"theta":-0.019238743455497385,"vega":0.05708638743455498,"rho":-0.04252175748630436,"breakevenPct":0.6962538430126217},{"delta":0.8,"premium":5.156060606060608,"strike":68.84848484848484,"iv":0.2795787878787879,"gamma":0.055551515151515136,"theta":-0.018284848484848484,"vega":0.05045151515151514,"rho":-0.04588587534802982,"breakevenPct":0.5116772220802115},{"delta":0.85,"premium":6.885,"strike":70.7,"iv":0.31532,"gamma":0.04116,"theta":-0.016300000000000002,"vega":0.04206,"rho":-0.04970931472259826,"breakevenPct":0.32021243361449175},{"delta":0.9,"premium":11.90952380952381,"strike":75.80952380952381,"iv":0.43807142857142856,"gamma":0.022200000000000004,"theta":-0.016485714285714284,"vega":0.03169047619047619,"rho":-0.05614345245022251,"breakevenPct":0.18744142455482263}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}