{"symbol":"CQP","url":"https://intraalpha.com/companies/CQP","capturedAt":"2026-10-23T01:36:39.525Z","state":"ready","quote":{"symbol":"CQP","last_price":64.22,"prev_close":63.76,"regular_close":64.22,"change":0.46,"change_pct":0.7215,"regular_change":0.46,"regular_change_pct":0.7215,"extended_change":0,"extended_change_pct":0,"bid":64.22,"ask":64.5,"bid_size":1000,"ask_size":500,"volume":70391,"vwap":63.568493,"open":63.19,"high":64.43,"low":61.8726,"close":64.22,"trade_count":2064,"last_trade_at":"2026-10-22T23:00:00.003853824Z","last_quote_at":"2026-10-22T23:59:10.634338114Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:32.309820869-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CQP","fetched_at":"2026-10-23T01:36:39.008947+00:00","name":"Cheniere Energy Partners LP","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Cheniere Energy Partners, LP, owns and operates regasification facilities at the Sabine Pass liquefied natural gas (LNG) terminal located in Cameron Parish, Louisiana, on the Sabine-Neches waterway. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":30863518000,"ebitda":4560000000,"pe_ratio":11.57,"peg_ratio":5.05,"book_value":7.63,"dividend_per_share":3.27,"dividend_yield":0.0506,"eps":5.51,"revenue_ttm":11497000000,"gross_profit_ttm":4672000000,"profit_margin":0.273,"operating_margin_ttm":0.519,"return_on_assets_ttm":0.14,"return_on_equity_ttm":0.152,"quarterly_earnings_growth":1.361,"quarterly_revenue_growth":0.052,"analyst_target_price":60,"analyst_number":0,"beta":0.325,"fifty_two_week_high":71.25,"fifty_two_week_low":47.83,"fifty_day_ma":65.94,"two_hundred_day_ma":62.98,"shares_outstanding":484058000,"forward_pe":16.29,"price_to_sales":2.684,"price_to_book":41.27,"ev_to_revenue":3.925,"ev_to_ebitda":9.87},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:39.008947+00:00"},"optionObservedAt":"2026-10-22T19:59:45.139Z","bars":[{"c":62.54,"h":62.54,"l":62.54,"n":2,"o":62.54,"t":"2026-10-16T13:30:00Z","v":314,"vw":62.54},{"c":62.715,"h":62.715,"l":62.715,"n":6,"o":62.715,"t":"2026-10-16T13:45:00Z","v":131,"vw":62.715},{"c":62.94,"h":62.94,"l":62.94,"n":2,"o":62.94,"t":"2026-10-16T14:00:00Z","v":150,"vw":62.94},{"c":62.9,"h":62.9,"l":62.84,"n":22,"o":62.84,"t":"2026-10-16T14:05:00Z","v":807,"vw":62.88},{"c":63,"h":63,"l":63,"n":16,"o":63,"t":"2026-10-16T14:10:00Z","v":1147,"vw":63},{"c":62.91,"h":63.01,"l":62.91,"n":5,"o":63.01,"t":"2026-10-16T14:15:00Z","v":1456,"vw":62.91692},{"c":62.915,"h":62.915,"l":62.915,"n":5,"o":62.915,"t":"2026-10-16T14:30:00Z","v":321,"vw":62.915},{"c":63.13,"h":63.13,"l":63.13,"n":15,"o":63.13,"t":"2026-10-16T14:35:00Z","v":164,"vw":63.13},{"c":63.1,"h":63.34,"l":62.95,"n":194,"o":62.96,"t":"2026-10-16T14:40:00Z","v":4217,"vw":63.115779},{"c":63.11,"h":63.11,"l":63.09,"n":26,"o":63.1,"t":"2026-10-16T14:45:00Z","v":545,"vw":63.1025},{"c":63,"h":63,"l":62.83,"n":60,"o":62.83,"t":"2026-10-16T15:10:00Z","v":2282,"vw":62.8765},{"c":63.02,"h":63.02,"l":63.02,"n":11,"o":63.02,"t":"2026-10-16T15:20:00Z","v":161,"vw":63.02},{"c":62.87,"h":62.87,"l":62.71,"n":27,"o":62.71,"t":"2026-10-16T16:15:00Z","v":1075,"vw":62.736667},{"c":62.91,"h":62.91,"l":62.91,"n":2,"o":62.91,"t":"2026-10-16T17:00:00Z","v":162,"vw":62.91},{"c":63,"h":63,"l":63,"n":3,"o":63,"t":"2026-10-16T17:15:00Z","v":220,"vw":63},{"c":63.05,"h":63.05,"l":63.05,"n":29,"o":63.05,"t":"2026-10-16T17:25:00Z","v":1382,"vw":63.05},{"c":63.12,"h":63.12,"l":63.07,"n":43,"o":63.07,"t":"2026-10-16T17:30:00Z","v":1009,"vw":63.086},{"c":63.12,"h":63.12,"l":63.12,"n":13,"o":63.12,"t":"2026-10-16T17:35:00Z","v":298,"vw":63.12},{"c":63.1025,"h":63.1025,"l":63.1025,"n":3,"o":63.1025,"t":"2026-10-16T17:45:00Z","v":102,"vw":63.1025},{"c":63.13,"h":63.13,"l":63.06,"n":34,"o":63.06,"t":"2026-10-16T17:55:00Z","v":1264,"vw":63.104},{"c":63.11,"h":63.15,"l":63.09,"n":44,"o":63.15,"t":"2026-10-16T18:00:00Z","v":1467,"vw":63.108},{"c":63.05,"h":63.05,"l":63.05,"n":19,"o":63.05,"t":"2026-10-16T18:20:00Z","v":201,"vw":63.05},{"c":63.1,"h":63.11,"l":63.1,"n":43,"o":63.11,"t":"2026-10-16T18:30:00Z","v":925,"vw":63.105},{"c":63.16,"h":63.26,"l":63.16,"n":45,"o":63.2,"t":"2026-10-16T18:45:00Z","v":1589,"vw":63.202222},{"c":63.21,"h":63.21,"l":63.21,"n":4,"o":63.21,"t":"2026-10-16T18:50:00Z","v":122,"vw":63.21},{"c":63.418,"h":63.418,"l":63.418,"n":12,"o":63.418,"t":"2026-10-16T19:05:00Z","v":372,"vw":63.418},{"c":63.54,"h":63.685,"l":63.2009,"n":41,"o":63.2009,"t":"2026-10-16T19:30:00Z","v":1277,"vw":63.432553},{"c":63.5138,"h":63.5138,"l":63.5,"n":41,"o":63.5,"t":"2026-10-16T19:35:00Z","v":1615,"vw":63.509705},{"c":63.75,"h":63.75,"l":63.58,"n":84,"o":63.58,"t":"2026-10-16T19:40:00Z","v":2220,"vw":63.645},{"c":63.67,"h":63.78,"l":63.61,"n":118,"o":63.7675,"t":"2026-10-16T19:45:00Z","v":2668,"vw":63.67625},{"c":63.78,"h":63.81,"l":63.5,"n":125,"o":63.71,"t":"2026-10-16T19:50:00Z","v":2244,"vw":63.731111},{"c":62.7,"h":63.99,"l":62.7,"n":403,"o":63.78,"t":"2026-10-16T19:55:00Z","v":11861,"vw":63.644336},{"c":63.57,"h":63.57,"l":63.57,"n":3,"o":63.57,"t":"2026-10-16T20:00:00Z","v":9162,"vw":63.57},{"c":62.64,"h":62.64,"l":62.64,"n":1,"o":62.64,"t":"2026-10-19T13:30:00Z","v":151,"vw":62.64},{"c":63.65,"h":63.9999,"l":63.65,"n":6,"o":63.9999,"t":"2026-10-19T13:35:00Z","v":213,"vw":63.82495},{"c":62.64,"h":62.64,"l":62.64,"n":2,"o":62.64,"t":"2026-10-19T13:55:00Z","v":101,"vw":62.64},{"c":62.64,"h":62.64,"l":62.64,"n":2,"o":62.64,"t":"2026-10-19T14:20:00Z","v":130,"vw":62.64},{"c":62.75,"h":62.75,"l":62.75,"n":8,"o":62.75,"t":"2026-10-19T14:40:00Z","v":114,"vw":62.75},{"c":62.71,"h":62.71,"l":62.71,"n":15,"o":62.71,"t":"2026-10-19T15:05:00Z","v":551,"vw":62.71},{"c":63.03,"h":63.03,"l":62.94,"n":36,"o":62.94,"t":"2026-10-19T15:25:00Z","v":1454,"vw":62.982857},{"c":62.85,"h":62.88,"l":62.85,"n":14,"o":62.88,"t":"2026-10-19T15:30:00Z","v":904,"vw":62.867362},{"c":62.7,"h":62.71,"l":62.7,"n":21,"o":62.71,"t":"2026-10-19T15:35:00Z","v":615,"vw":62.703472},{"c":62.81,"h":62.81,"l":62.81,"n":1,"o":62.81,"t":"2026-10-19T15:50:00Z","v":100,"vw":62.81},{"c":62.73,"h":62.74,"l":62.51,"n":16,"o":62.74,"t":"2026-10-19T16:00:00Z","v":739,"vw":62.616},{"c":63.04,"h":63.04,"l":63.04,"n":16,"o":63.04,"t":"2026-10-19T16:05:00Z","v":313,"vw":63.04},{"c":63.66,"h":63.66,"l":63.66,"n":3,"o":63.66,"t":"2026-10-19T16:10:00Z","v":207,"vw":63.66},{"c":63.66,"h":63.66,"l":63.66,"n":4,"o":63.66,"t":"2026-10-19T16:15:00Z","v":301,"vw":63.66},{"c":63.66,"h":63.66,"l":63.66,"n":5,"o":63.66,"t":"2026-10-19T16:20:00Z","v":407,"vw":63.66},{"c":63.66,"h":63.66,"l":63.66,"n":3,"o":63.66,"t":"2026-10-19T16:25:00Z","v":300,"vw":63.66},{"c":63.475,"h":63.475,"l":63.38,"n":12,"o":63.425,"t":"2026-10-19T16:45:00Z","v":1259,"vw":63.399167},{"c":63.435,"h":63.435,"l":63.435,"n":1,"o":63.435,"t":"2026-10-19T16:50:00Z","v":100,"vw":63.435},{"c":63.4701,"h":63.4701,"l":63.4701,"n":4,"o":63.4701,"t":"2026-10-19T17:05:00Z","v":200,"vw":63.4701},{"c":63.2725,"h":63.2725,"l":63.2725,"n":7,"o":63.2725,"t":"2026-10-19T17:55:00Z","v":201,"vw":63.2725},{"c":63.5,"h":63.5,"l":63.5,"n":9,"o":63.5,"t":"2026-10-19T18:05:00Z","v":418,"vw":63.5},{"c":63.74,"h":63.74,"l":63.23,"n":8,"o":63.51,"t":"2026-10-19T18:10:00Z","v":651,"vw":63.437192},{"c":63.61,"h":63.61,"l":63.4,"n":19,"o":63.4,"t":"2026-10-19T18:20:00Z","v":440,"vw":63.505},{"c":63.61,"h":63.61,"l":63.61,"n":11,"o":63.61,"t":"2026-10-19T18:25:00Z","v":420,"vw":63.61},{"c":63.8,"h":63.8,"l":63.41,"n":21,"o":63.61,"t":"2026-10-19T18:30:00Z","v":617,"vw":63.6075},{"c":63.81,"h":63.81,"l":63.81,"n":19,"o":63.81,"t":"2026-10-19T18:35:00Z","v":331,"vw":63.81},{"c":63.57,"h":63.8,"l":63.57,"n":34,"o":63.61,"t":"2026-10-19T18:45:00Z","v":1113,"vw":63.66},{"c":63.77,"h":63.77,"l":63.585,"n":15,"o":63.77,"t":"2026-10-19T18:50:00Z","v":536,"vw":63.708333},{"c":63.585,"h":63.77,"l":63.585,"n":5,"o":63.585,"t":"2026-10-19T18:55:00Z","v":400,"vw":63.646667},{"c":63.79,"h":63.79,"l":63.79,"n":2,"o":63.79,"t":"2026-10-19T19:00:00Z","v":200,"vw":63.79},{"c":63.41,"h":63.41,"l":63.4028,"n":22,"o":63.4028,"t":"2026-10-19T19:05:00Z","v":999,"vw":63.405241},{"c":63.59,"h":63.59,"l":63.59,"n":11,"o":63.59,"t":"2026-10-19T19:15:00Z","v":280,"vw":63.59},{"c":63.59,"h":63.59,"l":63.59,"n":8,"o":63.59,"t":"2026-10-19T19:20:00Z","v":241,"vw":63.59},{"c":63.74,"h":63.75,"l":63.74,"n":7,"o":63.75,"t":"2026-10-19T19:25:00Z","v":319,"vw":63.745},{"c":63.74,"h":63.74,"l":63.73,"n":6,"o":63.73,"t":"2026-10-19T19:35:00Z","v":351,"vw":63.736},{"c":63.52,"h":63.76,"l":63.52,"n":91,"o":63.76,"t":"2026-10-19T19:40:00Z","v":3398,"vw":63.545102},{"c":63.81,"h":63.81,"l":63.5582,"n":73,"o":63.62,"t":"2026-10-19T19:45:00Z","v":1934,"vw":63.648496},{"c":63.36,"h":63.77,"l":63.36,"n":191,"o":63.77,"t":"2026-10-19T19:50:00Z","v":10543,"vw":63.502297},{"c":63.9,"h":63.9,"l":63.24,"n":95,"o":63.24,"t":"2026-10-19T19:55:00Z","v":4597,"vw":63.680647},{"c":63.63,"h":63.63,"l":63.63,"n":3,"o":63.63,"t":"2026-10-19T20:00:00Z","v":8221,"vw":63.63},{"c":63.63,"h":63.63,"l":63.63,"n":1,"o":63.63,"t":"2026-10-19T21:00:00Z","v":10000,"vw":63.63},{"c":63.43,"h":63.43,"l":63.43,"n":2,"o":63.43,"t":"2026-10-20T13:30:00Z","v":606,"vw":63.43},{"c":63.0024,"h":63.0024,"l":63.0024,"n":1,"o":63.0024,"t":"2026-10-20T13:35:00Z","v":250,"vw":63.0024},{"c":63.995,"h":63.995,"l":63.995,"n":6,"o":63.995,"t":"2026-10-20T14:05:00Z","v":428,"vw":63.995},{"c":63.995,"h":63.995,"l":63.995,"n":1,"o":63.995,"t":"2026-10-20T14:10:00Z","v":100,"vw":63.995},{"c":63.065,"h":63.065,"l":63.065,"n":2,"o":63.065,"t":"2026-10-20T14:30:00Z","v":108,"vw":63.065},{"c":64.08,"h":64.09,"l":63.81,"n":73,"o":63.81,"t":"2026-10-20T15:10:00Z","v":1987,"vw":63.920791},{"c":64.16,"h":64.18,"l":64.16,"n":8,"o":64.18,"t":"2026-10-20T15:15:00Z","v":511,"vw":64.165},{"c":64.2,"h":64.35,"l":64.15,"n":22,"o":64.15,"t":"2026-10-20T15:20:00Z","v":1598,"vw":64.19006},{"c":64.65,"h":64.65,"l":64.65,"n":8,"o":64.65,"t":"2026-10-20T15:25:00Z","v":196,"vw":64.65},{"c":64.02,"h":64.24,"l":64.02,"n":69,"o":64.23,"t":"2026-10-20T15:35:00Z","v":2989,"vw":64.167778},{"c":64.085,"h":64.16,"l":64.085,"n":2,"o":64.16,"t":"2026-10-20T15:50:00Z","v":267,"vw":64.12264},{"c":64.13,"h":64.13,"l":64.13,"n":1,"o":64.13,"t":"2026-10-20T16:00:00Z","v":100,"vw":64.13},{"c":63.965,"h":64.1899,"l":63.95,"n":52,"o":64.011,"t":"2026-10-20T16:05:00Z","v":3007,"vw":64.014437},{"c":64.11,"h":64.11,"l":64.11,"n":2,"o":64.11,"t":"2026-10-20T16:45:00Z","v":101,"vw":64.11},{"c":64.06,"h":64.06,"l":64.06,"n":3,"o":64.06,"t":"2026-10-20T17:00:00Z","v":200,"vw":64.06},{"c":64.05,"h":64.05,"l":64.05,"n":3,"o":64.05,"t":"2026-10-20T17:05:00Z","v":132,"vw":64.05},{"c":63.965,"h":64.12,"l":63.965,"n":4,"o":64.12,"t":"2026-10-20T17:10:00Z","v":400,"vw":64.016667},{"c":64.15,"h":64.15,"l":64.15,"n":1,"o":64.15,"t":"2026-10-20T17:15:00Z","v":100,"vw":64.15},{"c":63.99,"h":64,"l":63.99,"n":7,"o":64,"t":"2026-10-20T17:20:00Z","v":330,"vw":63.995},{"c":63.97,"h":64,"l":63.97,"n":8,"o":64,"t":"2026-10-20T17:25:00Z","v":309,"vw":63.989865},{"c":64.08,"h":64.08,"l":63.96,"n":5,"o":63.96,"t":"2026-10-20T17:30:00Z","v":398,"vw":64.000404},{"c":64.08,"h":64.08,"l":64.08,"n":3,"o":64.08,"t":"2026-10-20T17:35:00Z","v":104,"vw":64.08},{"c":64.13,"h":64.14,"l":63.9296,"n":19,"o":64.14,"t":"2026-10-20T17:50:00Z","v":1108,"vw":64.099001},{"c":64.045,"h":64.25,"l":64.045,"n":57,"o":64.18,"t":"2026-10-20T17:55:00Z","v":3921,"vw":64.189065},{"c":64.185,"h":64.36,"l":64.185,"n":4,"o":64.1975,"t":"2026-10-20T18:05:00Z","v":500,"vw":64.26},{"c":64.35,"h":64.35,"l":64.35,"n":2,"o":64.35,"t":"2026-10-20T18:10:00Z","v":101,"vw":64.35},{"c":63.945,"h":64.18,"l":63.945,"n":28,"o":64.18,"t":"2026-10-20T18:20:00Z","v":2130,"vw":64.008611},{"c":63.9451,"h":63.9451,"l":63.9451,"n":4,"o":63.9451,"t":"2026-10-20T18:25:00Z","v":134,"vw":63.9451},{"c":63.91,"h":64.06,"l":63.91,"n":7,"o":64.03,"t":"2026-10-20T18:35:00Z","v":600,"vw":63.988},{"c":64.04,"h":64.05,"l":64.04,"n":5,"o":64.05,"t":"2026-10-20T18:40:00Z","v":354,"vw":64.043333},{"c":64.03,"h":64.03,"l":64.03,"n":32,"o":64.03,"t":"2026-10-20T18:45:00Z","v":259,"vw":64.03},{"c":64.03,"h":64.03,"l":64.03,"n":12,"o":64.03,"t":"2026-10-20T18:50:00Z","v":318,"vw":64.03},{"c":63.75,"h":63.75,"l":63.75,"n":1,"o":63.75,"t":"2026-10-20T19:00:00Z","v":230,"vw":63.75},{"c":64.02,"h":64.02,"l":63.8775,"n":31,"o":64,"t":"2026-10-20T19:05:00Z","v":1152,"vw":63.983929},{"c":64.24,"h":64.24,"l":63.9775,"n":70,"o":63.9775,"t":"2026-10-20T19:10:00Z","v":2212,"vw":64.106786},{"c":64.51,"h":64.51,"l":64.125,"n":67,"o":64.25,"t":"2026-10-20T19:15:00Z","v":2215,"vw":64.266626},{"c":64.39,"h":64.39,"l":64.21,"n":87,"o":64.37,"t":"2026-10-20T19:20:00Z","v":3680,"vw":64.271406},{"c":64.38,"h":64.38,"l":64.295,"n":7,"o":64.295,"t":"2026-10-20T19:25:00Z","v":330,"vw":64.322961},{"c":64.06,"h":64.37,"l":64.015,"n":148,"o":64.23,"t":"2026-10-20T19:30:00Z","v":7411,"vw":64.257254},{"c":64.35,"h":64.35,"l":64.0996,"n":32,"o":64.0996,"t":"2026-10-20T19:40:00Z","v":1444,"vw":64.1918},{"c":64.465,"h":64.465,"l":64.34,"n":34,"o":64.34,"t":"2026-10-20T19:45:00Z","v":1695,"vw":64.41125},{"c":64.77,"h":64.77,"l":64.46,"n":36,"o":64.465,"t":"2026-10-20T19:50:00Z","v":2038,"vw":64.646305},{"c":64.36,"h":64.91,"l":64.23,"n":337,"o":64.77,"t":"2026-10-20T19:55:00Z","v":15880,"vw":64.599755},{"c":64.65,"h":64.65,"l":64.65,"n":4,"o":64.65,"t":"2026-10-20T20:00:00Z","v":17620,"vw":64.65},{"c":64.5,"h":64.5,"l":64.5,"n":2,"o":64.5,"t":"2026-10-21T13:25:00Z","v":400,"vw":64.5},{"c":64.25,"h":64.5,"l":64.25,"n":17,"o":64.47,"t":"2026-10-21T13:30:00Z","v":4640,"vw":64.446515},{"c":64.04,"h":64.11,"l":64.04,"n":6,"o":64.11,"t":"2026-10-21T13:35:00Z","v":501,"vw":64.062755},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-10-21T13:40:00Z","v":500,"vw":64},{"c":63.89,"h":64,"l":63.75,"n":29,"o":63.75,"t":"2026-10-21T13:50:00Z","v":1874,"vw":63.888667},{"c":63.78,"h":63.78,"l":63.78,"n":17,"o":63.78,"t":"2026-10-21T13:55:00Z","v":562,"vw":63.78},{"c":63.86,"h":63.86,"l":63.84,"n":22,"o":63.85,"t":"2026-10-21T14:10:00Z","v":1573,"vw":63.857012},{"c":63.82,"h":63.82,"l":63.8,"n":7,"o":63.8,"t":"2026-10-21T14:15:00Z","v":378,"vw":63.81},{"c":63.6,"h":63.6,"l":63.6,"n":13,"o":63.6,"t":"2026-10-21T14:25:00Z","v":509,"vw":63.6},{"c":63.79,"h":63.79,"l":63.705,"n":25,"o":63.705,"t":"2026-10-21T14:35:00Z","v":1099,"vw":63.72625},{"c":63.61,"h":63.69,"l":63.61,"n":19,"o":63.61,"t":"2026-10-21T14:40:00Z","v":934,"vw":63.63623},{"c":63.84,"h":63.84,"l":63.84,"n":4,"o":63.84,"t":"2026-10-21T14:45:00Z","v":214,"vw":63.84},{"c":63.74,"h":63.74,"l":63.74,"n":17,"o":63.74,"t":"2026-10-21T14:50:00Z","v":265,"vw":63.74},{"c":63.81,"h":63.81,"l":63.72,"n":52,"o":63.72,"t":"2026-10-21T14:55:00Z","v":781,"vw":63.760909},{"c":63.73,"h":63.73,"l":63.73,"n":2,"o":63.73,"t":"2026-10-21T15:10:00Z","v":251,"vw":63.73},{"c":63.99,"h":63.99,"l":63.79,"n":38,"o":63.79,"t":"2026-10-21T15:15:00Z","v":2229,"vw":63.814712},{"c":63.88,"h":63.88,"l":63.88,"n":58,"o":63.88,"t":"2026-10-21T15:20:00Z","v":1667,"vw":63.88},{"c":63.73,"h":63.74,"l":63.73,"n":24,"o":63.74,"t":"2026-10-21T15:25:00Z","v":603,"vw":63.733333},{"c":63.9,"h":63.9,"l":63.8,"n":16,"o":63.9,"t":"2026-10-21T15:35:00Z","v":646,"vw":63.8729},{"c":63.8,"h":63.8,"l":63.8,"n":13,"o":63.8,"t":"2026-10-21T15:40:00Z","v":660,"vw":63.8},{"c":63.8,"h":63.8,"l":63.8,"n":8,"o":63.8,"t":"2026-10-21T15:45:00Z","v":180,"vw":63.8},{"c":63.8,"h":63.8,"l":63.8,"n":1,"o":63.8,"t":"2026-10-21T15:55:00Z","v":100,"vw":63.8},{"c":63.62,"h":63.8,"l":63.62,"n":49,"o":63.8,"t":"2026-10-21T16:00:00Z","v":2080,"vw":63.654444},{"c":63.64,"h":63.64,"l":63.64,"n":8,"o":63.64,"t":"2026-10-21T16:15:00Z","v":623,"vw":63.64},{"c":63.69,"h":63.71,"l":63.69,"n":41,"o":63.71,"t":"2026-10-21T16:25:00Z","v":2414,"vw":63.702363},{"c":63.55,"h":63.65,"l":63.5,"n":55,"o":63.63,"t":"2026-10-21T16:35:00Z","v":2641,"vw":63.560556},{"c":63.72,"h":63.78,"l":63.68,"n":13,"o":63.68,"t":"2026-10-21T16:40:00Z","v":1158,"vw":63.740513},{"c":63.73,"h":63.73,"l":63.555,"n":7,"o":63.555,"t":"2026-10-21T17:00:00Z","v":650,"vw":63.700833},{"c":63.555,"h":63.555,"l":63.555,"n":11,"o":63.555,"t":"2026-10-21T17:05:00Z","v":246,"vw":63.555},{"c":63.64,"h":63.78,"l":63.64,"n":52,"o":63.78,"t":"2026-10-21T17:30:00Z","v":1496,"vw":63.668239},{"c":63.65,"h":63.65,"l":63.65,"n":7,"o":63.65,"t":"2026-10-21T17:45:00Z","v":420,"vw":63.65},{"c":63.66,"h":63.66,"l":63.66,"n":1,"o":63.66,"t":"2026-10-21T17:50:00Z","v":100,"vw":63.66},{"c":63.425,"h":63.425,"l":63.425,"n":7,"o":63.425,"t":"2026-10-21T17:55:00Z","v":129,"vw":63.425},{"c":63.79,"h":63.79,"l":63.79,"n":2,"o":63.79,"t":"2026-10-21T18:05:00Z","v":101,"vw":63.79},{"c":63.79,"h":63.79,"l":63.79,"n":6,"o":63.79,"t":"2026-10-21T18:10:00Z","v":116,"vw":63.79},{"c":63.52,"h":63.52,"l":63.52,"n":8,"o":63.52,"t":"2026-10-21T18:25:00Z","v":611,"vw":63.52},{"c":63.53,"h":63.6,"l":63.53,"n":62,"o":63.6,"t":"2026-10-21T18:30:00Z","v":1935,"vw":63.561025},{"c":63.64,"h":63.67,"l":63.535,"n":72,"o":63.535,"t":"2026-10-21T18:40:00Z","v":4303,"vw":63.56125},{"c":63.92,"h":63.92,"l":63.92,"n":10,"o":63.92,"t":"2026-10-21T18:50:00Z","v":461,"vw":63.92},{"c":63.85,"h":64,"l":63.85,"n":29,"o":63.94,"t":"2026-10-21T19:05:00Z","v":1742,"vw":63.931333},{"c":64.04,"h":64.04,"l":64,"n":23,"o":64,"t":"2026-10-21T19:15:00Z","v":1123,"vw":64.009478},{"c":64.04,"h":64.04,"l":64.04,"n":16,"o":64.04,"t":"2026-10-21T19:20:00Z","v":460,"vw":64.04},{"c":63.83,"h":63.83,"l":63.82,"n":35,"o":63.82,"t":"2026-10-21T19:25:00Z","v":922,"vw":63.822},{"c":63.575,"h":63.795,"l":63.575,"n":110,"o":63.76,"t":"2026-10-21T19:30:00Z","v":5210,"vw":63.730644},{"c":63.57,"h":63.57,"l":63.3088,"n":18,"o":63.57,"t":"2026-10-21T19:35:00Z","v":2889,"vw":63.425729},{"c":63.8,"h":63.8,"l":63.66,"n":17,"o":63.66,"t":"2026-10-21T19:40:00Z","v":662,"vw":63.743333},{"c":63.66,"h":63.78,"l":63.66,"n":56,"o":63.66,"t":"2026-10-21T19:45:00Z","v":2518,"vw":63.666336},{"c":63.64,"h":63.78,"l":63.49,"n":105,"o":63.78,"t":"2026-10-21T19:50:00Z","v":4876,"vw":63.608701},{"c":63.26,"h":63.84,"l":63.26,"n":359,"o":63.64,"t":"2026-10-21T19:55:00Z","v":23720,"vw":63.621327},{"c":63.76,"h":63.76,"l":63.76,"n":8,"o":63.76,"t":"2026-10-21T20:00:00Z","v":7999,"vw":63.76},{"c":64,"h":64,"l":61.8726,"n":14,"o":63.19,"t":"2026-10-22T13:30:00Z","v":9593,"vw":63.374804},{"c":63.885,"h":63.885,"l":63.8825,"n":14,"o":63.8825,"t":"2026-10-22T13:35:00Z","v":571,"vw":63.88375},{"c":63.885,"h":63.885,"l":63.885,"n":2,"o":63.885,"t":"2026-10-22T13:40:00Z","v":105,"vw":63.885},{"c":63.52,"h":63.61,"l":63.52,"n":8,"o":63.61,"t":"2026-10-22T13:45:00Z","v":417,"vw":63.58},{"c":63.21,"h":63.21,"l":63.21,"n":4,"o":63.21,"t":"2026-10-22T13:50:00Z","v":133,"vw":63.21},{"c":63.265,"h":63.265,"l":63.265,"n":12,"o":63.265,"t":"2026-10-22T14:10:00Z","v":249,"vw":63.265},{"c":62.895,"h":62.895,"l":62.895,"n":3,"o":62.895,"t":"2026-10-22T14:30:00Z","v":189,"vw":62.895},{"c":62.82,"h":62.82,"l":62.82,"n":23,"o":62.82,"t":"2026-10-22T14:45:00Z","v":1210,"vw":62.82},{"c":62.825,"h":62.825,"l":62.825,"n":14,"o":62.825,"t":"2026-10-22T14:50:00Z","v":453,"vw":62.825},{"c":63.1,"h":63.1,"l":63.1,"n":3,"o":63.1,"t":"2026-10-22T15:00:00Z","v":172,"vw":63.1},{"c":62.395,"h":62.395,"l":62.395,"n":32,"o":62.395,"t":"2026-10-22T15:10:00Z","v":555,"vw":62.395},{"c":62.425,"h":62.425,"l":62.3,"n":6,"o":62.425,"t":"2026-10-22T15:15:00Z","v":975,"vw":62.411925},{"c":62.15,"h":62.15,"l":62.15,"n":5,"o":62.15,"t":"2026-10-22T15:20:00Z","v":222,"vw":62.15},{"c":62,"h":62.02,"l":62,"n":17,"o":62.02,"t":"2026-10-22T15:35:00Z","v":974,"vw":62.00375},{"c":61.9201,"h":62.25,"l":61.9201,"n":35,"o":62.14,"t":"2026-10-22T15:40:00Z","v":2572,"vw":62.190005},{"c":62.27,"h":62.4701,"l":62.27,"n":10,"o":62.4701,"t":"2026-10-22T15:50:00Z","v":317,"vw":62.37005},{"c":62.73,"h":62.73,"l":62.71,"n":13,"o":62.71,"t":"2026-10-22T16:10:00Z","v":886,"vw":62.725625},{"c":63.25,"h":63.25,"l":63.13,"n":30,"o":63.13,"t":"2026-10-22T16:20:00Z","v":829,"vw":63.175908},{"c":63.48,"h":63.48,"l":63.48,"n":1,"o":63.48,"t":"2026-10-22T16:35:00Z","v":100,"vw":63.48},{"c":63.8,"h":63.8,"l":63.8,"n":13,"o":63.8,"t":"2026-10-22T16:50:00Z","v":220,"vw":63.8},{"c":63.54,"h":63.54,"l":63.475,"n":43,"o":63.475,"t":"2026-10-22T17:15:00Z","v":1211,"vw":63.518333},{"c":63.45,"h":63.93,"l":63.45,"n":15,"o":63.92,"t":"2026-10-22T17:35:00Z","v":572,"vw":63.72625},{"c":63.74,"h":63.74,"l":63.74,"n":3,"o":63.74,"t":"2026-10-22T17:50:00Z","v":117,"vw":63.74},{"c":63.78,"h":63.79,"l":63.78,"n":9,"o":63.79,"t":"2026-10-22T18:25:00Z","v":646,"vw":63.782294},{"c":63.74,"h":63.74,"l":63.74,"n":6,"o":63.74,"t":"2026-10-22T18:30:00Z","v":130,"vw":63.74},{"c":64.13,"h":64.13,"l":64.13,"n":3,"o":64.13,"t":"2026-10-22T18:50:00Z","v":124,"vw":64.13},{"c":63.74,"h":63.95,"l":63.74,"n":45,"o":63.95,"t":"2026-10-22T19:15:00Z","v":1127,"vw":63.775},{"c":63.56,"h":63.81,"l":63.56,"n":13,"o":63.63,"t":"2026-10-22T19:20:00Z","v":656,"vw":63.716},{"c":63.82,"h":63.82,"l":63.82,"n":3,"o":63.82,"t":"2026-10-22T19:25:00Z","v":155,"vw":63.82},{"c":63.78,"h":63.78,"l":63.76,"n":3,"o":63.76,"t":"2026-10-22T19:30:00Z","v":203,"vw":63.77},{"c":63.84,"h":63.84,"l":63.8,"n":38,"o":63.82,"t":"2026-10-22T19:35:00Z","v":984,"vw":63.82},{"c":63.765,"h":63.8,"l":63.765,"n":47,"o":63.8,"t":"2026-10-22T19:40:00Z","v":1909,"vw":63.77368},{"c":63.935,"h":64.03,"l":63.74,"n":98,"o":63.76,"t":"2026-10-22T19:45:00Z","v":5397,"vw":63.929196},{"c":64.1,"h":64.1,"l":64.07,"n":22,"o":64.07,"t":"2026-10-22T19:50:00Z","v":632,"vw":64.089},{"c":64.24,"h":64.43,"l":64.05,"n":268,"o":64.1,"t":"2026-10-22T19:55:00Z","v":8409,"vw":64.196677},{"c":64.22,"h":64.22,"l":64.22,"n":7,"o":64.22,"t":"2026-10-22T20:00:00Z","v":8127,"vw":64.22}],"history":[{"c":48.06,"h":48.83,"l":47.9854,"n":2006,"o":48.83,"t":"2024-10-21T04:00:00Z","v":177957,"vw":48.176459},{"c":48.58,"h":49.75,"l":47.55,"n":2111,"o":48.08,"t":"2024-10-22T04:00:00Z","v":117305,"vw":48.454499},{"c":49.27,"h":49.5,"l":48.5325,"n":2070,"o":48.68,"t":"2024-10-23T04:00:00Z","v":90615,"vw":49.033104},{"c":48.47,"h":49.66,"l":48.4,"n":1832,"o":49.24,"t":"2024-10-24T04:00:00Z","v":163765,"vw":48.767091},{"c":48.74,"h":49.17,"l":48.34,"n":1411,"o":48.34,"t":"2024-10-25T04:00:00Z","v":107633,"vw":48.761088},{"c":48.67,"h":48.83,"l":48.25,"n":1009,"o":48.25,"t":"2024-10-28T04:00:00Z","v":99619,"vw":48.607353},{"c":49.19,"h":49.49,"l":48.2601,"n":1930,"o":48.75,"t":"2024-10-29T04:00:00Z","v":138415,"vw":49.066801},{"c":49.41,"h":49.73,"l":49.03,"n":1498,"o":49.07,"t":"2024-10-30T04:00:00Z","v":108015,"vw":49.471673},{"c":50.55,"h":51.15,"l":49.73,"n":3824,"o":49.75,"t":"2024-10-31T04:00:00Z","v":316144,"vw":50.554763},{"c":49.96,"h":51.135,"l":49.5407,"n":2378,"o":50.6,"t":"2024-11-01T04:00:00Z","v":196147,"vw":50.222293},{"c":48.18,"h":48.99,"l":48.06,"n":2571,"o":48.25,"t":"2024-11-04T05:00:00Z","v":241654,"vw":48.334948},{"c":49.01,"h":49.01,"l":48,"n":3542,"o":48,"t":"2024-11-05T05:00:00Z","v":243649,"vw":48.615683},{"c":50,"h":50.41,"l":49.2,"n":4110,"o":49.2,"t":"2024-11-06T05:00:00Z","v":248684,"vw":49.987087},{"c":50.03,"h":50.4299,"l":49.68,"n":2287,"o":50.23,"t":"2024-11-07T05:00:00Z","v":139833,"vw":50.019608},{"c":50.17,"h":50.61,"l":50.0116,"n":1737,"o":50.21,"t":"2024-11-08T05:00:00Z","v":91258,"vw":50.211849},{"c":50.38,"h":50.85,"l":49.8,"n":1418,"o":50.8,"t":"2024-11-11T05:00:00Z","v":77913,"vw":50.327532},{"c":49.8,"h":50.4,"l":49.26,"n":2846,"o":50.4,"t":"2024-11-12T05:00:00Z","v":239109,"vw":49.737289},{"c":51.94,"h":52.2199,"l":50.37,"n":3754,"o":50.37,"t":"2024-11-13T05:00:00Z","v":249444,"vw":51.550614},{"c":52.16,"h":52.63,"l":51.56,"n":3642,"o":52.25,"t":"2024-11-14T05:00:00Z","v":209363,"vw":52.15259},{"c":53,"h":53.27,"l":52.305,"n":3947,"o":52.5,"t":"2024-11-15T05:00:00Z","v":183731,"vw":52.897607},{"c":53.42,"h":53.99,"l":52.77,"n":4510,"o":53.29,"t":"2024-11-18T05:00:00Z","v":168151,"vw":53.337125},{"c":53.5,"h":54.11,"l":53,"n":2175,"o":53.46,"t":"2024-11-19T05:00:00Z","v":122868,"vw":53.434414},{"c":53.3,"h":54.208,"l":52.65,"n":2397,"o":53.87,"t":"2024-11-20T05:00:00Z","v":142098,"vw":53.301144},{"c":53.94,"h":54.09,"l":53.01,"n":1709,"o":53.53,"t":"2024-11-21T05:00:00Z","v":96848,"vw":53.692708},{"c":54.64,"h":54.84,"l":53.78,"n":2682,"o":54.24,"t":"2024-11-22T05:00:00Z","v":124195,"vw":54.524492},{"c":54.32,"h":55.16,"l":53.91,"n":1997,"o":54.75,"t":"2024-11-25T05:00:00Z","v":82537,"vw":54.400061},{"c":55.57,"h":55.9679,"l":54.5605,"n":2138,"o":54.73,"t":"2024-11-26T05:00:00Z","v":127011,"vw":55.408909},{"c":57.04,"h":57.2899,"l":55.88,"n":2390,"o":56.25,"t":"2024-11-27T05:00:00Z","v":115833,"vw":56.714816},{"c":58.25,"h":58.7777,"l":57.484,"n":2796,"o":57.5,"t":"2024-11-29T05:00:00Z","v":167899,"vw":58.294333},{"c":58.65,"h":58.65,"l":56.6972,"n":2756,"o":58.5,"t":"2024-12-02T05:00:00Z","v":155871,"vw":57.765049},{"c":58.87,"h":59.3,"l":58,"n":2285,"o":58.94,"t":"2024-12-03T05:00:00Z","v":156222,"vw":58.710053},{"c":57.45,"h":58.775,"l":56.94,"n":2363,"o":58.51,"t":"2024-12-04T05:00:00Z","v":134376,"vw":57.526669},{"c":58.72,"h":59.14,"l":57.2501,"n":1693,"o":57.5,"t":"2024-12-05T05:00:00Z","v":103907,"vw":58.581566},{"c":57.94,"h":59.3702,"l":57.8,"n":2017,"o":59.16,"t":"2024-12-06T05:00:00Z","v":167317,"vw":58.267836},{"c":57.65,"h":59.4,"l":57.65,"n":2167,"o":58.71,"t":"2024-12-09T05:00:00Z","v":119784,"vw":58.217399},{"c":56.53,"h":57.75,"l":56.11,"n":2575,"o":57.74,"t":"2024-12-10T05:00:00Z","v":286038,"vw":56.755552},{"c":56.8,"h":57.85,"l":56.6196,"n":1917,"o":56.77,"t":"2024-12-11T05:00:00Z","v":130182,"vw":57.072101},{"c":58.08,"h":58.47,"l":56.785,"n":2034,"o":57,"t":"2024-12-12T05:00:00Z","v":133094,"vw":57.883632},{"c":58.12,"h":58.49,"l":57.5,"n":2264,"o":58.31,"t":"2024-12-13T05:00:00Z","v":188781,"vw":58.171773},{"c":55.4,"h":58.7,"l":55.4,"n":3122,"o":58.12,"t":"2024-12-16T05:00:00Z","v":156710,"vw":56.479098},{"c":54.75,"h":55.19,"l":53.76,"n":1966,"o":55.19,"t":"2024-12-17T05:00:00Z","v":111850,"vw":54.486545},{"c":52.49,"h":55.2499,"l":52.1,"n":3428,"o":54.75,"t":"2024-12-18T05:00:00Z","v":156945,"vw":53.322329},{"c":51.9,"h":53.49,"l":51.74,"n":2916,"o":52.99,"t":"2024-12-19T05:00:00Z","v":192660,"vw":52.266887},{"c":52.22,"h":52.9271,"l":51.8442,"n":2333,"o":52,"t":"2024-12-20T05:00:00Z","v":261530,"vw":52.340654},{"c":53.26,"h":53.26,"l":52,"n":1696,"o":52.5,"t":"2024-12-23T05:00:00Z","v":117131,"vw":52.764454},{"c":53.94,"h":54.12,"l":53.28,"n":1077,"o":53.56,"t":"2024-12-24T05:00:00Z","v":63521,"vw":53.789587},{"c":53.49,"h":54.4,"l":53.01,"n":2345,"o":54.4,"t":"2024-12-26T05:00:00Z","v":130191,"vw":53.50452},{"c":53.49,"h":53.76,"l":52.75,"n":1855,"o":53.3,"t":"2024-12-27T05:00:00Z","v":119043,"vw":53.254269},{"c":53.61,"h":54.11,"l":52.5,"n":2460,"o":53.49,"t":"2024-12-30T05:00:00Z","v":134674,"vw":53.33321},{"c":53.12,"h":54.25,"l":52.8,"n":2239,"o":53.6,"t":"2024-12-31T05:00:00Z","v":174279,"vw":53.36324},{"c":55.65,"h":55.65,"l":53.94,"n":3147,"o":53.97,"t":"2025-01-02T05:00:00Z","v":223103,"vw":54.894333},{"c":55.46,"h":56.8,"l":55.1,"n":1969,"o":56,"t":"2025-01-03T05:00:00Z","v":145004,"vw":55.802188},{"c":55.65,"h":56.25,"l":55.26,"n":1980,"o":56.19,"t":"2025-01-06T05:00:00Z","v":147510,"vw":55.81715},{"c":55.42,"h":55.9577,"l":55.15,"n":1708,"o":55.51,"t":"2025-01-07T05:00:00Z","v":122913,"vw":55.481721},{"c":57.07,"h":57.07,"l":55.16,"n":2628,"o":55.25,"t":"2025-01-08T05:00:00Z","v":200758,"vw":55.977201},{"c":56.13,"h":57.51,"l":55.67,"n":2386,"o":57.27,"t":"2025-01-10T05:00:00Z","v":152546,"vw":56.182767},{"c":56.47,"h":56.73,"l":55.51,"n":2645,"o":55.79,"t":"2025-01-13T05:00:00Z","v":159354,"vw":56.149224},{"c":58.98,"h":59.73,"l":56.05,"n":4155,"o":56.37,"t":"2025-01-14T05:00:00Z","v":261809,"vw":58.694483},{"c":59.58,"h":59.98,"l":58.66,"n":3176,"o":59.27,"t":"2025-01-15T05:00:00Z","v":204102,"vw":59.404114},{"c":61.93,"h":61.99,"l":59.1,"n":3439,"o":59.59,"t":"2025-01-16T05:00:00Z","v":342253,"vw":61.125641},{"c":62.14,"h":62.5,"l":61.6,"n":2404,"o":62,"t":"2025-01-17T05:00:00Z","v":151240,"vw":62.054348},{"c":62.79,"h":62.89,"l":62.125,"n":3109,"o":62.2,"t":"2025-01-21T05:00:00Z","v":159600,"vw":62.58246},{"c":60.51,"h":63.0064,"l":60.14,"n":4552,"o":62.9,"t":"2025-01-22T05:00:00Z","v":284712,"vw":61.391166},{"c":61.6,"h":61.82,"l":60.33,"n":2116,"o":60.51,"t":"2025-01-23T05:00:00Z","v":194272,"vw":61.278059},{"c":61.7,"h":62.75,"l":61.7,"n":3474,"o":61.77,"t":"2025-01-24T05:00:00Z","v":231867,"vw":62.155644},{"c":59.01,"h":61.6901,"l":58.6,"n":3293,"o":61.65,"t":"2025-01-27T05:00:00Z","v":178752,"vw":59.455305},{"c":61.77,"h":61.84,"l":59.252,"n":3479,"o":59.52,"t":"2025-01-28T05:00:00Z","v":168590,"vw":60.829104},{"c":61.58,"h":63,"l":61.36,"n":2614,"o":61.74,"t":"2025-01-29T05:00:00Z","v":141528,"vw":62.070177},{"c":63.29,"h":63.29,"l":60.28,"n":6409,"o":61.35,"t":"2025-01-30T05:00:00Z","v":1304774,"vw":62.855503},{"c":61.36,"h":62.8,"l":61.05,"n":5481,"o":62.74,"t":"2025-01-31T05:00:00Z","v":330541,"vw":61.803314},{"c":65.17,"h":65.17,"l":60.013,"n":5737,"o":60.22,"t":"2025-02-03T05:00:00Z","v":302517,"vw":63.881028},{"c":64.23,"h":66.47,"l":64.11,"n":4603,"o":65.25,"t":"2025-02-04T05:00:00Z","v":358526,"vw":64.895096},{"c":64.6,"h":65.2399,"l":64.09,"n":6522,"o":64.69,"t":"2025-02-05T05:00:00Z","v":614606,"vw":64.688869},{"c":62.64,"h":64.755,"l":62.14,"n":4436,"o":64.57,"t":"2025-02-06T05:00:00Z","v":270066,"vw":63.130708},{"c":62.16,"h":62.64,"l":61.25,"n":4924,"o":62.64,"t":"2025-02-07T05:00:00Z","v":320487,"vw":61.740292},{"c":63.56,"h":64.52,"l":61.42,"n":3780,"o":61.5,"t":"2025-02-10T05:00:00Z","v":614024,"vw":63.509402},{"c":62.24,"h":63.7,"l":61.55,"n":3061,"o":63.27,"t":"2025-02-11T05:00:00Z","v":167781,"vw":62.174672},{"c":61,"h":62.535,"l":60.445,"n":2351,"o":62.01,"t":"2025-02-12T05:00:00Z","v":146648,"vw":61.122277},{"c":62.33,"h":62.66,"l":61.14,"n":3382,"o":61.14,"t":"2025-02-13T05:00:00Z","v":199667,"vw":62.111373},{"c":61.66,"h":63.07,"l":61.4,"n":3127,"o":62.4,"t":"2025-02-14T05:00:00Z","v":269106,"vw":62.238676},{"c":62.44,"h":63.01,"l":61.4,"n":1754,"o":61.66,"t":"2025-02-18T05:00:00Z","v":125492,"vw":62.263653},{"c":61.09,"h":62.42,"l":61.01,"n":2442,"o":62.24,"t":"2025-02-19T05:00:00Z","v":142283,"vw":61.440444},{"c":63.14,"h":63.3,"l":59.83,"n":3703,"o":61.25,"t":"2025-02-20T05:00:00Z","v":233905,"vw":62.167444},{"c":62.05,"h":63.49,"l":61.5,"n":2158,"o":62.29,"t":"2025-02-21T05:00:00Z","v":210117,"vw":62.411261},{"c":63.97,"h":64.2,"l":61.34,"n":3247,"o":62,"t":"2025-02-24T05:00:00Z","v":130638,"vw":63.125709},{"c":63.57,"h":63.86,"l":61.81,"n":2127,"o":63.74,"t":"2025-02-25T05:00:00Z","v":139681,"vw":63.134999},{"c":65.55,"h":65.55,"l":63.26,"n":2106,"o":63.48,"t":"2025-02-26T05:00:00Z","v":100334,"vw":64.776319},{"c":66.15,"h":66.89,"l":64.5331,"n":2170,"o":65.5,"t":"2025-02-27T05:00:00Z","v":113104,"vw":65.881338},{"c":67.71,"h":67.94,"l":65.38,"n":2693,"o":65.56,"t":"2025-02-28T05:00:00Z","v":162858,"vw":67.23946},{"c":67.08,"h":68.3,"l":66.07,"n":2984,"o":68,"t":"2025-03-03T05:00:00Z","v":213624,"vw":66.888376},{"c":64.3,"h":66.55,"l":63.51,"n":2434,"o":66.54,"t":"2025-03-04T05:00:00Z","v":155761,"vw":64.511549},{"c":63.44,"h":64.25,"l":62.16,"n":2055,"o":64.24,"t":"2025-03-05T05:00:00Z","v":157292,"vw":63.102946},{"c":61.65,"h":63.25,"l":61.14,"n":2556,"o":63.13,"t":"2025-03-06T05:00:00Z","v":160661,"vw":61.966289},{"c":63.6,"h":64.39,"l":60.2043,"n":2791,"o":61.12,"t":"2025-03-07T05:00:00Z","v":164740,"vw":62.999688},{"c":63.03,"h":63.47,"l":62.0099,"n":2657,"o":62.82,"t":"2025-03-10T04:00:00Z","v":182235,"vw":62.800612},{"c":62.07,"h":63.72,"l":61.835,"n":2487,"o":62.55,"t":"2025-03-11T04:00:00Z","v":198989,"vw":62.514717},{"c":62.38,"h":63.86,"l":62.33,"n":1643,"o":63.06,"t":"2025-03-12T04:00:00Z","v":107251,"vw":62.889797},{"c":62.21,"h":63.21,"l":62.21,"n":1496,"o":62.49,"t":"2025-03-13T04:00:00Z","v":110483,"vw":62.608758},{"c":63.41,"h":65.49,"l":62.25,"n":2839,"o":62.25,"t":"2025-03-14T04:00:00Z","v":278985,"vw":64.060042},{"c":64.25,"h":65.55,"l":63.14,"n":2455,"o":63.14,"t":"2025-03-17T04:00:00Z","v":150039,"vw":64.86164},{"c":65.11,"h":65.74,"l":64.27,"n":1821,"o":64.35,"t":"2025-03-18T04:00:00Z","v":106361,"vw":64.940394},{"c":64.47,"h":65.54,"l":64.325,"n":2119,"o":65.25,"t":"2025-03-19T04:00:00Z","v":131929,"vw":64.92207},{"c":61.69,"h":64.275,"l":61.19,"n":3962,"o":63.82,"t":"2025-03-20T04:00:00Z","v":266441,"vw":62.350407},{"c":61.89,"h":62.2554,"l":60.9,"n":3651,"o":61.91,"t":"2025-03-21T04:00:00Z","v":975723,"vw":61.839002},{"c":62.48,"h":63.5,"l":62.24,"n":1562,"o":62.49,"t":"2025-03-24T04:00:00Z","v":67842,"vw":62.571214},{"c":62.71,"h":63.4,"l":62.01,"n":1362,"o":62.01,"t":"2025-03-25T04:00:00Z","v":63735,"vw":62.769185},{"c":63.69,"h":64.1799,"l":62.77,"n":1910,"o":62.77,"t":"2025-03-26T04:00:00Z","v":102053,"vw":63.715267},{"c":63.69,"h":64.49,"l":63.0901,"n":2138,"o":63.65,"t":"2025-03-27T04:00:00Z","v":140823,"vw":63.717846},{"c":63.94,"h":64,"l":63.13,"n":1725,"o":63.17,"t":"2025-03-28T04:00:00Z","v":77551,"vw":63.574233},{"c":66.04,"h":66.5448,"l":63,"n":2629,"o":63.24,"t":"2025-03-31T04:00:00Z","v":227530,"vw":65.682357},{"c":68.04,"h":68.285,"l":65.536,"n":3859,"o":67,"t":"2025-04-01T04:00:00Z","v":213038,"vw":67.564768},{"c":67.99,"h":68.42,"l":66.91,"n":1575,"o":67.66,"t":"2025-04-02T04:00:00Z","v":103552,"vw":67.675167},{"c":64.23,"h":66.82,"l":63.25,"n":2234,"o":66.82,"t":"2025-04-03T04:00:00Z","v":226354,"vw":63.806481},{"c":57.48,"h":63.405,"l":56.88,"n":4417,"o":63.01,"t":"2025-04-04T04:00:00Z","v":298374,"vw":59.348591},{"c":56.33,"h":57.46,"l":52.585,"n":4865,"o":53.28,"t":"2025-04-07T04:00:00Z","v":286076,"vw":55.503087},{"c":55.91,"h":61.05,"l":55,"n":3145,"o":61.05,"t":"2025-04-08T04:00:00Z","v":189557,"vw":56.982165},{"c":59.78,"h":60.465,"l":54.7,"n":3092,"o":55.06,"t":"2025-04-09T04:00:00Z","v":142049,"vw":58.022577},{"c":57.03,"h":60.34,"l":55.91,"n":3378,"o":60.34,"t":"2025-04-10T04:00:00Z","v":154222,"vw":57.028537},{"c":58.13,"h":58.58,"l":56.09,"n":2335,"o":57.25,"t":"2025-04-11T04:00:00Z","v":116049,"vw":57.512416},{"c":59.57,"h":59.92,"l":58.27,"n":1231,"o":59.15,"t":"2025-04-14T04:00:00Z","v":70418,"vw":59.300646},{"c":59.82,"h":61.37,"l":59.52,"n":1604,"o":61.37,"t":"2025-04-15T04:00:00Z","v":96455,"vw":60.062621},{"c":61.01,"h":61.51,"l":59.905,"n":2127,"o":59.905,"t":"2025-04-16T04:00:00Z","v":139903,"vw":60.751995},{"c":60.86,"h":63.11,"l":60.86,"n":1446,"o":61.74,"t":"2025-04-17T04:00:00Z","v":94218,"vw":61.945644},{"c":57.74,"h":60.72,"l":57.35,"n":1913,"o":60.72,"t":"2025-04-21T04:00:00Z","v":122425,"vw":58.520905},{"c":58.89,"h":59.42,"l":57.56,"n":1368,"o":57.56,"t":"2025-04-22T04:00:00Z","v":85694,"vw":58.770626},{"c":59.16,"h":60.055,"l":58.56,"n":1235,"o":59.06,"t":"2025-04-23T04:00:00Z","v":79301,"vw":59.227416},{"c":59.21,"h":59.97,"l":58.39,"n":1168,"o":59.45,"t":"2025-04-24T04:00:00Z","v":94943,"vw":59.265433},{"c":59.5,"h":60,"l":57.78,"n":2210,"o":59,"t":"2025-04-25T04:00:00Z","v":168806,"vw":59.112453},{"c":60.41,"h":60.41,"l":58.8,"n":1124,"o":59.5,"t":"2025-04-28T04:00:00Z","v":68350,"vw":59.591798},{"c":60.19,"h":60.5,"l":59.42,"n":1197,"o":59.75,"t":"2025-04-29T04:00:00Z","v":59873,"vw":60.042208},{"c":58.78,"h":59.75,"l":57.74,"n":1083,"o":59.53,"t":"2025-04-30T04:00:00Z","v":79799,"vw":58.494789},{"c":58.53,"h":59.98,"l":58.15,"n":1493,"o":58.8,"t":"2025-05-01T04:00:00Z","v":105738,"vw":58.926558},{"c":60.68,"h":60.68,"l":58.49,"n":1125,"o":58.49,"t":"2025-05-02T04:00:00Z","v":81161,"vw":59.88453},{"c":59.65,"h":60.49,"l":59.265,"n":1751,"o":60.49,"t":"2025-05-05T04:00:00Z","v":117014,"vw":59.854146},{"c":59.29,"h":60.15,"l":58.425,"n":1639,"o":60.12,"t":"2025-05-06T04:00:00Z","v":119093,"vw":59.059598},{"c":58.76,"h":59.37,"l":57.815,"n":4410,"o":58.5,"t":"2025-05-07T04:00:00Z","v":285714,"vw":58.654402},{"c":57.02,"h":59.6,"l":56.4,"n":4322,"o":59.38,"t":"2025-05-08T04:00:00Z","v":521996,"vw":57.074628},{"c":57.48,"h":58.63,"l":56.185,"n":3150,"o":56.94,"t":"2025-05-09T04:00:00Z","v":203021,"vw":57.672787},{"c":57.03,"h":58.14,"l":56.325,"n":1737,"o":58.14,"t":"2025-05-12T04:00:00Z","v":130095,"vw":57.076004},{"c":58.84,"h":59.23,"l":56.91,"n":2726,"o":56.91,"t":"2025-05-13T04:00:00Z","v":138391,"vw":58.640707},{"c":59.54,"h":59.73,"l":58,"n":1671,"o":58.76,"t":"2025-05-14T04:00:00Z","v":110853,"vw":59.093574},{"c":61.22,"h":61.24,"l":59.35,"n":2328,"o":59.35,"t":"2025-05-15T04:00:00Z","v":171428,"vw":60.591729},{"c":61.27,"h":62.325,"l":60.135,"n":3565,"o":61.15,"t":"2025-05-16T04:00:00Z","v":169428,"vw":60.926009},{"c":58.71,"h":60.75,"l":57.975,"n":4952,"o":60.74,"t":"2025-05-19T04:00:00Z","v":273618,"vw":58.673864},{"c":58.42,"h":58.85,"l":57.845,"n":1374,"o":58.5,"t":"2025-05-20T04:00:00Z","v":85365,"vw":58.249406},{"c":57.11,"h":58,"l":56.75,"n":2166,"o":57.99,"t":"2025-05-21T04:00:00Z","v":109646,"vw":57.260313},{"c":57.25,"h":57.87,"l":56.285,"n":1578,"o":56.75,"t":"2025-05-22T04:00:00Z","v":93289,"vw":57.307257},{"c":57.83,"h":58.075,"l":56.9,"n":2327,"o":56.9,"t":"2025-05-23T04:00:00Z","v":141081,"vw":57.615618},{"c":58.63,"h":58.95,"l":57.475,"n":1727,"o":57.65,"t":"2025-05-27T04:00:00Z","v":99695,"vw":58.459151},{"c":58.73,"h":58.9965,"l":58.32,"n":908,"o":58.58,"t":"2025-05-28T04:00:00Z","v":46719,"vw":58.618421},{"c":57.41,"h":59.49,"l":57.41,"n":2049,"o":59.49,"t":"2025-05-29T04:00:00Z","v":165817,"vw":57.885105},{"c":57.37,"h":58.14,"l":57,"n":1960,"o":57.24,"t":"2025-05-30T04:00:00Z","v":163503,"vw":57.52387},{"c":58.39,"h":58.41,"l":56.64,"n":2244,"o":57.69,"t":"2025-06-02T04:00:00Z","v":212130,"vw":57.729606},{"c":59.5,"h":59.81,"l":58.005,"n":2939,"o":58.01,"t":"2025-06-03T04:00:00Z","v":126985,"vw":59.145977},{"c":58.64,"h":59.7,"l":57.95,"n":2769,"o":59.33,"t":"2025-06-04T04:00:00Z","v":193267,"vw":58.573387},{"c":58.89,"h":59.35,"l":58.06,"n":2271,"o":58.5,"t":"2025-06-05T04:00:00Z","v":186791,"vw":58.935464},{"c":58.84,"h":59.255,"l":58.34,"n":1963,"o":58.85,"t":"2025-06-06T04:00:00Z","v":111246,"vw":58.690796},{"c":56.74,"h":59,"l":56.56,"n":2980,"o":59,"t":"2025-06-09T04:00:00Z","v":185192,"vw":57.156833},{"c":56.94,"h":57.79,"l":56.22,"n":2145,"o":57.79,"t":"2025-06-10T04:00:00Z","v":123610,"vw":56.930871},{"c":57.49,"h":58.37,"l":57.0048,"n":2435,"o":58.37,"t":"2025-06-11T04:00:00Z","v":204038,"vw":57.560552},{"c":58.14,"h":58.595,"l":57.24,"n":1521,"o":57.24,"t":"2025-06-12T04:00:00Z","v":93819,"vw":58.134864},{"c":57.74,"h":59,"l":56.31,"n":3484,"o":58.82,"t":"2025-06-13T04:00:00Z","v":257056,"vw":57.381012},{"c":56.82,"h":58.55,"l":55.87,"n":3805,"o":57.74,"t":"2025-06-16T04:00:00Z","v":243299,"vw":56.743721},{"c":56.7,"h":57.96,"l":56.39,"n":2344,"o":57,"t":"2025-06-17T04:00:00Z","v":215104,"vw":56.862338},{"c":56.52,"h":57.59,"l":56.07,"n":3146,"o":57.07,"t":"2025-06-18T04:00:00Z","v":278264,"vw":56.750097},{"c":56,"h":56.68,"l":55.71,"n":2869,"o":56.625,"t":"2025-06-20T04:00:00Z","v":743787,"vw":56.019772},{"c":55.76,"h":56.29,"l":55.0459,"n":3317,"o":56.25,"t":"2025-06-23T04:00:00Z","v":217587,"vw":55.447594},{"c":56.4,"h":57.4,"l":55.37,"n":3181,"o":55.37,"t":"2025-06-24T04:00:00Z","v":224817,"vw":56.663411},{"c":54.61,"h":56.51,"l":54.6,"n":6635,"o":56.51,"t":"2025-06-25T04:00:00Z","v":438992,"vw":55.267505},{"c":56.42,"h":56.7,"l":54.62,"n":4105,"o":54.62,"t":"2025-06-26T04:00:00Z","v":317733,"vw":55.901062},{"c":55.68,"h":56.39,"l":55.25,"n":3107,"o":56.25,"t":"2025-06-27T04:00:00Z","v":130780,"vw":55.719096},{"c":56.05,"h":56.05,"l":54.92,"n":2212,"o":55.5,"t":"2025-06-30T04:00:00Z","v":115430,"vw":55.581959},{"c":55.32,"h":55.85,"l":54.5,"n":4336,"o":55.85,"t":"2025-07-01T04:00:00Z","v":250977,"vw":55.150225},{"c":55.82,"h":56.12,"l":54.71,"n":2190,"o":55,"t":"2025-07-02T04:00:00Z","v":100535,"vw":55.547022},{"c":56.13,"h":56.25,"l":55.42,"n":1443,"o":55.57,"t":"2025-07-03T04:00:00Z","v":56748,"vw":55.82674},{"c":55.45,"h":55.9477,"l":55.05,"n":2225,"o":55.75,"t":"2025-07-07T04:00:00Z","v":80362,"vw":55.424461},{"c":55.15,"h":55.4,"l":54.795,"n":2419,"o":55.22,"t":"2025-07-08T04:00:00Z","v":113002,"vw":55.123516},{"c":54.9,"h":55.13,"l":54.52,"n":1934,"o":54.9,"t":"2025-07-09T04:00:00Z","v":102358,"vw":54.855949},{"c":54.75,"h":54.75,"l":54.4,"n":1783,"o":54.63,"t":"2025-07-10T04:00:00Z","v":88149,"vw":54.619893},{"c":54.07,"h":54.76,"l":54.07,"n":2358,"o":54.49,"t":"2025-07-11T04:00:00Z","v":159678,"vw":54.429723},{"c":54.99,"h":55.25,"l":53.905,"n":5092,"o":54.1,"t":"2025-07-14T04:00:00Z","v":396047,"vw":54.606733},{"c":53.53,"h":54.94,"l":53.53,"n":3025,"o":54.54,"t":"2025-07-15T04:00:00Z","v":209734,"vw":53.899547},{"c":53,"h":53.99,"l":52.7599,"n":2670,"o":53.5,"t":"2025-07-16T04:00:00Z","v":231770,"vw":53.232593},{"c":52.93,"h":53.43,"l":52.31,"n":2614,"o":52.99,"t":"2025-07-17T04:00:00Z","v":241596,"vw":52.872865},{"c":54.62,"h":54.91,"l":53.01,"n":2763,"o":53.01,"t":"2025-07-18T04:00:00Z","v":183731,"vw":54.278756},{"c":52.51,"h":54.62,"l":52.51,"n":3378,"o":54.62,"t":"2025-07-21T04:00:00Z","v":280010,"vw":53.235479},{"c":52.38,"h":53.165,"l":52.3275,"n":2603,"o":52.49,"t":"2025-07-22T04:00:00Z","v":140993,"vw":52.660055},{"c":53.4,"h":53.5,"l":52.25,"n":2707,"o":52.25,"t":"2025-07-23T04:00:00Z","v":219312,"vw":53.101241},{"c":55.23,"h":55.23,"l":53.14,"n":1929,"o":53.41,"t":"2025-07-24T04:00:00Z","v":131101,"vw":54.502163},{"c":55.03,"h":55.38,"l":54.625,"n":2075,"o":55.16,"t":"2025-07-25T04:00:00Z","v":148023,"vw":55.067841},{"c":55.76,"h":56.35,"l":55.51,"n":2121,"o":55.68,"t":"2025-07-28T04:00:00Z","v":117399,"vw":55.841043},{"c":57.73,"h":57.74,"l":56,"n":2189,"o":56,"t":"2025-07-29T04:00:00Z","v":119030,"vw":57.122672},{"c":57.53,"h":58.04,"l":56.9201,"n":2009,"o":57.75,"t":"2025-07-30T04:00:00Z","v":125028,"vw":57.377185},{"c":57.67,"h":58.1799,"l":57.1,"n":1712,"o":57.24,"t":"2025-07-31T04:00:00Z","v":101085,"vw":57.617613},{"c":56.84,"h":57.75,"l":56.07,"n":2875,"o":57.75,"t":"2025-08-01T04:00:00Z","v":135760,"vw":56.661265},{"c":57.23,"h":58.11,"l":56.82,"n":2037,"o":56.84,"t":"2025-08-04T04:00:00Z","v":94174,"vw":57.319955},{"c":56.37,"h":57.195,"l":55.6001,"n":1910,"o":57.16,"t":"2025-08-05T04:00:00Z","v":92379,"vw":56.412522},{"c":55.86,"h":57.17,"l":55.52,"n":1417,"o":56.7,"t":"2025-08-06T04:00:00Z","v":80632,"vw":56.050203},{"c":55.43,"h":56.12,"l":54.69,"n":2506,"o":55.74,"t":"2025-08-07T04:00:00Z","v":153918,"vw":55.31879},{"c":54.51,"h":55.63,"l":54.125,"n":2507,"o":55.01,"t":"2025-08-08T04:00:00Z","v":166078,"vw":54.785064},{"c":52.62,"h":54.36,"l":52.62,"n":2380,"o":54.36,"t":"2025-08-11T04:00:00Z","v":180241,"vw":53.293619},{"c":53.66,"h":53.68,"l":52.5,"n":1979,"o":52.5,"t":"2025-08-12T04:00:00Z","v":123452,"vw":53.11633},{"c":54.44,"h":54.57,"l":53.16,"n":2339,"o":53.75,"t":"2025-08-13T04:00:00Z","v":101102,"vw":53.896816},{"c":54.71,"h":54.95,"l":53.91,"n":1740,"o":54.46,"t":"2025-08-14T04:00:00Z","v":113102,"vw":54.516581},{"c":54.01,"h":54.95,"l":53.91,"n":1059,"o":54.75,"t":"2025-08-15T04:00:00Z","v":48844,"vw":54.318859},{"c":54,"h":54.055,"l":53.12,"n":1295,"o":53.74,"t":"2025-08-18T04:00:00Z","v":62249,"vw":53.63816},{"c":53.18,"h":54.05,"l":53.0029,"n":1131,"o":54,"t":"2025-08-19T04:00:00Z","v":78417,"vw":53.363677},{"c":53.98,"h":54.25,"l":53.0101,"n":1380,"o":53.5,"t":"2025-08-20T04:00:00Z","v":98536,"vw":53.544115},{"c":54.6,"h":54.74,"l":53.75,"n":1435,"o":53.8,"t":"2025-08-21T04:00:00Z","v":81072,"vw":54.269493},{"c":54.3,"h":55.27,"l":54.29,"n":1069,"o":55,"t":"2025-08-22T04:00:00Z","v":55616,"vw":54.707268},{"c":53.98,"h":54.53,"l":53.7601,"n":939,"o":54.24,"t":"2025-08-25T04:00:00Z","v":43561,"vw":54.066332},{"c":54.3,"h":54.42,"l":53.6101,"n":1059,"o":53.77,"t":"2025-08-26T04:00:00Z","v":48403,"vw":54.058867},{"c":54.44,"h":54.615,"l":54.03,"n":969,"o":54.4948,"t":"2025-08-27T04:00:00Z","v":49749,"vw":54.36107},{"c":55.38,"h":55.39,"l":54.25,"n":1153,"o":54.25,"t":"2025-08-28T04:00:00Z","v":70664,"vw":54.872769},{"c":55.24,"h":55.75,"l":55,"n":1232,"o":55,"t":"2025-08-29T04:00:00Z","v":97888,"vw":55.254168},{"c":54.44,"h":55.3,"l":54.1269,"n":1346,"o":55.07,"t":"2025-09-02T04:00:00Z","v":75712,"vw":54.572983},{"c":53.79,"h":54.5724,"l":53.45,"n":1170,"o":54.24,"t":"2025-09-03T04:00:00Z","v":76423,"vw":53.897868},{"c":54.06,"h":54.3298,"l":53.74,"n":1047,"o":53.87,"t":"2025-09-04T04:00:00Z","v":48774,"vw":54.060387},{"c":53.98,"h":54.255,"l":53.39,"n":1686,"o":54.05,"t":"2025-09-05T04:00:00Z","v":88284,"vw":53.832132},{"c":53.5,"h":54.25,"l":53.1801,"n":1312,"o":54.25,"t":"2025-09-08T04:00:00Z","v":60624,"vw":53.505143},{"c":53.46,"h":54.03,"l":53.415,"n":702,"o":53.5,"t":"2025-09-09T04:00:00Z","v":40175,"vw":53.701157},{"c":53.14,"h":54.25,"l":53.08,"n":1625,"o":53.45,"t":"2025-09-10T04:00:00Z","v":98823,"vw":53.538917},{"c":53.27,"h":53.46,"l":52.9,"n":1080,"o":53.1,"t":"2025-09-11T04:00:00Z","v":58916,"vw":53.163648},{"c":52.05,"h":53.29,"l":52,"n":2432,"o":53.27,"t":"2025-09-12T04:00:00Z","v":153792,"vw":52.583864},{"c":51.89,"h":52.4,"l":51.735,"n":1509,"o":52.1,"t":"2025-09-15T04:00:00Z","v":87188,"vw":51.999061},{"c":53.18,"h":53.665,"l":51.77,"n":2499,"o":51.77,"t":"2025-09-16T04:00:00Z","v":196062,"vw":53.238258},{"c":53.63,"h":53.71,"l":53,"n":1427,"o":53,"t":"2025-09-17T04:00:00Z","v":98605,"vw":53.438423},{"c":53.77,"h":53.93,"l":53.25,"n":2258,"o":53.5,"t":"2025-09-18T04:00:00Z","v":96583,"vw":53.678621},{"c":52.39,"h":53.97,"l":52.39,"n":1606,"o":53.7,"t":"2025-09-19T04:00:00Z","v":124402,"vw":52.854413},{"c":51.57,"h":52.38,"l":51.53,"n":1813,"o":52.25,"t":"2025-09-22T04:00:00Z","v":110655,"vw":51.831746},{"c":52.64,"h":52.78,"l":51.6317,"n":1410,"o":51.78,"t":"2025-09-23T04:00:00Z","v":90387,"vw":52.268819},{"c":53.62,"h":53.637,"l":52.64,"n":1250,"o":52.64,"t":"2025-09-24T04:00:00Z","v":68050,"vw":53.342628},{"c":53.79,"h":54.155,"l":53.11,"n":1152,"o":53.24,"t":"2025-09-25T04:00:00Z","v":49943,"vw":53.646503},{"c":54.03,"h":54.46,"l":53.53,"n":1579,"o":53.53,"t":"2025-09-26T04:00:00Z","v":76593,"vw":54.117319},{"c":53.49,"h":54.05,"l":52.87,"n":1330,"o":54.05,"t":"2025-09-29T04:00:00Z","v":60775,"vw":53.290399},{"c":53.82,"h":53.97,"l":52.97,"n":2439,"o":53.27,"t":"2025-09-30T04:00:00Z","v":121012,"vw":53.543922},{"c":53.51,"h":54.32,"l":53.51,"n":1364,"o":53.89,"t":"2025-10-01T04:00:00Z","v":60724,"vw":53.891753},{"c":53.6,"h":54,"l":53.275,"n":1123,"o":54,"t":"2025-10-02T04:00:00Z","v":67415,"vw":53.681289},{"c":53.76,"h":54,"l":53.5343,"n":780,"o":53.71,"t":"2025-10-03T04:00:00Z","v":47263,"vw":53.788348},{"c":53.3,"h":53.872,"l":52.975,"n":1140,"o":53.77,"t":"2025-10-06T04:00:00Z","v":57702,"vw":53.334804},{"c":54.14,"h":54.25,"l":53,"n":1118,"o":53.28,"t":"2025-10-07T04:00:00Z","v":76760,"vw":53.476857},{"c":53.59,"h":54,"l":53.12,"n":1473,"o":53.96,"t":"2025-10-08T04:00:00Z","v":94651,"vw":53.487053},{"c":52.06,"h":53.88,"l":52.06,"n":1378,"o":53.55,"t":"2025-10-09T04:00:00Z","v":84507,"vw":52.373916},{"c":51.54,"h":52.7399,"l":51.2825,"n":1720,"o":52.06,"t":"2025-10-10T04:00:00Z","v":79091,"vw":51.819777},{"c":51.88,"h":52.3,"l":51.378,"n":1657,"o":51.63,"t":"2025-10-13T04:00:00Z","v":87377,"vw":51.867029},{"c":51.8,"h":52.02,"l":51.2,"n":1160,"o":51.53,"t":"2025-10-14T04:00:00Z","v":91039,"vw":51.720464},{"c":52.01,"h":52.8032,"l":51.8,"n":1379,"o":51.8,"t":"2025-10-15T04:00:00Z","v":78709,"vw":52.253254},{"c":50.87,"h":52,"l":50.855,"n":2429,"o":51.99,"t":"2025-10-16T04:00:00Z","v":139057,"vw":51.289738},{"c":50.49,"h":51.03,"l":49.53,"n":2427,"o":50.1,"t":"2025-10-17T04:00:00Z","v":157188,"vw":50.238513},{"c":51.28,"h":51.34,"l":50.31,"n":2140,"o":50.31,"t":"2025-10-20T04:00:00Z","v":92811,"vw":50.841466},{"c":51.24,"h":51.65,"l":51.02,"n":1176,"o":51.28,"t":"2025-10-21T04:00:00Z","v":80639,"vw":51.313271},{"c":52.28,"h":52.5,"l":51.3,"n":1595,"o":51.33,"t":"2025-10-22T04:00:00Z","v":139025,"vw":51.792592},{"c":54.53,"h":54.61,"l":51.59,"n":3197,"o":52.44,"t":"2025-10-23T04:00:00Z","v":451471,"vw":53.979687},{"c":54.4,"h":54.59,"l":53.75,"n":3134,"o":54.38,"t":"2025-10-24T04:00:00Z","v":335775,"vw":54.152168},{"c":53.44,"h":54.26,"l":52.7,"n":2322,"o":54.26,"t":"2025-10-27T04:00:00Z","v":142811,"vw":53.20774},{"c":53.56,"h":53.68,"l":52.33,"n":1713,"o":52.91,"t":"2025-10-28T04:00:00Z","v":108531,"vw":53.342569},{"c":53.59,"h":53.96,"l":53.04,"n":1757,"o":53.4,"t":"2025-10-29T04:00:00Z","v":115219,"vw":53.672277},{"c":53.79,"h":54.24,"l":52.58,"n":2943,"o":53.01,"t":"2025-10-30T04:00:00Z","v":186064,"vw":53.49401},{"c":52.17,"h":53.98,"l":51.87,"n":2315,"o":53.92,"t":"2025-10-31T04:00:00Z","v":150692,"vw":52.608603},{"c":51.9,"h":52.25,"l":51.02,"n":3297,"o":51.75,"t":"2025-11-03T05:00:00Z","v":324804,"vw":51.519909},{"c":51.73,"h":52.57,"l":51.41,"n":1961,"o":51.87,"t":"2025-11-04T05:00:00Z","v":219567,"vw":51.950202},{"c":51.68,"h":51.89,"l":50.7,"n":1994,"o":51.5,"t":"2025-11-05T05:00:00Z","v":147249,"vw":51.420639},{"c":51.08,"h":52.27,"l":50.8,"n":2136,"o":51.67,"t":"2025-11-06T05:00:00Z","v":133614,"vw":51.223111},{"c":50.91,"h":50.91,"l":49.76,"n":1605,"o":50.42,"t":"2025-11-07T05:00:00Z","v":111958,"vw":50.244834},{"c":51.67,"h":51.685,"l":50.235,"n":2230,"o":50.85,"t":"2025-11-10T05:00:00Z","v":212243,"vw":51.343747},{"c":53.5,"h":53.99,"l":51.7,"n":2324,"o":51.7,"t":"2025-11-11T05:00:00Z","v":133723,"vw":52.961692},{"c":52.39,"h":54.01,"l":52.39,"n":2628,"o":53.51,"t":"2025-11-12T05:00:00Z","v":207097,"vw":53.099077},{"c":52.14,"h":53.6,"l":51.93,"n":2999,"o":52.77,"t":"2025-11-13T05:00:00Z","v":204981,"vw":52.459806},{"c":53.84,"h":54.25,"l":51.5501,"n":3033,"o":52,"t":"2025-11-14T05:00:00Z","v":213612,"vw":53.523423},{"c":52.6,"h":54.2192,"l":52.5,"n":2227,"o":54.2,"t":"2025-11-17T05:00:00Z","v":163189,"vw":53.139621},{"c":52.67,"h":52.89,"l":52.29,"n":1610,"o":52.6,"t":"2025-11-18T05:00:00Z","v":81690,"vw":52.501425},{"c":52.61,"h":52.8199,"l":51.76,"n":1167,"o":52.49,"t":"2025-11-19T05:00:00Z","v":66064,"vw":52.342414},{"c":53.18,"h":53.72,"l":52.5,"n":1978,"o":52.63,"t":"2025-11-20T05:00:00Z","v":114926,"vw":53.065205},{"c":52.51,"h":53.38,"l":52.3907,"n":1373,"o":53.13,"t":"2025-11-21T05:00:00Z","v":94070,"vw":52.926347},{"c":52.01,"h":52.445,"l":51.47,"n":1887,"o":52.24,"t":"2025-11-24T05:00:00Z","v":111688,"vw":52.047024},{"c":53.24,"h":53.25,"l":51.5,"n":2006,"o":51.75,"t":"2025-11-25T05:00:00Z","v":136029,"vw":52.576041},{"c":53.64,"h":54.46,"l":53.2801,"n":1858,"o":53.39,"t":"2025-11-26T05:00:00Z","v":104389,"vw":53.742125},{"c":54.5,"h":54.999,"l":54,"n":981,"o":54.02,"t":"2025-11-28T05:00:00Z","v":83224,"vw":54.563687},{"c":54.77,"h":55.4,"l":54.42,"n":2042,"o":54.42,"t":"2025-12-01T05:00:00Z","v":102131,"vw":54.986915},{"c":54.07,"h":54.995,"l":54.07,"n":1669,"o":54.8,"t":"2025-12-02T05:00:00Z","v":84004,"vw":54.32358},{"c":54.62,"h":55.24,"l":54,"n":1329,"o":54,"t":"2025-12-03T05:00:00Z","v":69533,"vw":54.735035},{"c":55.85,"h":56,"l":54.5,"n":1115,"o":54.5,"t":"2025-12-04T05:00:00Z","v":54151,"vw":55.476799},{"c":55.82,"h":56.48,"l":55.5,"n":1374,"o":55.95,"t":"2025-12-05T05:00:00Z","v":74657,"vw":55.992342},{"c":54.77,"h":56.07,"l":54.7548,"n":1174,"o":56.07,"t":"2025-12-08T05:00:00Z","v":66134,"vw":55.164974},{"c":54.51,"h":55.5,"l":54,"n":1632,"o":54.76,"t":"2025-12-09T05:00:00Z","v":124538,"vw":54.617055},{"c":53.37,"h":54.57,"l":53.19,"n":1777,"o":54.5,"t":"2025-12-10T05:00:00Z","v":108088,"vw":53.610757},{"c":53.95,"h":54.42,"l":53.45,"n":1509,"o":53.49,"t":"2025-12-11T05:00:00Z","v":82697,"vw":53.999028},{"c":52.94,"h":54.465,"l":52.56,"n":1945,"o":54.43,"t":"2025-12-12T05:00:00Z","v":107550,"vw":53.077431},{"c":53.57,"h":53.72,"l":52.14,"n":2116,"o":52.95,"t":"2025-12-15T05:00:00Z","v":156709,"vw":53.33767},{"c":52.85,"h":53.3141,"l":52.25,"n":3437,"o":53.24,"t":"2025-12-16T05:00:00Z","v":232413,"vw":52.697115},{"c":53.34,"h":53.65,"l":52.6401,"n":2075,"o":53.01,"t":"2025-12-17T05:00:00Z","v":114019,"vw":53.054453},{"c":53.35,"h":54.18,"l":53.01,"n":1622,"o":53.75,"t":"2025-12-18T05:00:00Z","v":63113,"vw":53.533249},{"c":53.48,"h":53.7,"l":52.9001,"n":2618,"o":53,"t":"2025-12-19T05:00:00Z","v":345479,"vw":53.403642},{"c":53.25,"h":53.75,"l":52.521,"n":2095,"o":53.75,"t":"2025-12-22T05:00:00Z","v":153771,"vw":52.98819},{"c":54.22,"h":54.25,"l":53.05,"n":1090,"o":53.05,"t":"2025-12-23T05:00:00Z","v":54626,"vw":53.677755},{"c":54.01,"h":54.45,"l":54,"n":537,"o":54.2,"t":"2025-12-24T05:00:00Z","v":36382,"vw":54.11717},{"c":53.45,"h":54.272,"l":52.835,"n":1010,"o":54.01,"t":"2025-12-26T05:00:00Z","v":117316,"vw":53.583183},{"c":53.8,"h":54,"l":53.31,"n":1554,"o":53.5,"t":"2025-12-29T05:00:00Z","v":73737,"vw":53.71077},{"c":53.74,"h":54.25,"l":53.25,"n":1364,"o":53.57,"t":"2025-12-30T05:00:00Z","v":102529,"vw":53.641083},{"c":53.48,"h":53.97,"l":52.95,"n":1285,"o":53.97,"t":"2025-12-31T05:00:00Z","v":75534,"vw":53.343319},{"c":54,"h":54.31,"l":52.9,"n":1318,"o":53.74,"t":"2026-01-02T05:00:00Z","v":59764,"vw":53.847583},{"c":54.28,"h":54.47,"l":52.5701,"n":1709,"o":54,"t":"2026-01-05T05:00:00Z","v":73864,"vw":53.70233},{"c":52.76,"h":54.4999,"l":52.73,"n":2327,"o":54.06,"t":"2026-01-06T05:00:00Z","v":144412,"vw":53.214469},{"c":53,"h":53.6,"l":52.65,"n":1449,"o":52.75,"t":"2026-01-07T05:00:00Z","v":85720,"vw":53.040112},{"c":53.71,"h":54.16,"l":52.85,"n":1062,"o":52.85,"t":"2026-01-08T05:00:00Z","v":52150,"vw":53.773615},{"c":53.49,"h":54.1,"l":53.2501,"n":1175,"o":53.77,"t":"2026-01-09T05:00:00Z","v":50572,"vw":53.695646},{"c":53.78,"h":54.1,"l":53.39,"n":1048,"o":53.75,"t":"2026-01-12T05:00:00Z","v":39411,"vw":53.762882},{"c":54.72,"h":55,"l":53.53,"n":1333,"o":53.85,"t":"2026-01-13T05:00:00Z","v":60816,"vw":54.498933},{"c":55.7,"h":56.24,"l":54.47,"n":1283,"o":54.5,"t":"2026-01-14T05:00:00Z","v":74597,"vw":55.700229},{"c":55.76,"h":55.91,"l":54.13,"n":1508,"o":55.73,"t":"2026-01-15T05:00:00Z","v":77655,"vw":55.483754},{"c":56.27,"h":56.5,"l":55.56,"n":990,"o":55.56,"t":"2026-01-16T05:00:00Z","v":62163,"vw":56.202079},{"c":56.11,"h":56.9599,"l":55.51,"n":2096,"o":56.16,"t":"2026-01-20T05:00:00Z","v":113827,"vw":56.35614},{"c":56.9,"h":57.5643,"l":56.51,"n":1686,"o":56.91,"t":"2026-01-21T05:00:00Z","v":81287,"vw":57.058314},{"c":56.59,"h":57.25,"l":56.25,"n":1548,"o":57.04,"t":"2026-01-22T05:00:00Z","v":83673,"vw":56.610602},{"c":56.11,"h":57,"l":55.92,"n":1343,"o":56.58,"t":"2026-01-23T05:00:00Z","v":83168,"vw":56.378815},{"c":56.67,"h":56.67,"l":55.7,"n":1598,"o":56.16,"t":"2026-01-26T05:00:00Z","v":83586,"vw":56.215661},{"c":56.57,"h":56.95,"l":56.1,"n":1490,"o":56.8,"t":"2026-01-27T05:00:00Z","v":71807,"vw":56.585024},{"c":57.2,"h":57.2,"l":56.49,"n":1279,"o":56.71,"t":"2026-01-28T05:00:00Z","v":73866,"vw":56.84362},{"c":57.49,"h":58,"l":56.24,"n":1702,"o":57.2,"t":"2026-01-29T05:00:00Z","v":104706,"vw":57.133663},{"c":56.39,"h":57.255,"l":55.42,"n":1323,"o":56.99,"t":"2026-01-30T05:00:00Z","v":93489,"vw":56.293555},{"c":55.99,"h":56.65,"l":55.39,"n":1711,"o":55.99,"t":"2026-02-02T05:00:00Z","v":89395,"vw":56.112632},{"c":56.99,"h":56.99,"l":55.7601,"n":1428,"o":56.01,"t":"2026-02-03T05:00:00Z","v":95070,"vw":56.43932},{"c":58.19,"h":58.19,"l":56.42,"n":1709,"o":56.42,"t":"2026-02-04T05:00:00Z","v":128786,"vw":57.446702},{"c":57.66,"h":58.47,"l":56.73,"n":1571,"o":58.47,"t":"2026-02-05T05:00:00Z","v":99223,"vw":57.488932},{"c":57.65,"h":58.0799,"l":57.17,"n":1390,"o":57.55,"t":"2026-02-06T05:00:00Z","v":66825,"vw":57.587089},{"c":56.7,"h":57.3,"l":56.35,"n":1482,"o":56.62,"t":"2026-02-09T05:00:00Z","v":89523,"vw":56.746799},{"c":57.46,"h":57.46,"l":56.83,"n":1585,"o":56.99,"t":"2026-02-10T05:00:00Z","v":85490,"vw":57.221607},{"c":57.84,"h":58.36,"l":57.25,"n":1760,"o":57.35,"t":"2026-02-11T05:00:00Z","v":94362,"vw":57.728656},{"c":57.26,"h":59.45,"l":57.26,"n":2212,"o":57.97,"t":"2026-02-12T05:00:00Z","v":117188,"vw":57.985185},{"c":59.64,"h":59.645,"l":57.4478,"n":2223,"o":57.75,"t":"2026-02-13T05:00:00Z","v":132799,"vw":58.980148},{"c":58.81,"h":59.75,"l":58.42,"n":1795,"o":59.7,"t":"2026-02-17T05:00:00Z","v":75749,"vw":59.077453},{"c":59.34,"h":59.7399,"l":58.81,"n":1573,"o":58.81,"t":"2026-02-18T05:00:00Z","v":108251,"vw":59.272013},{"c":59.32,"h":59.78,"l":58.1701,"n":1559,"o":59.59,"t":"2026-02-19T05:00:00Z","v":85088,"vw":59.327299},{"c":59.7,"h":59.95,"l":59.16,"n":957,"o":59.59,"t":"2026-02-20T05:00:00Z","v":59333,"vw":59.574995},{"c":59.73,"h":60.53,"l":59.03,"n":1557,"o":59.1,"t":"2026-02-23T05:00:00Z","v":85573,"vw":59.597325},{"c":59.5,"h":59.85,"l":58.8501,"n":1805,"o":59.69,"t":"2026-02-24T05:00:00Z","v":108582,"vw":59.324988},{"c":58.79,"h":59.53,"l":58.78,"n":1533,"o":59.53,"t":"2026-02-25T05:00:00Z","v":73729,"vw":59.031893},{"c":60.75,"h":61.475,"l":58,"n":2320,"o":58.5,"t":"2026-02-26T05:00:00Z","v":144080,"vw":60.446555},{"c":61.3,"h":61.51,"l":60.62,"n":1764,"o":60.76,"t":"2026-02-27T05:00:00Z","v":76068,"vw":61.125101},{"c":62.38,"h":62.97,"l":61.2294,"n":3283,"o":61.95,"t":"2026-03-02T05:00:00Z","v":179516,"vw":62.377849},{"c":61.97,"h":62.89,"l":60.8,"n":2522,"o":62.89,"t":"2026-03-03T05:00:00Z","v":175496,"vw":61.453913},{"c":63.73,"h":63.73,"l":61.48,"n":1818,"o":61.69,"t":"2026-03-04T05:00:00Z","v":92691,"vw":63.002952},{"c":64.11,"h":64.45,"l":62.89,"n":2142,"o":64,"t":"2026-03-05T05:00:00Z","v":136363,"vw":63.881754},{"c":62.89,"h":64.5,"l":62.88,"n":1671,"o":63.6,"t":"2026-03-06T05:00:00Z","v":89646,"vw":63.365407},{"c":63.28,"h":64.7,"l":62.76,"n":2417,"o":63.22,"t":"2026-03-09T04:00:00Z","v":125709,"vw":63.889138},{"c":62.95,"h":64.42,"l":62.55,"n":2461,"o":63.29,"t":"2026-03-10T04:00:00Z","v":116999,"vw":63.574745},{"c":63.71,"h":64.5,"l":63.22,"n":1806,"o":63.22,"t":"2026-03-11T04:00:00Z","v":65353,"vw":63.842263},{"c":63.9,"h":64.975,"l":63.78,"n":1903,"o":63.78,"t":"2026-03-12T04:00:00Z","v":81391,"vw":64.333786},{"c":64.09,"h":66.25,"l":63.83,"n":4388,"o":64.38,"t":"2026-03-13T04:00:00Z","v":297403,"vw":64.763769},{"c":63.1,"h":64.09,"l":62.22,"n":2589,"o":64.09,"t":"2026-03-16T04:00:00Z","v":126793,"vw":63.093824},{"c":63.21,"h":64.09,"l":62.8021,"n":1720,"o":63.26,"t":"2026-03-17T04:00:00Z","v":63127,"vw":63.378697},{"c":63.5,"h":63.5,"l":61.76,"n":1819,"o":63.25,"t":"2026-03-18T04:00:00Z","v":91231,"vw":62.994511},{"c":66.73,"h":66.73,"l":64,"n":3526,"o":64,"t":"2026-03-19T04:00:00Z","v":180990,"vw":65.741036},{"c":67.03,"h":69.49,"l":66.73,"n":4993,"o":66.78,"t":"2026-03-20T04:00:00Z","v":446796,"vw":67.630249},{"c":68.53,"h":68.6,"l":65.44,"n":2426,"o":66.15,"t":"2026-03-23T04:00:00Z","v":157624,"vw":67.552953},{"c":70.14,"h":70.6447,"l":68.99,"n":3496,"o":69,"t":"2026-03-24T04:00:00Z","v":187402,"vw":69.845155},{"c":67.22,"h":69.54,"l":66.784,"n":2227,"o":69.14,"t":"2026-03-25T04:00:00Z","v":114762,"vw":67.686721},{"c":69.35,"h":69.4884,"l":67.23,"n":2768,"o":67.23,"t":"2026-03-26T04:00:00Z","v":175229,"vw":68.973625},{"c":64.92,"h":70.25,"l":64.92,"n":4783,"o":69.12,"t":"2026-03-27T04:00:00Z","v":384848,"vw":66.319759},{"c":67.12,"h":67.8099,"l":65.3,"n":2236,"o":65.3,"t":"2026-03-30T04:00:00Z","v":255702,"vw":66.720371},{"c":64.63,"h":68.08,"l":64.03,"n":2879,"o":67,"t":"2026-03-31T04:00:00Z","v":282400,"vw":65.539841},{"c":64.42,"h":64.8,"l":62.43,"n":3201,"o":64.36,"t":"2026-04-01T04:00:00Z","v":157901,"vw":63.510324},{"c":65.1,"h":67.6328,"l":64.09,"n":1724,"o":65.79,"t":"2026-04-02T04:00:00Z","v":87057,"vw":65.233901},{"c":65.1,"h":65.5,"l":64.45,"n":1232,"o":64.5,"t":"2026-04-06T04:00:00Z","v":29409,"vw":64.90484},{"c":65.95,"h":66.5899,"l":65,"n":1415,"o":65.19,"t":"2026-04-07T04:00:00Z","v":73071,"vw":65.759349},{"c":65.17,"h":65.27,"l":62.61,"n":1740,"o":62.85,"t":"2026-04-08T04:00:00Z","v":105896,"vw":64.050775},{"c":63.51,"h":65.7084,"l":63.38,"n":1510,"o":65.02,"t":"2026-04-09T04:00:00Z","v":79785,"vw":64.178444},{"c":62.95,"h":63.94,"l":62.5,"n":901,"o":63.25,"t":"2026-04-10T04:00:00Z","v":48724,"vw":62.997207},{"c":62.28,"h":63.55,"l":61.28,"n":1192,"o":63.01,"t":"2026-04-13T04:00:00Z","v":66904,"vw":62.086166},{"c":62.06,"h":62.1251,"l":60.8,"n":1129,"o":62,"t":"2026-04-14T04:00:00Z","v":67248,"vw":61.468644},{"c":61.61,"h":62.27,"l":61,"n":1104,"o":61.89,"t":"2026-04-15T04:00:00Z","v":59204,"vw":61.661825},{"c":61.25,"h":62.5,"l":61.11,"n":1152,"o":61.26,"t":"2026-04-16T04:00:00Z","v":74007,"vw":61.417911},{"c":60.27,"h":60.5,"l":57.21,"n":2779,"o":60.24,"t":"2026-04-17T04:00:00Z","v":141308,"vw":59.546909},{"c":62.73,"h":62.8,"l":60.24,"n":3635,"o":60.24,"t":"2026-04-20T04:00:00Z","v":287648,"vw":62.286908},{"c":62.39,"h":63.26,"l":61.2605,"n":1160,"o":62.76,"t":"2026-04-21T04:00:00Z","v":59995,"vw":62.092884},{"c":62.35,"h":62.94,"l":61.94,"n":2203,"o":62.49,"t":"2026-04-22T04:00:00Z","v":116086,"vw":62.284071},{"c":62.87,"h":63.81,"l":61.64,"n":1794,"o":62.24,"t":"2026-04-23T04:00:00Z","v":90898,"vw":62.814762},{"c":62.8,"h":63.65,"l":62,"n":1445,"o":62.42,"t":"2026-04-24T04:00:00Z","v":64070,"vw":62.69883},{"c":62.73,"h":63.5,"l":62.26,"n":1461,"o":62.91,"t":"2026-04-27T04:00:00Z","v":89152,"vw":62.790501},{"c":63.94,"h":64.18,"l":63.01,"n":1808,"o":63.01,"t":"2026-04-28T04:00:00Z","v":67598,"vw":63.826677},{"c":65.73,"h":65.74,"l":63.76,"n":1266,"o":63.76,"t":"2026-04-29T04:00:00Z","v":54439,"vw":65.208987},{"c":67.02,"h":67.5,"l":65.01,"n":2112,"o":65.01,"t":"2026-04-30T04:00:00Z","v":89243,"vw":66.524558},{"c":66.9,"h":67,"l":65.75,"n":1823,"o":67,"t":"2026-05-01T04:00:00Z","v":70443,"vw":66.582447},{"c":66.7,"h":67.7299,"l":66.55,"n":1782,"o":67.35,"t":"2026-05-04T04:00:00Z","v":63873,"vw":67.079081},{"c":66.27,"h":67.49,"l":66.27,"n":1590,"o":66.99,"t":"2026-05-05T04:00:00Z","v":82702,"vw":66.816501},{"c":64,"h":65.69,"l":63.07,"n":2358,"o":64.47,"t":"2026-05-06T04:00:00Z","v":110030,"vw":63.901025},{"c":63.19,"h":63.5,"l":60,"n":3109,"o":63.5,"t":"2026-05-07T04:00:00Z","v":188899,"vw":62.019839},{"c":62.37,"h":62.52,"l":61.41,"n":1498,"o":62.26,"t":"2026-05-08T04:00:00Z","v":56547,"vw":62.115627},{"c":61.84,"h":63.08,"l":61.84,"n":1771,"o":62.23,"t":"2026-05-11T04:00:00Z","v":90519,"vw":62.325296},{"c":62.57,"h":63.5,"l":61.735,"n":1518,"o":62.29,"t":"2026-05-12T04:00:00Z","v":75045,"vw":62.824807},{"c":62.79,"h":63.21,"l":62.25,"n":594,"o":62.74,"t":"2026-05-13T04:00:00Z","v":31248,"vw":62.648194},{"c":63.69,"h":64,"l":63,"n":1772,"o":63,"t":"2026-05-14T04:00:00Z","v":81137,"vw":63.706885},{"c":63.51,"h":65.49,"l":63.5,"n":2015,"o":64,"t":"2026-05-15T04:00:00Z","v":105590,"vw":64.066976},{"c":64.33,"h":64.605,"l":62.89,"n":1709,"o":63.5,"t":"2026-05-18T04:00:00Z","v":81745,"vw":63.999198},{"c":63.75,"h":64.71,"l":63.52,"n":2161,"o":64.33,"t":"2026-05-19T04:00:00Z","v":91331,"vw":64.087825},{"c":64.67,"h":64.9499,"l":63.13,"n":1650,"o":63.48,"t":"2026-05-20T04:00:00Z","v":72853,"vw":64.007746},{"c":64.71,"h":66.03,"l":64.1,"n":2229,"o":64.54,"t":"2026-05-21T04:00:00Z","v":104909,"vw":64.934347},{"c":63.39,"h":65,"l":63.02,"n":1211,"o":64.3,"t":"2026-05-22T04:00:00Z","v":45650,"vw":63.735933},{"c":61.09,"h":63.24,"l":60.965,"n":1731,"o":62.86,"t":"2026-05-26T04:00:00Z","v":79709,"vw":61.5726},{"c":60.62,"h":62.0451,"l":60.02,"n":1868,"o":60.5,"t":"2026-05-27T04:00:00Z","v":82150,"vw":60.954234},{"c":60.87,"h":61.5,"l":60.5,"n":1143,"o":60.62,"t":"2026-05-28T04:00:00Z","v":44977,"vw":60.886206},{"c":59.07,"h":60.93,"l":59,"n":1757,"o":60.47,"t":"2026-05-29T04:00:00Z","v":130549,"vw":59.604812},{"c":60.99,"h":61.825,"l":59.24,"n":2974,"o":59.24,"t":"2026-06-01T04:00:00Z","v":176679,"vw":60.981719},{"c":62.43,"h":63.04,"l":60.59,"n":2037,"o":60.59,"t":"2026-06-02T04:00:00Z","v":111942,"vw":62.366063},{"c":62.04,"h":63.9,"l":62.04,"n":1662,"o":62.26,"t":"2026-06-03T04:00:00Z","v":79656,"vw":63.100817},{"c":64.36,"h":64.84,"l":62,"n":2240,"o":62,"t":"2026-06-04T04:00:00Z","v":95996,"vw":63.763275},{"c":64.47,"h":65.375,"l":64.06,"n":1518,"o":64.26,"t":"2026-06-05T04:00:00Z","v":58378,"vw":64.61297},{"c":64.56,"h":66.5,"l":63.791,"n":2580,"o":64.45,"t":"2026-06-08T04:00:00Z","v":91753,"vw":64.827962},{"c":65.29,"h":66.5,"l":64.25,"n":2216,"o":64.28,"t":"2026-06-09T04:00:00Z","v":129574,"vw":65.584471},{"c":66.14,"h":67.47,"l":66,"n":2187,"o":66.01,"t":"2026-06-10T04:00:00Z","v":110677,"vw":66.899177},{"c":65.69,"h":66.6001,"l":65,"n":2576,"o":66.51,"t":"2026-06-11T04:00:00Z","v":130762,"vw":65.643868},{"c":63.19,"h":64.44,"l":60.51,"n":6991,"o":64.25,"t":"2026-06-12T04:00:00Z","v":434734,"vw":62.734644},{"c":60.34,"h":62.87,"l":60.02,"n":4330,"o":62.87,"t":"2026-06-15T04:00:00Z","v":251235,"vw":61.42298},{"c":58.8,"h":60.965,"l":58.51,"n":3077,"o":60.49,"t":"2026-06-16T04:00:00Z","v":167132,"vw":59.456278},{"c":59.75,"h":60.01,"l":57.77,"n":5383,"o":58.75,"t":"2026-06-17T04:00:00Z","v":290567,"vw":59.206947},{"c":58.05,"h":60,"l":57.88,"n":3903,"o":60,"t":"2026-06-18T04:00:00Z","v":880126,"vw":58.220082},{"c":59.7,"h":60,"l":57.87,"n":2427,"o":58.11,"t":"2026-06-22T04:00:00Z","v":136735,"vw":59.260097},{"c":61.02,"h":61.5,"l":59.28,"n":1775,"o":59.51,"t":"2026-06-23T04:00:00Z","v":71277,"vw":60.641443},{"c":57.06,"h":60.57,"l":57.05,"n":3149,"o":60.57,"t":"2026-06-24T04:00:00Z","v":183589,"vw":58.075002},{"c":60.05,"h":60.63,"l":57.44,"n":1849,"o":57.44,"t":"2026-06-25T04:00:00Z","v":91095,"vw":59.790879},{"c":60.53,"h":61.2,"l":59.3,"n":1990,"o":60.05,"t":"2026-06-26T04:00:00Z","v":89786,"vw":60.630587},{"c":60.59,"h":61.67,"l":60.2,"n":2082,"o":60.63,"t":"2026-06-29T04:00:00Z","v":100855,"vw":60.736038},{"c":60.95,"h":61.97,"l":60.55,"n":1521,"o":61.22,"t":"2026-06-30T04:00:00Z","v":69503,"vw":61.22464},{"c":60.66,"h":61.74,"l":60.48,"n":1942,"o":60.5,"t":"2026-07-01T04:00:00Z","v":92969,"vw":60.86466},{"c":61.34,"h":62.02,"l":60.75,"n":1209,"o":60.75,"t":"2026-07-02T04:00:00Z","v":72151,"vw":61.523002},{"c":61.93,"h":62.7499,"l":61.23,"n":2244,"o":61.58,"t":"2026-07-06T04:00:00Z","v":103319,"vw":62.214031},{"c":63.69,"h":64.67,"l":62.2,"n":2265,"o":62.21,"t":"2026-07-07T04:00:00Z","v":117437,"vw":63.832568},{"c":65.49,"h":65.98,"l":63.5,"n":1915,"o":63.75,"t":"2026-07-08T04:00:00Z","v":174245,"vw":64.876181},{"c":64.88,"h":65.17,"l":64.225,"n":1245,"o":64.49,"t":"2026-07-09T04:00:00Z","v":48050,"vw":64.613017},{"c":63.14,"h":64.98,"l":62.73,"n":1047,"o":64.48,"t":"2026-07-10T04:00:00Z","v":52496,"vw":63.433311},{"c":64.16,"h":64.89,"l":63.75,"n":1404,"o":63.9,"t":"2026-07-13T04:00:00Z","v":83022,"vw":64.271019},{"c":64.47,"h":65.1,"l":63.9737,"n":1195,"o":64.16,"t":"2026-07-14T04:00:00Z","v":60047,"vw":64.600465},{"c":62.18,"h":64.65,"l":62.05,"n":1592,"o":64.04,"t":"2026-07-15T04:00:00Z","v":68342,"vw":62.783208},{"c":62.71,"h":64.07,"l":62.19,"n":1607,"o":62.19,"t":"2026-07-16T04:00:00Z","v":123618,"vw":63.238781},{"c":62.38,"h":63.876,"l":62.31,"n":1444,"o":62.89,"t":"2026-07-17T04:00:00Z","v":70021,"vw":62.654794},{"c":63.83,"h":64.09,"l":62,"n":1367,"o":62,"t":"2026-07-20T04:00:00Z","v":71301,"vw":63.643159},{"c":63.76,"h":65,"l":63,"n":1925,"o":64.05,"t":"2026-07-21T04:00:00Z","v":91936,"vw":63.895753},{"c":64.56,"h":64.84,"l":63.875,"n":1616,"o":64.49,"t":"2026-07-22T04:00:00Z","v":72492,"vw":64.440218},{"c":65.93,"h":66.5,"l":64.55,"n":2060,"o":65.01,"t":"2026-07-23T04:00:00Z","v":87413,"vw":65.813378},{"c":65.64,"h":67,"l":65.44,"n":1514,"o":66.27,"t":"2026-07-24T04:00:00Z","v":83549,"vw":66.104197},{"c":62.94,"h":65.5,"l":62.725,"n":1824,"o":64.82,"t":"2026-07-27T04:00:00Z","v":97910,"vw":63.677737},{"c":64.08,"h":64.27,"l":62.26,"n":1474,"o":62.26,"t":"2026-07-28T04:00:00Z","v":68937,"vw":63.479238},{"c":63.04,"h":66.38,"l":63.04,"n":2600,"o":64.39,"t":"2026-07-29T04:00:00Z","v":152444,"vw":64.258054},{"c":65.06,"h":65.91,"l":63,"n":3245,"o":63.01,"t":"2026-07-30T04:00:00Z","v":149393,"vw":64.778244},{"c":65.9,"h":66.5,"l":64.6,"n":3436,"o":64.74,"t":"2026-07-31T04:00:00Z","v":171475,"vw":65.917586},{"c":67,"h":67,"l":65.09,"n":2129,"o":65.09,"t":"2026-08-03T04:00:00Z","v":169779,"vw":66.332322},{"c":66,"h":66.71,"l":65.5,"n":2051,"o":66.69,"t":"2026-08-04T04:00:00Z","v":110763,"vw":66.110204},{"c":64.13,"h":66.435,"l":63.79,"n":3046,"o":65.74,"t":"2026-08-05T04:00:00Z","v":170594,"vw":64.605727},{"c":66.04,"h":68,"l":65.62,"n":3990,"o":65.8,"t":"2026-08-06T04:00:00Z","v":185877,"vw":66.690253},{"c":64.71,"h":65.24,"l":63.52,"n":2142,"o":65,"t":"2026-08-07T04:00:00Z","v":93930,"vw":64.539435},{"c":67.27,"h":67.5,"l":64.84,"n":3756,"o":64.84,"t":"2026-08-10T04:00:00Z","v":341891,"vw":66.95611},{"c":66.58,"h":68.24,"l":66.24,"n":2821,"o":66.5,"t":"2026-08-11T04:00:00Z","v":161208,"vw":67.301105},{"c":68.87,"h":68.88,"l":66.75,"n":2589,"o":66.89,"t":"2026-08-12T04:00:00Z","v":100672,"vw":68.067041},{"c":67.3,"h":69,"l":67.2372,"n":2467,"o":68.71,"t":"2026-08-13T04:00:00Z","v":122425,"vw":68.07725},{"c":69.05,"h":69.5,"l":67.5,"n":2342,"o":68.19,"t":"2026-08-14T04:00:00Z","v":139200,"vw":68.69645},{"c":67.63,"h":68.905,"l":67.059,"n":1523,"o":68.85,"t":"2026-08-17T04:00:00Z","v":70351,"vw":67.746136},{"c":68.72,"h":69.38,"l":67.4001,"n":2627,"o":68,"t":"2026-08-18T04:00:00Z","v":112005,"vw":68.698725},{"c":67.72,"h":69.38,"l":67.1048,"n":3594,"o":69.38,"t":"2026-08-19T04:00:00Z","v":122134,"vw":67.64919},{"c":68.67,"h":69.1,"l":67.9,"n":2202,"o":68.26,"t":"2026-08-20T04:00:00Z","v":93320,"vw":68.668462},{"c":68.38,"h":69.44,"l":67.92,"n":2150,"o":69.26,"t":"2026-08-21T04:00:00Z","v":84952,"vw":68.244021},{"c":68.05,"h":68.65,"l":67.5,"n":1581,"o":68,"t":"2026-08-24T04:00:00Z","v":60262,"vw":68.117433},{"c":67.95,"h":68.5867,"l":67.1697,"n":2365,"o":68,"t":"2026-08-25T04:00:00Z","v":90756,"vw":67.897544},{"c":68.54,"h":68.685,"l":67.25,"n":1655,"o":67.75,"t":"2026-08-26T04:00:00Z","v":75420,"vw":68.265001},{"c":68.36,"h":68.75,"l":67.155,"n":2100,"o":68.65,"t":"2026-08-27T04:00:00Z","v":74281,"vw":68.183412},{"c":68.91,"h":68.92,"l":67.51,"n":1311,"o":67.51,"t":"2026-08-28T04:00:00Z","v":55400,"vw":68.22832},{"c":70.29,"h":70.76,"l":69.25,"n":2731,"o":69.25,"t":"2026-08-31T04:00:00Z","v":110560,"vw":70.023673},{"c":70.32,"h":70.96,"l":69.5,"n":2745,"o":70.76,"t":"2026-09-01T04:00:00Z","v":112144,"vw":70.146226},{"c":71.22,"h":71.25,"l":69.465,"n":2395,"o":70.49,"t":"2026-09-02T04:00:00Z","v":139634,"vw":70.95024},{"c":68.41,"h":71.25,"l":68.04,"n":2288,"o":70.82,"t":"2026-09-03T04:00:00Z","v":124555,"vw":69.770839},{"c":68.73,"h":69.89,"l":67.77,"n":2885,"o":68.5,"t":"2026-09-04T04:00:00Z","v":139554,"vw":68.831206},{"c":68.09,"h":70.685,"l":67.87,"n":3379,"o":69.07,"t":"2026-09-08T04:00:00Z","v":188733,"vw":68.756883},{"c":69.91,"h":70.56,"l":68.15,"n":2714,"o":68.15,"t":"2026-09-09T04:00:00Z","v":136659,"vw":69.35344},{"c":68.8,"h":70.49,"l":68.38,"n":3063,"o":70.49,"t":"2026-09-10T04:00:00Z","v":158063,"vw":69.102924},{"c":67.74,"h":68.715,"l":67.23,"n":2073,"o":68.11,"t":"2026-09-11T04:00:00Z","v":74234,"vw":67.836389},{"c":65.6,"h":68.63,"l":65.6,"n":2623,"o":68.1,"t":"2026-09-14T04:00:00Z","v":112108,"vw":66.305827},{"c":65.66,"h":66.8242,"l":65.27,"n":2660,"o":65.83,"t":"2026-09-15T04:00:00Z","v":132025,"vw":65.846572},{"c":65.73,"h":67.16,"l":64.9,"n":2630,"o":65.74,"t":"2026-09-16T04:00:00Z","v":87732,"vw":65.744246},{"c":66.75,"h":66.895,"l":65.63,"n":1802,"o":65.63,"t":"2026-09-17T04:00:00Z","v":86727,"vw":66.512294},{"c":64.86,"h":66.42,"l":64.09,"n":2933,"o":66.42,"t":"2026-09-18T04:00:00Z","v":225570,"vw":64.920845},{"c":66.01,"h":66.2,"l":64.21,"n":1711,"o":64.21,"t":"2026-09-21T04:00:00Z","v":66391,"vw":65.425025},{"c":66.07,"h":66.21,"l":64.94,"n":2817,"o":65.81,"t":"2026-09-22T04:00:00Z","v":150427,"vw":65.651548},{"c":64.29,"h":66.8748,"l":64.12,"n":2356,"o":66.28,"t":"2026-09-23T04:00:00Z","v":113632,"vw":64.895336},{"c":63.64,"h":64.75,"l":63.14,"n":1912,"o":64.35,"t":"2026-09-24T04:00:00Z","v":81854,"vw":64.03888},{"c":63.43,"h":63.75,"l":62.08,"n":1875,"o":63.25,"t":"2026-09-25T04:00:00Z","v":109524,"vw":63.197572},{"c":62.8,"h":63.5272,"l":62.35,"n":3275,"o":63.51,"t":"2026-09-28T04:00:00Z","v":172484,"vw":62.749463},{"c":60.9,"h":62.4579,"l":60.58,"n":3899,"o":62.06,"t":"2026-09-29T04:00:00Z","v":174749,"vw":61.528289},{"c":60.86,"h":61.4659,"l":60.5,"n":1833,"o":60.94,"t":"2026-09-30T04:00:00Z","v":60604,"vw":60.80721},{"c":61,"h":61.5,"l":60.26,"n":2709,"o":60.72,"t":"2026-10-01T04:00:00Z","v":239650,"vw":60.970655},{"c":61.31,"h":61.89,"l":60.01,"n":2173,"o":60.12,"t":"2026-10-02T04:00:00Z","v":94385,"vw":61.262449},{"c":63.26,"h":63.48,"l":61.32,"n":2103,"o":61.32,"t":"2026-10-05T04:00:00Z","v":81041,"vw":62.930525},{"c":63.97,"h":63.97,"l":62.54,"n":1722,"o":62.95,"t":"2026-10-06T04:00:00Z","v":59924,"vw":63.568983},{"c":63.44,"h":64.02,"l":61.54,"n":2622,"o":64.02,"t":"2026-10-07T04:00:00Z","v":135989,"vw":63.061166},{"c":63.81,"h":64.06,"l":62.96,"n":2558,"o":63.37,"t":"2026-10-08T04:00:00Z","v":93041,"vw":63.602729},{"c":63.54,"h":64.12,"l":62.9778,"n":2526,"o":63.52,"t":"2026-10-09T04:00:00Z","v":106883,"vw":63.595678},{"c":63.64,"h":64.37,"l":63.25,"n":1465,"o":63.81,"t":"2026-10-12T04:00:00Z","v":65447,"vw":63.838362},{"c":64.57,"h":65.09,"l":63.6,"n":2366,"o":64.03,"t":"2026-10-13T04:00:00Z","v":119136,"vw":64.413988},{"c":62.26,"h":65,"l":62.25,"n":3300,"o":65,"t":"2026-10-14T04:00:00Z","v":104355,"vw":63.066895},{"c":62.25,"h":62.925,"l":61.4401,"n":2756,"o":62.61,"t":"2026-10-15T04:00:00Z","v":85938,"vw":62.176754},{"c":63.57,"h":63.99,"l":62.54,"n":2611,"o":62.54,"t":"2026-10-16T04:00:00Z","v":66352,"vw":63.358335},{"c":63.63,"h":63.9999,"l":62.51,"n":1964,"o":62.64,"t":"2026-10-19T04:00:00Z","v":75675,"vw":63.496385},{"c":64.65,"h":64.91,"l":63.0024,"n":1979,"o":63.43,"t":"2026-10-20T04:00:00Z","v":115863,"vw":64.389304},{"c":63.76,"h":64.5,"l":63.26,"n":2611,"o":64.47,"t":"2026-10-21T04:00:00Z","v":109533,"vw":63.737596},{"c":64.22,"h":64.43,"l":61.8726,"n":2064,"o":63.19,"t":"2026-10-22T04:00:00Z","v":70391,"vw":63.568493}],"volatilityBars":[{"c":65.75,"h":65.75,"l":65.75,"n":1,"o":65.75,"t":"2026-09-22T11:00:00Z","v":500,"vw":65.75},{"c":66.3837,"h":66.3837,"l":66.3837,"n":1,"o":66.3837,"t":"2026-09-22T11:30:00Z","v":140,"vw":66.3837},{"c":64.995,"h":65.81,"l":64.94,"n":58,"o":65.81,"t":"2026-09-22T13:30:00Z","v":3910,"vw":65.223612},{"c":65.59,"h":65.59,"l":64.99,"n":29,"o":64.99,"t":"2026-09-22T13:45:00Z","v":2620,"vw":65.336771},{"c":65.29,"h":66.06,"l":65.25,"n":112,"o":66,"t":"2026-09-22T14:00:00Z","v":5653,"vw":65.656863},{"c":65.22,"h":65.5,"l":65.0876,"n":57,"o":65.0876,"t":"2026-09-22T14:15:00Z","v":2380,"vw":65.246431},{"c":65.65,"h":65.65,"l":65.24,"n":63,"o":65.3,"t":"2026-09-22T14:30:00Z","v":3130,"vw":65.387778},{"c":65.21,"h":65.34,"l":65.21,"n":55,"o":65.25,"t":"2026-09-22T14:45:00Z","v":2420,"vw":65.254},{"c":65.65,"h":65.65,"l":65.178,"n":54,"o":65.178,"t":"2026-09-22T15:00:00Z","v":2106,"vw":65.435658},{"c":65.765,"h":65.8,"l":65.64,"n":56,"o":65.65,"t":"2026-09-22T15:15:00Z","v":3644,"vw":65.715761},{"c":66.14,"h":66.14,"l":65.87,"n":15,"o":65.87,"t":"2026-09-22T15:30:00Z","v":724,"vw":65.941291},{"c":66.15,"h":66.2,"l":66.1,"n":47,"o":66.11,"t":"2026-09-22T15:45:00Z","v":2235,"vw":66.124469},{"c":65.685,"h":66.14,"l":65.685,"n":85,"o":66.14,"t":"2026-09-22T16:00:00Z","v":4063,"vw":65.870367},{"c":65.26,"h":65.685,"l":65.26,"n":5,"o":65.685,"t":"2026-09-22T16:15:00Z","v":1200,"vw":65.401667},{"c":65.89,"h":65.95,"l":65.72,"n":66,"o":65.95,"t":"2026-09-22T16:30:00Z","v":3082,"vw":65.818452},{"c":65.745,"h":65.89,"l":65.7375,"n":26,"o":65.89,"t":"2026-09-22T16:45:00Z","v":1099,"vw":65.777188},{"c":65.7,"h":65.76,"l":65.505,"n":66,"o":65.76,"t":"2026-09-22T17:00:00Z","v":4348,"vw":65.705259},{"c":65.74,"h":65.74,"l":65.54,"n":6,"o":65.74,"t":"2026-09-22T17:15:00Z","v":1893,"vw":65.561402},{"c":65.735,"h":65.74,"l":65.735,"n":10,"o":65.74,"t":"2026-09-22T17:30:00Z","v":553,"vw":65.738686},{"c":65.395,"h":65.765,"l":65.25,"n":81,"o":65.72,"t":"2026-09-22T17:45:00Z","v":6249,"vw":65.526681},{"c":65.76,"h":65.76,"l":65.76,"n":7,"o":65.76,"t":"2026-09-22T18:00:00Z","v":245,"vw":65.76},{"c":65.76,"h":65.77,"l":65.2712,"n":12,"o":65.4945,"t":"2026-09-22T18:15:00Z","v":803,"vw":65.560421},{"c":65.71,"h":65.77,"l":65.485,"n":253,"o":65.71,"t":"2026-09-22T18:30:00Z","v":13609,"vw":65.711644},{"c":65.62,"h":65.6593,"l":65.3002,"n":74,"o":65.3002,"t":"2026-09-22T18:45:00Z","v":6201,"vw":65.585998},{"c":65.3825,"h":65.61,"l":65.3825,"n":9,"o":65.61,"t":"2026-09-22T19:00:00Z","v":700,"vw":65.5285},{"c":65.59,"h":65.63,"l":65.4,"n":89,"o":65.41,"t":"2026-09-22T19:15:00Z","v":9291,"vw":65.468728},{"c":65.42,"h":65.49,"l":65.25,"n":144,"o":65.49,"t":"2026-09-22T19:30:00Z","v":6624,"vw":65.384382},{"c":66.01,"h":66.21,"l":65.34,"n":649,"o":65.49,"t":"2026-09-22T19:45:00Z","v":30259,"vw":65.785288},{"c":66.07,"h":66.07,"l":66.07,"n":8,"o":66.07,"t":"2026-09-22T20:00:00Z","v":9081,"vw":66.07},{"c":65.75,"h":65.75,"l":65.75,"n":4,"o":65.75,"t":"2026-09-23T11:00:00Z","v":758,"vw":65.75},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-09-23T13:15:00Z","v":500,"vw":66},{"c":66.125,"h":66.35,"l":66.125,"n":18,"o":66.35,"t":"2026-09-23T13:30:00Z","v":1531,"vw":66.260408},{"c":66.2601,"h":66.76,"l":66.2601,"n":65,"o":66.49,"t":"2026-09-23T13:45:00Z","v":2292,"vw":66.525204},{"c":66.535,"h":66.535,"l":66.535,"n":2,"o":66.535,"t":"2026-09-23T14:00:00Z","v":105,"vw":66.535},{"c":66.5,"h":66.8748,"l":66.5,"n":42,"o":66.8748,"t":"2026-09-23T14:15:00Z","v":4251,"vw":66.632738},{"c":66.25,"h":66.36,"l":66.25,"n":23,"o":66.29,"t":"2026-09-23T14:30:00Z","v":1350,"vw":66.274366},{"c":65.96,"h":66.215,"l":65.96,"n":20,"o":66.03,"t":"2026-09-23T14:45:00Z","v":1917,"vw":66.105166},{"c":66.05,"h":66.075,"l":66.05,"n":25,"o":66.07,"t":"2026-09-23T15:00:00Z","v":1117,"vw":66.0675},{"c":66.03,"h":66.03,"l":66.03,"n":1,"o":66.03,"t":"2026-09-23T15:15:00Z","v":760,"vw":66.03},{"c":65.97,"h":65.97,"l":65.97,"n":10,"o":65.97,"t":"2026-09-23T15:30:00Z","v":351,"vw":65.97},{"c":65.82,"h":65.82,"l":65.82,"n":7,"o":65.82,"t":"2026-09-23T15:45:00Z","v":278,"vw":65.82},{"c":65.765,"h":65.765,"l":65.75,"n":12,"o":65.75,"t":"2026-09-23T16:00:00Z","v":704,"vw":65.7525},{"c":65.535,"h":65.62,"l":65.5,"n":36,"o":65.51,"t":"2026-09-23T16:30:00Z","v":2211,"vw":65.544333},{"c":65.25,"h":65.34,"l":65.25,"n":18,"o":65.34,"t":"2026-09-23T16:45:00Z","v":1106,"vw":65.295871},{"c":65.44,"h":65.44,"l":65.44,"n":4,"o":65.44,"t":"2026-09-23T17:00:00Z","v":210,"vw":65.44},{"c":65.38,"h":65.38,"l":65.29,"n":6,"o":65.29,"t":"2026-09-23T17:15:00Z","v":320,"vw":65.326667},{"c":65.59,"h":65.6,"l":65.38,"n":21,"o":65.38,"t":"2026-09-23T17:30:00Z","v":980,"vw":65.561429},{"c":65.45,"h":65.45,"l":65.45,"n":5,"o":65.45,"t":"2026-09-23T17:45:00Z","v":487,"vw":65.45},{"c":65.47,"h":65.6,"l":65.47,"n":34,"o":65.6,"t":"2026-09-23T18:00:00Z","v":1472,"vw":65.528125},{"c":65.38,"h":65.38,"l":65.38,"n":2,"o":65.38,"t":"2026-09-23T18:15:00Z","v":1201,"vw":65.38},{"c":64.9139,"h":65.11,"l":64.87,"n":53,"o":65,"t":"2026-09-23T18:30:00Z","v":3243,"vw":64.961425},{"c":64.61,"h":64.92,"l":64.49,"n":141,"o":64.85,"t":"2026-09-23T18:45:00Z","v":11465,"vw":64.776783},{"c":64.65,"h":64.65,"l":64.6,"n":9,"o":64.6,"t":"2026-09-23T19:00:00Z","v":337,"vw":64.625},{"c":64.76,"h":64.9,"l":64.76,"n":27,"o":64.9,"t":"2026-09-23T19:15:00Z","v":1652,"vw":64.882308},{"c":64.625,"h":64.67,"l":64.58,"n":213,"o":64.64,"t":"2026-09-23T19:30:00Z","v":11390,"vw":64.644394},{"c":64.12,"h":64.59,"l":64.12,"n":734,"o":64.59,"t":"2026-09-23T19:45:00Z","v":33828,"vw":64.32138},{"c":64.29,"h":64.29,"l":64.29,"n":7,"o":64.29,"t":"2026-09-23T20:00:00Z","v":10432,"vw":64.29},{"c":64,"h":64.35,"l":64,"n":45,"o":64.35,"t":"2026-09-24T13:30:00Z","v":3001,"vw":64.184361},{"c":64.02,"h":64.02,"l":64.02,"n":23,"o":64.02,"t":"2026-09-24T14:00:00Z","v":349,"vw":64.02},{"c":64.5399,"h":64.5399,"l":64.5399,"n":1,"o":64.5399,"t":"2026-09-24T14:30:00Z","v":150,"vw":64.5399},{"c":64.525,"h":64.57,"l":64.04,"n":107,"o":64.275,"t":"2026-09-24T15:15:00Z","v":11279,"vw":64.292059},{"c":64.69,"h":64.75,"l":64.59,"n":60,"o":64.62,"t":"2026-09-24T15:30:00Z","v":2282,"vw":64.681641},{"c":64.5,"h":64.51,"l":64.5,"n":32,"o":64.51,"t":"2026-09-24T15:45:00Z","v":1204,"vw":64.504062},{"c":64.03,"h":64.23,"l":64.02,"n":33,"o":64.23,"t":"2026-09-24T16:15:00Z","v":1474,"vw":64.107114},{"c":63.5242,"h":63.5242,"l":63.5242,"n":5,"o":63.5242,"t":"2026-09-24T16:30:00Z","v":131,"vw":63.5242},{"c":63.9577,"h":64.15,"l":63.9577,"n":29,"o":64.15,"t":"2026-09-24T16:45:00Z","v":2117,"vw":64.079624},{"c":64.16,"h":64.16,"l":64.16,"n":7,"o":64.16,"t":"2026-09-24T17:00:00Z","v":271,"vw":64.16},{"c":64.175,"h":64.175,"l":64.175,"n":11,"o":64.175,"t":"2026-09-24T17:15:00Z","v":549,"vw":64.175},{"c":64.16,"h":64.16,"l":64.16,"n":10,"o":64.16,"t":"2026-09-24T18:00:00Z","v":299,"vw":64.16},{"c":64.1,"h":64.175,"l":63.99,"n":45,"o":64.175,"t":"2026-09-24T18:15:00Z","v":2215,"vw":64.089046},{"c":63.86,"h":63.9,"l":63.81,"n":37,"o":63.81,"t":"2026-09-24T18:30:00Z","v":1595,"vw":63.861441},{"c":63.9,"h":64.025,"l":63.9,"n":44,"o":63.97,"t":"2026-09-24T18:45:00Z","v":3329,"vw":63.963482},{"c":64.13,"h":64.13,"l":63.82,"n":77,"o":63.84,"t":"2026-09-24T19:00:00Z","v":2984,"vw":64.006362},{"c":64.2,"h":64.3,"l":64.04,"n":24,"o":64.09,"t":"2026-09-24T19:15:00Z","v":1185,"vw":64.159733},{"c":64.295,"h":64.295,"l":63.93,"n":83,"o":64.07,"t":"2026-09-24T19:30:00Z","v":4490,"vw":64.112311},{"c":63.14,"h":64.14,"l":63.14,"n":195,"o":64.14,"t":"2026-09-24T19:45:00Z","v":9721,"vw":63.770829},{"c":63.64,"h":63.64,"l":63.64,"n":9,"o":63.64,"t":"2026-09-24T20:00:00Z","v":10739,"vw":63.64},{"c":63.75,"h":63.75,"l":63.75,"n":1,"o":63.75,"t":"2026-09-25T11:00:00Z","v":1000,"vw":63.75},{"c":63.5,"h":63.51,"l":63.5,"n":4,"o":63.51,"t":"2026-09-25T13:00:00Z","v":750,"vw":63.503571},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-09-25T13:15:00Z","v":1000,"vw":63.5},{"c":63.23,"h":63.25,"l":63.23,"n":18,"o":63.25,"t":"2026-09-25T13:30:00Z","v":1957,"vw":63.234781},{"c":63.5,"h":63.75,"l":63.5,"n":17,"o":63.5,"t":"2026-09-25T13:45:00Z","v":362,"vw":63.583333},{"c":63,"h":63.32,"l":63,"n":21,"o":63.32,"t":"2026-09-25T14:00:00Z","v":1361,"vw":63.158349},{"c":62.6,"h":62.77,"l":62.5003,"n":53,"o":62.77,"t":"2026-09-25T14:45:00Z","v":1072,"vw":62.636957},{"c":62.8,"h":62.85,"l":62.56,"n":32,"o":62.755,"t":"2026-09-25T15:00:00Z","v":2068,"vw":62.723946},{"c":62.8,"h":62.8,"l":62.745,"n":13,"o":62.75,"t":"2026-09-25T15:15:00Z","v":561,"vw":62.76375},{"c":62.905,"h":63.07,"l":62.84,"n":62,"o":62.98,"t":"2026-09-25T15:30:00Z","v":3096,"vw":62.962083},{"c":62.825,"h":62.945,"l":62.825,"n":25,"o":62.945,"t":"2026-09-25T15:45:00Z","v":979,"vw":62.911942},{"c":62.825,"h":62.825,"l":62.68,"n":10,"o":62.68,"t":"2026-09-25T16:00:00Z","v":818,"vw":62.772512},{"c":62.73,"h":62.73,"l":62.72,"n":4,"o":62.72,"t":"2026-09-25T16:15:00Z","v":354,"vw":62.725},{"c":62.8,"h":62.8,"l":62.67,"n":33,"o":62.76,"t":"2026-09-25T16:30:00Z","v":1271,"vw":62.710455},{"c":62.695,"h":62.7709,"l":62.51,"n":50,"o":62.5904,"t":"2026-09-25T16:45:00Z","v":2845,"vw":62.68771},{"c":62.69,"h":62.75,"l":62.08,"n":92,"o":62.695,"t":"2026-09-25T17:00:00Z","v":8536,"vw":62.587511},{"c":62.74,"h":62.74,"l":62.74,"n":2,"o":62.74,"t":"2026-09-25T17:15:00Z","v":200,"vw":62.74},{"c":62.82,"h":62.84,"l":62.75,"n":31,"o":62.75,"t":"2026-09-25T17:30:00Z","v":1221,"vw":62.791511},{"c":62.7208,"h":62.97,"l":62.7208,"n":41,"o":62.81,"t":"2026-09-25T17:45:00Z","v":1634,"vw":62.84145},{"c":62.82,"h":62.82,"l":62.805,"n":9,"o":62.805,"t":"2026-09-25T18:00:00Z","v":396,"vw":62.81},{"c":62.7925,"h":62.7925,"l":62.7925,"n":3,"o":62.7925,"t":"2026-09-25T18:15:00Z","v":176,"vw":62.7925},{"c":63,"h":63,"l":62.91,"n":40,"o":62.91,"t":"2026-09-25T18:30:00Z","v":1862,"vw":62.961539},{"c":63.19,"h":63.19,"l":63.07,"n":10,"o":63.07,"t":"2026-09-25T18:45:00Z","v":631,"vw":63.098829},{"c":63.14,"h":63.26,"l":63.14,"n":40,"o":63.2,"t":"2026-09-25T19:00:00Z","v":3028,"vw":63.230362},{"c":63,"h":63.27,"l":63,"n":50,"o":63.26,"t":"2026-09-25T19:15:00Z","v":2111,"vw":63.07477},{"c":63.32,"h":63.37,"l":62.99,"n":142,"o":62.99,"t":"2026-09-25T19:30:00Z","v":6614,"vw":63.176375},{"c":63.43,"h":63.75,"l":63.075,"n":479,"o":63.39,"t":"2026-09-25T19:45:00Z","v":26444,"vw":63.381452},{"c":63.43,"h":63.43,"l":63.43,"n":7,"o":63.43,"t":"2026-09-25T20:00:00Z","v":27889,"vw":63.43},{"c":63,"h":63.51,"l":63,"n":28,"o":63.51,"t":"2026-09-28T13:30:00Z","v":1745,"vw":63.205538},{"c":63.12,"h":63.12,"l":62.755,"n":25,"o":63.01,"t":"2026-09-28T13:45:00Z","v":1330,"vw":63.002327},{"c":63.5272,"h":63.5272,"l":62.805,"n":10,"o":63.255,"t":"2026-09-28T14:00:00Z","v":705,"vw":63.232185},{"c":62.5,"h":62.95,"l":62.5,"n":47,"o":62.95,"t":"2026-09-28T14:15:00Z","v":2567,"vw":62.664},{"c":62.795,"h":62.975,"l":62.6,"n":27,"o":62.62,"t":"2026-09-28T14:30:00Z","v":2540,"vw":62.757984},{"c":63,"h":63.105,"l":62.92,"n":59,"o":62.975,"t":"2026-09-28T14:45:00Z","v":2751,"vw":63.013236},{"c":62.74,"h":63,"l":62.74,"n":100,"o":62.96,"t":"2026-09-28T15:00:00Z","v":5765,"vw":62.849674},{"c":62.53,"h":62.97,"l":62.53,"n":135,"o":62.74,"t":"2026-09-28T15:15:00Z","v":6380,"vw":62.741257},{"c":62.49,"h":62.54,"l":62.35,"n":50,"o":62.53,"t":"2026-09-28T15:30:00Z","v":3120,"vw":62.491708},{"c":62.735,"h":62.77,"l":62.66,"n":62,"o":62.66,"t":"2026-09-28T15:45:00Z","v":3494,"vw":62.709004},{"c":62.8,"h":62.8,"l":62.735,"n":139,"o":62.745,"t":"2026-09-28T16:00:00Z","v":5669,"vw":62.791117},{"c":62.68,"h":62.815,"l":62.635,"n":167,"o":62.815,"t":"2026-09-28T16:15:00Z","v":6442,"vw":62.726142},{"c":62.8,"h":62.8,"l":62.535,"n":18,"o":62.535,"t":"2026-09-28T16:30:00Z","v":1377,"vw":62.559268},{"c":62.9,"h":62.9,"l":62.9,"n":42,"o":62.9,"t":"2026-09-28T16:45:00Z","v":723,"vw":62.9},{"c":62.745,"h":62.91,"l":62.745,"n":52,"o":62.9,"t":"2026-09-28T17:00:00Z","v":1305,"vw":62.840714},{"c":62.74,"h":62.905,"l":62.74,"n":15,"o":62.745,"t":"2026-09-28T17:15:00Z","v":773,"vw":62.785741},{"c":62.81,"h":62.88,"l":62.495,"n":88,"o":62.74,"t":"2026-09-28T17:30:00Z","v":4416,"vw":62.694089},{"c":62.75,"h":62.97,"l":62.685,"n":15,"o":62.97,"t":"2026-09-28T17:45:00Z","v":3360,"vw":62.71781},{"c":62.765,"h":62.9324,"l":62.685,"n":32,"o":62.9324,"t":"2026-09-28T18:00:00Z","v":2220,"vw":62.760522},{"c":62.63,"h":62.82,"l":62.63,"n":41,"o":62.76,"t":"2026-09-28T18:15:00Z","v":3383,"vw":62.713197},{"c":62.54,"h":62.5728,"l":62.49,"n":53,"o":62.5728,"t":"2026-09-28T18:30:00Z","v":1212,"vw":62.5212},{"c":62.7,"h":62.7,"l":62.54,"n":55,"o":62.54,"t":"2026-09-28T18:45:00Z","v":2920,"vw":62.606252},{"c":62.65,"h":62.75,"l":62.58,"n":41,"o":62.75,"t":"2026-09-28T19:00:00Z","v":1963,"vw":62.625834},{"c":62.56,"h":62.63,"l":62.53,"n":162,"o":62.57,"t":"2026-09-28T19:15:00Z","v":6744,"vw":62.571174},{"c":62.695,"h":62.71,"l":62.52,"n":121,"o":62.53,"t":"2026-09-28T19:30:00Z","v":4836,"vw":62.600998},{"c":62.92,"h":63.29,"l":62.53,"n":768,"o":62.695,"t":"2026-09-28T19:45:00Z","v":38002,"vw":62.722121},{"c":62.8,"h":62.8,"l":62.8,"n":9,"o":62.8,"t":"2026-09-28T20:00:00Z","v":37384,"vw":62.8},{"c":62.5,"h":62.54,"l":62.5,"n":3,"o":62.54,"t":"2026-09-29T12:15:00Z","v":700,"vw":62.511429},{"c":62.035,"h":62.4579,"l":62,"n":192,"o":62.06,"t":"2026-09-29T13:30:00Z","v":23773,"vw":62.011992},{"c":62,"h":62.31,"l":62,"n":149,"o":62.31,"t":"2026-09-29T13:45:00Z","v":7355,"vw":62.05378},{"c":62.02,"h":62.175,"l":62.02,"n":59,"o":62.175,"t":"2026-09-29T14:00:00Z","v":2257,"vw":62.157353},{"c":62.01,"h":62.105,"l":62,"n":383,"o":62,"t":"2026-09-29T14:30:00Z","v":19094,"vw":62.004413},{"c":62.07,"h":62.07,"l":62,"n":96,"o":62,"t":"2026-09-29T14:45:00Z","v":3933,"vw":62.003312},{"c":62.01,"h":62.01,"l":62,"n":79,"o":62,"t":"2026-09-29T15:00:00Z","v":4702,"vw":62.000303},{"c":61.99,"h":62.03,"l":61.93,"n":212,"o":62.02,"t":"2026-09-29T15:15:00Z","v":11926,"vw":61.998886},{"c":61.7,"h":61.7,"l":61.675,"n":84,"o":61.675,"t":"2026-09-29T15:30:00Z","v":1999,"vw":61.68},{"c":61.37,"h":61.6975,"l":61,"n":151,"o":61.64,"t":"2026-09-29T15:45:00Z","v":5524,"vw":61.460365},{"c":61.55,"h":61.55,"l":61.375,"n":52,"o":61.375,"t":"2026-09-29T16:00:00Z","v":1572,"vw":61.5125},{"c":61.4499,"h":61.455,"l":61.37,"n":51,"o":61.41,"t":"2026-09-29T16:15:00Z","v":1639,"vw":61.409582},{"c":61.23,"h":61.23,"l":61.23,"n":4,"o":61.23,"t":"2026-09-29T16:30:00Z","v":144,"vw":61.23},{"c":61.35,"h":61.35,"l":61.35,"n":2,"o":61.35,"t":"2026-09-29T16:45:00Z","v":147,"vw":61.35},{"c":61,"h":61.1025,"l":60.94,"n":84,"o":61.06,"t":"2026-09-29T17:00:00Z","v":3916,"vw":61.027852},{"c":60.75,"h":60.94,"l":60.75,"n":37,"o":60.795,"t":"2026-09-29T17:15:00Z","v":2683,"vw":60.81708},{"c":61.025,"h":61.025,"l":60.75,"n":53,"o":60.75,"t":"2026-09-29T17:30:00Z","v":3366,"vw":60.902615},{"c":60.9,"h":61.06,"l":60.77,"n":53,"o":61.02,"t":"2026-09-29T17:45:00Z","v":3719,"vw":60.919779},{"c":60.91,"h":60.91,"l":60.91,"n":22,"o":60.91,"t":"2026-09-29T18:00:00Z","v":448,"vw":60.91},{"c":60.67,"h":60.804,"l":60.67,"n":33,"o":60.78,"t":"2026-09-29T18:15:00Z","v":1841,"vw":60.764337},{"c":60.67,"h":60.83,"l":60.67,"n":69,"o":60.78,"t":"2026-09-29T18:30:00Z","v":1383,"vw":60.735854},{"c":60.6091,"h":60.77,"l":60.6091,"n":60,"o":60.77,"t":"2026-09-29T18:45:00Z","v":2730,"vw":60.702205},{"c":60.89,"h":60.89,"l":60.69,"n":52,"o":60.69,"t":"2026-09-29T19:00:00Z","v":2248,"vw":60.77},{"c":60.845,"h":60.9,"l":60.82,"n":80,"o":60.835,"t":"2026-09-29T19:15:00Z","v":2904,"vw":60.845226},{"c":60.93,"h":60.99,"l":60.845,"n":215,"o":60.845,"t":"2026-09-29T19:30:00Z","v":7211,"vw":60.915531},{"c":61.1,"h":61.105,"l":60.58,"n":322,"o":60.98,"t":"2026-09-29T19:45:00Z","v":10908,"vw":60.880864},{"c":60.9,"h":60.9,"l":60.9,"n":7,"o":60.9,"t":"2026-09-29T20:00:00Z","v":19824,"vw":60.9},{"c":61,"h":61,"l":61,"n":2,"o":61,"t":"2026-09-29T23:45:00Z","v":101,"vw":61},{"c":61,"h":61,"l":61,"n":2,"o":61,"t":"2026-09-30T13:15:00Z","v":500,"vw":61},{"c":61.45,"h":61.45,"l":60.94,"n":31,"o":60.94,"t":"2026-09-30T13:30:00Z","v":3186,"vw":60.977979},{"c":61.1701,"h":61.1701,"l":61.0002,"n":4,"o":61.0002,"t":"2026-09-30T13:45:00Z","v":477,"vw":61.056833},{"c":61.145,"h":61.4659,"l":61.145,"n":34,"o":61.22,"t":"2026-09-30T14:00:00Z","v":2343,"vw":61.258929},{"c":60.6,"h":61.09,"l":60.6,"n":47,"o":61.09,"t":"2026-09-30T14:30:00Z","v":1723,"vw":60.85212},{"c":60.655,"h":60.655,"l":60.6,"n":97,"o":60.61,"t":"2026-09-30T14:45:00Z","v":3377,"vw":60.612},{"c":60.62,"h":60.62,"l":60.605,"n":20,"o":60.605,"t":"2026-09-30T15:00:00Z","v":985,"vw":60.6125},{"c":60.6,"h":60.6325,"l":60.6,"n":14,"o":60.605,"t":"2026-09-30T15:15:00Z","v":661,"vw":60.6085},{"c":60.68,"h":60.85,"l":60.67,"n":93,"o":60.685,"t":"2026-09-30T15:30:00Z","v":4790,"vw":60.788104},{"c":60.69,"h":60.73,"l":60.68,"n":42,"o":60.69,"t":"2026-09-30T15:45:00Z","v":2528,"vw":60.691141},{"c":60.84,"h":60.84,"l":60.65,"n":52,"o":60.65,"t":"2026-09-30T16:00:00Z","v":2082,"vw":60.771429},{"c":60.84,"h":60.84,"l":60.76,"n":40,"o":60.84,"t":"2026-09-30T16:15:00Z","v":1548,"vw":60.8075},{"c":60.631,"h":60.68,"l":60.631,"n":13,"o":60.68,"t":"2026-09-30T16:30:00Z","v":653,"vw":60.666907},{"c":60.715,"h":60.715,"l":60.715,"n":12,"o":60.715,"t":"2026-09-30T16:45:00Z","v":430,"vw":60.715},{"c":60.6,"h":60.71,"l":60.6,"n":48,"o":60.71,"t":"2026-09-30T17:15:00Z","v":1437,"vw":60.626711},{"c":60.99,"h":60.99,"l":60.86,"n":49,"o":60.87,"t":"2026-09-30T17:45:00Z","v":1752,"vw":60.906667},{"c":61.03,"h":61.03,"l":61.03,"n":7,"o":61.03,"t":"2026-09-30T18:00:00Z","v":400,"vw":61.03},{"c":60.71,"h":60.73,"l":60.71,"n":10,"o":60.73,"t":"2026-09-30T18:15:00Z","v":509,"vw":60.724987},{"c":60.615,"h":60.82,"l":60.6,"n":33,"o":60.82,"t":"2026-09-30T18:30:00Z","v":2406,"vw":60.685097},{"c":60.9,"h":60.9,"l":60.5,"n":58,"o":60.52,"t":"2026-09-30T18:45:00Z","v":2169,"vw":60.701384},{"c":60.84,"h":60.94,"l":60.6992,"n":32,"o":60.6992,"t":"2026-09-30T19:00:00Z","v":849,"vw":60.819292},{"c":60.73,"h":60.73,"l":60.556,"n":35,"o":60.62,"t":"2026-09-30T19:30:00Z","v":1532,"vw":60.633267},{"c":60.86,"h":60.86,"l":60.65,"n":307,"o":60.725,"t":"2026-09-30T19:45:00Z","v":7776,"vw":60.794948},{"c":60.86,"h":60.86,"l":60.86,"n":4,"o":60.86,"t":"2026-09-30T20:00:00Z","v":4464,"vw":60.86},{"c":62.5033,"h":62.5033,"l":62.5033,"n":1,"o":62.5033,"t":"2026-09-30T21:00:00Z","v":100,"vw":62.5033},{"c":60.485,"h":60.75,"l":60.2964,"n":63,"o":60.72,"t":"2026-10-01T13:30:00Z","v":4151,"vw":60.616294},{"c":60.3472,"h":60.3472,"l":60.26,"n":16,"o":60.26,"t":"2026-10-01T13:45:00Z","v":1382,"vw":60.273026},{"c":60.59,"h":60.59,"l":60.485,"n":12,"o":60.485,"t":"2026-10-01T14:00:00Z","v":698,"vw":60.551667},{"c":60.69,"h":60.75,"l":60.675,"n":19,"o":60.74,"t":"2026-10-01T14:15:00Z","v":1415,"vw":60.736191},{"c":60.86,"h":60.86,"l":60.69,"n":2,"o":60.69,"t":"2026-10-01T14:30:00Z","v":200,"vw":60.775},{"c":61.21,"h":61.21,"l":60.87,"n":11,"o":60.88,"t":"2026-10-01T14:45:00Z","v":824,"vw":61.01},{"c":61.15,"h":61.25,"l":61.15,"n":76,"o":61.215,"t":"2026-10-01T15:00:00Z","v":2376,"vw":61.232203},{"c":61.15,"h":61.15,"l":61.15,"n":5,"o":61.15,"t":"2026-10-01T15:15:00Z","v":217,"vw":61.15},{"c":61.01,"h":61.01,"l":60.865,"n":5,"o":60.865,"t":"2026-10-01T15:30:00Z","v":220,"vw":60.9375},{"c":61.15,"h":61.15,"l":60.96,"n":74,"o":60.96,"t":"2026-10-01T15:45:00Z","v":2540,"vw":61.064167},{"c":61.15,"h":61.15,"l":61.04,"n":53,"o":61.04,"t":"2026-10-01T16:00:00Z","v":1240,"vw":61.076667},{"c":60.955,"h":61.23,"l":60.95,"n":4,"o":61.23,"t":"2026-10-01T16:30:00Z","v":1717,"vw":60.967273},{"c":61.1,"h":61.16,"l":60.95,"n":37,"o":60.95,"t":"2026-10-01T16:45:00Z","v":1185,"vw":61.075833},{"c":60.99,"h":61.03,"l":60.92,"n":13,"o":60.92,"t":"2026-10-01T17:00:00Z","v":464,"vw":60.98},{"c":60.91,"h":60.93,"l":60.91,"n":21,"o":60.93,"t":"2026-10-01T17:15:00Z","v":1117,"vw":60.916},{"c":60.9,"h":60.9,"l":60.775,"n":25,"o":60.775,"t":"2026-10-01T17:30:00Z","v":975,"vw":60.855235},{"c":61.18,"h":61.18,"l":60.84,"n":91,"o":60.84,"t":"2026-10-01T17:45:00Z","v":3012,"vw":61.029091},{"c":61.23,"h":61.23,"l":61.23,"n":4,"o":61.23,"t":"2026-10-01T18:00:00Z","v":205,"vw":61.23},{"c":60.82,"h":61.26,"l":60.82,"n":43,"o":61.175,"t":"2026-10-01T18:15:00Z","v":2001,"vw":61.020455},{"c":60.815,"h":60.865,"l":60.8092,"n":30,"o":60.865,"t":"2026-10-01T18:45:00Z","v":1296,"vw":60.821756},{"c":60.92,"h":60.92,"l":60.825,"n":29,"o":60.825,"t":"2026-10-01T19:00:00Z","v":1619,"vw":60.854418},{"c":60.87,"h":61.5,"l":60.87,"n":149,"o":60.97,"t":"2026-10-01T19:15:00Z","v":10454,"vw":61.15393},{"c":60.91,"h":61.25,"l":60.57,"n":190,"o":61.21,"t":"2026-10-01T19:30:00Z","v":11992,"vw":60.871566},{"c":60.69,"h":61.25,"l":60.56,"n":495,"o":60.65,"t":"2026-10-01T19:45:00Z","v":26778,"vw":60.858424},{"c":61,"h":61,"l":61,"n":7,"o":61,"t":"2026-10-01T20:00:00Z","v":135169,"vw":61},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-01T21:00:00Z","v":500,"vw":61},{"c":60.75,"h":61,"l":60.75,"n":7,"o":61,"t":"2026-10-02T11:00:00Z","v":1108,"vw":60.88626},{"c":60.5,"h":60.5,"l":60.5,"n":2,"o":60.5,"t":"2026-10-02T13:00:00Z","v":502,"vw":60.5},{"c":60.3438,"h":60.5,"l":60.01,"n":62,"o":60.12,"t":"2026-10-02T13:30:00Z","v":3850,"vw":60.202863},{"c":61.025,"h":61.15,"l":60.97,"n":13,"o":60.97,"t":"2026-10-02T13:45:00Z","v":1919,"vw":61.038489},{"c":61.29,"h":61.45,"l":61.065,"n":66,"o":61.32,"t":"2026-10-02T14:00:00Z","v":3435,"vw":61.320833},{"c":61.62,"h":61.62,"l":61.2222,"n":24,"o":61.5,"t":"2026-10-02T14:15:00Z","v":2753,"vw":61.454348},{"c":61.63,"h":61.68,"l":61.33,"n":75,"o":61.68,"t":"2026-10-02T14:30:00Z","v":4421,"vw":61.417641},{"c":61.645,"h":61.89,"l":61.495,"n":53,"o":61.495,"t":"2026-10-02T14:45:00Z","v":2635,"vw":61.755574},{"c":61.545,"h":61.73,"l":61.46,"n":51,"o":61.645,"t":"2026-10-02T15:00:00Z","v":3938,"vw":61.620968},{"c":61.25,"h":61.5525,"l":61.035,"n":54,"o":61.5525,"t":"2026-10-02T15:15:00Z","v":3384,"vw":61.317983},{"c":61.42,"h":61.42,"l":61.045,"n":15,"o":61.24,"t":"2026-10-02T15:30:00Z","v":652,"vw":61.261429},{"c":61.08,"h":61.2788,"l":61.08,"n":28,"o":61.2788,"t":"2026-10-02T15:45:00Z","v":670,"vw":61.2078},{"c":61.36,"h":61.36,"l":61.14,"n":20,"o":61.14,"t":"2026-10-02T16:00:00Z","v":922,"vw":61.21375},{"c":61.085,"h":61.35,"l":61.085,"n":11,"o":61.215,"t":"2026-10-02T16:15:00Z","v":710,"vw":61.240563},{"c":61.17,"h":61.22,"l":61.14,"n":16,"o":61.14,"t":"2026-10-02T16:30:00Z","v":585,"vw":61.175},{"c":61.19,"h":61.19,"l":61.15,"n":22,"o":61.16,"t":"2026-10-02T16:45:00Z","v":1187,"vw":61.16},{"c":61.215,"h":61.215,"l":61.13,"n":41,"o":61.17,"t":"2026-10-02T17:00:00Z","v":2625,"vw":61.197933},{"c":61.22,"h":61.27,"l":61.22,"n":40,"o":61.26,"t":"2026-10-02T17:15:00Z","v":2281,"vw":61.261875},{"c":61.39,"h":61.39,"l":61.305,"n":41,"o":61.305,"t":"2026-10-02T17:30:00Z","v":951,"vw":61.340088},{"c":61.26,"h":61.39,"l":61.24,"n":21,"o":61.39,"t":"2026-10-02T17:45:00Z","v":974,"vw":61.286572},{"c":61.265,"h":61.28,"l":61.24,"n":19,"o":61.24,"t":"2026-10-02T18:00:00Z","v":1346,"vw":61.2735},{"c":61.14,"h":61.19,"l":61.14,"n":32,"o":61.14,"t":"2026-10-02T18:15:00Z","v":1407,"vw":61.15},{"c":61.07,"h":61.11,"l":61.07,"n":24,"o":61.11,"t":"2026-10-02T18:30:00Z","v":538,"vw":61.09},{"c":61.255,"h":61.31,"l":61.075,"n":44,"o":61.075,"t":"2026-10-02T18:45:00Z","v":1902,"vw":61.2275},{"c":61.25,"h":61.38,"l":61.14,"n":28,"o":61.14,"t":"2026-10-02T19:00:00Z","v":1251,"vw":61.258333},{"c":61.16,"h":61.31,"l":61.16,"n":25,"o":61.31,"t":"2026-10-02T19:15:00Z","v":1744,"vw":61.25206},{"c":61.26,"h":61.26,"l":61.145,"n":147,"o":61.15,"t":"2026-10-02T19:30:00Z","v":5833,"vw":61.206},{"c":61.215,"h":61.37,"l":61.19,"n":259,"o":61.28,"t":"2026-10-02T19:45:00Z","v":11965,"vw":61.24154},{"c":61.31,"h":61.31,"l":61.31,"n":6,"o":61.31,"t":"2026-10-02T20:00:00Z","v":9266,"vw":61.31},{"c":61.475,"h":61.75,"l":61.32,"n":37,"o":61.32,"t":"2026-10-05T13:30:00Z","v":2587,"vw":61.53959},{"c":61.34,"h":61.67,"l":61.34,"n":14,"o":61.67,"t":"2026-10-05T13:45:00Z","v":554,"vw":61.56557},{"c":62.35,"h":62.35,"l":61.97,"n":18,"o":61.97,"t":"2026-10-05T14:00:00Z","v":4113,"vw":62.277973},{"c":62.44,"h":62.49,"l":62.38,"n":7,"o":62.38,"t":"2026-10-05T14:15:00Z","v":405,"vw":62.4375},{"c":62.45,"h":62.45,"l":62.255,"n":12,"o":62.44,"t":"2026-10-05T14:30:00Z","v":574,"vw":62.380556},{"c":62.5,"h":62.5,"l":62.23,"n":27,"o":62.5,"t":"2026-10-05T14:45:00Z","v":999,"vw":62.463952},{"c":62.56,"h":62.56,"l":62.46,"n":53,"o":62.47,"t":"2026-10-05T15:00:00Z","v":1918,"vw":62.48},{"c":62.98,"h":62.99,"l":62.75,"n":80,"o":62.75,"t":"2026-10-05T15:15:00Z","v":3382,"vw":62.929001},{"c":63.062,"h":63.185,"l":62.88,"n":31,"o":62.99,"t":"2026-10-05T15:30:00Z","v":1885,"vw":63.049957},{"c":63.17,"h":63.17,"l":62.88,"n":11,"o":63,"t":"2026-10-05T15:45:00Z","v":1035,"vw":63.040395},{"c":63.19,"h":63.19,"l":63.17,"n":4,"o":63.17,"t":"2026-10-05T16:00:00Z","v":216,"vw":63.18},{"c":62.88,"h":62.88,"l":62.88,"n":1,"o":62.88,"t":"2026-10-05T16:15:00Z","v":100,"vw":62.88},{"c":62.95,"h":63,"l":62.95,"n":6,"o":63,"t":"2026-10-05T16:30:00Z","v":400,"vw":62.975},{"c":63.05,"h":63.18,"l":62.95,"n":100,"o":63.05,"t":"2026-10-05T17:00:00Z","v":4113,"vw":62.995179},{"c":62.88,"h":63.04,"l":62.87,"n":42,"o":62.99,"t":"2026-10-05T17:15:00Z","v":1938,"vw":62.924788},{"c":62.78,"h":62.78,"l":62.73,"n":33,"o":62.76,"t":"2026-10-05T17:30:00Z","v":871,"vw":62.755061},{"c":63.055,"h":63.055,"l":62.82,"n":73,"o":62.82,"t":"2026-10-05T17:45:00Z","v":2819,"vw":62.943889},{"c":62.955,"h":62.955,"l":62.86,"n":53,"o":62.95,"t":"2026-10-05T18:00:00Z","v":2022,"vw":62.8975},{"c":62.955,"h":62.955,"l":62.955,"n":3,"o":62.955,"t":"2026-10-05T18:15:00Z","v":340,"vw":62.955},{"c":62.785,"h":62.96,"l":62.695,"n":188,"o":62.945,"t":"2026-10-05T18:30:00Z","v":4328,"vw":62.821278},{"c":62.94,"h":62.94,"l":62.9,"n":63,"o":62.9,"t":"2026-10-05T18:45:00Z","v":3269,"vw":62.921579},{"c":63.2325,"h":63.45,"l":62.7801,"n":87,"o":62.7801,"t":"2026-10-05T19:00:00Z","v":3338,"vw":63.212038},{"c":63.205,"h":63.205,"l":62.98,"n":4,"o":62.98,"t":"2026-10-05T19:15:00Z","v":1002,"vw":63.0455},{"c":63.1807,"h":63.39,"l":63.1807,"n":62,"o":63.25,"t":"2026-10-05T19:30:00Z","v":3072,"vw":63.317889},{"c":63.48,"h":63.48,"l":63.08,"n":306,"o":63.26,"t":"2026-10-05T19:45:00Z","v":12571,"vw":63.221054},{"c":63.26,"h":63.26,"l":63.26,"n":7,"o":63.26,"t":"2026-10-05T20:00:00Z","v":8412,"vw":63.26},{"c":62.6176,"h":62.95,"l":62.54,"n":22,"o":62.95,"t":"2026-10-06T13:30:00Z","v":891,"vw":62.695347},{"c":63.02,"h":63.02,"l":62.98,"n":28,"o":62.98,"t":"2026-10-06T13:45:00Z","v":1273,"vw":62.998652},{"c":63.085,"h":63.25,"l":62.6885,"n":54,"o":62.6885,"t":"2026-10-06T14:00:00Z","v":3289,"vw":63.118992},{"c":62.915,"h":62.915,"l":62.915,"n":25,"o":62.915,"t":"2026-10-06T14:15:00Z","v":1683,"vw":62.915},{"c":62.915,"h":63.0166,"l":62.915,"n":7,"o":63.0166,"t":"2026-10-06T14:30:00Z","v":279,"vw":62.971644},{"c":63.08,"h":63.08,"l":63.08,"n":18,"o":63.08,"t":"2026-10-06T14:45:00Z","v":386,"vw":63.08},{"c":63.23,"h":63.23,"l":63.23,"n":40,"o":63.23,"t":"2026-10-06T15:00:00Z","v":1460,"vw":63.23},{"c":63.535,"h":63.6,"l":63.5,"n":29,"o":63.5,"t":"2026-10-06T15:15:00Z","v":1669,"vw":63.527273},{"c":63.59,"h":63.84,"l":63.545,"n":50,"o":63.75,"t":"2026-10-06T15:45:00Z","v":1797,"vw":63.729546},{"c":63.755,"h":63.755,"l":63.755,"n":1,"o":63.755,"t":"2026-10-06T16:00:00Z","v":200,"vw":63.755},{"c":63.6737,"h":63.755,"l":63.6737,"n":3,"o":63.755,"t":"2026-10-06T16:15:00Z","v":231,"vw":63.710655},{"c":63.66,"h":63.71,"l":63.66,"n":28,"o":63.71,"t":"2026-10-06T16:30:00Z","v":1108,"vw":63.676667},{"c":63.6,"h":63.71,"l":63.6,"n":11,"o":63.71,"t":"2026-10-06T16:45:00Z","v":846,"vw":63.68},{"c":63.74,"h":63.74,"l":63.7,"n":32,"o":63.7,"t":"2026-10-06T17:00:00Z","v":684,"vw":63.715},{"c":63.65,"h":63.68,"l":63.65,"n":5,"o":63.68,"t":"2026-10-06T17:15:00Z","v":400,"vw":63.67},{"c":63.55,"h":63.57,"l":63.55,"n":13,"o":63.57,"t":"2026-10-06T17:30:00Z","v":777,"vw":63.56},{"c":63.5,"h":63.53,"l":63.5,"n":35,"o":63.53,"t":"2026-10-06T17:45:00Z","v":1677,"vw":63.50905},{"c":63.445,"h":63.4451,"l":63.445,"n":2,"o":63.4451,"t":"2026-10-06T18:00:00Z","v":375,"vw":63.445067},{"c":63.48,"h":63.63,"l":63.48,"n":21,"o":63.63,"t":"2026-10-06T18:15:00Z","v":971,"vw":63.580727},{"c":63.3911,"h":63.3911,"l":63.3911,"n":5,"o":63.3911,"t":"2026-10-06T18:30:00Z","v":175,"vw":63.3911},{"c":63.735,"h":63.735,"l":63.61,"n":11,"o":63.64,"t":"2026-10-06T18:45:00Z","v":829,"vw":63.64888},{"c":63.47,"h":63.47,"l":63.45,"n":63,"o":63.45,"t":"2026-10-06T19:00:00Z","v":1368,"vw":63.465192},{"c":63.3554,"h":63.505,"l":63.3199,"n":15,"o":63.505,"t":"2026-10-06T19:15:00Z","v":944,"vw":63.36328},{"c":63.62,"h":63.75,"l":63.52,"n":99,"o":63.52,"t":"2026-10-06T19:30:00Z","v":5307,"vw":63.637405},{"c":63.77,"h":63.96,"l":63.67,"n":275,"o":63.67,"t":"2026-10-06T19:45:00Z","v":10486,"vw":63.796536},{"c":63.97,"h":63.97,"l":63.97,"n":6,"o":63.97,"t":"2026-10-06T20:00:00Z","v":2737,"vw":63.97},{"c":63.375,"h":64.02,"l":63,"n":56,"o":64.02,"t":"2026-10-07T13:30:00Z","v":3347,"vw":63.372578},{"c":62.5,"h":62.78,"l":62.5,"n":142,"o":62.78,"t":"2026-10-07T13:45:00Z","v":5429,"vw":62.619414},{"c":62.65,"h":62.95,"l":62.5,"n":119,"o":62.75,"t":"2026-10-07T14:00:00Z","v":8415,"vw":62.761244},{"c":62.6072,"h":62.6072,"l":62.3925,"n":4,"o":62.3925,"t":"2026-10-07T14:15:00Z","v":205,"vw":62.49985},{"c":62.27,"h":62.4,"l":62.25,"n":46,"o":62.4,"t":"2026-10-07T14:30:00Z","v":2041,"vw":62.301064},{"c":62.26,"h":62.3,"l":62.26,"n":7,"o":62.3,"t":"2026-10-07T14:45:00Z","v":385,"vw":62.287261},{"c":62.06,"h":62.25,"l":62.06,"n":25,"o":62.25,"t":"2026-10-07T15:00:00Z","v":884,"vw":62.162977},{"c":61.625,"h":62.03,"l":61.625,"n":89,"o":62.03,"t":"2026-10-07T15:15:00Z","v":3245,"vw":61.849229},{"c":61.745,"h":61.745,"l":61.745,"n":2,"o":61.745,"t":"2026-10-07T15:30:00Z","v":1009,"vw":61.745},{"c":61.745,"h":61.745,"l":61.54,"n":9,"o":61.54,"t":"2026-10-07T15:45:00Z","v":484,"vw":61.676667},{"c":61.814739,"h":62,"l":61.814739,"n":25,"o":61.9,"t":"2026-10-07T16:00:00Z","v":1663,"vw":61.929327},{"c":61.94,"h":61.94,"l":61.8211,"n":19,"o":61.8211,"t":"2026-10-07T16:30:00Z","v":1870,"vw":61.896149},{"c":62.25,"h":62.25,"l":61.98,"n":31,"o":61.98,"t":"2026-10-07T17:00:00Z","v":1593,"vw":62.151489},{"c":62.175,"h":62.36,"l":62.175,"n":6,"o":62.36,"t":"2026-10-07T17:15:00Z","v":676,"vw":62.210853},{"c":62.37,"h":62.37,"l":62.24,"n":9,"o":62.24,"t":"2026-10-07T17:30:00Z","v":938,"vw":62.254444},{"c":62.55,"h":62.55,"l":62.545,"n":21,"o":62.545,"t":"2026-10-07T17:45:00Z","v":860,"vw":62.5475},{"c":62.5,"h":62.5,"l":62.5,"n":8,"o":62.5,"t":"2026-10-07T18:15:00Z","v":558,"vw":62.5},{"c":62.705,"h":62.75,"l":62.62,"n":54,"o":62.64,"t":"2026-10-07T18:45:00Z","v":2154,"vw":62.690333},{"c":62.88,"h":62.99,"l":62.7201,"n":80,"o":62.7201,"t":"2026-10-07T19:00:00Z","v":4869,"vw":62.859612},{"c":63.24,"h":63.24,"l":62.92,"n":52,"o":62.92,"t":"2026-10-07T19:15:00Z","v":2961,"vw":63.004547},{"c":63.23,"h":63.23,"l":62.81,"n":186,"o":63.22,"t":"2026-10-07T19:30:00Z","v":13299,"vw":62.941524},{"c":63.63,"h":63.89,"l":63.22,"n":679,"o":63.22,"t":"2026-10-07T19:45:00Z","v":35447,"vw":63.439625},{"c":63.44,"h":63.44,"l":63.44,"n":6,"o":63.44,"t":"2026-10-07T20:00:00Z","v":22276,"vw":63.44},{"c":63.75,"h":63.75,"l":63.75,"n":2,"o":63.75,"t":"2026-10-08T11:00:00Z","v":878,"vw":63.75},{"c":63.25,"h":63.37,"l":63.25,"n":15,"o":63.37,"t":"2026-10-08T13:30:00Z","v":1031,"vw":63.316054},{"c":63.0035,"h":63.035,"l":63.001,"n":5,"o":63.035,"t":"2026-10-08T14:00:00Z","v":3711,"vw":63.001984},{"c":63,"h":63.01,"l":63,"n":20,"o":63.01,"t":"2026-10-08T14:15:00Z","v":1206,"vw":63.003328},{"c":62.97,"h":63.34,"l":62.97,"n":9,"o":63.18,"t":"2026-10-08T14:30:00Z","v":642,"vw":63.17},{"c":63.8299,"h":63.8299,"l":62.96,"n":9,"o":62.96,"t":"2026-10-08T14:45:00Z","v":2867,"vw":63.765463},{"c":63.43,"h":63.43,"l":63.43,"n":19,"o":63.43,"t":"2026-10-08T15:00:00Z","v":840,"vw":63.43},{"c":63.4,"h":63.4,"l":63.1,"n":13,"o":63.1,"t":"2026-10-08T15:15:00Z","v":473,"vw":63.3},{"c":63.525,"h":63.61,"l":63.46,"n":10,"o":63.46,"t":"2026-10-08T15:45:00Z","v":551,"vw":63.509884},{"c":63.59,"h":63.59,"l":63.59,"n":51,"o":63.59,"t":"2026-10-08T16:00:00Z","v":1376,"vw":63.59},{"c":63.43,"h":63.43,"l":63.4,"n":47,"o":63.4,"t":"2026-10-08T16:15:00Z","v":1542,"vw":63.418045},{"c":63.44,"h":63.44,"l":63.17,"n":7,"o":63.17,"t":"2026-10-08T16:30:00Z","v":718,"vw":63.36},{"c":63.24,"h":63.24,"l":63.2,"n":6,"o":63.2,"t":"2026-10-08T16:45:00Z","v":450,"vw":63.226667},{"c":63.4301,"h":63.4301,"l":63.4301,"n":1,"o":63.4301,"t":"2026-10-08T17:00:00Z","v":200,"vw":63.4301},{"c":63.79,"h":63.79,"l":63.6249,"n":59,"o":63.6249,"t":"2026-10-08T17:15:00Z","v":1308,"vw":63.693653},{"c":63.725,"h":63.725,"l":63.725,"n":2,"o":63.725,"t":"2026-10-08T17:30:00Z","v":175,"vw":63.725},{"c":63.57,"h":63.57,"l":63.57,"n":20,"o":63.57,"t":"2026-10-08T17:45:00Z","v":797,"vw":63.57},{"c":63.515,"h":63.515,"l":63.515,"n":2,"o":63.515,"t":"2026-10-08T18:00:00Z","v":102,"vw":63.515},{"c":63.67,"h":63.67,"l":63.67,"n":8,"o":63.67,"t":"2026-10-08T18:15:00Z","v":263,"vw":63.67},{"c":63.33,"h":63.7,"l":63.33,"n":67,"o":63.7,"t":"2026-10-08T18:30:00Z","v":2653,"vw":63.508667},{"c":63.59,"h":63.69,"l":63.415,"n":70,"o":63.5152,"t":"2026-10-08T18:45:00Z","v":1974,"vw":63.588685},{"c":63.53,"h":63.75,"l":63.52,"n":51,"o":63.75,"t":"2026-10-08T19:15:00Z","v":4016,"vw":63.644148},{"c":63.82,"h":63.82,"l":63.44,"n":215,"o":63.53,"t":"2026-10-08T19:30:00Z","v":6053,"vw":63.598052},{"c":63.45,"h":64.06,"l":63.42,"n":421,"o":63.84,"t":"2026-10-08T19:45:00Z","v":23810,"vw":63.785311},{"c":63.81,"h":63.81,"l":63.81,"n":7,"o":63.81,"t":"2026-10-08T20:00:00Z","v":2898,"vw":63.81},{"c":63.25,"h":63.25,"l":63.25,"n":7,"o":63.25,"t":"2026-10-09T11:00:00Z","v":486,"vw":63.25},{"c":63.975,"h":63.995,"l":63.41,"n":53,"o":63.52,"t":"2026-10-09T13:30:00Z","v":2518,"vw":63.681956},{"c":63.79,"h":63.79,"l":63.765,"n":28,"o":63.765,"t":"2026-10-09T13:45:00Z","v":859,"vw":63.785507},{"c":63.52,"h":63.61,"l":63.52,"n":20,"o":63.58,"t":"2026-10-09T14:00:00Z","v":1093,"vw":63.564313},{"c":63.49,"h":63.52,"l":63.49,"n":65,"o":63.52,"t":"2026-10-09T14:15:00Z","v":2630,"vw":63.512806},{"c":63.595,"h":63.79,"l":63.57,"n":20,"o":63.57,"t":"2026-10-09T14:30:00Z","v":3052,"vw":63.633299},{"c":63.235,"h":63.25,"l":63.23,"n":17,"o":63.25,"t":"2026-10-09T15:00:00Z","v":582,"vw":63.238333},{"c":63.92,"h":63.92,"l":63.69,"n":14,"o":63.69,"t":"2026-10-09T15:30:00Z","v":1057,"vw":63.856425},{"c":63.39,"h":63.54,"l":63.22,"n":85,"o":63.45,"t":"2026-10-09T15:45:00Z","v":4165,"vw":63.396048},{"c":63.501,"h":63.501,"l":63.2388,"n":5,"o":63.2388,"t":"2026-10-09T16:00:00Z","v":564,"vw":63.447815},{"c":63.4,"h":63.4,"l":63.13,"n":23,"o":63.13,"t":"2026-10-09T16:30:00Z","v":862,"vw":63.345233},{"c":63.18,"h":63.18,"l":63.18,"n":49,"o":63.18,"t":"2026-10-09T16:45:00Z","v":780,"vw":63.18},{"c":63.18,"h":63.27,"l":63.18,"n":44,"o":63.26,"t":"2026-10-09T17:00:00Z","v":2385,"vw":63.253235},{"c":63.14,"h":63.14,"l":63.14,"n":29,"o":63.14,"t":"2026-10-09T17:15:00Z","v":534,"vw":63.14},{"c":63.17,"h":63.17,"l":63.16,"n":25,"o":63.16,"t":"2026-10-09T17:30:00Z","v":960,"vw":63.165},{"c":62.9778,"h":63.19,"l":62.9778,"n":50,"o":63.19,"t":"2026-10-09T18:00:00Z","v":2381,"vw":63.159437},{"c":63.208,"h":63.208,"l":63.208,"n":10,"o":63.208,"t":"2026-10-09T18:15:00Z","v":307,"vw":63.208},{"c":63.07,"h":63.2,"l":63.07,"n":25,"o":63.07,"t":"2026-10-09T18:30:00Z","v":1445,"vw":63.123},{"c":63.21,"h":63.21,"l":63.07,"n":11,"o":63.21,"t":"2026-10-09T18:45:00Z","v":1118,"vw":63.189127},{"c":63.36,"h":63.36,"l":63.08,"n":48,"o":63.22,"t":"2026-10-09T19:00:00Z","v":1740,"vw":63.278449},{"c":63.85,"h":63.85,"l":63.2824,"n":72,"o":63.49,"t":"2026-10-09T19:15:00Z","v":4474,"vw":63.70598},{"c":63.82,"h":64.12,"l":63.695,"n":162,"o":63.85,"t":"2026-10-09T19:30:00Z","v":10688,"vw":63.961962},{"c":63.53,"h":63.9,"l":63.395,"n":227,"o":63.82,"t":"2026-10-09T19:45:00Z","v":11704,"vw":63.655952},{"c":63.54,"h":63.54,"l":63.54,"n":6,"o":63.54,"t":"2026-10-09T20:00:00Z","v":13902,"vw":63.54},{"c":63,"h":63,"l":63,"n":3,"o":63,"t":"2026-10-09T20:30:00Z","v":325,"vw":63},{"c":63.81,"h":63.81,"l":63.81,"n":2,"o":63.81,"t":"2026-10-12T13:30:00Z","v":625,"vw":63.81},{"c":64.25,"h":64.25,"l":63.6427,"n":16,"o":63.6427,"t":"2026-10-12T13:45:00Z","v":6808,"vw":63.709531},{"c":63.96,"h":64.17,"l":63.96,"n":39,"o":64.17,"t":"2026-10-12T14:00:00Z","v":2360,"vw":64.102857},{"c":63.72,"h":63.7989,"l":63.72,"n":19,"o":63.74,"t":"2026-10-12T14:15:00Z","v":785,"vw":63.77134},{"c":64.37,"h":64.37,"l":64.37,"n":2,"o":64.37,"t":"2026-10-12T14:45:00Z","v":179,"vw":64.37},{"c":64.25,"h":64.25,"l":64.25,"n":3,"o":64.25,"t":"2026-10-12T15:15:00Z","v":391,"vw":64.25},{"c":64.18,"h":64.18,"l":63.81,"n":3,"o":63.81,"t":"2026-10-12T15:30:00Z","v":300,"vw":64.046667},{"c":64.085,"h":64.085,"l":63.77,"n":10,"o":64,"t":"2026-10-12T15:45:00Z","v":1023,"vw":63.98125},{"c":64.12,"h":64.12,"l":63.95,"n":33,"o":63.95,"t":"2026-10-12T16:00:00Z","v":1735,"vw":64.009251},{"c":64.14,"h":64.25,"l":64.14,"n":68,"o":64.25,"t":"2026-10-12T16:45:00Z","v":3178,"vw":64.181764},{"c":63.79,"h":63.79,"l":63.79,"n":1,"o":63.79,"t":"2026-10-12T17:00:00Z","v":100,"vw":63.79},{"c":64.01,"h":64.085,"l":64.01,"n":17,"o":64.085,"t":"2026-10-12T17:30:00Z","v":462,"vw":64.0475},{"c":63.94,"h":63.96,"l":63.94,"n":23,"o":63.95,"t":"2026-10-12T17:45:00Z","v":1024,"vw":63.951667},{"c":63.99,"h":63.99,"l":63.9701,"n":9,"o":63.9701,"t":"2026-10-12T18:00:00Z","v":309,"vw":63.98005},{"c":64.05,"h":64.05,"l":63.97,"n":51,"o":63.9766,"t":"2026-10-12T18:15:00Z","v":4142,"vw":63.996843},{"c":63.99,"h":63.99,"l":63.93,"n":20,"o":63.93,"t":"2026-10-12T18:30:00Z","v":1197,"vw":63.953718},{"c":64.01,"h":64.07,"l":64.01,"n":30,"o":64.05,"t":"2026-10-12T18:45:00Z","v":1864,"vw":64.036701},{"c":64.15,"h":64.15,"l":64.09,"n":45,"o":64.1,"t":"2026-10-12T19:00:00Z","v":1663,"vw":64.10365},{"c":64.07,"h":64.12,"l":64.07,"n":15,"o":64.12,"t":"2026-10-12T19:15:00Z","v":919,"vw":64.089515},{"c":64.0364,"h":64.06,"l":63.95,"n":64,"o":64.05,"t":"2026-10-12T19:30:00Z","v":2008,"vw":64.022332},{"c":63.26,"h":64.13,"l":63.25,"n":284,"o":64.12,"t":"2026-10-12T19:45:00Z","v":14568,"vw":63.729587},{"c":63.64,"h":63.64,"l":63.64,"n":6,"o":63.64,"t":"2026-10-12T20:00:00Z","v":6366,"vw":63.64},{"c":64.25,"h":64.36,"l":63.6,"n":92,"o":64.03,"t":"2026-10-13T13:30:00Z","v":9446,"vw":63.940715},{"c":64.265,"h":64.265,"l":64.265,"n":1,"o":64.265,"t":"2026-10-13T13:45:00Z","v":100,"vw":64.265},{"c":64.18,"h":64.255,"l":64.1,"n":11,"o":64.255,"t":"2026-10-13T14:00:00Z","v":679,"vw":64.18221},{"c":64.29,"h":64.2901,"l":64.29,"n":12,"o":64.2901,"t":"2026-10-13T14:30:00Z","v":288,"vw":64.29005},{"c":64.305,"h":64.3051,"l":64.19,"n":22,"o":64.2738,"t":"2026-10-13T14:45:00Z","v":772,"vw":64.275791},{"c":64.78,"h":65.0525,"l":64.15,"n":161,"o":64.15,"t":"2026-10-13T15:00:00Z","v":11035,"vw":64.658621},{"c":64.5,"h":65.09,"l":64.5,"n":109,"o":64.63,"t":"2026-10-13T15:15:00Z","v":8661,"vw":64.762791},{"c":64.485,"h":64.485,"l":64.485,"n":1,"o":64.485,"t":"2026-10-13T15:30:00Z","v":100,"vw":64.485},{"c":64.475,"h":64.4775,"l":64.28,"n":21,"o":64.4775,"t":"2026-10-13T15:45:00Z","v":855,"vw":64.362122},{"c":64.4,"h":64.495,"l":64.4,"n":27,"o":64.495,"t":"2026-10-13T16:00:00Z","v":965,"vw":64.4475},{"c":64.22,"h":64.47,"l":64.2,"n":49,"o":64.47,"t":"2026-10-13T16:15:00Z","v":3861,"vw":64.243834},{"c":64.29,"h":64.3,"l":64.24,"n":34,"o":64.25,"t":"2026-10-13T16:30:00Z","v":1680,"vw":64.261429},{"c":64.01,"h":64.37,"l":64.01,"n":42,"o":64.3,"t":"2026-10-13T16:45:00Z","v":3861,"vw":64.266667},{"c":64.205,"h":64.205,"l":64.05,"n":4,"o":64.05,"t":"2026-10-13T17:15:00Z","v":400,"vw":64.09875},{"c":64.16,"h":64.3178,"l":64.07,"n":58,"o":64.3178,"t":"2026-10-13T17:30:00Z","v":5730,"vw":64.230513},{"c":64.265,"h":64.265,"l":64.01,"n":7,"o":64.04,"t":"2026-10-13T17:45:00Z","v":624,"vw":64.106667},{"c":64.1878,"h":64.31,"l":64.1878,"n":27,"o":64.25,"t":"2026-10-13T18:00:00Z","v":1166,"vw":64.217137},{"c":64.265,"h":64.265,"l":64.04,"n":108,"o":64.19,"t":"2026-10-13T18:15:00Z","v":2676,"vw":64.106239},{"c":64.2401,"h":64.245,"l":64.225,"n":4,"o":64.245,"t":"2026-10-13T18:30:00Z","v":310,"vw":64.2367},{"c":64.25,"h":64.25,"l":64.21,"n":28,"o":64.23,"t":"2026-10-13T18:45:00Z","v":1059,"vw":64.235},{"c":64.25,"h":64.445,"l":64.25,"n":135,"o":64.34,"t":"2026-10-13T19:00:00Z","v":9533,"vw":64.307857},{"c":64.5275,"h":64.625,"l":64.455,"n":40,"o":64.455,"t":"2026-10-13T19:15:00Z","v":2635,"vw":64.513875},{"c":64.65,"h":64.75,"l":64.34,"n":205,"o":64.555,"t":"2026-10-13T19:30:00Z","v":11205,"vw":64.598799},{"c":64.4,"h":64.65,"l":64.255,"n":267,"o":64.5325,"t":"2026-10-13T19:45:00Z","v":10605,"vw":64.469096},{"c":64.57,"h":64.57,"l":64.57,"n":8,"o":64.57,"t":"2026-10-13T20:00:00Z","v":11880,"vw":64.57},{"c":64.37,"h":64.37,"l":64.37,"n":2,"o":64.37,"t":"2026-10-13T22:30:00Z","v":152,"vw":64.37},{"c":64.75,"h":64.75,"l":64.75,"n":1,"o":64.75,"t":"2026-10-14T12:30:00Z","v":276,"vw":64.75},{"c":64.125,"h":65,"l":64.1,"n":60,"o":65,"t":"2026-10-14T13:30:00Z","v":7043,"vw":64.874439},{"c":63.76,"h":63.76,"l":63.68,"n":8,"o":63.68,"t":"2026-10-14T13:45:00Z","v":335,"vw":63.706667},{"c":63.69,"h":63.71,"l":63.41,"n":111,"o":63.54,"t":"2026-10-14T14:00:00Z","v":2802,"vw":63.520073},{"c":63.8,"h":64.06,"l":63.7,"n":65,"o":64.06,"t":"2026-10-14T14:15:00Z","v":3965,"vw":63.75075},{"c":63.65,"h":63.89,"l":63.65,"n":50,"o":63.85,"t":"2026-10-14T14:30:00Z","v":2559,"vw":63.807984},{"c":63.34,"h":63.73,"l":63.29,"n":39,"o":63.55,"t":"2026-10-14T14:45:00Z","v":1992,"vw":63.522836},{"c":63.34,"h":63.47,"l":63.34,"n":31,"o":63.34,"t":"2026-10-14T15:00:00Z","v":949,"vw":63.383558},{"c":63,"h":63.4,"l":62.9224,"n":140,"o":63.3,"t":"2026-10-14T15:15:00Z","v":3640,"vw":63.185264},{"c":62.955,"h":62.96,"l":62.889,"n":32,"o":62.96,"t":"2026-10-14T15:30:00Z","v":741,"vw":62.938502},{"c":63.01,"h":63.115,"l":62.82,"n":135,"o":62.85,"t":"2026-10-14T15:45:00Z","v":5485,"vw":63.027624},{"c":62.94,"h":62.94,"l":62.83,"n":41,"o":62.83,"t":"2026-10-14T16:00:00Z","v":915,"vw":62.921667},{"c":62.98,"h":62.98,"l":62.98,"n":10,"o":62.98,"t":"2026-10-14T16:15:00Z","v":109,"vw":62.98},{"c":63.1,"h":63.165,"l":62.98,"n":118,"o":62.98,"t":"2026-10-14T16:30:00Z","v":2282,"vw":63.107083},{"c":63.05,"h":63.05,"l":63.05,"n":5,"o":63.05,"t":"2026-10-14T16:45:00Z","v":186,"vw":63.05},{"c":62.96,"h":62.96,"l":62.96,"n":1,"o":62.96,"t":"2026-10-14T17:00:00Z","v":100,"vw":62.96},{"c":63.06,"h":63.07,"l":62.94,"n":28,"o":62.95,"t":"2026-10-14T17:15:00Z","v":1419,"vw":63.041},{"c":63.02,"h":63.095,"l":62.92,"n":20,"o":62.92,"t":"2026-10-14T17:30:00Z","v":900,"vw":62.995},{"c":63.08,"h":63.1,"l":63.03,"n":24,"o":63.03,"t":"2026-10-14T17:45:00Z","v":1339,"vw":63.071432},{"c":63.2,"h":63.2,"l":63.08,"n":23,"o":63.08,"t":"2026-10-14T18:00:00Z","v":1259,"vw":63.112353},{"c":63.13,"h":63.15,"l":63.1,"n":14,"o":63.15,"t":"2026-10-14T18:15:00Z","v":902,"vw":63.132903},{"c":62.85,"h":63.01,"l":62.85,"n":30,"o":63.01,"t":"2026-10-14T18:30:00Z","v":580,"vw":62.93},{"c":62.52,"h":62.6,"l":62.5142,"n":29,"o":62.58,"t":"2026-10-14T18:45:00Z","v":1353,"vw":62.551846},{"c":62.82,"h":62.9,"l":62.675,"n":59,"o":62.795,"t":"2026-10-14T19:00:00Z","v":4549,"vw":62.809311},{"c":62.72,"h":62.88,"l":62.59,"n":60,"o":62.88,"t":"2026-10-14T19:15:00Z","v":2720,"vw":62.7095},{"c":62.75,"h":62.75,"l":62.65,"n":40,"o":62.66,"t":"2026-10-14T19:30:00Z","v":1400,"vw":62.691667},{"c":62.25,"h":62.79,"l":62.25,"n":405,"o":62.64,"t":"2026-10-14T19:45:00Z","v":16174,"vw":62.498811},{"c":62.26,"h":62.26,"l":62.26,"n":7,"o":62.26,"t":"2026-10-14T20:00:00Z","v":14873,"vw":62.26},{"c":61.4401,"h":62.61,"l":61.4401,"n":52,"o":62.61,"t":"2026-10-15T13:30:00Z","v":2191,"vw":61.850699},{"c":61.83,"h":62.203,"l":61.6812,"n":66,"o":61.85,"t":"2026-10-15T14:15:00Z","v":2888,"vw":61.91421},{"c":62.5948,"h":62.925,"l":62.26,"n":47,"o":62.27,"t":"2026-10-15T14:30:00Z","v":2891,"vw":62.55222},{"c":62.48,"h":62.83,"l":62.48,"n":66,"o":62.7,"t":"2026-10-15T14:45:00Z","v":2505,"vw":62.588571},{"c":62.335,"h":62.335,"l":62.335,"n":14,"o":62.335,"t":"2026-10-15T15:00:00Z","v":474,"vw":62.335},{"c":62.4,"h":62.4,"l":62.31,"n":57,"o":62.31,"t":"2026-10-15T15:15:00Z","v":1263,"vw":62.374612},{"c":62.365,"h":62.4,"l":62.35,"n":19,"o":62.4,"t":"2026-10-15T15:30:00Z","v":1495,"vw":62.369916},{"c":62.105,"h":62.25,"l":62.105,"n":8,"o":62.25,"t":"2026-10-15T15:45:00Z","v":382,"vw":62.195},{"c":62.27,"h":62.35,"l":62.105,"n":55,"o":62.3,"t":"2026-10-15T16:00:00Z","v":3333,"vw":62.247666},{"c":62.27,"h":62.44,"l":62.1,"n":40,"o":62.44,"t":"2026-10-15T16:15:00Z","v":2166,"vw":62.309029},{"c":62.15,"h":62.27,"l":62.15,"n":36,"o":62.22,"t":"2026-10-15T16:30:00Z","v":1221,"vw":62.197692},{"c":62.13,"h":62.25,"l":62.1,"n":49,"o":62.16,"t":"2026-10-15T16:45:00Z","v":2948,"vw":62.152479},{"c":62.13,"h":62.235,"l":62.12,"n":49,"o":62.12,"t":"2026-10-15T17:00:00Z","v":1951,"vw":62.138254},{"c":62.17,"h":62.17,"l":62.04,"n":32,"o":62.04,"t":"2026-10-15T17:45:00Z","v":910,"vw":62.105},{"c":61.98,"h":62.1,"l":61.98,"n":52,"o":61.98,"t":"2026-10-15T18:15:00Z","v":1854,"vw":62.012308},{"c":62.165,"h":62.22,"l":61.95,"n":53,"o":61.95,"t":"2026-10-15T18:30:00Z","v":1538,"vw":62.04309},{"c":62.12,"h":62.12,"l":62.12,"n":8,"o":62.12,"t":"2026-10-15T18:45:00Z","v":240,"vw":62.12},{"c":61.96,"h":61.96,"l":61.96,"n":3,"o":61.96,"t":"2026-10-15T19:00:00Z","v":134,"vw":61.96},{"c":62.05,"h":62.23,"l":61.91,"n":37,"o":62.07,"t":"2026-10-15T19:15:00Z","v":2584,"vw":62.040762},{"c":62.1,"h":62.1276,"l":61.89,"n":58,"o":61.92,"t":"2026-10-15T19:30:00Z","v":2158,"vw":62.032934},{"c":62.16,"h":62.28,"l":61.92,"n":464,"o":61.985,"t":"2026-10-15T19:45:00Z","v":19703,"vw":62.090477},{"c":62.25,"h":62.25,"l":62.25,"n":6,"o":62.25,"t":"2026-10-15T20:00:00Z","v":8828,"vw":62.25},{"c":62.54,"h":62.54,"l":62.54,"n":2,"o":62.54,"t":"2026-10-16T13:30:00Z","v":314,"vw":62.54},{"c":62.715,"h":62.715,"l":62.715,"n":6,"o":62.715,"t":"2026-10-16T13:45:00Z","v":131,"vw":62.715},{"c":63,"h":63,"l":62.84,"n":40,"o":62.94,"t":"2026-10-16T14:00:00Z","v":2104,"vw":62.96789},{"c":62.91,"h":63.01,"l":62.91,"n":5,"o":63.01,"t":"2026-10-16T14:15:00Z","v":1456,"vw":62.91692},{"c":63.1,"h":63.34,"l":62.915,"n":214,"o":62.915,"t":"2026-10-16T14:30:00Z","v":4702,"vw":63.086461},{"c":63.11,"h":63.11,"l":63.09,"n":26,"o":63.1,"t":"2026-10-16T14:45:00Z","v":545,"vw":63.1025},{"c":63,"h":63,"l":62.83,"n":60,"o":62.83,"t":"2026-10-16T15:00:00Z","v":2282,"vw":62.8765},{"c":63.02,"h":63.02,"l":63.02,"n":11,"o":63.02,"t":"2026-10-16T15:15:00Z","v":161,"vw":63.02},{"c":62.87,"h":62.87,"l":62.71,"n":27,"o":62.71,"t":"2026-10-16T16:15:00Z","v":1075,"vw":62.736667},{"c":62.91,"h":62.91,"l":62.91,"n":2,"o":62.91,"t":"2026-10-16T17:00:00Z","v":162,"vw":62.91},{"c":63.05,"h":63.05,"l":63,"n":32,"o":63,"t":"2026-10-16T17:15:00Z","v":1602,"vw":63.04375},{"c":63.12,"h":63.12,"l":63.07,"n":56,"o":63.07,"t":"2026-10-16T17:30:00Z","v":1307,"vw":63.091667},{"c":63.13,"h":63.13,"l":63.06,"n":37,"o":63.1025,"t":"2026-10-16T17:45:00Z","v":1366,"vw":63.10375},{"c":63.11,"h":63.15,"l":63.09,"n":44,"o":63.15,"t":"2026-10-16T18:00:00Z","v":1467,"vw":63.108},{"c":63.05,"h":63.05,"l":63.05,"n":19,"o":63.05,"t":"2026-10-16T18:15:00Z","v":201,"vw":63.05},{"c":63.1,"h":63.11,"l":63.1,"n":43,"o":63.11,"t":"2026-10-16T18:30:00Z","v":925,"vw":63.105},{"c":63.21,"h":63.26,"l":63.16,"n":49,"o":63.2,"t":"2026-10-16T18:45:00Z","v":1711,"vw":63.203},{"c":63.418,"h":63.418,"l":63.418,"n":12,"o":63.418,"t":"2026-10-16T19:00:00Z","v":372,"vw":63.418},{"c":63.75,"h":63.75,"l":63.2009,"n":166,"o":63.2009,"t":"2026-10-16T19:30:00Z","v":5112,"vw":63.529562},{"c":62.7,"h":63.99,"l":62.7,"n":646,"o":63.7675,"t":"2026-10-16T19:45:00Z","v":16773,"vw":63.662544},{"c":63.57,"h":63.57,"l":63.57,"n":3,"o":63.57,"t":"2026-10-16T20:00:00Z","v":9162,"vw":63.57},{"c":63.65,"h":63.9999,"l":62.64,"n":7,"o":62.64,"t":"2026-10-19T13:30:00Z","v":364,"vw":63.315185},{"c":62.64,"h":62.64,"l":62.64,"n":2,"o":62.64,"t":"2026-10-19T13:45:00Z","v":101,"vw":62.64},{"c":62.64,"h":62.64,"l":62.64,"n":2,"o":62.64,"t":"2026-10-19T14:15:00Z","v":130,"vw":62.64},{"c":62.75,"h":62.75,"l":62.75,"n":8,"o":62.75,"t":"2026-10-19T14:30:00Z","v":114,"vw":62.75},{"c":62.71,"h":62.71,"l":62.71,"n":15,"o":62.71,"t":"2026-10-19T15:00:00Z","v":551,"vw":62.71},{"c":63.03,"h":63.03,"l":62.94,"n":36,"o":62.94,"t":"2026-10-19T15:15:00Z","v":1454,"vw":62.982857},{"c":62.7,"h":62.88,"l":62.7,"n":35,"o":62.88,"t":"2026-10-19T15:30:00Z","v":1519,"vw":62.817149},{"c":62.81,"h":62.81,"l":62.81,"n":1,"o":62.81,"t":"2026-10-19T15:45:00Z","v":100,"vw":62.81},{"c":63.66,"h":63.66,"l":62.51,"n":35,"o":62.74,"t":"2026-10-19T16:00:00Z","v":1259,"vw":62.93},{"c":63.66,"h":63.66,"l":63.66,"n":12,"o":63.66,"t":"2026-10-19T16:15:00Z","v":1008,"vw":63.66},{"c":63.435,"h":63.475,"l":63.38,"n":13,"o":63.425,"t":"2026-10-19T16:45:00Z","v":1359,"vw":63.401923},{"c":63.4701,"h":63.4701,"l":63.4701,"n":4,"o":63.4701,"t":"2026-10-19T17:00:00Z","v":200,"vw":63.4701},{"c":63.2725,"h":63.2725,"l":63.2725,"n":7,"o":63.2725,"t":"2026-10-19T17:45:00Z","v":201,"vw":63.2725},{"c":63.74,"h":63.74,"l":63.23,"n":17,"o":63.5,"t":"2026-10-19T18:00:00Z","v":1069,"vw":63.462724},{"c":63.61,"h":63.61,"l":63.4,"n":30,"o":63.4,"t":"2026-10-19T18:15:00Z","v":860,"vw":63.5575},{"c":63.81,"h":63.81,"l":63.41,"n":40,"o":63.61,"t":"2026-10-19T18:30:00Z","v":948,"vw":63.648},{"c":63.585,"h":63.8,"l":63.57,"n":54,"o":63.61,"t":"2026-10-19T18:45:00Z","v":2049,"vw":63.671667},{"c":63.41,"h":63.79,"l":63.4028,"n":24,"o":63.79,"t":"2026-10-19T19:00:00Z","v":1199,"vw":63.560699},{"c":63.74,"h":63.75,"l":63.59,"n":26,"o":63.59,"t":"2026-10-19T19:15:00Z","v":840,"vw":63.6675},{"c":63.52,"h":63.76,"l":63.52,"n":97,"o":63.73,"t":"2026-10-19T19:30:00Z","v":3749,"vw":63.566209},{"c":63.9,"h":63.9,"l":63.24,"n":359,"o":63.62,"t":"2026-10-19T19:45:00Z","v":17074,"vw":63.556253},{"c":63.63,"h":63.63,"l":63.63,"n":3,"o":63.63,"t":"2026-10-19T20:00:00Z","v":8221,"vw":63.63},{"c":63.63,"h":63.63,"l":63.63,"n":1,"o":63.63,"t":"2026-10-19T21:00:00Z","v":10000,"vw":63.63},{"c":63.0024,"h":63.43,"l":63.0024,"n":3,"o":63.43,"t":"2026-10-20T13:30:00Z","v":856,"vw":63.304971},{"c":63.995,"h":63.995,"l":63.995,"n":7,"o":63.995,"t":"2026-10-20T14:00:00Z","v":528,"vw":63.995},{"c":63.065,"h":63.065,"l":63.065,"n":2,"o":63.065,"t":"2026-10-20T14:30:00Z","v":108,"vw":63.065},{"c":64.08,"h":64.09,"l":63.81,"n":73,"o":63.81,"t":"2026-10-20T15:00:00Z","v":1987,"vw":63.920791},{"c":64.65,"h":64.65,"l":64.15,"n":38,"o":64.18,"t":"2026-10-20T15:15:00Z","v":2305,"vw":64.211677},{"c":64.02,"h":64.24,"l":64.02,"n":69,"o":64.23,"t":"2026-10-20T15:30:00Z","v":2989,"vw":64.167778},{"c":64.085,"h":64.16,"l":64.085,"n":2,"o":64.16,"t":"2026-10-20T15:45:00Z","v":267,"vw":64.12264},{"c":63.965,"h":64.1899,"l":63.95,"n":53,"o":64.13,"t":"2026-10-20T16:00:00Z","v":3107,"vw":64.020321},{"c":64.11,"h":64.11,"l":64.11,"n":2,"o":64.11,"t":"2026-10-20T16:45:00Z","v":101,"vw":64.11},{"c":63.965,"h":64.12,"l":63.965,"n":10,"o":64.06,"t":"2026-10-20T17:00:00Z","v":732,"vw":64.032},{"c":63.97,"h":64.15,"l":63.97,"n":16,"o":64.15,"t":"2026-10-20T17:15:00Z","v":739,"vw":64.018456},{"c":64.08,"h":64.08,"l":63.96,"n":8,"o":63.96,"t":"2026-10-20T17:30:00Z","v":502,"vw":64.020453},{"c":64.045,"h":64.25,"l":63.9296,"n":76,"o":64.14,"t":"2026-10-20T17:45:00Z","v":5029,"vw":64.169879},{"c":64.35,"h":64.36,"l":64.185,"n":6,"o":64.1975,"t":"2026-10-20T18:00:00Z","v":601,"vw":64.275},{"c":63.9451,"h":64.18,"l":63.945,"n":32,"o":64.18,"t":"2026-10-20T18:15:00Z","v":2264,"vw":64.005174},{"c":64.04,"h":64.06,"l":63.91,"n":12,"o":64.03,"t":"2026-10-20T18:30:00Z","v":954,"vw":64.00875},{"c":64.03,"h":64.03,"l":64.03,"n":44,"o":64.03,"t":"2026-10-20T18:45:00Z","v":577,"vw":64.03},{"c":64.24,"h":64.24,"l":63.75,"n":102,"o":63.75,"t":"2026-10-20T19:00:00Z","v":3594,"vw":64.003681},{"c":64.38,"h":64.51,"l":64.125,"n":161,"o":64.25,"t":"2026-10-20T19:15:00Z","v":6225,"vw":64.275562},{"c":64.35,"h":64.37,"l":64.015,"n":180,"o":64.23,"t":"2026-10-20T19:30:00Z","v":8855,"vw":64.246825},{"c":64.36,"h":64.91,"l":64.23,"n":407,"o":64.34,"t":"2026-10-20T19:45:00Z","v":19613,"vw":64.59558},{"c":64.65,"h":64.65,"l":64.65,"n":4,"o":64.65,"t":"2026-10-20T20:00:00Z","v":17620,"vw":64.65},{"c":64.5,"h":64.5,"l":64.5,"n":2,"o":64.5,"t":"2026-10-21T13:15:00Z","v":400,"vw":64.5},{"c":64,"h":64.5,"l":64,"n":25,"o":64.47,"t":"2026-10-21T13:30:00Z","v":5641,"vw":64.376978},{"c":63.78,"h":64,"l":63.75,"n":46,"o":63.75,"t":"2026-10-21T13:45:00Z","v":2436,"vw":63.881875},{"c":63.86,"h":63.86,"l":63.84,"n":22,"o":63.85,"t":"2026-10-21T14:00:00Z","v":1573,"vw":63.857012},{"c":63.6,"h":63.82,"l":63.6,"n":20,"o":63.8,"t":"2026-10-21T14:15:00Z","v":887,"vw":63.705},{"c":63.61,"h":63.79,"l":63.61,"n":44,"o":63.705,"t":"2026-10-21T14:30:00Z","v":2033,"vw":63.687305},{"c":63.81,"h":63.84,"l":63.72,"n":73,"o":63.84,"t":"2026-10-21T14:45:00Z","v":1260,"vw":63.78771},{"c":63.73,"h":63.73,"l":63.73,"n":2,"o":63.73,"t":"2026-10-21T15:00:00Z","v":251,"vw":63.73},{"c":63.73,"h":63.99,"l":63.73,"n":120,"o":63.79,"t":"2026-10-21T15:15:00Z","v":4499,"vw":63.812523},{"c":63.8,"h":63.9,"l":63.8,"n":29,"o":63.9,"t":"2026-10-21T15:30:00Z","v":1306,"vw":63.827761},{"c":63.8,"h":63.8,"l":63.8,"n":9,"o":63.8,"t":"2026-10-21T15:45:00Z","v":280,"vw":63.8},{"c":63.62,"h":63.8,"l":63.62,"n":49,"o":63.8,"t":"2026-10-21T16:00:00Z","v":2080,"vw":63.654444},{"c":63.69,"h":63.71,"l":63.64,"n":49,"o":63.64,"t":"2026-10-21T16:15:00Z","v":3037,"vw":63.681323},{"c":63.72,"h":63.78,"l":63.5,"n":68,"o":63.63,"t":"2026-10-21T16:30:00Z","v":3799,"vw":63.623784},{"c":63.555,"h":63.73,"l":63.555,"n":18,"o":63.555,"t":"2026-10-21T17:00:00Z","v":896,"vw":63.68},{"c":63.64,"h":63.78,"l":63.64,"n":52,"o":63.78,"t":"2026-10-21T17:30:00Z","v":1496,"vw":63.668239},{"c":63.425,"h":63.66,"l":63.425,"n":15,"o":63.65,"t":"2026-10-21T17:45:00Z","v":649,"vw":63.593272},{"c":63.79,"h":63.79,"l":63.79,"n":8,"o":63.79,"t":"2026-10-21T18:00:00Z","v":217,"vw":63.79},{"c":63.52,"h":63.52,"l":63.52,"n":8,"o":63.52,"t":"2026-10-21T18:15:00Z","v":611,"vw":63.52},{"c":63.64,"h":63.67,"l":63.53,"n":134,"o":63.6,"t":"2026-10-21T18:30:00Z","v":6238,"vw":63.561201},{"c":63.92,"h":63.92,"l":63.92,"n":10,"o":63.92,"t":"2026-10-21T18:45:00Z","v":461,"vw":63.92},{"c":63.85,"h":64,"l":63.85,"n":29,"o":63.94,"t":"2026-10-21T19:00:00Z","v":1742,"vw":63.931333},{"c":63.83,"h":64.04,"l":63.82,"n":74,"o":64,"t":"2026-10-21T19:15:00Z","v":2505,"vw":63.94381},{"c":63.8,"h":63.8,"l":63.3088,"n":145,"o":63.76,"t":"2026-10-21T19:30:00Z","v":8761,"vw":63.596257},{"c":63.26,"h":63.84,"l":63.26,"n":520,"o":63.66,"t":"2026-10-21T19:45:00Z","v":31114,"vw":63.623218},{"c":63.76,"h":63.76,"l":63.76,"n":8,"o":63.76,"t":"2026-10-21T20:00:00Z","v":7999,"vw":63.76},{"c":63.885,"h":64,"l":61.8726,"n":30,"o":63.19,"t":"2026-10-22T13:30:00Z","v":10269,"vw":63.394129},{"c":63.21,"h":63.61,"l":63.21,"n":12,"o":63.61,"t":"2026-10-22T13:45:00Z","v":550,"vw":63.4875},{"c":63.265,"h":63.265,"l":63.265,"n":12,"o":63.265,"t":"2026-10-22T14:00:00Z","v":249,"vw":63.265},{"c":62.895,"h":62.895,"l":62.895,"n":3,"o":62.895,"t":"2026-10-22T14:30:00Z","v":189,"vw":62.895},{"c":62.825,"h":62.825,"l":62.82,"n":37,"o":62.82,"t":"2026-10-22T14:45:00Z","v":1663,"vw":62.820702},{"c":62.395,"h":63.1,"l":62.395,"n":35,"o":63.1,"t":"2026-10-22T15:00:00Z","v":727,"vw":62.838889},{"c":62.15,"h":62.425,"l":62.15,"n":11,"o":62.425,"t":"2026-10-22T15:15:00Z","v":1197,"vw":62.366609},{"c":61.9201,"h":62.25,"l":61.9201,"n":52,"o":62.02,"t":"2026-10-22T15:30:00Z","v":3546,"vw":62.136789},{"c":62.27,"h":62.4701,"l":62.27,"n":10,"o":62.4701,"t":"2026-10-22T15:45:00Z","v":317,"vw":62.37005},{"c":62.73,"h":62.73,"l":62.71,"n":13,"o":62.71,"t":"2026-10-22T16:00:00Z","v":886,"vw":62.725625},{"c":63.25,"h":63.25,"l":63.13,"n":30,"o":63.13,"t":"2026-10-22T16:15:00Z","v":829,"vw":63.175908},{"c":63.48,"h":63.48,"l":63.48,"n":1,"o":63.48,"t":"2026-10-22T16:30:00Z","v":100,"vw":63.48},{"c":63.8,"h":63.8,"l":63.8,"n":13,"o":63.8,"t":"2026-10-22T16:45:00Z","v":220,"vw":63.8},{"c":63.54,"h":63.54,"l":63.475,"n":43,"o":63.475,"t":"2026-10-22T17:15:00Z","v":1211,"vw":63.518333},{"c":63.45,"h":63.93,"l":63.45,"n":15,"o":63.92,"t":"2026-10-22T17:30:00Z","v":572,"vw":63.72625},{"c":63.74,"h":63.74,"l":63.74,"n":3,"o":63.74,"t":"2026-10-22T17:45:00Z","v":117,"vw":63.74},{"c":63.78,"h":63.79,"l":63.78,"n":9,"o":63.79,"t":"2026-10-22T18:15:00Z","v":646,"vw":63.782294},{"c":63.74,"h":63.74,"l":63.74,"n":6,"o":63.74,"t":"2026-10-22T18:30:00Z","v":130,"vw":63.74},{"c":64.13,"h":64.13,"l":64.13,"n":3,"o":64.13,"t":"2026-10-22T18:45:00Z","v":124,"vw":64.13},{"c":63.82,"h":63.95,"l":63.56,"n":61,"o":63.95,"t":"2026-10-22T19:15:00Z","v":1938,"vw":63.754167},{"c":63.765,"h":63.84,"l":63.76,"n":88,"o":63.76,"t":"2026-10-22T19:30:00Z","v":3096,"vw":63.787262},{"c":64.24,"h":64.43,"l":63.74,"n":388,"o":63.76,"t":"2026-10-22T19:45:00Z","v":14438,"vw":64.08237},{"c":64.22,"h":64.22,"l":64.22,"n":7,"o":64.22,"t":"2026-10-22T20:00:00Z","v":8127,"vw":64.22}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.075,"strike":84.93614007928593,"iv":0.8498592189673178,"gamma":0.015213421875195001,"theta":-0.06309249623245623,"vega":0.042064312792360226,"rho":0.006594992914052381,"breakevenPct":33.93201507207401},{"delta":0.2,"premium":1.075,"strike":76.38459294504833,"iv":0.6114723127804699,"gamma":0.027953098038067295,"theta":-0.052895184219845376,"vega":0.049960874735064685,"rho":0.008990962999372982,"breakevenPct":20.61599648870807},{"delta":0.25,"premium":1.075,"strike":70.62084999473343,"iv":0.43061342962594895,"gamma":0.04182999216093153,"theta":-0.04419913925652248,"vega":0.0571999934183518,"rho":0.011374063380275171,"breakevenPct":11.640999680369715},{"delta":0.3,"premium":1.13090351725686,"strike":68.8819296548628,"iv":0.3684368803191442,"gamma":0.05586397421101781,"theta":-0.040341488479815696,"vega":0.061070164500494725,"rho":0.01373645021204647,"breakevenPct":9.020294568856526},{"delta":0.35,"premium":1.1935557066510305,"strike":67.62888586697939,"iv":0.3205876613652565,"gamma":0.06991691991436906,"theta":-0.03706792860899075,"vega":0.06453363625630663,"rho":0.016096336504339327,"breakevenPct":7.1666794980230835},{"delta":0.4,"premium":1.256207896045201,"strike":66.37584207909597,"iv":0.2727384424113687,"gamma":0.08396986561772032,"theta":-0.0337943687381658,"vega":0.06799710801211853,"rho":0.01845622279663219,"breakevenPct":5.313064427189639},{"delta":0.45,"premium":1.3188600854393713,"strike":65.12279829121258,"iv":0.224889223457481,"gamma":0.09802281132107157,"theta":-0.03052080886734085,"vega":0.07146057976793044,"rho":0.020816109088925047,"breakevenPct":3.4594493563561963},{"delta":0.5,"premium":2.448254269219821,"strike":63.70144015119096,"iv":0.24154474264894882,"gamma":0.0913784714337608,"theta":-0.028303879287579624,"vega":0.06647029387309149,"rho":0.0225279813354642,"breakevenPct":3.0048184684067003},{"delta":0.55,"premium":3.69354725061652,"strike":62.26179508599246,"iv":0.2652085371599786,"gamma":0.08248542424280822,"theta":-0.026201749894652373,"vega":0.060561528765654106,"rho":0.024169448508296193,"breakevenPct":2.702183644672976},{"delta":0.6,"premium":4.938840232013216,"strike":60.82215002079397,"iv":0.2888723316710083,"gamma":0.07359237705185566,"theta":-0.024099620501725125,"vega":0.05465276365821674,"rho":0.02581091568112818,"breakevenPct":2.3995488209392533},{"delta":0.65,"premium":6.184133213409915,"strike":59.38250495559547,"iv":0.3125361261820381,"gamma":0.06469932986090308,"theta":-0.021997491108797874,"vega":0.04874399855077935,"rho":0.02745238285396017,"breakevenPct":2.0969139972055295},{"delta":0.7,"premium":7.429426194806611,"strike":57.94285989039698,"iv":0.33619992069306776,"gamma":0.055806282669950524,"theta":-0.019895361715870627,"vega":0.04283523344334198,"rho":0.02909385002679216,"breakevenPct":1.7942791734718062},{"delta":0.75,"premium":8.67471917620331,"strike":56.503214825198484,"iv":0.35986371520409755,"gamma":0.04691323547899795,"theta":-0.017793232322943376,"vega":0.0369264683359046,"rho":0.03073531719962415,"breakevenPct":1.4916443497380822},{"delta":0.8,"premium":9.92001215760001,"strike":55.06356975999999,"iv":0.3835275097151273,"gamma":0.03802018828804537,"theta":-0.015691102930016125,"vega":0.03101770322846721,"rho":0.03237678437245614,"breakevenPct":1.1890095260043583},{"delta":0.85,"premium":11.165305138996704,"strike":53.6239246948015,"iv":0.407191304226157,"gamma":0.029127141097092815,"theta":-0.013588973537088878,"vega":0.025108938121029843,"rho":0.03401825154528813,"breakevenPct":0.886374702270635},{"delta":0.9,"premium":12.410598120393404,"strike":52.184279629603004,"iv":0.43085509873718675,"gamma":0.02023409390614024,"theta":-0.011486844144161627,"vega":0.019200173013592454,"rho":0.035659718718120126,"breakevenPct":0.5837398785369112}],"put":[{"delta":0.1,"premium":0.9766327760114297,"strike":46.710734330236,"iv":1.016587181715786,"gamma":0.010711641968447705,"theta":-0.054480862088040115,"vega":0.031651423350830314,"rho":-0.00597753547636342,"breakevenPct":28.78526696632736},{"delta":0.15,"premium":1.0509325650593286,"strike":52.40674349406712,"iv":0.7528229801902251,"gamma":0.020719433356127054,"theta":-0.04972003980553918,"vega":0.04131671614748396,"rho":-0.00866907440000304,"breakevenPct":20.031437357508885},{"delta":0.2,"premium":1.0055726098267548,"strike":56.94273901732452,"iv":0.5266443779260523,"gamma":0.035343427767042794,"theta":-0.04038907217976906,"vega":0.04978940662091051,"rho":-0.011297864653262518,"breakevenPct":12.897592015730671},{"delta":0.25,"premium":1.1100910746812387,"strike":60.29690346083789,"iv":0.37615956284153,"gamma":0.04572848816029144,"theta":-0.034854134790528235,"vega":0.05649165755919854,"rho":-0.014012494528719322,"breakevenPct":7.8374145341690316},{"delta":0.3,"premium":1.52448087431694,"strike":61.20765027322405,"iv":0.38217049180327867,"gamma":0.0473496174863388,"theta":-0.03716743169398907,"vega":0.05953355191256831,"rho":-0.01690459650651048,"breakevenPct":7.064513548883364},{"delta":0.35,"premium":1.9388706739526413,"strike":62.1183970856102,"iv":0.3881814207650273,"gamma":0.048970746812386154,"theta":-0.03948072859744991,"vega":0.06257544626593807,"rho":-0.01979669848430164,"breakevenPct":6.291612563597696},{"delta":0.4,"premium":2.353260473588343,"strike":63.029143897996356,"iv":0.39419234972677597,"gamma":0.050591876138433516,"theta":-0.04179402550091075,"vega":0.06561734061930784,"rho":-0.022688800462092804,"breakevenPct":5.518711578312028},{"delta":0.45,"premium":2.767650273224044,"strike":63.939890710382514,"iv":0.40020327868852457,"gamma":0.05221300546448088,"theta":-0.04410732240437159,"vega":0.06865923497267759,"rho":-0.025580902439883958,"breakevenPct":4.745810593026361},{"delta":0.5,"premium":3.182040072859745,"strike":64.85063752276866,"iv":0.4062142076502732,"gamma":0.05383413479052823,"theta":-0.04642061930783242,"vega":0.07170112932604736,"rho":-0.028473004417675116,"breakevenPct":3.9729096077406947},{"delta":0.55,"premium":4.0195139911634765,"strike":66.02601865488464,"iv":0.42035355915562106,"gamma":0.05120662739322533,"theta":-0.046328031418753066,"vega":0.07006588119783996,"rho":-0.03165606040467304,"breakevenPct":3.4467383000293363},{"delta":0.6,"premium":4.9399852724594995,"strike":67.25331369661266,"iv":0.43608748159057437,"gamma":0.04774565537555228,"theta":-0.04576347569955817,"vega":0.06751310751104565,"rho":-0.03489619349395553,"breakevenPct":2.968968508014376},{"delta":0.65,"premium":5.860456553755523,"strike":68.48060873834069,"iv":0.45182140402552773,"gamma":0.04428468335787923,"theta":-0.04519891998036328,"vega":0.06496033382425134,"rho":-0.03813632658323803,"breakevenPct":2.491198715999415},{"delta":0.7,"premium":6.780927835051546,"strike":69.70790378006873,"iv":0.4675553264604811,"gamma":0.04082371134020619,"theta":-0.04463436426116838,"vega":0.06240756013745705,"rho":-0.04137645967252052,"breakevenPct":2.0134289239844545},{"delta":0.75,"premium":9.484782608695653,"strike":72.58831521739131,"iv":0.5455328804347827,"gamma":0.03285625,"theta":-0.04698478260869565,"vega":0.05714103260869565,"rho":-0.04598220550307501,"breakevenPct":1.738504190757311},{"delta":0.8,"premium":13.466469194312804,"strike":76.718009478673,"iv":0.655348104265403,"gamma":0.02379478672985781,"theta":-0.04984976303317536,"vega":0.05053222748815165,"rho":-0.05158598844238469,"breakevenPct":1.5080344373089485},{"delta":0.85,"premium":20.207730263157895,"strike":83.66776315789474,"iv":0.8024674342105262,"gamma":0.016119078947368422,"theta":-0.05009309210526316,"vega":0.04216546052631579,"rho":-0.059380963656543266,"breakevenPct":1.18338073071186}]},"raw":{"call":[{"delta":0.15,"premium":1.075,"strike":84.93614007928593,"iv":0.8498592189673178,"gamma":0.015213421875195001,"theta":-0.06309249623245623,"vega":0.042064312792360226,"rho":0.006594992914052381,"breakevenPct":33.93201507207401},{"delta":0.2,"premium":1.075,"strike":76.38459294504833,"iv":0.6114723127804699,"gamma":0.027953098038067295,"theta":-0.052895184219845376,"vega":0.049960874735064685,"rho":0.008990962999372982,"breakevenPct":20.61599648870807},{"delta":0.25,"premium":1.075,"strike":70.62084999473343,"iv":0.43061342962594895,"gamma":0.04182999216093153,"theta":-0.04419913925652248,"vega":0.0571999934183518,"rho":0.011374063380275171,"breakevenPct":11.640999680369715},{"delta":0.3,"premium":1.13090351725686,"strike":68.8819296548628,"iv":0.3684368803191442,"gamma":0.05586397421101781,"theta":-0.040341488479815696,"vega":0.061070164500494725,"rho":0.01373645021204647,"breakevenPct":9.020294568856526},{"delta":0.35,"premium":1.1935557066510305,"strike":67.62888586697939,"iv":0.3205876613652565,"gamma":0.06991691991436906,"theta":-0.03706792860899075,"vega":0.06453363625630663,"rho":0.016096336504339327,"breakevenPct":7.1666794980230835},{"delta":0.4,"premium":1.256207896045201,"strike":66.37584207909597,"iv":0.2727384424113687,"gamma":0.08396986561772032,"theta":-0.0337943687381658,"vega":0.06799710801211853,"rho":0.01845622279663219,"breakevenPct":5.313064427189639},{"delta":0.45,"premium":1.3188600854393713,"strike":65.12279829121258,"iv":0.224889223457481,"gamma":0.09802281132107157,"theta":-0.03052080886734085,"vega":0.07146057976793044,"rho":0.020816109088925047,"breakevenPct":3.4594493563561963},{"delta":0.5,"premium":2.448254269219821,"strike":63.70144015119096,"iv":0.24154474264894882,"gamma":0.0913784714337608,"theta":-0.028303879287579624,"vega":0.06647029387309149,"rho":0.0225279813354642,"breakevenPct":3.0048184684067003},{"delta":0.55,"premium":3.69354725061652,"strike":62.26179508599246,"iv":0.2652085371599786,"gamma":0.08248542424280822,"theta":-0.026201749894652373,"vega":0.060561528765654106,"rho":0.024169448508296193,"breakevenPct":2.702183644672976},{"delta":0.6,"premium":4.938840232013216,"strike":60.82215002079397,"iv":0.2888723316710083,"gamma":0.07359237705185566,"theta":-0.024099620501725125,"vega":0.05465276365821674,"rho":0.02581091568112818,"breakevenPct":2.3995488209392533},{"delta":0.65,"premium":6.184133213409915,"strike":59.38250495559547,"iv":0.3125361261820381,"gamma":0.06469932986090308,"theta":-0.021997491108797874,"vega":0.04874399855077935,"rho":0.02745238285396017,"breakevenPct":2.0969139972055295},{"delta":0.7,"premium":7.429426194806611,"strike":57.94285989039698,"iv":0.33619992069306776,"gamma":0.055806282669950524,"theta":-0.019895361715870627,"vega":0.04283523344334198,"rho":0.02909385002679216,"breakevenPct":1.7942791734718062},{"delta":0.75,"premium":8.67471917620331,"strike":56.503214825198484,"iv":0.35986371520409755,"gamma":0.04691323547899795,"theta":-0.017793232322943376,"vega":0.0369264683359046,"rho":0.03073531719962415,"breakevenPct":1.4916443497380822},{"delta":0.8,"premium":9.92001215760001,"strike":55.06356975999999,"iv":0.3835275097151273,"gamma":0.03802018828804537,"theta":-0.015691102930016125,"vega":0.03101770322846721,"rho":0.03237678437245614,"breakevenPct":1.1890095260043583},{"delta":0.85,"premium":11.165305138996704,"strike":53.6239246948015,"iv":0.407191304226157,"gamma":0.029127141097092815,"theta":-0.013588973537088878,"vega":0.025108938121029843,"rho":0.03401825154528813,"breakevenPct":0.886374702270635},{"delta":0.9,"premium":12.410598120393404,"strike":52.184279629603004,"iv":0.43085509873718675,"gamma":0.02023409390614024,"theta":-0.011486844144161627,"vega":0.019200173013592454,"rho":0.035659718718120126,"breakevenPct":0.5837398785369112}],"put":[{"delta":0.1,"premium":0.9766327760114297,"strike":46.710734330236,"iv":1.016587181715786,"gamma":0.010711641968447705,"theta":-0.054480862088040115,"vega":0.031651423350830314,"rho":-0.00597753547636342,"breakevenPct":28.78526696632736},{"delta":0.15,"premium":1.0509325650593286,"strike":52.40674349406712,"iv":0.7528229801902251,"gamma":0.020719433356127054,"theta":-0.04972003980553918,"vega":0.04131671614748396,"rho":-0.00866907440000304,"breakevenPct":20.031437357508885},{"delta":0.2,"premium":1.0055726098267548,"strike":56.94273901732452,"iv":0.5266443779260523,"gamma":0.035343427767042794,"theta":-0.04038907217976906,"vega":0.04978940662091051,"rho":-0.011297864653262518,"breakevenPct":12.897592015730671},{"delta":0.25,"premium":1.1100910746812387,"strike":60.29690346083789,"iv":0.37615956284153,"gamma":0.04572848816029144,"theta":-0.034854134790528235,"vega":0.05649165755919854,"rho":-0.014012494528719322,"breakevenPct":7.8374145341690316},{"delta":0.3,"premium":1.52448087431694,"strike":61.20765027322405,"iv":0.38217049180327867,"gamma":0.0473496174863388,"theta":-0.03716743169398907,"vega":0.05953355191256831,"rho":-0.01690459650651048,"breakevenPct":7.064513548883364},{"delta":0.35,"premium":1.9388706739526413,"strike":62.1183970856102,"iv":0.3881814207650273,"gamma":0.048970746812386154,"theta":-0.03948072859744991,"vega":0.06257544626593807,"rho":-0.01979669848430164,"breakevenPct":6.291612563597696},{"delta":0.4,"premium":2.353260473588343,"strike":63.029143897996356,"iv":0.39419234972677597,"gamma":0.050591876138433516,"theta":-0.04179402550091075,"vega":0.06561734061930784,"rho":-0.022688800462092804,"breakevenPct":5.518711578312028},{"delta":0.45,"premium":2.767650273224044,"strike":63.939890710382514,"iv":0.40020327868852457,"gamma":0.05221300546448088,"theta":-0.04410732240437159,"vega":0.06865923497267759,"rho":-0.025580902439883958,"breakevenPct":4.745810593026361},{"delta":0.5,"premium":3.182040072859745,"strike":64.85063752276866,"iv":0.4062142076502732,"gamma":0.05383413479052823,"theta":-0.04642061930783242,"vega":0.07170112932604736,"rho":-0.028473004417675116,"breakevenPct":3.9729096077406947},{"delta":0.55,"premium":4.0195139911634765,"strike":66.02601865488464,"iv":0.42035355915562106,"gamma":0.05120662739322533,"theta":-0.046328031418753066,"vega":0.07006588119783996,"rho":-0.03165606040467304,"breakevenPct":3.4467383000293363},{"delta":0.6,"premium":4.9399852724594995,"strike":67.25331369661266,"iv":0.43608748159057437,"gamma":0.04774565537555228,"theta":-0.04576347569955817,"vega":0.06751310751104565,"rho":-0.03489619349395553,"breakevenPct":2.968968508014376},{"delta":0.65,"premium":5.860456553755523,"strike":68.48060873834069,"iv":0.45182140402552773,"gamma":0.04428468335787923,"theta":-0.04519891998036328,"vega":0.06496033382425134,"rho":-0.03813632658323803,"breakevenPct":2.491198715999415},{"delta":0.7,"premium":6.780927835051546,"strike":69.70790378006873,"iv":0.4675553264604811,"gamma":0.04082371134020619,"theta":-0.04463436426116838,"vega":0.06240756013745705,"rho":-0.04137645967252052,"breakevenPct":2.0134289239844545},{"delta":0.75,"premium":9.484782608695653,"strike":72.58831521739131,"iv":0.5455328804347827,"gamma":0.03285625,"theta":-0.04698478260869565,"vega":0.05714103260869565,"rho":-0.04598220550307501,"breakevenPct":1.738504190757311},{"delta":0.8,"premium":13.466469194312804,"strike":76.718009478673,"iv":0.655348104265403,"gamma":0.02379478672985781,"theta":-0.04984976303317536,"vega":0.05053222748815165,"rho":-0.05158598844238469,"breakevenPct":1.5080344373089485},{"delta":0.85,"premium":20.207730263157895,"strike":83.66776315789474,"iv":0.8024674342105262,"gamma":0.016119078947368422,"theta":-0.05009309210526316,"vega":0.04216546052631579,"rho":-0.059380963656543266,"breakevenPct":1.18338073071186}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}