{"symbol":"MAGX","url":"https://intraalpha.com/companies/MAGX","capturedAt":"2026-10-23T02:59:31.387Z","state":"ready","quote":{"symbol":"MAGX","last_price":59.03,"prev_close":63.205,"regular_close":59.03,"change":-4.175,"change_pct":-6.6055,"regular_change":-4.175,"regular_change_pct":-6.6055,"extended_change":0,"extended_change_pct":0,"bid":56,"ask":67.31,"bid_size":100,"ask_size":100,"volume":80598,"vwap":59.751799,"open":61.21,"high":61.21,"low":58.42,"close":59.03,"trade_count":1106,"last_trade_at":"2026-10-23T00:00:04.803734101Z","last_quote_at":"2026-10-23T00:00:00.17007796Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:25.903728737-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":66400000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.019,"inception_date":"2024-02-28","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:31.062599+00:00"},"optionObservedAt":"2026-10-22T19:59:59.957Z","bars":[{"c":63.025,"h":63.05,"l":63,"n":8,"o":63,"t":"2026-10-16T13:30:00Z","v":875,"vw":63.025},{"c":62.5,"h":62.58,"l":62.5,"n":4,"o":62.58,"t":"2026-10-16T13:40:00Z","v":356,"vw":62.522857},{"c":62.7758,"h":62.7758,"l":62.7758,"n":3,"o":62.7758,"t":"2026-10-16T13:50:00Z","v":202,"vw":62.7758},{"c":62.38,"h":62.38,"l":62.38,"n":2,"o":62.38,"t":"2026-10-16T14:00:00Z","v":170,"vw":62.38},{"c":62.59,"h":62.59,"l":62.5045,"n":2,"o":62.5045,"t":"2026-10-16T14:10:00Z","v":200,"vw":62.54725},{"c":62.21,"h":62.3,"l":62.21,"n":2,"o":62.3,"t":"2026-10-16T14:30:00Z","v":365,"vw":62.263014},{"c":62.4501,"h":62.4501,"l":62.4501,"n":2,"o":62.4501,"t":"2026-10-16T14:35:00Z","v":101,"vw":62.4501},{"c":62.7194,"h":62.7194,"l":62.7194,"n":2,"o":62.7194,"t":"2026-10-16T14:50:00Z","v":203,"vw":62.7194},{"c":62.335,"h":62.4284,"l":62.335,"n":5,"o":62.4284,"t":"2026-10-16T14:55:00Z","v":1127,"vw":62.348295},{"c":62.2269,"h":62.2269,"l":62.2269,"n":3,"o":62.2269,"t":"2026-10-16T15:00:00Z","v":132,"vw":62.2269},{"c":62.1964,"h":62.1964,"l":62.1964,"n":7,"o":62.1964,"t":"2026-10-16T15:05:00Z","v":675,"vw":62.1964},{"c":61.9814,"h":61.9814,"l":61.9814,"n":3,"o":61.9814,"t":"2026-10-16T15:10:00Z","v":172,"vw":61.9814},{"c":61.7,"h":61.85,"l":61.7,"n":7,"o":61.85,"t":"2026-10-16T15:20:00Z","v":1502,"vw":61.831333},{"c":61.81,"h":61.81,"l":61.81,"n":1,"o":61.81,"t":"2026-10-16T15:25:00Z","v":350,"vw":61.81},{"c":62.1299,"h":62.1299,"l":62.1129,"n":4,"o":62.1129,"t":"2026-10-16T15:40:00Z","v":229,"vw":62.120627},{"c":61.74,"h":61.74,"l":61.74,"n":1,"o":61.74,"t":"2026-10-16T15:50:00Z","v":240,"vw":61.74},{"c":61.11,"h":61.23,"l":61.11,"n":3,"o":61.23,"t":"2026-10-16T16:45:00Z","v":744,"vw":61.126151},{"c":61.07,"h":61.07,"l":61.07,"n":1,"o":61.07,"t":"2026-10-16T16:50:00Z","v":200,"vw":61.07},{"c":60.98,"h":61.0217,"l":60.83,"n":34,"o":61.0212,"t":"2026-10-16T16:55:00Z","v":4952,"vw":60.965975},{"c":60.85,"h":60.85,"l":60.85,"n":1,"o":60.85,"t":"2026-10-16T17:00:00Z","v":200,"vw":60.85},{"c":60.56,"h":60.75,"l":60.45,"n":18,"o":60.75,"t":"2026-10-16T17:05:00Z","v":789,"vw":60.53834},{"c":60.49,"h":60.68,"l":60.49,"n":5,"o":60.68,"t":"2026-10-16T17:10:00Z","v":723,"vw":60.652857},{"c":60.23,"h":60.23,"l":60.23,"n":6,"o":60.23,"t":"2026-10-16T17:15:00Z","v":581,"vw":60.23},{"c":60.31,"h":60.32,"l":60.254,"n":21,"o":60.3,"t":"2026-10-16T17:20:00Z","v":6348,"vw":60.295605},{"c":60.47,"h":60.47,"l":60.4561,"n":6,"o":60.4561,"t":"2026-10-16T17:25:00Z","v":748,"vw":60.466488},{"c":60.52,"h":60.68,"l":60.52,"n":6,"o":60.68,"t":"2026-10-16T17:35:00Z","v":379,"vw":60.626667},{"c":60.52,"h":60.52,"l":60.52,"n":1,"o":60.52,"t":"2026-10-16T17:40:00Z","v":320,"vw":60.52},{"c":60.36,"h":60.385,"l":60.35,"n":19,"o":60.385,"t":"2026-10-16T17:55:00Z","v":10000,"vw":60.363809},{"c":60.1267,"h":60.19,"l":60.1267,"n":4,"o":60.19,"t":"2026-10-16T18:00:00Z","v":227,"vw":60.156843},{"c":60.191,"h":60.191,"l":60.16,"n":8,"o":60.16,"t":"2026-10-16T18:05:00Z","v":305,"vw":60.1755},{"c":60.145,"h":60.145,"l":60.145,"n":2,"o":60.145,"t":"2026-10-16T18:15:00Z","v":543,"vw":60.145},{"c":59.94,"h":60,"l":59.92,"n":62,"o":60,"t":"2026-10-16T18:20:00Z","v":11025,"vw":59.927649},{"c":60.105,"h":60.105,"l":60.105,"n":2,"o":60.105,"t":"2026-10-16T18:25:00Z","v":501,"vw":60.105},{"c":59.835,"h":59.95,"l":59.83,"n":13,"o":59.95,"t":"2026-10-16T18:35:00Z","v":1077,"vw":59.84729},{"c":59.8,"h":59.94,"l":59.8,"n":3,"o":59.94,"t":"2026-10-16T18:40:00Z","v":305,"vw":59.893333},{"c":59.995,"h":59.995,"l":59.995,"n":2,"o":59.995,"t":"2026-10-16T18:45:00Z","v":201,"vw":59.995},{"c":59.8892,"h":59.8892,"l":59.8892,"n":5,"o":59.8892,"t":"2026-10-16T18:50:00Z","v":1016,"vw":59.8892},{"c":59.9,"h":59.9,"l":59.9,"n":1,"o":59.9,"t":"2026-10-16T18:55:00Z","v":160,"vw":59.9},{"c":59.5401,"h":59.65,"l":59.5401,"n":3,"o":59.562,"t":"2026-10-16T19:05:00Z","v":500,"vw":59.59282},{"c":60.17,"h":60.17,"l":60.17,"n":7,"o":60.17,"t":"2026-10-16T19:15:00Z","v":713,"vw":60.17},{"c":60.06,"h":60.06,"l":60.06,"n":4,"o":60.06,"t":"2026-10-16T19:30:00Z","v":166,"vw":60.06},{"c":60.01,"h":60.0874,"l":60.01,"n":10,"o":60.0874,"t":"2026-10-16T19:35:00Z","v":812,"vw":60.063766},{"c":59.88,"h":59.88,"l":59.88,"n":1,"o":59.88,"t":"2026-10-16T19:40:00Z","v":155,"vw":59.88},{"c":60.155,"h":60.2499,"l":60.14,"n":7,"o":60.2499,"t":"2026-10-16T19:45:00Z","v":578,"vw":60.16771},{"c":60.36,"h":60.55,"l":60.36,"n":12,"o":60.545,"t":"2026-10-16T19:55:00Z","v":1085,"vw":60.484865},{"c":61.89,"h":61.89,"l":61.89,"n":1,"o":61.89,"t":"2026-10-16T23:55:00Z","v":1000,"vw":61.89},{"c":61.35,"h":61.95,"l":61.35,"n":3,"o":61.95,"t":"2026-10-19T08:00:00Z","v":400,"vw":61.75},{"c":61.51,"h":61.51,"l":61.51,"n":2,"o":61.51,"t":"2026-10-19T11:00:00Z","v":170,"vw":61.51},{"c":61.6,"h":61.6,"l":61.6,"n":1,"o":61.6,"t":"2026-10-19T12:15:00Z","v":100,"vw":61.6},{"c":61.39,"h":61.5557,"l":61.16,"n":26,"o":61.36,"t":"2026-10-19T13:30:00Z","v":1320,"vw":61.341452},{"c":61.28,"h":61.37,"l":61.28,"n":13,"o":61.37,"t":"2026-10-19T13:35:00Z","v":615,"vw":61.325},{"c":61.35,"h":61.36,"l":61.31,"n":9,"o":61.31,"t":"2026-10-19T13:40:00Z","v":705,"vw":61.345057},{"c":61.35,"h":61.35,"l":61.35,"n":1,"o":61.35,"t":"2026-10-19T13:45:00Z","v":100,"vw":61.35},{"c":61.43,"h":61.43,"l":61.43,"n":6,"o":61.43,"t":"2026-10-19T14:00:00Z","v":235,"vw":61.43},{"c":61.535,"h":61.535,"l":61.34,"n":4,"o":61.34,"t":"2026-10-19T14:05:00Z","v":1003,"vw":61.4375},{"c":61.9397,"h":61.94,"l":61.9397,"n":4,"o":61.9397,"t":"2026-10-19T14:10:00Z","v":2003,"vw":61.939775},{"c":62.03,"h":62.19,"l":62.02,"n":19,"o":62.02,"t":"2026-10-19T14:15:00Z","v":8397,"vw":62.153528},{"c":62.16,"h":62.16,"l":62.16,"n":4,"o":62.16,"t":"2026-10-19T14:20:00Z","v":240,"vw":62.16},{"c":62.14,"h":62.14,"l":61.95,"n":7,"o":61.95,"t":"2026-10-19T14:30:00Z","v":820,"vw":62.07921},{"c":62.2,"h":62.2,"l":62.2,"n":3,"o":62.2,"t":"2026-10-19T14:40:00Z","v":705,"vw":62.2},{"c":62.43,"h":62.43,"l":62.43,"n":9,"o":62.43,"t":"2026-10-19T14:45:00Z","v":930,"vw":62.43},{"c":62.46,"h":62.46,"l":62.46,"n":3,"o":62.46,"t":"2026-10-19T14:50:00Z","v":1037,"vw":62.46},{"c":62.5768,"h":62.5768,"l":62.5768,"n":3,"o":62.5768,"t":"2026-10-19T14:55:00Z","v":162,"vw":62.5768},{"c":62.6,"h":62.6,"l":62.58,"n":10,"o":62.58,"t":"2026-10-19T15:10:00Z","v":4530,"vw":62.595556},{"c":62.43,"h":62.59,"l":62.43,"n":2,"o":62.59,"t":"2026-10-19T15:15:00Z","v":6000,"vw":62.51},{"c":62.52,"h":62.52,"l":62.52,"n":1,"o":62.52,"t":"2026-10-19T15:20:00Z","v":1000,"vw":62.52},{"c":62.8,"h":62.815,"l":62.8,"n":4,"o":62.815,"t":"2026-10-19T15:35:00Z","v":722,"vw":62.810608},{"c":62.765,"h":62.765,"l":62.765,"n":1,"o":62.765,"t":"2026-10-19T15:40:00Z","v":200,"vw":62.765},{"c":62.73,"h":62.73,"l":62.62,"n":2,"o":62.62,"t":"2026-10-19T15:45:00Z","v":7000,"vw":62.675},{"c":62.9,"h":62.9,"l":62.9,"n":4,"o":62.9,"t":"2026-10-19T15:55:00Z","v":3594,"vw":62.9},{"c":62.5905,"h":62.5905,"l":62.5905,"n":1,"o":62.5905,"t":"2026-10-19T16:30:00Z","v":300,"vw":62.5905},{"c":62.59,"h":62.59,"l":62.59,"n":2,"o":62.59,"t":"2026-10-19T16:50:00Z","v":120,"vw":62.59},{"c":62.535,"h":62.535,"l":62.535,"n":1,"o":62.535,"t":"2026-10-19T16:55:00Z","v":2000,"vw":62.535},{"c":62.435,"h":62.435,"l":62.435,"n":1,"o":62.435,"t":"2026-10-19T17:05:00Z","v":500,"vw":62.435},{"c":62.32,"h":62.32,"l":62.32,"n":1,"o":62.32,"t":"2026-10-19T17:10:00Z","v":100,"vw":62.32},{"c":62.2937,"h":62.37,"l":62.2937,"n":5,"o":62.33,"t":"2026-10-19T17:35:00Z","v":465,"vw":62.330816},{"c":62.48,"h":62.48,"l":62.48,"n":2,"o":62.48,"t":"2026-10-19T17:40:00Z","v":200,"vw":62.48},{"c":62.31,"h":62.3995,"l":62.21,"n":18,"o":62.3995,"t":"2026-10-19T17:50:00Z","v":3633,"vw":62.331667},{"c":62.43,"h":62.43,"l":62.33,"n":11,"o":62.33,"t":"2026-10-19T17:55:00Z","v":427,"vw":62.373333},{"c":62.32,"h":62.3245,"l":62.06,"n":8,"o":62.3245,"t":"2026-10-19T18:00:00Z","v":1666,"vw":62.107573},{"c":62.38,"h":62.39,"l":62.29,"n":6,"o":62.39,"t":"2026-10-19T18:10:00Z","v":364,"vw":62.353333},{"c":62.45,"h":62.45,"l":62.36,"n":5,"o":62.36,"t":"2026-10-19T18:15:00Z","v":501,"vw":62.4275},{"c":62.395,"h":62.4656,"l":62.3177,"n":8,"o":62.3177,"t":"2026-10-19T18:20:00Z","v":4502,"vw":62.361111},{"c":62.36,"h":62.36,"l":62.36,"n":1,"o":62.36,"t":"2026-10-19T18:25:00Z","v":300,"vw":62.36},{"c":62.38,"h":62.38,"l":62.29,"n":4,"o":62.29,"t":"2026-10-19T18:35:00Z","v":204,"vw":62.335},{"c":62.475,"h":62.475,"l":62.28,"n":11,"o":62.28,"t":"2026-10-19T18:40:00Z","v":1530,"vw":62.315357},{"c":62.61,"h":62.61,"l":62.61,"n":2,"o":62.61,"t":"2026-10-19T18:45:00Z","v":200,"vw":62.61},{"c":62.53,"h":62.55,"l":62.53,"n":4,"o":62.55,"t":"2026-10-19T18:50:00Z","v":2300,"vw":62.546522},{"c":62.734,"h":62.734,"l":62.734,"n":3,"o":62.734,"t":"2026-10-19T19:20:00Z","v":240,"vw":62.734},{"c":62.78,"h":62.78,"l":62.78,"n":8,"o":62.78,"t":"2026-10-19T19:30:00Z","v":184,"vw":62.78},{"c":62.85,"h":62.9298,"l":62.835,"n":5,"o":62.835,"t":"2026-10-19T19:35:00Z","v":424,"vw":62.867543},{"c":62.82,"h":62.82,"l":62.82,"n":2,"o":62.82,"t":"2026-10-19T19:40:00Z","v":150,"vw":62.82},{"c":62.69,"h":62.69,"l":62.69,"n":2,"o":62.69,"t":"2026-10-19T19:45:00Z","v":146,"vw":62.69},{"c":62.55,"h":62.55,"l":62.55,"n":1,"o":62.55,"t":"2026-10-19T19:50:00Z","v":200,"vw":62.55},{"c":62.52,"h":62.52,"l":62.4875,"n":16,"o":62.5,"t":"2026-10-19T19:55:00Z","v":684,"vw":62.508279},{"c":62.57,"h":62.57,"l":62.56,"n":6,"o":62.56,"t":"2026-10-19T20:00:00Z","v":284,"vw":62.565},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-19T21:25:00Z","v":100,"vw":63},{"c":63.4937,"h":63.4937,"l":63.4937,"n":1,"o":63.4937,"t":"2026-10-19T22:50:00Z","v":200,"vw":63.4937},{"c":61.6835,"h":61.6835,"l":61.6835,"n":1,"o":61.6835,"t":"2026-10-20T12:25:00Z","v":100,"vw":61.6835},{"c":61.461,"h":62.3,"l":61.461,"n":32,"o":62.28,"t":"2026-10-20T13:30:00Z","v":8358,"vw":61.569287},{"c":61.38,"h":61.56,"l":61.38,"n":14,"o":61.485,"t":"2026-10-20T13:35:00Z","v":2133,"vw":61.49765},{"c":60.91,"h":61.135,"l":60.8,"n":23,"o":61.135,"t":"2026-10-20T13:40:00Z","v":1599,"vw":60.968797},{"c":61.2,"h":61.2,"l":60.77,"n":49,"o":60.94,"t":"2026-10-20T13:45:00Z","v":6074,"vw":60.995593},{"c":61.5,"h":61.5,"l":61.2701,"n":6,"o":61.37,"t":"2026-10-20T13:55:00Z","v":5352,"vw":61.329668},{"c":62.24,"h":62.24,"l":62.02,"n":7,"o":62.02,"t":"2026-10-20T14:10:00Z","v":518,"vw":62.159075},{"c":62.359,"h":62.359,"l":62.359,"n":3,"o":62.359,"t":"2026-10-20T14:15:00Z","v":130,"vw":62.359},{"c":62.4,"h":62.4,"l":62.3247,"n":15,"o":62.3247,"t":"2026-10-20T14:20:00Z","v":1254,"vw":62.364006},{"c":62.5566,"h":62.5566,"l":62.5566,"n":1,"o":62.5566,"t":"2026-10-20T14:40:00Z","v":200,"vw":62.5566},{"c":62.465,"h":62.465,"l":62.465,"n":2,"o":62.465,"t":"2026-10-20T14:45:00Z","v":201,"vw":62.465},{"c":62.02,"h":62.44,"l":62.02,"n":3,"o":62.44,"t":"2026-10-20T15:10:00Z","v":377,"vw":62.32},{"c":62.31,"h":62.31,"l":62.31,"n":2,"o":62.31,"t":"2026-10-20T15:15:00Z","v":642,"vw":62.31},{"c":62.1661,"h":62.1661,"l":62.1661,"n":2,"o":62.1661,"t":"2026-10-20T15:20:00Z","v":159,"vw":62.1661},{"c":62.2,"h":62.2,"l":62.2,"n":3,"o":62.2,"t":"2026-10-20T15:40:00Z","v":276,"vw":62.2},{"c":62.185,"h":62.185,"l":62.185,"n":1,"o":62.185,"t":"2026-10-20T15:55:00Z","v":2000,"vw":62.185},{"c":62.01,"h":62.01,"l":62.01,"n":1,"o":62.01,"t":"2026-10-20T17:00:00Z","v":100,"vw":62.01},{"c":62.1999,"h":62.205,"l":62.1999,"n":4,"o":62.205,"t":"2026-10-20T17:10:00Z","v":1078,"vw":62.200421},{"c":62.205,"h":62.205,"l":62.205,"n":3,"o":62.205,"t":"2026-10-20T17:30:00Z","v":280,"vw":62.205},{"c":62.2257,"h":62.2257,"l":62.2257,"n":1,"o":62.2257,"t":"2026-10-20T17:35:00Z","v":300,"vw":62.2257},{"c":61.91,"h":61.91,"l":61.86,"n":6,"o":61.9,"t":"2026-10-20T18:35:00Z","v":3603,"vw":61.907429},{"c":61.77,"h":61.77,"l":61.77,"n":1,"o":61.77,"t":"2026-10-20T19:20:00Z","v":100,"vw":61.77},{"c":61.685,"h":61.7,"l":61.685,"n":4,"o":61.7,"t":"2026-10-20T19:35:00Z","v":770,"vw":61.688971},{"c":61.99,"h":61.99,"l":61.96,"n":7,"o":61.96,"t":"2026-10-20T19:55:00Z","v":395,"vw":61.976139},{"c":62.56,"h":62.56,"l":62.56,"n":1,"o":62.56,"t":"2026-10-21T08:15:00Z","v":230,"vw":62.56},{"c":62.56,"h":62.56,"l":62.56,"n":1,"o":62.56,"t":"2026-10-21T08:35:00Z","v":134,"vw":62.56},{"c":61.88,"h":62.6,"l":61.88,"n":52,"o":62.6,"t":"2026-10-21T13:30:00Z","v":3178,"vw":62.42415},{"c":62.29,"h":62.29,"l":62.25,"n":9,"o":62.25,"t":"2026-10-21T13:35:00Z","v":325,"vw":62.27},{"c":62.75,"h":62.75,"l":62.75,"n":7,"o":62.75,"t":"2026-10-21T14:00:00Z","v":1302,"vw":62.75},{"c":62.3,"h":62.3,"l":62.3,"n":2,"o":62.3,"t":"2026-10-21T14:10:00Z","v":129,"vw":62.3},{"c":62.34,"h":62.34,"l":62.34,"n":2,"o":62.34,"t":"2026-10-21T14:25:00Z","v":251,"vw":62.34},{"c":62.4107,"h":62.42,"l":62.33,"n":7,"o":62.33,"t":"2026-10-21T14:30:00Z","v":938,"vw":62.384278},{"c":62.695,"h":62.73,"l":62.695,"n":5,"o":62.73,"t":"2026-10-21T14:45:00Z","v":478,"vw":62.709706},{"c":62.6804,"h":62.73,"l":62.6804,"n":6,"o":62.73,"t":"2026-10-21T14:50:00Z","v":888,"vw":62.705231},{"c":62.6799,"h":62.6799,"l":62.6799,"n":4,"o":62.6799,"t":"2026-10-21T14:55:00Z","v":443,"vw":62.6799},{"c":62.89,"h":62.89,"l":62.89,"n":2,"o":62.89,"t":"2026-10-21T15:00:00Z","v":201,"vw":62.89},{"c":62.995,"h":62.995,"l":62.9,"n":2,"o":62.9,"t":"2026-10-21T15:10:00Z","v":400,"vw":62.9475},{"c":62.995,"h":62.995,"l":62.995,"n":2,"o":62.995,"t":"2026-10-21T15:15:00Z","v":318,"vw":62.995},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-21T15:25:00Z","v":300,"vw":63},{"c":63.325,"h":63.44,"l":63.31,"n":38,"o":63.31,"t":"2026-10-21T15:35:00Z","v":3322,"vw":63.364347},{"c":63.29,"h":63.29,"l":63.29,"n":1,"o":63.29,"t":"2026-10-21T15:40:00Z","v":100,"vw":63.29},{"c":63.1698,"h":63.1698,"l":63.1698,"n":1,"o":63.1698,"t":"2026-10-21T15:50:00Z","v":1078,"vw":63.1698},{"c":63.19,"h":63.19,"l":63.19,"n":2,"o":63.19,"t":"2026-10-21T16:05:00Z","v":120,"vw":63.19},{"c":63.23,"h":63.23,"l":63.23,"n":3,"o":63.23,"t":"2026-10-21T16:25:00Z","v":104,"vw":63.23},{"c":63.37,"h":63.37,"l":63.37,"n":1,"o":63.37,"t":"2026-10-21T16:50:00Z","v":162,"vw":63.37},{"c":63.48,"h":63.49,"l":63.48,"n":8,"o":63.48,"t":"2026-10-21T17:10:00Z","v":600,"vw":63.483438},{"c":63.475,"h":63.475,"l":63.46,"n":9,"o":63.46,"t":"2026-10-21T17:25:00Z","v":636,"vw":63.470955},{"c":63.395,"h":63.42,"l":63.395,"n":2,"o":63.42,"t":"2026-10-21T17:30:00Z","v":335,"vw":63.402463},{"c":63.485,"h":63.485,"l":63.3787,"n":2,"o":63.3787,"t":"2026-10-21T18:05:00Z","v":360,"vw":63.440708},{"c":63.58,"h":63.58,"l":63.57,"n":2,"o":63.57,"t":"2026-10-21T18:15:00Z","v":258,"vw":63.576124},{"c":63.525,"h":63.525,"l":63.525,"n":6,"o":63.525,"t":"2026-10-21T18:20:00Z","v":465,"vw":63.525},{"c":63.47,"h":63.47,"l":63.47,"n":6,"o":63.47,"t":"2026-10-21T18:40:00Z","v":450,"vw":63.47},{"c":63.43,"h":63.43,"l":63.43,"n":1,"o":63.43,"t":"2026-10-21T18:45:00Z","v":200,"vw":63.43},{"c":63.19,"h":63.265,"l":63.19,"n":32,"o":63.265,"t":"2026-10-21T18:55:00Z","v":5200,"vw":63.255478},{"c":63.09,"h":63.09,"l":63.09,"n":3,"o":63.09,"t":"2026-10-21T19:20:00Z","v":176,"vw":63.09},{"c":63.17,"h":63.2705,"l":63.09,"n":3,"o":63.2705,"t":"2026-10-21T19:50:00Z","v":300,"vw":63.176833},{"c":63.205,"h":63.205,"l":63.205,"n":2,"o":63.205,"t":"2026-10-21T19:55:00Z","v":123,"vw":63.205},{"c":63.85,"h":63.85,"l":63.85,"n":1,"o":63.85,"t":"2026-10-21T22:55:00Z","v":375,"vw":63.85},{"c":61.01,"h":61.61,"l":60.87,"n":45,"o":61.0044,"t":"2026-10-22T08:00:00Z","v":3684,"vw":61.208143},{"c":61.31,"h":61.31,"l":61.31,"n":1,"o":61.31,"t":"2026-10-22T08:05:00Z","v":100,"vw":61.31},{"c":61.32,"h":61.32,"l":61.32,"n":2,"o":61.32,"t":"2026-10-22T08:10:00Z","v":101,"vw":61.32},{"c":61,"h":61,"l":61,"n":3,"o":61,"t":"2026-10-22T10:30:00Z","v":241,"vw":61},{"c":60.9,"h":61.21,"l":60.67,"n":85,"o":61.21,"t":"2026-10-22T13:30:00Z","v":7943,"vw":60.901645},{"c":60.5,"h":60.84,"l":60.5,"n":27,"o":60.77,"t":"2026-10-22T13:35:00Z","v":1357,"vw":60.657383},{"c":60.5,"h":60.5,"l":60.5,"n":3,"o":60.5,"t":"2026-10-22T13:40:00Z","v":199,"vw":60.5},{"c":60.26,"h":60.415,"l":60.19,"n":15,"o":60.415,"t":"2026-10-22T13:45:00Z","v":5415,"vw":60.331347},{"c":60.011,"h":60.05,"l":60.011,"n":8,"o":60.04,"t":"2026-10-22T13:50:00Z","v":5545,"vw":60.014161},{"c":60.68,"h":60.68,"l":60.6203,"n":5,"o":60.6203,"t":"2026-10-22T14:00:00Z","v":382,"vw":60.636883},{"c":60.43,"h":60.43,"l":60.43,"n":5,"o":60.43,"t":"2026-10-22T14:05:00Z","v":115,"vw":60.43},{"c":60.3368,"h":60.3368,"l":60.3368,"n":3,"o":60.3368,"t":"2026-10-22T14:10:00Z","v":2256,"vw":60.3368},{"c":60.26,"h":60.26,"l":60,"n":30,"o":60.185,"t":"2026-10-22T14:15:00Z","v":2440,"vw":60.024002},{"c":59.97,"h":59.97,"l":59.97,"n":10,"o":59.97,"t":"2026-10-22T14:20:00Z","v":297,"vw":59.97},{"c":59.89,"h":60,"l":59.89,"n":12,"o":59.97,"t":"2026-10-22T14:25:00Z","v":715,"vw":59.963635},{"c":59.89,"h":59.89,"l":59.89,"n":4,"o":59.89,"t":"2026-10-22T14:30:00Z","v":430,"vw":59.89},{"c":59.7,"h":59.73,"l":59.7,"n":16,"o":59.73,"t":"2026-10-22T14:35:00Z","v":676,"vw":59.71},{"c":59.835,"h":59.835,"l":59.64,"n":28,"o":59.6797,"t":"2026-10-22T14:40:00Z","v":8051,"vw":59.769685},{"c":59.775,"h":59.775,"l":59.695,"n":12,"o":59.695,"t":"2026-10-22T14:45:00Z","v":1549,"vw":59.725382},{"c":59.58,"h":59.621,"l":59.58,"n":48,"o":59.621,"t":"2026-10-22T14:50:00Z","v":4661,"vw":59.610102},{"c":59.9299,"h":59.9299,"l":59.9299,"n":2,"o":59.9299,"t":"2026-10-22T14:55:00Z","v":1135,"vw":59.9299},{"c":59.68,"h":59.76,"l":59.68,"n":8,"o":59.76,"t":"2026-10-22T15:05:00Z","v":822,"vw":59.731726},{"c":60,"h":60,"l":60,"n":2,"o":60,"t":"2026-10-22T15:20:00Z","v":1002,"vw":60},{"c":59.7,"h":59.7,"l":59.7,"n":3,"o":59.7,"t":"2026-10-22T15:30:00Z","v":336,"vw":59.7},{"c":59.9429,"h":59.9429,"l":59.9429,"n":1,"o":59.9429,"t":"2026-10-22T15:35:00Z","v":500,"vw":59.9429},{"c":59.74,"h":59.76,"l":59.74,"n":27,"o":59.76,"t":"2026-10-22T15:40:00Z","v":757,"vw":59.75},{"c":59.88,"h":59.88,"l":59.88,"n":4,"o":59.88,"t":"2026-10-22T15:50:00Z","v":229,"vw":59.88},{"c":59.98,"h":59.98,"l":59.98,"n":5,"o":59.98,"t":"2026-10-22T16:00:00Z","v":502,"vw":59.98},{"c":60,"h":60,"l":60,"n":2,"o":60,"t":"2026-10-22T16:20:00Z","v":405,"vw":60},{"c":59.98,"h":59.98,"l":59.98,"n":2,"o":59.98,"t":"2026-10-22T16:25:00Z","v":233,"vw":59.98},{"c":59.57,"h":59.57,"l":59.57,"n":6,"o":59.57,"t":"2026-10-22T16:30:00Z","v":217,"vw":59.57},{"c":59.5299,"h":59.5299,"l":59.5299,"n":2,"o":59.5299,"t":"2026-10-22T16:35:00Z","v":183,"vw":59.5299},{"c":59.39,"h":59.39,"l":59.39,"n":6,"o":59.39,"t":"2026-10-22T16:40:00Z","v":265,"vw":59.39},{"c":59.2,"h":59.2,"l":59.2,"n":4,"o":59.2,"t":"2026-10-22T16:45:00Z","v":1238,"vw":59.2},{"c":59.4,"h":59.4,"l":59.4,"n":13,"o":59.4,"t":"2026-10-22T16:55:00Z","v":1577,"vw":59.4},{"c":59.3,"h":59.3,"l":59.3,"n":1,"o":59.3,"t":"2026-10-22T17:15:00Z","v":200,"vw":59.3},{"c":59.26,"h":59.34,"l":59.26,"n":4,"o":59.295,"t":"2026-10-22T17:20:00Z","v":474,"vw":59.302952},{"c":59.25,"h":59.25,"l":59.25,"n":3,"o":59.25,"t":"2026-10-22T17:30:00Z","v":1511,"vw":59.25},{"c":59.095,"h":59.095,"l":59.095,"n":6,"o":59.095,"t":"2026-10-22T17:50:00Z","v":1006,"vw":59.095},{"c":59.08,"h":59.08,"l":59.08,"n":2,"o":59.08,"t":"2026-10-22T17:55:00Z","v":1390,"vw":59.08},{"c":58.9,"h":58.96,"l":58.8302,"n":8,"o":58.955,"t":"2026-10-22T18:05:00Z","v":1233,"vw":58.932506},{"c":59.085,"h":59.085,"l":58.83,"n":4,"o":58.83,"t":"2026-10-22T18:10:00Z","v":3842,"vw":58.836641},{"c":58.955,"h":58.955,"l":58.955,"n":1,"o":58.955,"t":"2026-10-22T18:15:00Z","v":127,"vw":58.955},{"c":59.13,"h":59.13,"l":59.13,"n":2,"o":59.13,"t":"2026-10-22T18:20:00Z","v":147,"vw":59.13},{"c":58.94,"h":58.94,"l":58.94,"n":4,"o":58.94,"t":"2026-10-22T18:25:00Z","v":710,"vw":58.94},{"c":58.5,"h":58.52,"l":58.461,"n":37,"o":58.4706,"t":"2026-10-22T19:05:00Z","v":4853,"vw":58.513792},{"c":58.4218,"h":58.4218,"l":58.42,"n":5,"o":58.42,"t":"2026-10-22T19:10:00Z","v":600,"vw":58.4209},{"c":58.6,"h":58.6,"l":58.6,"n":3,"o":58.6,"t":"2026-10-22T19:25:00Z","v":600,"vw":58.6},{"c":58.65,"h":58.65,"l":58.65,"n":1,"o":58.65,"t":"2026-10-22T19:30:00Z","v":100,"vw":58.65},{"c":58.68,"h":58.68,"l":58.68,"n":2,"o":58.68,"t":"2026-10-22T19:35:00Z","v":155,"vw":58.68},{"c":58.585,"h":58.585,"l":58.585,"n":2,"o":58.585,"t":"2026-10-22T19:40:00Z","v":114,"vw":58.585},{"c":58.739,"h":58.739,"l":58.739,"n":5,"o":58.739,"t":"2026-10-22T19:45:00Z","v":230,"vw":58.739},{"c":59.0217,"h":59.0217,"l":59.0217,"n":4,"o":59.0217,"t":"2026-10-22T19:50:00Z","v":131,"vw":59.0217},{"c":59.03,"h":59.07,"l":59.03,"n":5,"o":59.07,"t":"2026-10-22T19:55:00Z","v":285,"vw":59.046},{"c":59,"h":59,"l":59,"n":2,"o":59,"t":"2026-10-22T20:50:00Z","v":128,"vw":59},{"c":59,"h":59.01,"l":59,"n":3,"o":59.01,"t":"2026-10-22T22:00:00Z","v":341,"vw":59.005581},{"c":58.75,"h":58.75,"l":58.75,"n":7,"o":58.75,"t":"2026-10-22T23:00:00Z","v":265,"vw":58.75},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-10-22T23:35:00Z","v":162,"vw":58.5},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-22T23:55:00Z","v":100,"vw":59}],"history":[{"c":36.34,"h":36.4,"l":35.48,"n":592,"o":35.53,"t":"2024-10-21T04:00:00Z","v":54721,"vw":35.904247},{"c":36.75,"h":36.89,"l":36.03,"n":378,"o":36.03,"t":"2024-10-22T04:00:00Z","v":65395,"vw":36.684873},{"c":35.21,"h":36.49,"l":34.63,"n":607,"o":36.31,"t":"2024-10-23T04:00:00Z","v":39627,"vw":35.296343},{"c":37.19,"h":37.34,"l":36.3879,"n":739,"o":36.72,"t":"2024-10-24T04:00:00Z","v":50249,"vw":36.978401},{"c":38.16,"h":38.76,"l":37.2,"n":894,"o":37.2,"t":"2024-10-25T04:00:00Z","v":66318,"vw":38.203455},{"c":38.06,"h":39.1,"l":38.05,"n":1138,"o":39.1,"t":"2024-10-28T04:00:00Z","v":59098,"vw":38.584824},{"c":38.72,"h":38.89,"l":37.85,"n":4085,"o":38.09,"t":"2024-10-29T04:00:00Z","v":131646,"vw":38.443089},{"c":38.87,"h":39.85,"l":38.68,"n":1834,"o":39.5,"t":"2024-10-30T04:00:00Z","v":93911,"vw":39.297031},{"c":35.85,"h":37.87,"l":35.8312,"n":2249,"o":37.87,"t":"2024-10-31T04:00:00Z","v":120779,"vw":36.366185},{"c":36.54,"h":37.3485,"l":36.5,"n":935,"o":36.69,"t":"2024-11-01T04:00:00Z","v":45728,"vw":36.76097},{"c":35.86,"h":36.575,"l":35.655,"n":627,"o":36.12,"t":"2024-11-04T05:00:00Z","v":18459,"vw":36.149206},{"c":37.08,"h":37.475,"l":36.53,"n":520,"o":36.53,"t":"2024-11-05T05:00:00Z","v":36687,"vw":36.953664},{"c":40.25,"h":40.25,"l":38.85,"n":1326,"o":39.07,"t":"2024-11-06T05:00:00Z","v":85379,"vw":39.584119},{"c":42.15,"h":42.21,"l":40.639,"n":1002,"o":40.64,"t":"2024-11-07T05:00:00Z","v":44995,"vw":41.734611},{"c":42.42,"h":42.87,"l":42,"n":1198,"o":42.23,"t":"2024-11-08T05:00:00Z","v":66011,"vw":42.215357},{"c":43.3,"h":43.749,"l":42.25,"n":3567,"o":43.72,"t":"2024-11-11T05:00:00Z","v":172503,"vw":43.08963},{"c":42.87,"h":43.6,"l":42.5152,"n":898,"o":43.35,"t":"2024-11-12T05:00:00Z","v":32260,"vw":43.163542},{"c":42.81,"h":43.45,"l":42.36,"n":745,"o":43.29,"t":"2024-11-13T05:00:00Z","v":28442,"vw":42.905064},{"c":41.74,"h":43,"l":41.61,"n":879,"o":42.66,"t":"2024-11-14T05:00:00Z","v":37950,"vw":42.209645},{"c":40.3,"h":41.0814,"l":39.6813,"n":1023,"o":41,"t":"2024-11-15T05:00:00Z","v":81877,"vw":40.345125},{"c":41.2,"h":41.7099,"l":40.6,"n":624,"o":41.17,"t":"2024-11-18T05:00:00Z","v":32075,"vw":41.209611},{"c":42.52,"h":42.68,"l":40.7601,"n":704,"o":40.7601,"t":"2024-11-19T05:00:00Z","v":38267,"vw":42.010852},{"c":42.2,"h":42.56,"l":40.87,"n":727,"o":42.56,"t":"2024-11-20T05:00:00Z","v":58469,"vw":41.746261},{"c":41.29,"h":42.789,"l":39.8199,"n":1188,"o":42.69,"t":"2024-11-21T05:00:00Z","v":69316,"vw":41.169615},{"c":41.13,"h":41.24,"l":40.5092,"n":569,"o":41.07,"t":"2024-11-22T05:00:00Z","v":54526,"vw":40.977166},{"c":40.56,"h":41.87,"l":40.5,"n":616,"o":41.8,"t":"2024-11-25T05:00:00Z","v":30225,"vw":41.174901},{"c":41.55,"h":41.8477,"l":40.83,"n":537,"o":40.83,"t":"2024-11-26T05:00:00Z","v":26282,"vw":41.575942},{"c":41,"h":41.59,"l":40.1,"n":519,"o":41.59,"t":"2024-11-27T05:00:00Z","v":34679,"vw":40.824319},{"c":41.56,"h":41.9655,"l":40.6495,"n":323,"o":41.043,"t":"2024-11-29T05:00:00Z","v":18600,"vw":41.524946},{"c":43.47,"h":43.68,"l":42.55,"n":1420,"o":42.55,"t":"2024-12-02T05:00:00Z","v":164058,"vw":43.415085},{"c":44.13,"h":44.13,"l":43.24,"n":994,"o":43.29,"t":"2024-12-03T05:00:00Z","v":48439,"vw":43.641696},{"c":45.48,"h":45.48,"l":44.52,"n":1094,"o":44.56,"t":"2024-12-04T05:00:00Z","v":118813,"vw":44.807894},{"c":46.18,"h":46.5,"l":45.84,"n":755,"o":45.89,"t":"2024-12-05T05:00:00Z","v":42200,"vw":46.138505},{"c":47.6,"h":47.6,"l":46.215,"n":936,"o":46.41,"t":"2024-12-06T05:00:00Z","v":69615,"vw":46.809006},{"c":47.22,"h":47.8562,"l":46.25,"n":1231,"o":47.52,"t":"2024-12-09T05:00:00Z","v":78793,"vw":47.105872},{"c":48.12,"h":49.37,"l":47.66,"n":1957,"o":47.795,"t":"2024-12-10T05:00:00Z","v":212138,"vw":48.669514},{"c":51.07,"h":51.07,"l":48.985,"n":1872,"o":49,"t":"2024-12-11T05:00:00Z","v":125895,"vw":50.311546},{"c":50.15,"h":51.1651,"l":49.8301,"n":2327,"o":50.45,"t":"2024-12-12T05:00:00Z","v":158413,"vw":50.732046},{"c":49.99,"h":50.6799,"l":49.0007,"n":1512,"o":50.18,"t":"2024-12-13T05:00:00Z","v":132283,"vw":49.617122},{"c":52.28,"h":52.5481,"l":50.29,"n":1934,"o":50.89,"t":"2024-12-16T05:00:00Z","v":138578,"vw":51.522827},{"c":52.92,"h":53.07,"l":51.8901,"n":1424,"o":52.6,"t":"2024-12-17T05:00:00Z","v":72891,"vw":52.548393},{"c":48.35,"h":53.8099,"l":47.8,"n":3231,"o":52.33,"t":"2024-12-18T05:00:00Z","v":238994,"vw":51.20131},{"c":48.4,"h":50.265,"l":48.25,"n":3992,"o":50.16,"t":"2024-12-19T05:00:00Z","v":389518,"vw":48.916906},{"c":48.54,"h":50.27,"l":46.38,"n":3573,"o":47.31,"t":"2024-12-20T05:00:00Z","v":305953,"vw":48.821494},{"c":50.01,"h":50.1911,"l":48.22,"n":2182,"o":49.35,"t":"2024-12-23T05:00:00Z","v":251897,"vw":49.648733},{"c":52.3,"h":52.3,"l":50.31,"n":2922,"o":50.44,"t":"2024-12-24T05:00:00Z","v":257300,"vw":51.419349},{"c":51.52,"h":52.2,"l":50.94,"n":2050,"o":52.18,"t":"2024-12-26T05:00:00Z","v":111229,"vw":51.598557},{"c":49.31,"h":50.83,"l":48.06,"n":3232,"o":50.7,"t":"2024-12-27T05:00:00Z","v":249536,"vw":49.024892},{"c":47.69,"h":48.48,"l":46.91,"n":2441,"o":47.19,"t":"2024-12-30T05:00:00Z","v":169444,"vw":47.510883},{"c":46.23,"h":48.05,"l":46.01,"n":2177,"o":48.05,"t":"2024-12-31T05:00:00Z","v":121360,"vw":46.850667},{"c":45.89,"h":47.0169,"l":44.58,"n":3319,"o":46.29,"t":"2025-01-02T05:00:00Z","v":230536,"vw":45.541393},{"c":47.77,"h":47.9,"l":46.28,"n":2406,"o":46.55,"t":"2025-01-03T05:00:00Z","v":220702,"vw":47.350848},{"c":49.67,"h":50.3017,"l":49.0407,"n":2313,"o":49.21,"t":"2025-01-06T05:00:00Z","v":141762,"vw":49.660253},{"c":47.215,"h":50.11,"l":46.72,"n":3334,"o":50,"t":"2025-01-07T05:00:00Z","v":160192,"vw":48.202725},{"c":46.91,"h":47.655,"l":46.31,"n":1542,"o":47.2,"t":"2025-01-08T05:00:00Z","v":69070,"vw":47.152166},{"c":45.98,"h":46.81,"l":44.7,"n":2316,"o":46.02,"t":"2025-01-10T05:00:00Z","v":129419,"vw":45.667195},{"c":45.49,"h":45.49,"l":43.75,"n":2234,"o":44.3,"t":"2025-01-13T05:00:00Z","v":145419,"vw":44.277319},{"c":44.5,"h":46.35,"l":43.7335,"n":2145,"o":46.28,"t":"2025-01-14T05:00:00Z","v":195657,"vw":44.599147},{"c":47.67,"h":47.906,"l":46,"n":2294,"o":46.13,"t":"2025-01-15T05:00:00Z","v":220642,"vw":47.053681},{"c":45.92,"h":47.7,"l":45.8202,"n":2222,"o":47.7,"t":"2025-01-16T05:00:00Z","v":178741,"vw":46.508846},{"c":47.39,"h":48.13,"l":46.91,"n":2194,"o":47.8,"t":"2025-01-17T05:00:00Z","v":268059,"vw":47.504784},{"c":47.77,"h":48.06,"l":46.43,"n":7891,"o":48.06,"t":"2025-01-21T05:00:00Z","v":285510,"vw":47.487018},{"c":49.1,"h":49.5967,"l":48.49,"n":2699,"o":48.49,"t":"2025-01-22T05:00:00Z","v":124756,"vw":49.146288},{"c":49.31,"h":49.31,"l":48.5682,"n":2218,"o":48.89,"t":"2025-01-23T05:00:00Z","v":122855,"vw":48.962906},{"c":48.95,"h":50.0159,"l":48.66,"n":2784,"o":49.55,"t":"2025-01-24T05:00:00Z","v":127436,"vw":49.334292},{"c":46,"h":46.78,"l":44.3,"n":8387,"o":44.36,"t":"2025-01-27T05:00:00Z","v":338395,"vw":45.613674},{"c":48.46,"h":48.6801,"l":45.8,"n":2434,"o":46.57,"t":"2025-01-28T05:00:00Z","v":150956,"vw":47.894644},{"c":47.65,"h":48.16,"l":46.6,"n":2217,"o":48.16,"t":"2025-01-29T05:00:00Z","v":126138,"vw":47.504946},{"c":47.65,"h":48.3,"l":46,"n":2243,"o":48.09,"t":"2025-01-30T05:00:00Z","v":126445,"vw":47.396014},{"c":47.45,"h":49.4483,"l":47.2003,"n":2249,"o":48.3973,"t":"2025-01-31T05:00:00Z","v":104190,"vw":48.594866},{"c":45.82,"h":46.66,"l":44.6501,"n":3012,"o":45.2,"t":"2025-02-03T05:00:00Z","v":141694,"vw":45.833571},{"c":47.61,"h":47.6289,"l":46.135,"n":1414,"o":46.47,"t":"2025-02-04T05:00:00Z","v":101491,"vw":47.133355},{"c":46.36,"h":46.36,"l":45.66,"n":1881,"o":45.72,"t":"2025-02-05T05:00:00Z","v":142557,"vw":45.878343},{"c":46.91,"h":46.91,"l":46.08,"n":1438,"o":46.1072,"t":"2025-02-06T05:00:00Z","v":82373,"vw":46.416411},{"c":45.22,"h":47.1,"l":44.96,"n":2570,"o":46.6,"t":"2025-02-07T05:00:00Z","v":181493,"vw":45.517389},{"c":45.59,"h":46.36,"l":45.49,"n":1571,"o":45.65,"t":"2025-02-10T05:00:00Z","v":78121,"vw":45.907846},{"c":45.14,"h":45.75,"l":44.75,"n":1223,"o":44.94,"t":"2025-02-11T05:00:00Z","v":68152,"vw":45.220498},{"c":45.21,"h":45.45,"l":44.21,"n":1434,"o":44.51,"t":"2025-02-12T05:00:00Z","v":79231,"vw":44.950156},{"c":46.61,"h":46.67,"l":45.09,"n":1184,"o":45.51,"t":"2025-02-13T05:00:00Z","v":115356,"vw":46.093614},{"c":47.21,"h":47.2281,"l":46.37,"n":953,"o":46.8,"t":"2025-02-14T05:00:00Z","v":48435,"vw":46.755254},{"c":46.66,"h":47.5788,"l":45.5,"n":1557,"o":47.21,"t":"2025-02-18T05:00:00Z","v":99260,"vw":46.400624},{"c":46.6,"h":46.71,"l":45.7601,"n":992,"o":46.05,"t":"2025-02-19T05:00:00Z","v":45239,"vw":46.344931},{"c":46.12,"h":46.51,"l":45.35,"n":1034,"o":46.4983,"t":"2025-02-20T05:00:00Z","v":49997,"vw":45.961952},{"c":43.89,"h":46.5,"l":43.58,"n":2116,"o":46.5,"t":"2025-02-21T05:00:00Z","v":104149,"vw":44.671032},{"c":42.56,"h":44.555,"l":42.2534,"n":1867,"o":44.35,"t":"2025-02-24T05:00:00Z","v":90087,"vw":43.170408},{"c":40.69,"h":42.2245,"l":39.5002,"n":2578,"o":42.05,"t":"2025-02-25T05:00:00Z","v":149916,"vw":40.292934},{"c":40.93,"h":42.2551,"l":40.2,"n":1050,"o":41.05,"t":"2025-02-26T05:00:00Z","v":84369,"vw":40.807922},{"c":38.46,"h":41.54,"l":38.21,"n":1655,"o":41.39,"t":"2025-02-27T05:00:00Z","v":89883,"vw":39.464789},{"c":39.93,"h":39.93,"l":37.01,"n":1576,"o":38.01,"t":"2025-02-28T05:00:00Z","v":75311,"vw":38.25223},{"c":37.36,"h":40.69,"l":36.6,"n":1874,"o":40.69,"t":"2025-03-03T05:00:00Z","v":116039,"vw":38.455},{"c":36.89,"h":38.6649,"l":34.884,"n":2369,"o":35.8,"t":"2025-03-04T05:00:00Z","v":181351,"vw":36.655665},{"c":38.28,"h":38.62,"l":36.3096,"n":1343,"o":37.69,"t":"2025-03-05T05:00:00Z","v":85242,"vw":37.367944},{"c":36.21,"h":37.7332,"l":35.5088,"n":1363,"o":36.7,"t":"2025-03-06T05:00:00Z","v":86825,"vw":36.668793},{"c":36.24,"h":36.68,"l":34.1311,"n":1326,"o":36,"t":"2025-03-07T05:00:00Z","v":100765,"vw":35.611302},{"c":32.61,"h":34.57,"l":31.67,"n":2432,"o":34.57,"t":"2025-03-10T04:00:00Z","v":185574,"vw":32.765729},{"c":32.53,"h":33.59,"l":31.68,"n":1365,"o":32.23,"t":"2025-03-11T04:00:00Z","v":122132,"vw":32.717955},{"c":34.32,"h":34.8284,"l":33.2468,"n":917,"o":34.17,"t":"2025-03-12T04:00:00Z","v":69671,"vw":34.137334},{"c":32.58,"h":34.22,"l":32,"n":1077,"o":34.22,"t":"2025-03-13T04:00:00Z","v":61932,"vw":32.895335},{"c":34.07,"h":34.3178,"l":32.815,"n":763,"o":33.25,"t":"2025-03-14T04:00:00Z","v":49491,"vw":33.603354},{"c":33.87,"h":34.3599,"l":32.7794,"n":996,"o":34.24,"t":"2025-03-17T04:00:00Z","v":87353,"vw":33.69717},{"c":31.91,"h":32.89,"l":31.4,"n":1260,"o":32.89,"t":"2025-03-18T04:00:00Z","v":83208,"vw":31.799308},{"c":32.94,"h":33.51,"l":32.2,"n":833,"o":32.49,"t":"2025-03-19T04:00:00Z","v":68952,"vw":32.656576},{"c":32.9,"h":33.9595,"l":32.1,"n":821,"o":32.1,"t":"2025-03-20T04:00:00Z","v":56743,"vw":33.314303},{"c":33.65,"h":33.65,"l":32.1562,"n":716,"o":32.27,"t":"2025-03-21T04:00:00Z","v":41909,"vw":32.694635},{"c":35.88,"h":35.91,"l":34.82,"n":1509,"o":35.07,"t":"2025-03-24T04:00:00Z","v":181199,"vw":35.477954},{"c":36.55,"h":36.67,"l":35.73,"n":1175,"o":35.98,"t":"2025-03-25T04:00:00Z","v":140946,"vw":36.22968},{"c":34.51,"h":36.26,"l":34.17,"n":1339,"o":36.26,"t":"2025-03-26T04:00:00Z","v":109066,"vw":35.084812},{"c":34.14,"h":35.16,"l":33.7601,"n":849,"o":34.1,"t":"2025-03-27T04:00:00Z","v":70078,"vw":34.457427},{"c":31.77,"h":33.83,"l":31.5715,"n":1421,"o":33.55,"t":"2025-03-28T04:00:00Z","v":98462,"vw":32.521737},{"c":31.26,"h":31.75,"l":29.32,"n":1667,"o":30.28,"t":"2025-03-31T04:00:00Z","v":128348,"vw":30.549042},{"c":32.47,"h":32.85,"l":31.19,"n":850,"o":31.26,"t":"2025-04-01T04:00:00Z","v":86846,"vw":32.111479},{"c":33.2,"h":33.6999,"l":30.9831,"n":2070,"o":31.2,"t":"2025-04-02T04:00:00Z","v":202679,"vw":32.798662},{"c":28.91,"h":30.02,"l":28.68,"n":3795,"o":29.44,"t":"2025-04-03T04:00:00Z","v":362834,"vw":29.285657},{"c":25.53,"h":27.3915,"l":25.3155,"n":4045,"o":26.5,"t":"2025-04-04T04:00:00Z","v":378456,"vw":26.370044},{"c":25.55,"h":27.97,"l":22.41,"n":4138,"o":22.99,"t":"2025-04-07T04:00:00Z","v":559529,"vw":24.727417},{"c":24.15,"h":28.1,"l":23.47,"n":2471,"o":27.66,"t":"2025-04-08T04:00:00Z","v":286773,"vw":26.533532},{"c":31.13,"h":31.37,"l":24.02,"n":3500,"o":24.02,"t":"2025-04-09T04:00:00Z","v":460258,"vw":28.537685},{"c":28.1,"h":29.4382,"l":26.1043,"n":2263,"o":29.06,"t":"2025-04-10T04:00:00Z","v":264704,"vw":27.996842},{"c":28.85,"h":29.1,"l":27.4572,"n":1263,"o":27.72,"t":"2025-04-11T04:00:00Z","v":141784,"vw":28.299685},{"c":29.28,"h":30.73,"l":28.22,"n":2116,"o":30.73,"t":"2025-04-14T04:00:00Z","v":342211,"vw":29.609087},{"c":28.72,"h":29.26,"l":28.265,"n":1576,"o":28.73,"t":"2025-04-15T04:00:00Z","v":113069,"vw":28.860879},{"c":26.16,"h":27.56,"l":25.509,"n":1900,"o":27.06,"t":"2025-04-16T04:00:00Z","v":229332,"vw":26.351644},{"c":25.78,"h":26.8,"l":25.6,"n":813,"o":26.8,"t":"2025-04-17T04:00:00Z","v":64399,"vw":25.996236},{"c":24.05,"h":24.93,"l":23.5871,"n":1421,"o":24.93,"t":"2025-04-21T04:00:00Z","v":93266,"vw":24.049715},{"c":25.61,"h":26.1885,"l":24.745,"n":1038,"o":24.97,"t":"2025-04-22T04:00:00Z","v":150919,"vw":25.36999},{"c":27.67,"h":28.6194,"l":27.22,"n":1862,"o":28.13,"t":"2025-04-23T04:00:00Z","v":218113,"vw":27.896174},{"c":28.82,"h":29.1,"l":27.515,"n":1370,"o":27.65,"t":"2025-04-24T04:00:00Z","v":140442,"vw":28.436011},{"c":30.86,"h":30.89,"l":29.1281,"n":2252,"o":29.78,"t":"2025-04-25T04:00:00Z","v":368130,"vw":30.232376},{"c":30.63,"h":31.2194,"l":29.4901,"n":1881,"o":31.11,"t":"2025-04-28T04:00:00Z","v":169244,"vw":30.261009},{"c":30.86,"h":30.9,"l":29.9995,"n":885,"o":30.22,"t":"2025-04-29T04:00:00Z","v":96712,"vw":30.504396},{"c":29.98,"h":30.48,"l":28.5,"n":2514,"o":29.17,"t":"2025-04-30T04:00:00Z","v":179461,"vw":29.300375},{"c":32.05,"h":32.8539,"l":31.7,"n":2266,"o":32.08,"t":"2025-05-01T04:00:00Z","v":243894,"vw":32.24968},{"c":32.53,"h":33.281,"l":31.86,"n":1819,"o":32.57,"t":"2025-05-02T04:00:00Z","v":231021,"vw":32.692269},{"c":31.92,"h":32.5,"l":31.64,"n":883,"o":31.95,"t":"2025-05-05T04:00:00Z","v":100231,"vw":32.08897},{"c":31.58,"h":31.9278,"l":31.09,"n":692,"o":31.21,"t":"2025-05-06T04:00:00Z","v":81708,"vw":31.445195},{"c":31.4,"h":32.0899,"l":30.28,"n":730,"o":31.665,"t":"2025-05-07T04:00:00Z","v":82719,"vw":30.944129},{"c":31.99,"h":32.94,"l":31.573,"n":976,"o":32.02,"t":"2025-05-08T04:00:00Z","v":161802,"vw":32.605089},{"c":32.56,"h":33.2,"l":32.2133,"n":999,"o":32.71,"t":"2025-05-09T04:00:00Z","v":147313,"vw":32.814299},{"c":36.28,"h":36.28,"l":35.06,"n":2532,"o":36.11,"t":"2025-05-12T04:00:00Z","v":364889,"vw":35.880406},{"c":37.88,"h":38.1186,"l":36.5,"n":1995,"o":36.68,"t":"2025-05-13T04:00:00Z","v":219818,"vw":37.457322},{"c":39.3,"h":39.38,"l":38.15,"n":1576,"o":38.41,"t":"2025-05-14T04:00:00Z","v":162793,"vw":38.8059},{"c":38.24,"h":39.01,"l":37.7554,"n":1287,"o":38.5,"t":"2025-05-15T04:00:00Z","v":133282,"vw":38.323836},{"c":38.75,"h":38.97,"l":37.83,"n":1084,"o":38.97,"t":"2025-05-16T04:00:00Z","v":104490,"vw":38.593404},{"c":38.05,"h":38.612,"l":37.04,"n":1127,"o":37.2,"t":"2025-05-19T04:00:00Z","v":121492,"vw":37.908437},{"c":38.25,"h":38.64,"l":37.5118,"n":738,"o":38.6,"t":"2025-05-20T04:00:00Z","v":85729,"vw":38.119288},{"c":37.35,"h":38.92,"l":36.85,"n":1113,"o":37.41,"t":"2025-05-21T04:00:00Z","v":112350,"vw":37.754695},{"c":37.67,"h":38.5213,"l":37.12,"n":813,"o":37.12,"t":"2025-05-22T04:00:00Z","v":117658,"vw":38.165917},{"c":36.57,"h":37.34,"l":36.23,"n":878,"o":36.365,"t":"2025-05-23T04:00:00Z","v":107126,"vw":36.770167},{"c":39.22,"h":39.25,"l":37.9302,"n":1073,"o":38,"t":"2025-05-27T04:00:00Z","v":112760,"vw":38.78992},{"c":38.93,"h":39.7,"l":38.68,"n":953,"o":39.4,"t":"2025-05-28T04:00:00Z","v":99891,"vw":39.208243},{"c":39.68,"h":40.68,"l":38.8187,"n":1216,"o":40.68,"t":"2025-05-29T04:00:00Z","v":141202,"vw":39.747308},{"c":38.47,"h":39.1,"l":37.39,"n":1045,"o":38.8,"t":"2025-05-30T04:00:00Z","v":150981,"vw":38.246381},{"c":38.75,"h":39.01,"l":37.7588,"n":603,"o":38,"t":"2025-06-02T04:00:00Z","v":47868,"vw":38.460339},{"c":39.27,"h":39.83,"l":38.75,"n":825,"o":39.02,"t":"2025-06-03T04:00:00Z","v":80072,"vw":39.299092},{"c":39.2,"h":39.48,"l":38.69,"n":396,"o":39.48,"t":"2025-06-04T04:00:00Z","v":24920,"vw":39.104514},{"c":37.4,"h":39.5,"l":36.6721,"n":1416,"o":39.11,"t":"2025-06-05T04:00:00Z","v":154692,"vw":38.079232},{"c":38.89,"h":39.125,"l":38.5,"n":775,"o":38.5,"t":"2025-06-06T04:00:00Z","v":88427,"vw":38.834375},{"c":39.38,"h":39.68,"l":38.55,"n":705,"o":38.55,"t":"2025-06-09T04:00:00Z","v":56370,"vw":39.2958},{"c":40.39,"h":40.6599,"l":39.7388,"n":658,"o":39.76,"t":"2025-06-10T04:00:00Z","v":49005,"vw":40.104507},{"c":40.05,"h":41.25,"l":39.7014,"n":752,"o":41.25,"t":"2025-06-11T04:00:00Z","v":52019,"vw":40.360092},{"c":39.98,"h":40.32,"l":39.44,"n":587,"o":39.44,"t":"2025-06-12T04:00:00Z","v":68176,"vw":39.875463},{"c":39.16,"h":40.11,"l":38.76,"n":849,"o":38.76,"t":"2025-06-13T04:00:00Z","v":67666,"vw":39.464942},{"c":40.47,"h":40.6791,"l":39.71,"n":702,"o":39.71,"t":"2025-06-16T04:00:00Z","v":44388,"vw":40.346266},{"c":39.74,"h":40.5,"l":39.5001,"n":503,"o":40.14,"t":"2025-06-17T04:00:00Z","v":39078,"vw":40.057361},{"c":39.57,"h":40.48,"l":39.5,"n":445,"o":39.5,"t":"2025-06-18T04:00:00Z","v":24359,"vw":40.070479},{"c":38.905,"h":40.4878,"l":38.5901,"n":563,"o":40.16,"t":"2025-06-20T04:00:00Z","v":33318,"vw":39.162495},{"c":40.11,"h":40.469,"l":38.6337,"n":1450,"o":39,"t":"2025-06-23T04:00:00Z","v":129165,"vw":39.78567},{"c":41.02,"h":41.2699,"l":40.51,"n":746,"o":41.1,"t":"2025-06-24T04:00:00Z","v":70079,"vw":40.971022},{"c":41.03,"h":41.6,"l":40.7209,"n":710,"o":41.39,"t":"2025-06-25T04:00:00Z","v":84674,"vw":41.159397},{"c":41.94,"h":42.22,"l":41.22,"n":989,"o":41.61,"t":"2025-06-26T04:00:00Z","v":73730,"vw":41.691157},{"c":42.77,"h":42.98,"l":41.43,"n":904,"o":42.28,"t":"2025-06-27T04:00:00Z","v":95606,"vw":42.331781},{"c":42.79,"h":43.26,"l":42.2,"n":950,"o":43.26,"t":"2025-06-30T04:00:00Z","v":97785,"vw":42.717006},{"c":41.21,"h":42.2372,"l":40.9134,"n":764,"o":42,"t":"2025-07-01T04:00:00Z","v":56389,"vw":41.394303},{"c":42.59,"h":42.6,"l":41.44,"n":887,"o":41.44,"t":"2025-07-02T04:00:00Z","v":60699,"vw":42.285729},{"c":43,"h":43.5,"l":42.9,"n":566,"o":43,"t":"2025-07-03T04:00:00Z","v":50520,"vw":43.168496},{"c":41.71,"h":42.4692,"l":41.54,"n":1216,"o":42.28,"t":"2025-07-07T04:00:00Z","v":100933,"vw":41.994444},{"c":41.8,"h":42.38,"l":41.5213,"n":581,"o":42.38,"t":"2025-07-08T04:00:00Z","v":45862,"vw":41.889194},{"c":42.54,"h":43.2,"l":42.14,"n":1120,"o":42.14,"t":"2025-07-09T04:00:00Z","v":88172,"vw":42.7755},{"c":43.31,"h":43.32,"l":42.39,"n":1156,"o":42.82,"t":"2025-07-10T04:00:00Z","v":103624,"vw":42.844658},{"c":43.65,"h":43.76,"l":42.61,"n":1105,"o":42.73,"t":"2025-07-11T04:00:00Z","v":84556,"vw":43.1999},{"c":43.71,"h":44,"l":43.1,"n":916,"o":43.615,"t":"2025-07-14T04:00:00Z","v":69781,"vw":43.515744},{"c":43.9,"h":44.6464,"l":43.9,"n":888,"o":44.47,"t":"2025-07-15T04:00:00Z","v":91414,"vw":44.373517},{"c":44.22,"h":44.49,"l":43.61,"n":711,"o":44.28,"t":"2025-07-16T04:00:00Z","v":51931,"vw":44.115737},{"c":44.35,"h":44.62,"l":44.1718,"n":745,"o":44.27,"t":"2025-07-17T04:00:00Z","v":74856,"vw":44.428888},{"c":44.88,"h":45,"l":44.48,"n":980,"o":44.67,"t":"2025-07-18T04:00:00Z","v":81085,"vw":44.784015},{"c":45.34,"h":45.98,"l":45.14,"n":1120,"o":45.14,"t":"2025-07-21T04:00:00Z","v":117363,"vw":45.683902},{"c":45.25,"h":45.79,"l":44.34,"n":939,"o":45.68,"t":"2025-07-22T04:00:00Z","v":81080,"vw":45.095717},{"c":45.6,"h":45.68,"l":45.05,"n":745,"o":45.47,"t":"2025-07-23T04:00:00Z","v":77526,"vw":45.364769},{"c":45.69,"h":45.73,"l":45,"n":694,"o":45.41,"t":"2025-07-24T04:00:00Z","v":60216,"vw":45.421601},{"c":45.74,"h":46.3505,"l":45.46,"n":591,"o":45.68,"t":"2025-07-25T04:00:00Z","v":54364,"vw":45.920001},{"c":46.49,"h":46.49,"l":46,"n":643,"o":46.1,"t":"2025-07-28T04:00:00Z","v":41791,"vw":46.262907},{"c":46.05,"h":46.83,"l":45.8069,"n":694,"o":46.59,"t":"2025-07-29T04:00:00Z","v":63717,"vw":46.207832},{"c":46.08,"h":46.15,"l":45.04,"n":831,"o":46.105,"t":"2025-07-30T04:00:00Z","v":78961,"vw":45.620043},{"c":47.08,"h":48.77,"l":46.81,"n":1610,"o":48.73,"t":"2025-07-31T04:00:00Z","v":168216,"vw":47.789075},{"c":44,"h":45.68,"l":43.5711,"n":1984,"o":45.46,"t":"2025-08-01T04:00:00Z","v":184808,"vw":44.428724},{"c":45.71,"h":45.875,"l":44.62,"n":1658,"o":45.05,"t":"2025-08-04T04:00:00Z","v":282166,"vw":45.685593},{"c":45.24,"h":46.49,"l":45.24,"n":820,"o":46.03,"t":"2025-08-05T04:00:00Z","v":110101,"vw":45.933527},{"c":46.96,"h":47.23,"l":45.45,"n":909,"o":45.46,"t":"2025-08-06T04:00:00Z","v":94681,"vw":46.619026},{"c":47.46,"h":48.26,"l":46.7,"n":693,"o":47.71,"t":"2025-08-07T04:00:00Z","v":80965,"vw":47.412346},{"c":48.99,"h":48.99,"l":47.719,"n":986,"o":47.83,"t":"2025-08-08T04:00:00Z","v":113370,"vw":48.552757},{"c":48.77,"h":49.7199,"l":48.5782,"n":1049,"o":48.74,"t":"2025-08-11T04:00:00Z","v":79287,"vw":49.159053},{"c":50.11,"h":50.19,"l":48.7428,"n":1094,"o":49.32,"t":"2025-08-12T04:00:00Z","v":125568,"vw":49.710491},{"c":49.74,"h":50.7,"l":49.44,"n":988,"o":50.46,"t":"2025-08-13T04:00:00Z","v":87060,"vw":50.198241},{"c":50,"h":50.4371,"l":49.4,"n":665,"o":49.4,"t":"2025-08-14T04:00:00Z","v":36663,"vw":50.120058},{"c":49.87,"h":50.55,"l":49.68,"n":758,"o":50.25,"t":"2025-08-15T04:00:00Z","v":61832,"vw":50.115018},{"c":49.6,"h":49.8617,"l":49.08,"n":703,"o":49.6201,"t":"2025-08-18T04:00:00Z","v":59213,"vw":49.310724},{"c":47.74,"h":49.665,"l":47.68,"n":909,"o":49.62,"t":"2025-08-19T04:00:00Z","v":104630,"vw":47.991511},{"c":46.73,"h":47.567,"l":45.3853,"n":1281,"o":47.5,"t":"2025-08-20T04:00:00Z","v":122306,"vw":46.190565},{"c":46.35,"h":46.8293,"l":45.89,"n":507,"o":46.42,"t":"2025-08-21T04:00:00Z","v":26220,"vw":46.427636},{"c":48.59,"h":48.78,"l":46.3,"n":1016,"o":46.53,"t":"2025-08-22T04:00:00Z","v":120356,"vw":47.705281},{"c":49.04,"h":49.5292,"l":48.1956,"n":790,"o":48.39,"t":"2025-08-25T04:00:00Z","v":46027,"vw":48.943858},{"c":49.4,"h":49.4,"l":48.4202,"n":509,"o":48.88,"t":"2025-08-26T04:00:00Z","v":32277,"vw":48.841236},{"c":49.41,"h":49.68,"l":49.04,"n":15746,"o":49.35,"t":"2025-08-27T04:00:00Z","v":735938,"vw":49.398163},{"c":49.94,"h":50.07,"l":49.15,"n":3488,"o":49.44,"t":"2025-08-28T04:00:00Z","v":175538,"vw":49.639817},{"c":48.6,"h":49.62,"l":48.25,"n":13952,"o":49.5,"t":"2025-08-29T04:00:00Z","v":489214,"vw":48.813186},{"c":47.29,"h":47.53,"l":46.1,"n":3319,"o":46.88,"t":"2025-09-02T04:00:00Z","v":128314,"vw":46.882082},{"c":49.65,"h":49.8492,"l":48.7327,"n":2466,"o":49.02,"t":"2025-09-03T04:00:00Z","v":146960,"vw":49.398729},{"c":50.69,"h":50.8,"l":49.55,"n":2319,"o":49.82,"t":"2025-09-04T04:00:00Z","v":167643,"vw":50.128991},{"c":50.49,"h":51.4,"l":49.75,"n":5154,"o":50.96,"t":"2025-09-05T04:00:00Z","v":334482,"vw":50.451988},{"c":50.64,"h":51.6,"l":50.58,"n":1734,"o":50.99,"t":"2025-09-08T04:00:00Z","v":101754,"vw":51.184669},{"c":51.25,"h":51.45,"l":50.46,"n":8669,"o":50.9,"t":"2025-09-09T04:00:00Z","v":596977,"vw":50.794363},{"c":50.8427,"h":51.85,"l":50.55,"n":1382,"o":51.85,"t":"2025-09-10T04:00:00Z","v":82819,"vw":51.232557},{"c":51.69,"h":51.86,"l":50.58,"n":932,"o":51.3,"t":"2025-09-11T04:00:00Z","v":74407,"vw":51.453579},{"c":53.12,"h":53.35,"l":51.72,"n":1128,"o":51.94,"t":"2025-09-12T04:00:00Z","v":65827,"vw":52.712565},{"c":55.42,"h":55.8799,"l":54.39,"n":1465,"o":54.39,"t":"2025-09-15T04:00:00Z","v":122613,"vw":55.110987},{"c":55.88,"h":56,"l":55.3401,"n":921,"o":55.88,"t":"2025-09-16T04:00:00Z","v":46434,"vw":55.775399},{"c":55.01,"h":55.75,"l":53.93,"n":1424,"o":55.75,"t":"2025-09-17T04:00:00Z","v":110492,"vw":54.791257},{"c":55.61,"h":56.4683,"l":55.5257,"n":1483,"o":56.36,"t":"2025-09-18T04:00:00Z","v":82834,"vw":55.9898},{"c":56.79,"h":57.11,"l":56.22,"n":1193,"o":56.22,"t":"2025-09-19T04:00:00Z","v":67641,"vw":56.547051},{"c":57.88,"h":58.0066,"l":56.92,"n":1315,"o":56.92,"t":"2025-09-22T04:00:00Z","v":97413,"vw":57.67369},{"c":56.19,"h":58.33,"l":55.6941,"n":1800,"o":57.95,"t":"2025-09-23T04:00:00Z","v":148429,"vw":56.844418},{"c":56.01,"h":56.85,"l":55.355,"n":812,"o":56.85,"t":"2025-09-24T04:00:00Z","v":46812,"vw":55.965533},{"c":54.96,"h":55.8,"l":54.2,"n":1148,"o":55.02,"t":"2025-09-25T04:00:00Z","v":62617,"vw":54.945289},{"c":55.77,"h":55.9599,"l":54.424,"n":825,"o":55.35,"t":"2025-09-26T04:00:00Z","v":37242,"vw":55.503746},{"c":56.39,"h":57.2799,"l":55.91,"n":1206,"o":56.56,"t":"2025-09-29T04:00:00Z","v":101132,"vw":56.516919},{"c":56.36,"h":56.5,"l":55.2,"n":1328,"o":56.01,"t":"2025-09-30T04:00:00Z","v":64793,"vw":55.847843},{"c":57.15,"h":57.3497,"l":55.5,"n":1009,"o":55.97,"t":"2025-10-01T04:00:00Z","v":61329,"vw":56.801585},{"c":56.48,"h":57.88,"l":56.4101,"n":1025,"o":57.88,"t":"2025-10-02T04:00:00Z","v":55292,"vw":56.906863},{"c":55.79,"h":57.14,"l":55.1,"n":1144,"o":56.79,"t":"2025-10-03T04:00:00Z","v":54310,"vw":55.960311},{"c":57,"h":57.2878,"l":55.5,"n":1049,"o":55.8,"t":"2025-10-06T04:00:00Z","v":59359,"vw":56.41221},{"c":55.77,"h":57.218,"l":55.64,"n":956,"o":56.82,"t":"2025-10-07T04:00:00Z","v":55344,"vw":56.359051},{"c":56.67,"h":56.8803,"l":55.9496,"n":696,"o":56.37,"t":"2025-10-08T04:00:00Z","v":56639,"vw":56.628787},{"c":56.97,"h":56.97,"l":55.88,"n":794,"o":56.97,"t":"2025-10-09T04:00:00Z","v":76452,"vw":56.642608},{"c":52.52,"h":57.43,"l":52.51,"n":2332,"o":57.06,"t":"2025-10-10T04:00:00Z","v":182930,"vw":54.331862},{"c":54.88,"h":55.169,"l":53.82,"n":1009,"o":54.24,"t":"2025-10-13T04:00:00Z","v":58887,"vw":54.585324},{"c":53.81,"h":54.7999,"l":52.4745,"n":1012,"o":53.44,"t":"2025-10-14T04:00:00Z","v":66942,"vw":53.715492},{"c":54.56,"h":55.2997,"l":53.31,"n":822,"o":54.66,"t":"2025-10-15T04:00:00Z","v":44936,"vw":54.295023},{"c":53.86,"h":55.5,"l":53.01,"n":864,"o":54.75,"t":"2025-10-16T04:00:00Z","v":58553,"vw":54.48222},{"c":55.07,"h":55.14,"l":53.46,"n":780,"o":53.71,"t":"2025-10-17T04:00:00Z","v":47806,"vw":54.3893},{"c":56.57,"h":56.86,"l":55.59,"n":1130,"o":55.59,"t":"2025-10-20T04:00:00Z","v":99295,"vw":56.53695},{"c":56.31,"h":56.93,"l":56.23,"n":988,"o":56.6,"t":"2025-10-21T04:00:00Z","v":102719,"vw":56.636174},{"c":55.71,"h":56.791,"l":54.602,"n":1108,"o":56.749,"t":"2025-10-22T04:00:00Z","v":95732,"vw":55.815353},{"c":56.63,"h":56.99,"l":55.1,"n":619,"o":55.32,"t":"2025-10-23T04:00:00Z","v":48015,"vw":56.279376},{"c":57.75,"h":57.83,"l":57.17,"n":981,"o":57.34,"t":"2025-10-24T04:00:00Z","v":97604,"vw":57.585184},{"c":60.6,"h":60.65,"l":59.2,"n":1966,"o":59.57,"t":"2025-10-27T04:00:00Z","v":187116,"vw":60.150976},{"c":62.5,"h":62.6,"l":60.95,"n":1888,"o":61.59,"t":"2025-10-28T04:00:00Z","v":171817,"vw":61.880076},{"c":63.46,"h":63.4699,"l":62.0104,"n":2598,"o":63.12,"t":"2025-10-29T04:00:00Z","v":190711,"vw":62.948256},{"c":59.5,"h":61.74,"l":59.5,"n":2555,"o":61.74,"t":"2025-10-30T04:00:00Z","v":249913,"vw":60.320343},{"c":61.07,"h":62.871,"l":60.37,"n":1808,"o":62.63,"t":"2025-10-31T04:00:00Z","v":190838,"vw":61.364136},{"c":62.24,"h":63.25,"l":62.24,"n":1493,"o":62.39,"t":"2025-11-03T05:00:00Z","v":110264,"vw":62.838785},{"c":59.62,"h":61.4,"l":59.58,"n":1789,"o":60.03,"t":"2025-11-04T05:00:00Z","v":159894,"vw":60.11871},{"c":60.57,"h":61.19,"l":59.1062,"n":1133,"o":60.08,"t":"2025-11-05T05:00:00Z","v":114328,"vw":60.400366},{"c":58.71,"h":60.43,"l":57.2701,"n":1612,"o":60.43,"t":"2025-11-06T05:00:00Z","v":104644,"vw":58.729156},{"c":57.04,"h":57.075,"l":54.83,"n":1969,"o":57,"t":"2025-11-07T05:00:00Z","v":112100,"vw":55.924795},{"c":59.91,"h":60.3727,"l":58.81,"n":1416,"o":59.12,"t":"2025-11-10T05:00:00Z","v":91622,"vw":59.618137},{"c":59.68,"h":59.89,"l":58.73,"n":796,"o":59.35,"t":"2025-11-11T05:00:00Z","v":39707,"vw":59.393746},{"c":58.5,"h":60.33,"l":57.5707,"n":1057,"o":60.33,"t":"2025-11-12T05:00:00Z","v":56296,"vw":58.596787},{"c":55.22,"h":57.72,"l":54.84,"n":1843,"o":57.72,"t":"2025-11-13T05:00:00Z","v":167375,"vw":55.459511},{"c":55.41,"h":56.37,"l":52.78,"n":1515,"o":53.44,"t":"2025-11-14T05:00:00Z","v":86490,"vw":54.984782},{"c":55.3,"h":56.77,"l":54.4915,"n":1008,"o":55.32,"t":"2025-11-17T05:00:00Z","v":50617,"vw":55.523117},{"c":53.13,"h":54.9114,"l":52.11,"n":1415,"o":54.05,"t":"2025-11-18T05:00:00Z","v":64435,"vw":53.333125},{"c":54.08,"h":55.37,"l":53.2,"n":1015,"o":53.44,"t":"2025-11-19T05:00:00Z","v":57812,"vw":54.25107},{"c":52.67,"h":57.5,"l":51.95,"n":1851,"o":56.91,"t":"2025-11-20T05:00:00Z","v":142165,"vw":54.585327},{"c":53.33,"h":54.27,"l":51.03,"n":1555,"o":52.59,"t":"2025-11-21T05:00:00Z","v":147538,"vw":52.676656},{"c":56.49,"h":56.62,"l":54.17,"n":1118,"o":54.17,"t":"2025-11-24T05:00:00Z","v":93523,"vw":55.657923},{"c":57.49,"h":57.49,"l":55.2214,"n":917,"o":56.39,"t":"2025-11-25T05:00:00Z","v":96346,"vw":56.077339},{"c":57.81,"h":58.06,"l":57.0456,"n":1078,"o":58,"t":"2025-11-26T05:00:00Z","v":67192,"vw":57.620948},{"c":58.46,"h":58.46,"l":57.6328,"n":550,"o":58.23,"t":"2025-11-28T05:00:00Z","v":53433,"vw":57.871973},{"c":58.44,"h":58.5,"l":57.14,"n":722,"o":57.39,"t":"2025-12-01T05:00:00Z","v":35539,"vw":57.901126},{"c":58.64,"h":59.5,"l":58.01,"n":632,"o":58.46,"t":"2025-12-02T05:00:00Z","v":35386,"vw":58.941127},{"c":58.95,"h":59.3363,"l":58.11,"n":651,"o":58.46,"t":"2025-12-03T05:00:00Z","v":35516,"vw":58.968962},{"c":59.44,"h":59.82,"l":58.25,"n":722,"o":59.82,"t":"2025-12-04T05:00:00Z","v":68664,"vw":59.039597},{"c":59.82,"h":60.08,"l":59.0885,"n":752,"o":59.6,"t":"2025-12-05T05:00:00Z","v":45715,"vw":59.686644},{"c":58.54,"h":59.54,"l":58.1689,"n":865,"o":59.16,"t":"2025-12-08T05:00:00Z","v":39576,"vw":58.989844},{"c":59.03,"h":59.23,"l":58.44,"n":564,"o":58.44,"t":"2025-12-09T05:00:00Z","v":36267,"vw":58.93753},{"c":59.15,"h":59.29,"l":58.09,"n":755,"o":58.79,"t":"2025-12-10T05:00:00Z","v":55813,"vw":58.732924},{"c":58.44,"h":58.54,"l":57.15,"n":884,"o":58.54,"t":"2025-12-11T05:00:00Z","v":99605,"vw":57.704641},{"c":57.54,"h":58.7,"l":56.16,"n":923,"o":58.02,"t":"2025-12-12T05:00:00Z","v":55009,"vw":57.378555},{"c":56.81,"h":58.31,"l":56.8,"n":860,"o":57.97,"t":"2025-12-15T05:00:00Z","v":47061,"vw":57.679143},{"c":57.92,"h":58.5838,"l":56.45,"n":854,"o":56.5,"t":"2025-12-16T05:00:00Z","v":87610,"vw":57.747969},{"c":55.7,"h":58.1,"l":55.61,"n":986,"o":58.1,"t":"2025-12-17T05:00:00Z","v":77549,"vw":57.116597},{"c":57.56,"h":58.56,"l":56.71,"n":738,"o":57,"t":"2025-12-18T05:00:00Z","v":45690,"vw":57.559497},{"c":58.42,"h":58.77,"l":58.02,"n":515,"o":58.02,"t":"2025-12-19T05:00:00Z","v":23560,"vw":58.458353},{"c":59.3,"h":59.67,"l":58.8,"n":657,"o":59.33,"t":"2025-12-22T05:00:00Z","v":40763,"vw":59.341111},{"c":60.27,"h":60.45,"l":59.4,"n":570,"o":59.44,"t":"2025-12-23T05:00:00Z","v":33625,"vw":59.841258},{"c":60.7,"h":60.7,"l":60,"n":461,"o":60.56,"t":"2025-12-24T05:00:00Z","v":20759,"vw":60.39954},{"c":60.67,"h":60.96,"l":60.06,"n":798,"o":60.49,"t":"2025-12-26T05:00:00Z","v":40497,"vw":60.503466},{"c":59.08,"h":59.41,"l":58.7702,"n":849,"o":59.1,"t":"2025-12-29T05:00:00Z","v":53407,"vw":59.007514},{"c":57.65,"h":58.35,"l":57.49,"n":869,"o":58,"t":"2025-12-30T05:00:00Z","v":77372,"vw":57.933838},{"c":57.17,"h":58,"l":57.1,"n":634,"o":57.92,"t":"2025-12-31T05:00:00Z","v":64413,"vw":57.411052},{"c":55.8,"h":58.8,"l":55.3901,"n":1308,"o":58.14,"t":"2026-01-02T05:00:00Z","v":83098,"vw":56.906263},{"c":56.95,"h":57.57,"l":56.46,"n":854,"o":56.87,"t":"2026-01-05T05:00:00Z","v":50178,"vw":57.122632},{"c":56.59,"h":57.065,"l":55.9,"n":779,"o":57.01,"t":"2026-01-06T05:00:00Z","v":30425,"vw":56.380646},{"c":56.88,"h":57.81,"l":56.35,"n":660,"o":56.35,"t":"2026-01-07T05:00:00Z","v":68255,"vw":57.19484},{"c":56.15,"h":56.7199,"l":55.6032,"n":861,"o":56.7,"t":"2026-01-08T05:00:00Z","v":33308,"vw":56.283968},{"c":57.37,"h":57.7,"l":56.23,"n":612,"o":56.7,"t":"2026-01-09T05:00:00Z","v":23905,"vw":57.257293},{"c":57.11,"h":58.02,"l":56.74,"n":1203,"o":56.74,"t":"2026-01-12T05:00:00Z","v":70485,"vw":57.613384},{"c":56.955,"h":57.65,"l":56.285,"n":1014,"o":57.4,"t":"2026-01-13T05:00:00Z","v":53392,"vw":56.982239},{"c":55.03,"h":56.3,"l":54.62,"n":1556,"o":56.3,"t":"2026-01-14T05:00:00Z","v":76892,"vw":55.170089},{"c":55.24,"h":56.13,"l":55.05,"n":856,"o":55.9,"t":"2026-01-15T05:00:00Z","v":39158,"vw":55.684315},{"c":55,"h":56.0331,"l":54.91,"n":755,"o":55.74,"t":"2026-01-16T05:00:00Z","v":29925,"vw":55.486169},{"c":51.59,"h":53.17,"l":51.3801,"n":2082,"o":52.69,"t":"2026-01-20T05:00:00Z","v":79342,"vw":52.394337},{"c":52.71,"h":53.7748,"l":51.34,"n":1662,"o":51.9,"t":"2026-01-21T05:00:00Z","v":135153,"vw":52.398541},{"c":54.9,"h":55.1021,"l":53.68,"n":951,"o":54.02,"t":"2026-01-22T05:00:00Z","v":61560,"vw":54.450945},{"c":56.105,"h":56.7,"l":54.95,"n":1314,"o":54.98,"t":"2026-01-23T05:00:00Z","v":191850,"vw":56.473233},{"c":56.53,"h":57.1133,"l":56.05,"n":1133,"o":56.27,"t":"2026-01-26T05:00:00Z","v":66185,"vw":56.699321},{"c":57.57,"h":57.99,"l":56.9053,"n":1746,"o":57.1,"t":"2026-01-27T05:00:00Z","v":127292,"vw":57.687025},{"c":57.51,"h":58.34,"l":57.12,"n":2361,"o":58.2,"t":"2026-01-28T05:00:00Z","v":165105,"vw":57.784262},{"c":57.06,"h":58.51,"l":54.745,"n":4235,"o":58.51,"t":"2026-01-29T05:00:00Z","v":341508,"vw":56.123615},{"c":57.03,"h":57.92,"l":56.51,"n":1665,"o":56.84,"t":"2026-01-30T05:00:00Z","v":58108,"vw":57.141624},{"c":56.79,"h":57.5,"l":55.875,"n":979,"o":55.94,"t":"2026-02-02T05:00:00Z","v":24837,"vw":56.856914},{"c":54.9,"h":57.37,"l":54.1,"n":1981,"o":57.37,"t":"2026-02-03T05:00:00Z","v":78328,"vw":54.821974},{"c":53.23,"h":55.3,"l":52.2679,"n":2932,"o":54.71,"t":"2026-02-04T05:00:00Z","v":96863,"vw":54.071424},{"c":51.14,"h":52.115,"l":49.89,"n":3519,"o":50.92,"t":"2026-02-05T05:00:00Z","v":109914,"vw":51.137348},{"c":51.55,"h":52.12,"l":49.93,"n":2384,"o":50.21,"t":"2026-02-06T05:00:00Z","v":125315,"vw":51.04451},{"c":52.8,"h":53.39,"l":51.31,"n":699,"o":51.44,"t":"2026-02-09T05:00:00Z","v":40725,"vw":52.035232},{"c":52.4,"h":53.1501,"l":52.37,"n":438,"o":53.1,"t":"2026-02-10T05:00:00Z","v":24075,"vw":52.730787},{"c":51.65,"h":53.45,"l":51.5,"n":751,"o":53.105,"t":"2026-02-11T05:00:00Z","v":43119,"vw":52.074803},{"c":49.45,"h":52.09,"l":49.1001,"n":969,"o":52.09,"t":"2026-02-12T05:00:00Z","v":45013,"vw":50.167378},{"c":48.16,"h":49.3499,"l":47.95,"n":1015,"o":49.09,"t":"2026-02-13T05:00:00Z","v":61134,"vw":48.807694},{"c":48.52,"h":48.999,"l":46.92,"n":778,"o":47.63,"t":"2026-02-17T05:00:00Z","v":34978,"vw":47.817021},{"c":49.31,"h":49.86,"l":48.67,"n":725,"o":49.17,"t":"2026-02-18T05:00:00Z","v":52013,"vw":49.537559},{"c":49.09,"h":49.5,"l":48.39,"n":653,"o":48.79,"t":"2026-02-19T05:00:00Z","v":26097,"vw":48.820953},{"c":50.51,"h":50.78,"l":48.38,"n":885,"o":48.6,"t":"2026-02-20T05:00:00Z","v":75650,"vw":50.16183},{"c":48.9,"h":50.57,"l":48.6,"n":982,"o":50.11,"t":"2026-02-23T05:00:00Z","v":58903,"vw":49.470298},{"c":49.99,"h":50.22,"l":48.3684,"n":525,"o":48.8,"t":"2026-02-24T05:00:00Z","v":34745,"vw":49.570038},{"c":51.7,"h":51.7,"l":50.83,"n":765,"o":50.83,"t":"2026-02-25T05:00:00Z","v":34308,"vw":51.30508},{"c":49.95,"h":51.4,"l":49.22,"n":989,"o":51.4,"t":"2026-02-26T05:00:00Z","v":50919,"vw":50.363578},{"c":48.32,"h":49.11,"l":47.99,"n":972,"o":48.66,"t":"2026-02-27T05:00:00Z","v":63718,"vw":48.345294},{"c":48.94,"h":49.33,"l":46.73,"n":868,"o":46.82,"t":"2026-03-02T05:00:00Z","v":43076,"vw":48.211563},{"c":48.41,"h":48.689,"l":46.46,"n":1003,"o":46.46,"t":"2026-03-03T05:00:00Z","v":64317,"vw":47.797791},{"c":49.91,"h":50.225,"l":48.62,"n":628,"o":48.76,"t":"2026-03-04T05:00:00Z","v":47529,"vw":49.748722},{"c":49.8,"h":49.97,"l":48.55,"n":868,"o":49.16,"t":"2026-03-05T05:00:00Z","v":54608,"vw":49.258225},{"c":47.98,"h":48.82,"l":47.7601,"n":882,"o":48.31,"t":"2026-03-06T05:00:00Z","v":44407,"vw":48.342532},{"c":48.81,"h":48.91,"l":46.21,"n":811,"o":46.51,"t":"2026-03-09T04:00:00Z","v":56024,"vw":47.381655},{"c":49.31,"h":49.8954,"l":48.91,"n":633,"o":48.91,"t":"2026-03-10T04:00:00Z","v":24853,"vw":49.335809},{"c":49.66,"h":50.5,"l":49.15,"n":532,"o":49.66,"t":"2026-03-11T04:00:00Z","v":29263,"vw":49.532147},{"c":47.82,"h":48.8899,"l":47.51,"n":699,"o":48.48,"t":"2026-03-12T04:00:00Z","v":26958,"vw":48.088841},{"c":46.17,"h":48.0003,"l":46,"n":1042,"o":47.64,"t":"2026-03-13T04:00:00Z","v":42930,"vw":47.02475},{"c":47.4424,"h":48.1757,"l":47.16,"n":592,"o":47.215,"t":"2026-03-16T04:00:00Z","v":39804,"vw":47.498216},{"c":47.83,"h":48.16,"l":47.6603,"n":416,"o":47.86,"t":"2026-03-17T04:00:00Z","v":18797,"vw":47.87485},{"c":46.32,"h":47.8,"l":46.17,"n":693,"o":46.74,"t":"2026-03-18T04:00:00Z","v":19909,"vw":47.100294},{"c":45.5,"h":45.62,"l":44.92,"n":775,"o":45.54,"t":"2026-03-19T04:00:00Z","v":29893,"vw":45.329858},{"c":43.62,"h":45.01,"l":42.99,"n":1161,"o":45.01,"t":"2026-03-20T04:00:00Z","v":60386,"vw":43.888467},{"c":44.99,"h":45.825,"l":44.617,"n":870,"o":45.25,"t":"2026-03-23T04:00:00Z","v":54623,"vw":45.294385},{"c":43.81,"h":44.56,"l":43.6,"n":680,"o":44.3,"t":"2026-03-24T04:00:00Z","v":30314,"vw":44.074476},{"c":44.5,"h":45.52,"l":44.2,"n":686,"o":44.92,"t":"2026-03-25T04:00:00Z","v":40854,"vw":44.940637},{"c":41.59,"h":43.66,"l":41.5,"n":1284,"o":43.38,"t":"2026-03-26T04:00:00Z","v":52367,"vw":42.395196},{"c":39.3,"h":40.94,"l":39.0901,"n":1336,"o":40.86,"t":"2026-03-27T04:00:00Z","v":81153,"vw":39.869386},{"c":39.04,"h":40.19,"l":38.72,"n":1177,"o":40.19,"t":"2026-03-30T04:00:00Z","v":90400,"vw":39.489048},{"c":42.73,"h":42.92,"l":40.37,"n":1341,"o":40.44,"t":"2026-03-31T04:00:00Z","v":148703,"vw":41.76269},{"c":43.88,"h":44.53,"l":43.1963,"n":1082,"o":44.53,"t":"2026-04-01T04:00:00Z","v":84825,"vw":43.744238},{"c":43.12,"h":43.36,"l":41.5,"n":745,"o":42.39,"t":"2026-04-02T04:00:00Z","v":49508,"vw":42.657968},{"c":43.33,"h":43.64,"l":42.805,"n":628,"o":43.13,"t":"2026-04-06T04:00:00Z","v":51621,"vw":43.271751},{"c":43.16,"h":43.16,"l":41.25,"n":1118,"o":42.55,"t":"2026-04-07T04:00:00Z","v":52823,"vw":42.193181},{"c":45.53,"h":46.92,"l":44.765,"n":1347,"o":46.8,"t":"2026-04-08T04:00:00Z","v":104248,"vw":45.71812},{"c":46.8,"h":46.9572,"l":45.0315,"n":923,"o":45.81,"t":"2026-04-09T04:00:00Z","v":104227,"vw":46.114512},{"c":47.49,"h":47.67,"l":46.9303,"n":991,"o":47.12,"t":"2026-04-10T04:00:00Z","v":73402,"vw":47.316938},{"c":48.35,"h":48.35,"l":46.78,"n":928,"o":46.78,"t":"2026-04-13T04:00:00Z","v":83361,"vw":47.61875},{"c":51.42,"h":51.42,"l":49.24,"n":1616,"o":49.24,"t":"2026-04-14T04:00:00Z","v":111348,"vw":50.729795},{"c":53.74,"h":53.89,"l":51.4,"n":1900,"o":51.4,"t":"2026-04-15T04:00:00Z","v":181357,"vw":53.043368},{"c":53.86,"h":54.37,"l":52.52,"n":1387,"o":54.36,"t":"2026-04-16T04:00:00Z","v":92725,"vw":53.483692},{"c":55.74,"h":56.37,"l":54.83,"n":1975,"o":55.53,"t":"2026-04-17T04:00:00Z","v":138880,"vw":55.645655},{"c":54.43,"h":55.43,"l":53.6,"n":1374,"o":55,"t":"2026-04-20T04:00:00Z","v":80728,"vw":54.347454},{"c":53.8,"h":55.2,"l":53.68,"n":1007,"o":55.2,"t":"2026-04-21T04:00:00Z","v":70475,"vw":54.474882},{"c":55.41,"h":55.636,"l":54.15,"n":829,"o":54.315,"t":"2026-04-22T04:00:00Z","v":71046,"vw":54.979717},{"c":53.65,"h":54.95,"l":52.755,"n":1016,"o":54.62,"t":"2026-04-23T04:00:00Z","v":75647,"vw":54.266426},{"c":56.05,"h":56.2,"l":53.72,"n":2793,"o":54.49,"t":"2026-04-24T04:00:00Z","v":432643,"vw":55.730586},{"c":56.74,"h":56.879,"l":55.06,"n":2877,"o":55.9,"t":"2026-04-27T04:00:00Z","v":402184,"vw":56.393561},{"c":56.75,"h":56.75,"l":55.0136,"n":2246,"o":55.78,"t":"2026-04-28T04:00:00Z","v":267159,"vw":55.989947},{"c":55.75,"h":56.54,"l":55.0701,"n":2017,"o":56.05,"t":"2026-04-29T04:00:00Z","v":254913,"vw":55.930537},{"c":55.29,"h":56.25,"l":52.85,"n":3373,"o":56.25,"t":"2026-04-30T04:00:00Z","v":551689,"vw":54.124339},{"c":56.35,"h":57.2491,"l":55.68,"n":1785,"o":55.98,"t":"2026-05-01T04:00:00Z","v":205159,"vw":56.741377},{"c":56.17,"h":56.83,"l":55.31,"n":2090,"o":56,"t":"2026-05-04T04:00:00Z","v":278236,"vw":56.128847},{"c":56.38,"h":57.6299,"l":56.13,"n":1431,"o":57,"t":"2026-05-05T04:00:00Z","v":140739,"vw":56.851685},{"c":58.66,"h":58.8999,"l":56.32,"n":1352,"o":56.32,"t":"2026-05-06T04:00:00Z","v":122356,"vw":58.04732},{"c":59.76,"h":60.5995,"l":59.106,"n":2172,"o":59.53,"t":"2026-05-07T04:00:00Z","v":261569,"vw":59.849532},{"c":60.61,"h":61.1037,"l":59.55,"n":1000,"o":59.85,"t":"2026-05-08T04:00:00Z","v":86490,"vw":60.61117},{"c":60.31,"h":61,"l":59.12,"n":1516,"o":59.83,"t":"2026-05-11T04:00:00Z","v":164104,"vw":60.464455},{"c":59.91,"h":60.395,"l":58.51,"n":1487,"o":59.48,"t":"2026-05-12T04:00:00Z","v":129807,"vw":59.260518},{"c":62.19,"h":62.77,"l":59.58,"n":1419,"o":59.97,"t":"2026-05-13T04:00:00Z","v":99396,"vw":61.760648},{"c":62.72,"h":63.33,"l":62.1,"n":1495,"o":62.4,"t":"2026-05-14T04:00:00Z","v":271138,"vw":62.547335},{"c":61.09,"h":62.385,"l":60.2301,"n":1016,"o":60.97,"t":"2026-05-15T04:00:00Z","v":91539,"vw":61.378359},{"c":60.12,"h":61.56,"l":59.48,"n":1031,"o":60.99,"t":"2026-05-18T04:00:00Z","v":74015,"vw":60.130011},{"c":58.74,"h":59.7,"l":58,"n":893,"o":59.7,"t":"2026-05-19T04:00:00Z","v":63281,"vw":58.589345},{"c":60.31,"h":60.32,"l":58.58,"n":583,"o":58.91,"t":"2026-05-20T04:00:00Z","v":45136,"vw":59.650196},{"c":60.15,"h":61,"l":58.73,"n":614,"o":58.73,"t":"2026-05-21T04:00:00Z","v":47776,"vw":60.221831},{"c":59.93,"h":61.18,"l":59.8595,"n":605,"o":60.86,"t":"2026-05-22T04:00:00Z","v":42157,"vw":60.483147},{"c":60.25,"h":60.845,"l":59.73,"n":729,"o":60.01,"t":"2026-05-26T04:00:00Z","v":55329,"vw":60.118054},{"c":61.4,"h":61.74,"l":60.455,"n":716,"o":60.57,"t":"2026-05-27T04:00:00Z","v":53180,"vw":61.074695},{"c":62.52,"h":62.57,"l":61.2008,"n":684,"o":61.345,"t":"2026-05-28T04:00:00Z","v":57289,"vw":62.077215},{"c":61.84,"h":62.74,"l":61.6,"n":743,"o":61.82,"t":"2026-05-29T04:00:00Z","v":48817,"vw":62.108427},{"c":60.7,"h":62.01,"l":60.7,"n":834,"o":62.01,"t":"2026-06-01T04:00:00Z","v":62203,"vw":61.254719},{"c":59.56,"h":60.88,"l":59.12,"n":898,"o":60.08,"t":"2026-06-02T04:00:00Z","v":71775,"vw":59.904471},{"c":58.02,"h":59.75,"l":57.67,"n":826,"o":58.84,"t":"2026-06-03T04:00:00Z","v":56098,"vw":58.273405},{"c":59.53,"h":59.6699,"l":58.13,"n":637,"o":58.13,"t":"2026-06-04T04:00:00Z","v":41457,"vw":59.243019},{"c":54.75,"h":59.0205,"l":54.58,"n":1059,"o":58.91,"t":"2026-06-05T04:00:00Z","v":122389,"vw":56.186922},{"c":55,"h":55.76,"l":54.76,"n":1108,"o":55.36,"t":"2026-06-08T04:00:00Z","v":42430,"vw":55.262209},{"c":53.35,"h":55.95,"l":51.405,"n":2118,"o":55.49,"t":"2026-06-09T04:00:00Z","v":88198,"vw":53.218846},{"c":50.94,"h":53.4699,"l":50.89,"n":721,"o":52.8,"t":"2026-06-10T04:00:00Z","v":40326,"vw":51.719665},{"c":52.34,"h":52.365,"l":49.7603,"n":1232,"o":51.83,"t":"2026-06-11T04:00:00Z","v":164356,"vw":50.79183},{"c":52.2,"h":52.97,"l":50.995,"n":677,"o":52.97,"t":"2026-06-12T04:00:00Z","v":46672,"vw":51.797954},{"c":55.16,"h":55.53,"l":54.226,"n":933,"o":54.23,"t":"2026-06-15T04:00:00Z","v":64129,"vw":54.825556},{"c":54.61,"h":55.09,"l":54.27,"n":837,"o":54.4708,"t":"2026-06-16T04:00:00Z","v":101723,"vw":54.471834},{"c":51.51,"h":54.22,"l":51.25,"n":840,"o":54.22,"t":"2026-06-17T04:00:00Z","v":65323,"vw":52.557316},{"c":53.16,"h":53.2,"l":50.85,"n":828,"o":52.25,"t":"2026-06-18T04:00:00Z","v":49162,"vw":52.006296},{"c":50.77,"h":52.8146,"l":50.6516,"n":968,"o":51.91,"t":"2026-06-22T04:00:00Z","v":61464,"vw":51.32826},{"c":49.32,"h":50.465,"l":49.32,"n":866,"o":49.62,"t":"2026-06-23T04:00:00Z","v":72787,"vw":50.022283},{"c":48.4,"h":50.3799,"l":48.3434,"n":615,"o":49.24,"t":"2026-06-24T04:00:00Z","v":44308,"vw":49.308421},{"c":46.14,"h":47.75,"l":45.73,"n":1235,"o":47.75,"t":"2026-06-25T04:00:00Z","v":81648,"vw":46.327909},{"c":46.94,"h":47.756,"l":45.5,"n":875,"o":45.9,"t":"2026-06-26T04:00:00Z","v":82139,"vw":46.897552},{"c":49.75,"h":49.9097,"l":48.13,"n":1274,"o":48.13,"t":"2026-06-29T04:00:00Z","v":116185,"vw":49.319315},{"c":51.16,"h":51.175,"l":49.6,"n":813,"o":49.88,"t":"2026-06-30T04:00:00Z","v":79818,"vw":50.348315},{"c":53.405,"h":54.2,"l":51.53,"n":1346,"o":52.58,"t":"2026-07-01T04:00:00Z","v":172741,"vw":53.034145},{"c":52.2,"h":53.62,"l":51.52,"n":1187,"o":52.86,"t":"2026-07-02T04:00:00Z","v":106095,"vw":52.388698},{"c":53.86,"h":54.11,"l":51.61,"n":961,"o":53.51,"t":"2026-07-06T04:00:00Z","v":81799,"vw":53.119081},{"c":53.79,"h":55.59,"l":53.65,"n":839,"o":55.59,"t":"2026-07-07T04:00:00Z","v":59765,"vw":54.094275},{"c":53.19,"h":53.39,"l":52.1381,"n":777,"o":53.29,"t":"2026-07-08T04:00:00Z","v":154369,"vw":53.062201},{"c":54.58,"h":54.735,"l":51.13,"n":768,"o":51.94,"t":"2026-07-09T04:00:00Z","v":66610,"vw":52.697006},{"c":56.2,"h":56.3215,"l":55.11,"n":818,"o":55.62,"t":"2026-07-10T04:00:00Z","v":79603,"vw":55.908543},{"c":55,"h":56.37,"l":54.7703,"n":623,"o":56.0781,"t":"2026-07-13T04:00:00Z","v":44562,"vw":55.610714},{"c":55.84,"h":55.84,"l":53.97,"n":608,"o":54.39,"t":"2026-07-14T04:00:00Z","v":40080,"vw":55.277801},{"c":58.325,"h":58.39,"l":56.47,"n":1264,"o":56.489,"t":"2026-07-15T04:00:00Z","v":90978,"vw":57.646999},{"c":56.93,"h":59.88,"l":56.31,"n":1462,"o":59.88,"t":"2026-07-16T04:00:00Z","v":146048,"vw":57.917137},{"c":54.78,"h":55.2599,"l":53.7347,"n":1212,"o":54,"t":"2026-07-17T04:00:00Z","v":137614,"vw":54.546668},{"c":54.84,"h":55.43,"l":54.46,"n":475,"o":55.43,"t":"2026-07-20T04:00:00Z","v":32922,"vw":55.077068},{"c":54.68,"h":55.29,"l":54.54,"n":415,"o":54.76,"t":"2026-07-21T04:00:00Z","v":103926,"vw":55.00681},{"c":53.74,"h":54.83,"l":53.57,"n":638,"o":54.83,"t":"2026-07-22T04:00:00Z","v":41928,"vw":54.035597},{"c":48.66,"h":50.3126,"l":48.105,"n":2007,"o":50.15,"t":"2026-07-23T04:00:00Z","v":152650,"vw":49.155803},{"c":48.77,"h":49.5,"l":48.6101,"n":568,"o":49.09,"t":"2026-07-24T04:00:00Z","v":33231,"vw":49.081019},{"c":48.54,"h":50.03,"l":48.36,"n":610,"o":50.03,"t":"2026-07-27T04:00:00Z","v":41783,"vw":48.872905},{"c":48.91,"h":49.36,"l":48,"n":417,"o":48.69,"t":"2026-07-28T04:00:00Z","v":16165,"vw":48.784809},{"c":47.59,"h":49.94,"l":47.59,"n":620,"o":48.88,"t":"2026-07-29T04:00:00Z","v":35959,"vw":48.785264},{"c":49.7023,"h":50.015,"l":48.4,"n":574,"o":48.4,"t":"2026-07-30T04:00:00Z","v":43740,"vw":49.432434},{"c":52.96,"h":53.24,"l":50.46,"n":929,"o":50.46,"t":"2026-07-31T04:00:00Z","v":68918,"vw":51.758537},{"c":56.84,"h":57.33,"l":54.1,"n":2134,"o":54.49,"t":"2026-08-03T04:00:00Z","v":190230,"vw":56.685317},{"c":57.38,"h":57.96,"l":55.89,"n":1274,"o":55.89,"t":"2026-08-04T04:00:00Z","v":90114,"vw":57.047616},{"c":57.05,"h":59,"l":56.3,"n":989,"o":59,"t":"2026-08-05T04:00:00Z","v":95256,"vw":57.754397},{"c":56.93,"h":57.8422,"l":56.6173,"n":631,"o":57.045,"t":"2026-08-06T04:00:00Z","v":37204,"vw":57.076325},{"c":57.9259,"h":58.55,"l":57.01,"n":730,"o":57.48,"t":"2026-08-07T04:00:00Z","v":74879,"vw":57.987082},{"c":57.7862,"h":58.5695,"l":57.4001,"n":492,"o":57.91,"t":"2026-08-10T04:00:00Z","v":31273,"vw":57.906488},{"c":56.545,"h":57.8301,"l":56.51,"n":454,"o":57.76,"t":"2026-08-11T04:00:00Z","v":44308,"vw":57.249923},{"c":55.5,"h":56.795,"l":55.33,"n":591,"o":56.795,"t":"2026-08-12T04:00:00Z","v":35030,"vw":55.836028},{"c":56.86,"h":56.9099,"l":55.03,"n":536,"o":55.03,"t":"2026-08-13T04:00:00Z","v":34912,"vw":56.407515},{"c":56.4811,"h":57.445,"l":56.33,"n":556,"o":57.03,"t":"2026-08-14T04:00:00Z","v":20395,"vw":56.928724},{"c":55.0064,"h":56.38,"l":54.62,"n":619,"o":56.38,"t":"2026-08-17T04:00:00Z","v":80513,"vw":55.205189},{"c":54.0098,"h":54.55,"l":53.74,"n":642,"o":54.09,"t":"2026-08-18T04:00:00Z","v":36698,"vw":54.111529},{"c":55.2162,"h":55.845,"l":53.88,"n":488,"o":54.28,"t":"2026-08-19T04:00:00Z","v":46296,"vw":55.090151},{"c":54.071,"h":55.04,"l":53.92,"n":387,"o":55.04,"t":"2026-08-20T04:00:00Z","v":30286,"vw":54.530371},{"c":54.65,"h":55.19,"l":54,"n":403,"o":54.33,"t":"2026-08-21T04:00:00Z","v":29967,"vw":54.968908},{"c":54.42,"h":55.28,"l":54.359,"n":458,"o":54.75,"t":"2026-08-24T04:00:00Z","v":84388,"vw":54.987286},{"c":55.3,"h":55.474,"l":54.62,"n":484,"o":54.76,"t":"2026-08-25T04:00:00Z","v":73936,"vw":55.046142},{"c":55.06,"h":55.478,"l":54.68,"n":199,"o":55.34,"t":"2026-08-26T04:00:00Z","v":8103,"vw":55.239629},{"c":56.59,"h":56.9268,"l":55.2,"n":443,"o":55.54,"t":"2026-08-27T04:00:00Z","v":45295,"vw":56.499337},{"c":57.408,"h":58.76,"l":57.02,"n":633,"o":57.02,"t":"2026-08-28T04:00:00Z","v":76992,"vw":57.97121},{"c":57.11,"h":57.24,"l":56.41,"n":386,"o":56.93,"t":"2026-08-31T04:00:00Z","v":25738,"vw":56.815445},{"c":56.24,"h":56.66,"l":54.79,"n":376,"o":55.11,"t":"2026-09-01T04:00:00Z","v":26704,"vw":55.972078},{"c":56.9702,"h":57.285,"l":56.08,"n":215,"o":56.3111,"t":"2026-09-02T04:00:00Z","v":15380,"vw":56.766676},{"c":59.64,"h":60.24,"l":58.16,"n":870,"o":58.16,"t":"2026-09-03T04:00:00Z","v":54803,"vw":59.767441},{"c":57.98,"h":59.58,"l":57.59,"n":483,"o":59.58,"t":"2026-09-04T04:00:00Z","v":39523,"vw":58.17972},{"c":57.555,"h":57.85,"l":57.15,"n":535,"o":57.85,"t":"2026-09-08T04:00:00Z","v":24602,"vw":57.547209},{"c":57.725,"h":57.96,"l":57.4333,"n":272,"o":57.793,"t":"2026-09-09T04:00:00Z","v":13742,"vw":57.676259},{"c":57.5206,"h":57.85,"l":56.77,"n":281,"o":56.77,"t":"2026-09-10T04:00:00Z","v":20262,"vw":57.168506},{"c":58.71,"h":59.327,"l":58.26,"n":398,"o":58.61,"t":"2026-09-11T04:00:00Z","v":31595,"vw":59.01613},{"c":59.07,"h":59.686,"l":57.72,"n":447,"o":58.27,"t":"2026-09-14T04:00:00Z","v":26351,"vw":58.806097},{"c":58.235,"h":59.2797,"l":57.85,"n":259,"o":58.54,"t":"2026-09-15T04:00:00Z","v":15314,"vw":58.287647},{"c":58.02,"h":59.2,"l":57.14,"n":349,"o":58.57,"t":"2026-09-16T04:00:00Z","v":36894,"vw":58.151255},{"c":60.02,"h":60.2,"l":59.05,"n":444,"o":59.9855,"t":"2026-09-17T04:00:00Z","v":43445,"vw":59.47094},{"c":59.57,"h":61,"l":59.38,"n":521,"o":61,"t":"2026-09-18T04:00:00Z","v":48832,"vw":59.962591},{"c":63.74,"h":64.12,"l":60.5,"n":1116,"o":60.5,"t":"2026-09-21T04:00:00Z","v":90221,"vw":62.395409},{"c":63.31,"h":64.6,"l":63.31,"n":693,"o":64.02,"t":"2026-09-22T04:00:00Z","v":64258,"vw":63.740223},{"c":62.26,"h":63.7,"l":61.91,"n":509,"o":63.34,"t":"2026-09-23T04:00:00Z","v":37900,"vw":62.673881},{"c":63.09,"h":63.14,"l":61.34,"n":520,"o":61.44,"t":"2026-09-24T04:00:00Z","v":35468,"vw":62.721388},{"c":63.24,"h":63.43,"l":62.2,"n":448,"o":62.92,"t":"2026-09-25T04:00:00Z","v":38185,"vw":63.111358},{"c":61.22,"h":62.8,"l":61.11,"n":689,"o":62.8,"t":"2026-09-28T04:00:00Z","v":55565,"vw":61.782729},{"c":60.81,"h":61.64,"l":60.38,"n":515,"o":61.64,"t":"2026-09-29T04:00:00Z","v":37519,"vw":60.815182},{"c":61.32,"h":62.7,"l":61.29,"n":462,"o":61.29,"t":"2026-09-30T04:00:00Z","v":21207,"vw":62.202805},{"c":61.12,"h":62.5,"l":60.85,"n":486,"o":62.5,"t":"2026-10-01T04:00:00Z","v":38648,"vw":61.542364},{"c":63.07,"h":63.7,"l":62.5,"n":504,"o":62.5,"t":"2026-10-02T04:00:00Z","v":43194,"vw":63.21119},{"c":64.2731,"h":65.11,"l":63.37,"n":852,"o":63.37,"t":"2026-10-05T04:00:00Z","v":60000,"vw":64.383923},{"c":65.11,"h":65.61,"l":64.8,"n":756,"o":65.61,"t":"2026-10-06T04:00:00Z","v":59026,"vw":65.181091},{"c":64.92,"h":64.93,"l":63.785,"n":473,"o":64.39,"t":"2026-10-07T04:00:00Z","v":28682,"vw":64.30238},{"c":63.56,"h":64.7749,"l":62.8829,"n":499,"o":64.65,"t":"2026-10-08T04:00:00Z","v":30527,"vw":63.853386},{"c":64.835,"h":65.12,"l":64.325,"n":481,"o":64.57,"t":"2026-10-09T04:00:00Z","v":31139,"vw":64.751372},{"c":65.3,"h":65.89,"l":65.1201,"n":533,"o":65.28,"t":"2026-10-12T04:00:00Z","v":44410,"vw":65.480188},{"c":65.8571,"h":66.619,"l":64.47,"n":727,"o":64.47,"t":"2026-10-13T04:00:00Z","v":47087,"vw":66.072992},{"c":63.15,"h":65.595,"l":62.7705,"n":762,"o":65.595,"t":"2026-10-14T04:00:00Z","v":63324,"vw":63.936031},{"c":62.85,"h":63.3997,"l":61.03,"n":775,"o":61.62,"t":"2026-10-15T04:00:00Z","v":63808,"vw":62.296489},{"c":60.36,"h":63.05,"l":59.5401,"n":768,"o":63,"t":"2026-10-16T04:00:00Z","v":57185,"vw":60.554652},{"c":62.52,"h":62.9298,"l":61.16,"n":544,"o":61.36,"t":"2026-10-19T04:00:00Z","v":67206,"vw":62.391386},{"c":61.99,"h":62.5566,"l":60.77,"n":434,"o":62.28,"t":"2026-10-20T04:00:00Z","v":38934,"vw":61.616021},{"c":63.205,"h":63.58,"l":61.88,"n":546,"o":62.6,"t":"2026-10-21T04:00:00Z","v":28489,"vw":63.026098},{"c":59.03,"h":61.21,"l":58.42,"n":1106,"o":61.21,"t":"2026-10-22T04:00:00Z","v":80598,"vw":59.751799}],"volatilityBars":[{"c":63.8,"h":63.88,"l":63.8,"n":7,"o":63.88,"t":"2026-09-22T08:00:00Z","v":358,"vw":63.834155},{"c":63.75,"h":63.75,"l":63.75,"n":1,"o":63.75,"t":"2026-09-22T08:30:00Z","v":360,"vw":63.75},{"c":64.99,"h":64.99,"l":64.99,"n":4,"o":64.99,"t":"2026-09-22T10:00:00Z","v":108,"vw":64.99},{"c":64.9,"h":64.9,"l":64.9,"n":3,"o":64.9,"t":"2026-09-22T10:15:00Z","v":153,"vw":64.9},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-09-22T10:45:00Z","v":155,"vw":64},{"c":64,"h":64.5,"l":64,"n":8,"o":64,"t":"2026-09-22T11:00:00Z","v":3130,"vw":64.248921},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-09-22T11:30:00Z","v":1010,"vw":64},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-09-22T12:15:00Z","v":100,"vw":64},{"c":63.75,"h":63.75,"l":63.74,"n":10,"o":63.75,"t":"2026-09-22T13:00:00Z","v":843,"vw":63.747333},{"c":63.72,"h":63.77,"l":63.71,"n":14,"o":63.75,"t":"2026-09-22T13:15:00Z","v":1011,"vw":63.734177},{"c":64.245,"h":64.6,"l":63.955,"n":82,"o":64.02,"t":"2026-09-22T13:30:00Z","v":6612,"vw":64.228716},{"c":63.67,"h":64.15,"l":63.67,"n":28,"o":64.1418,"t":"2026-09-22T13:45:00Z","v":2011,"vw":63.905341},{"c":64.03,"h":64.1565,"l":63.67,"n":24,"o":63.8584,"t":"2026-09-22T14:00:00Z","v":3933,"vw":63.904104},{"c":64.055,"h":64.24,"l":64.01,"n":16,"o":64.24,"t":"2026-09-22T14:15:00Z","v":1150,"vw":64.152778},{"c":63.99,"h":64.24,"l":63.99,"n":20,"o":64.24,"t":"2026-09-22T14:30:00Z","v":2517,"vw":64.0569},{"c":64.18,"h":64.18,"l":64.09,"n":6,"o":64.1002,"t":"2026-09-22T14:45:00Z","v":1696,"vw":64.118509},{"c":63.89,"h":63.89,"l":63.89,"n":1,"o":63.89,"t":"2026-09-22T15:00:00Z","v":150,"vw":63.89},{"c":63.935,"h":63.935,"l":63.8105,"n":5,"o":63.8105,"t":"2026-09-22T15:15:00Z","v":494,"vw":63.905357},{"c":63.695,"h":63.695,"l":63.5901,"n":2,"o":63.5901,"t":"2026-09-22T15:30:00Z","v":3000,"vw":63.660033},{"c":63.68,"h":63.68,"l":63.65,"n":8,"o":63.65,"t":"2026-09-22T15:45:00Z","v":1056,"vw":63.665969},{"c":63.57,"h":63.7799,"l":63.57,"n":5,"o":63.685,"t":"2026-09-22T16:00:00Z","v":551,"vw":63.71894},{"c":63.65,"h":63.65,"l":63.53,"n":13,"o":63.6,"t":"2026-09-22T16:15:00Z","v":6292,"vw":63.551761},{"c":63.545,"h":63.585,"l":63.545,"n":4,"o":63.585,"t":"2026-09-22T16:30:00Z","v":825,"vw":63.56061},{"c":63.605,"h":63.605,"l":63.5099,"n":7,"o":63.5984,"t":"2026-09-22T17:00:00Z","v":647,"vw":63.560246},{"c":63.53,"h":63.6,"l":63.53,"n":5,"o":63.6,"t":"2026-09-22T17:15:00Z","v":348,"vw":63.578788},{"c":63.559,"h":63.559,"l":63.559,"n":2,"o":63.559,"t":"2026-09-22T17:30:00Z","v":10000,"vw":63.559},{"c":63.695,"h":63.695,"l":63.6,"n":10,"o":63.6,"t":"2026-09-22T17:45:00Z","v":261,"vw":63.638},{"c":63.6,"h":63.605,"l":63.6,"n":8,"o":63.605,"t":"2026-09-22T18:00:00Z","v":1520,"vw":63.603263},{"c":63.585,"h":63.675,"l":63.585,"n":14,"o":63.6,"t":"2026-09-22T18:15:00Z","v":2440,"vw":63.622158},{"c":63.6,"h":63.63,"l":63.59,"n":21,"o":63.63,"t":"2026-09-22T18:30:00Z","v":2204,"vw":63.59843},{"c":63.475,"h":63.475,"l":63.361,"n":7,"o":63.4,"t":"2026-09-22T19:00:00Z","v":2163,"vw":63.445809},{"c":63.62,"h":63.62,"l":63.525,"n":5,"o":63.56,"t":"2026-09-22T19:15:00Z","v":720,"vw":63.559248},{"c":63.625,"h":63.625,"l":63.6,"n":3,"o":63.6,"t":"2026-09-22T19:30:00Z","v":216,"vw":63.6125},{"c":63.31,"h":63.58,"l":63.31,"n":28,"o":63.48,"t":"2026-09-22T19:45:00Z","v":1739,"vw":63.451053},{"c":63.02,"h":63.02,"l":63.02,"n":4,"o":63.02,"t":"2026-09-22T20:15:00Z","v":109,"vw":63.02},{"c":63.1127,"h":63.1127,"l":63.1127,"n":1,"o":63.1127,"t":"2026-09-22T22:30:00Z","v":100,"vw":63.1127},{"c":63.01,"h":63.01,"l":63.01,"n":1,"o":63.01,"t":"2026-09-22T23:15:00Z","v":175,"vw":63.01},{"c":63.01,"h":63.01,"l":63.01,"n":1,"o":63.01,"t":"2026-09-22T23:45:00Z","v":100,"vw":63.01},{"c":63.3,"h":63.3,"l":63.3,"n":1,"o":63.3,"t":"2026-09-23T11:30:00Z","v":1700,"vw":63.3},{"c":63.31,"h":63.31,"l":63.31,"n":2,"o":63.31,"t":"2026-09-23T12:30:00Z","v":314,"vw":63.31},{"c":64.1815,"h":64.1815,"l":64.1815,"n":1,"o":64.1815,"t":"2026-09-23T13:15:00Z","v":100,"vw":64.1815},{"c":63.59,"h":63.7,"l":63.0884,"n":57,"o":63.34,"t":"2026-09-23T13:30:00Z","v":7994,"vw":63.354438},{"c":63.56,"h":63.66,"l":63.405,"n":25,"o":63.5,"t":"2026-09-23T13:45:00Z","v":2876,"vw":63.500293},{"c":62.6365,"h":63.01,"l":62.6365,"n":23,"o":63.01,"t":"2026-09-23T14:00:00Z","v":2714,"vw":62.862701},{"c":62.225,"h":62.395,"l":61.92,"n":50,"o":62.31,"t":"2026-09-23T14:15:00Z","v":8068,"vw":62.149056},{"c":62.26,"h":62.271,"l":62.24,"n":11,"o":62.24,"t":"2026-09-23T14:30:00Z","v":828,"vw":62.2618},{"c":62.775,"h":62.775,"l":62.69,"n":6,"o":62.69,"t":"2026-09-23T14:45:00Z","v":421,"vw":62.754567},{"c":62.655,"h":62.655,"l":62.655,"n":2,"o":62.655,"t":"2026-09-23T15:00:00Z","v":136,"vw":62.655},{"c":62.6653,"h":62.6653,"l":62.6653,"n":1,"o":62.6653,"t":"2026-09-23T15:15:00Z","v":200,"vw":62.6653},{"c":62.575,"h":62.575,"l":62.4697,"n":3,"o":62.525,"t":"2026-09-23T15:30:00Z","v":1351,"vw":62.536972},{"c":62.53,"h":62.6374,"l":62.51,"n":6,"o":62.6374,"t":"2026-09-23T16:00:00Z","v":941,"vw":62.589133},{"c":62.29,"h":62.45,"l":62.29,"n":7,"o":62.45,"t":"2026-09-23T16:15:00Z","v":1212,"vw":62.375},{"c":62.27,"h":62.27,"l":62.27,"n":1,"o":62.27,"t":"2026-09-23T16:45:00Z","v":125,"vw":62.27},{"c":62.0601,"h":62.21,"l":62.0601,"n":3,"o":62.21,"t":"2026-09-23T17:00:00Z","v":1650,"vw":62.157915},{"c":62,"h":62,"l":62,"n":6,"o":62,"t":"2026-09-23T17:15:00Z","v":292,"vw":62},{"c":62.1,"h":62.1,"l":61.91,"n":7,"o":61.91,"t":"2026-09-23T17:30:00Z","v":1168,"vw":61.941323},{"c":62.365,"h":62.365,"l":62.365,"n":9,"o":62.365,"t":"2026-09-23T17:45:00Z","v":353,"vw":62.365},{"c":62.407,"h":62.407,"l":62.407,"n":2,"o":62.407,"t":"2026-09-23T18:00:00Z","v":101,"vw":62.407},{"c":62.41,"h":62.41,"l":62.41,"n":1,"o":62.41,"t":"2026-09-23T18:15:00Z","v":100,"vw":62.41},{"c":62.4,"h":62.4,"l":62.4,"n":6,"o":62.4,"t":"2026-09-23T19:00:00Z","v":783,"vw":62.4},{"c":62.389,"h":62.4,"l":62.385,"n":8,"o":62.39,"t":"2026-09-23T19:15:00Z","v":1200,"vw":62.391727},{"c":62.26,"h":62.26,"l":62.08,"n":6,"o":62.16,"t":"2026-09-23T19:45:00Z","v":475,"vw":62.1475},{"c":61.63,"h":61.63,"l":61.63,"n":2,"o":61.63,"t":"2026-09-23T23:15:00Z","v":125,"vw":61.63},{"c":61,"h":61,"l":61,"n":2,"o":61,"t":"2026-09-24T08:45:00Z","v":175,"vw":61},{"c":61.01,"h":61.01,"l":61.01,"n":1,"o":61.01,"t":"2026-09-24T11:45:00Z","v":200,"vw":61.01},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-09-24T12:30:00Z","v":150,"vw":61},{"c":61.685,"h":61.685,"l":61.34,"n":41,"o":61.44,"t":"2026-09-24T13:30:00Z","v":2332,"vw":61.41705},{"c":61.62,"h":61.621,"l":61.6175,"n":8,"o":61.621,"t":"2026-09-24T13:45:00Z","v":1400,"vw":61.619952},{"c":62.1,"h":62.1,"l":62.1,"n":1,"o":62.1,"t":"2026-09-24T14:00:00Z","v":300,"vw":62.1},{"c":61.95,"h":61.95,"l":61.8,"n":9,"o":61.89,"t":"2026-09-24T14:30:00Z","v":1407,"vw":61.897561},{"c":62.1,"h":62.1,"l":62.1,"n":3,"o":62.1,"t":"2026-09-24T14:45:00Z","v":108,"vw":62.1},{"c":61.908,"h":61.908,"l":61.908,"n":2,"o":61.908,"t":"2026-09-24T15:00:00Z","v":181,"vw":61.908},{"c":61.86,"h":61.9762,"l":61.86,"n":6,"o":61.9762,"t":"2026-09-24T15:15:00Z","v":1020,"vw":61.879792},{"c":61.825,"h":61.825,"l":61.825,"n":4,"o":61.825,"t":"2026-09-24T15:30:00Z","v":211,"vw":61.825},{"c":61.83,"h":61.83,"l":61.83,"n":1,"o":61.83,"t":"2026-09-24T15:45:00Z","v":200,"vw":61.83},{"c":61.9846,"h":61.9846,"l":61.9846,"n":1,"o":61.9846,"t":"2026-09-24T16:00:00Z","v":101,"vw":61.9846},{"c":62.445,"h":62.6199,"l":62.03,"n":28,"o":62.03,"t":"2026-09-24T16:15:00Z","v":2177,"vw":62.481432},{"c":62.52,"h":62.52,"l":62.52,"n":2,"o":62.52,"t":"2026-09-24T16:30:00Z","v":539,"vw":62.52},{"c":62.855,"h":62.855,"l":62.81,"n":5,"o":62.81,"t":"2026-09-24T16:45:00Z","v":294,"vw":62.829286},{"c":63.01,"h":63.01,"l":63.01,"n":4,"o":63.01,"t":"2026-09-24T17:00:00Z","v":335,"vw":63.01},{"c":62.885,"h":63.06,"l":62.85,"n":10,"o":63.05,"t":"2026-09-24T17:15:00Z","v":905,"vw":62.984375},{"c":62.9,"h":62.9,"l":62.9,"n":6,"o":62.9,"t":"2026-09-24T17:30:00Z","v":976,"vw":62.9},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-09-24T18:15:00Z","v":150,"vw":63},{"c":63.14,"h":63.14,"l":63.05,"n":2,"o":63.05,"t":"2026-09-24T18:30:00Z","v":200,"vw":63.095},{"c":62.9927,"h":62.9927,"l":62.9927,"n":1,"o":62.9927,"t":"2026-09-24T19:00:00Z","v":1000,"vw":62.9927},{"c":63.14,"h":63.14,"l":63.07,"n":79,"o":63.07,"t":"2026-09-24T19:15:00Z","v":14334,"vw":63.097236},{"c":63.1,"h":63.1,"l":62.995,"n":7,"o":63.01,"t":"2026-09-24T19:30:00Z","v":474,"vw":63.04875},{"c":63.09,"h":63.125,"l":63.005,"n":27,"o":63.1,"t":"2026-09-24T19:45:00Z","v":2859,"vw":63.072965},{"c":62.9,"h":62.9,"l":62.9,"n":5,"o":62.9,"t":"2026-09-24T20:00:00Z","v":113,"vw":62.9},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-09-24T20:15:00Z","v":137,"vw":62.8},{"c":63.09,"h":63.09,"l":63.09,"n":2,"o":63.09,"t":"2026-09-24T20:30:00Z","v":120,"vw":63.09},{"c":63.07,"h":63.07,"l":63,"n":4,"o":63,"t":"2026-09-25T08:00:00Z","v":790,"vw":63.01962},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-09-25T11:30:00Z","v":100,"vw":63.5},{"c":63.41,"h":63.41,"l":63.41,"n":1,"o":63.41,"t":"2026-09-25T11:45:00Z","v":160,"vw":63.41},{"c":63.4896,"h":63.4896,"l":63.4896,"n":1,"o":63.4896,"t":"2026-09-25T12:00:00Z","v":100,"vw":63.4896},{"c":63.3,"h":63.3,"l":63.3,"n":1,"o":63.3,"t":"2026-09-25T12:15:00Z","v":100,"vw":63.3},{"c":63.3,"h":63.3,"l":63.3,"n":1,"o":63.3,"t":"2026-09-25T13:00:00Z","v":100,"vw":63.3},{"c":63.12,"h":63.21,"l":63.12,"n":2,"o":63.21,"t":"2026-09-25T13:15:00Z","v":200,"vw":63.165},{"c":62.8,"h":62.95,"l":62.69,"n":27,"o":62.92,"t":"2026-09-25T13:30:00Z","v":1283,"vw":62.836573},{"c":63.04,"h":63.13,"l":63,"n":14,"o":63.05,"t":"2026-09-25T13:45:00Z","v":3387,"vw":63.029584},{"c":62.58,"h":62.8499,"l":62.58,"n":12,"o":62.8499,"t":"2026-09-25T14:00:00Z","v":1098,"vw":62.671246},{"c":62.58,"h":62.58,"l":62.2,"n":14,"o":62.2,"t":"2026-09-25T14:15:00Z","v":654,"vw":62.388757},{"c":62.33,"h":62.33,"l":62.31,"n":4,"o":62.31,"t":"2026-09-25T14:30:00Z","v":604,"vw":62.313367},{"c":62.4177,"h":62.4177,"l":62.4177,"n":1,"o":62.4177,"t":"2026-09-25T14:45:00Z","v":100,"vw":62.4177},{"c":62.91,"h":62.91,"l":62.87,"n":5,"o":62.87,"t":"2026-09-25T15:00:00Z","v":523,"vw":62.88532},{"c":62.85,"h":62.9119,"l":62.85,"n":8,"o":62.9119,"t":"2026-09-25T15:30:00Z","v":493,"vw":62.891267},{"c":63.06,"h":63.06,"l":62.96,"n":5,"o":62.96,"t":"2026-09-25T15:45:00Z","v":905,"vw":63.014904},{"c":63.3,"h":63.3,"l":63.21,"n":32,"o":63.21,"t":"2026-09-25T16:00:00Z","v":6167,"vw":63.256398},{"c":63.26,"h":63.3,"l":63.249,"n":13,"o":63.3,"t":"2026-09-25T16:15:00Z","v":1663,"vw":63.272813},{"c":63.26,"h":63.26,"l":63.085,"n":14,"o":63.13,"t":"2026-09-25T16:30:00Z","v":1335,"vw":63.152},{"c":63.23,"h":63.25,"l":63.1899,"n":8,"o":63.1899,"t":"2026-09-25T16:45:00Z","v":481,"vw":63.216549},{"c":63.2,"h":63.2,"l":63.2,"n":6,"o":63.2,"t":"2026-09-25T17:15:00Z","v":405,"vw":63.2},{"c":63.1506,"h":63.1506,"l":63.095,"n":2,"o":63.095,"t":"2026-09-25T17:45:00Z","v":200,"vw":63.1228},{"c":63.43,"h":63.43,"l":63.43,"n":1,"o":63.43,"t":"2026-09-25T18:15:00Z","v":100,"vw":63.43},{"c":63.14,"h":63.24,"l":63.14,"n":2,"o":63.24,"t":"2026-09-25T18:30:00Z","v":290,"vw":63.191724},{"c":63.0893,"h":63.235,"l":63.0893,"n":2,"o":63.235,"t":"2026-09-25T18:45:00Z","v":700,"vw":63.110114},{"c":63.0871,"h":63.0871,"l":63.0871,"n":2,"o":63.0871,"t":"2026-09-25T19:00:00Z","v":803,"vw":63.0871},{"c":63.11,"h":63.11,"l":63.025,"n":3,"o":63.025,"t":"2026-09-25T19:30:00Z","v":750,"vw":63.053333},{"c":63.24,"h":63.26,"l":63.24,"n":8,"o":63.26,"t":"2026-09-25T19:45:00Z","v":6249,"vw":63.240322},{"c":64.24,"h":64.24,"l":63.48,"n":35,"o":63.48,"t":"2026-09-25T20:00:00Z","v":6068,"vw":64.099314},{"c":62.05,"h":62.05,"l":62.0391,"n":9,"o":62.0391,"t":"2026-09-28T08:00:00Z","v":922,"vw":62.043443},{"c":61.81,"h":61.81,"l":61.81,"n":2,"o":61.81,"t":"2026-09-28T10:30:00Z","v":206,"vw":61.81},{"c":61.81,"h":62.8,"l":61.79,"n":111,"o":62.8,"t":"2026-09-28T13:30:00Z","v":23770,"vw":61.916171},{"c":61.73,"h":61.98,"l":61.73,"n":18,"o":61.98,"t":"2026-09-28T13:45:00Z","v":1343,"vw":61.849057},{"c":61.71,"h":61.71,"l":61.71,"n":11,"o":61.71,"t":"2026-09-28T14:00:00Z","v":1765,"vw":61.71},{"c":61.7439,"h":61.7763,"l":61.7439,"n":2,"o":61.7763,"t":"2026-09-28T14:15:00Z","v":1000,"vw":61.7601},{"c":61.435,"h":61.66,"l":61.33,"n":16,"o":61.66,"t":"2026-09-28T14:30:00Z","v":1208,"vw":61.5455},{"c":61.22,"h":61.362,"l":61.14,"n":22,"o":61.21,"t":"2026-09-28T14:45:00Z","v":1257,"vw":61.221731},{"c":61.51,"h":61.542,"l":61.48,"n":11,"o":61.48,"t":"2026-09-28T15:00:00Z","v":1773,"vw":61.499691},{"c":61.605,"h":61.605,"l":61.54,"n":9,"o":61.54,"t":"2026-09-28T15:30:00Z","v":451,"vw":61.588507},{"c":61.495,"h":61.495,"l":61.495,"n":1,"o":61.495,"t":"2026-09-28T15:45:00Z","v":300,"vw":61.495},{"c":61.52,"h":61.54,"l":61.52,"n":5,"o":61.54,"t":"2026-09-28T16:00:00Z","v":517,"vw":61.528},{"c":62.3599,"h":62.3599,"l":61.66,"n":27,"o":61.66,"t":"2026-09-28T16:15:00Z","v":3308,"vw":62.210441},{"c":61.95,"h":62.11,"l":61.95,"n":9,"o":62.11,"t":"2026-09-28T16:30:00Z","v":927,"vw":62.011111},{"c":61.78,"h":61.78,"l":61.78,"n":3,"o":61.78,"t":"2026-09-28T16:45:00Z","v":189,"vw":61.78},{"c":61.88,"h":62.04,"l":61.75,"n":4,"o":62.04,"t":"2026-09-28T17:15:00Z","v":801,"vw":61.90375},{"c":61.87,"h":61.87,"l":61.84,"n":7,"o":61.84,"t":"2026-09-28T17:30:00Z","v":861,"vw":61.851969},{"c":61.855,"h":61.9624,"l":61.84,"n":16,"o":61.9624,"t":"2026-09-28T17:45:00Z","v":664,"vw":61.8854},{"c":61.815,"h":61.815,"l":61.815,"n":1,"o":61.815,"t":"2026-09-28T18:15:00Z","v":500,"vw":61.815},{"c":61.72,"h":61.74,"l":61.72,"n":3,"o":61.74,"t":"2026-09-28T18:45:00Z","v":230,"vw":61.731266},{"c":61.5,"h":61.67,"l":61.5,"n":21,"o":61.67,"t":"2026-09-28T19:00:00Z","v":5422,"vw":61.50411},{"c":61.35,"h":61.35,"l":61.32,"n":5,"o":61.32,"t":"2026-09-28T19:15:00Z","v":217,"vw":61.335},{"c":61.14,"h":61.285,"l":61.14,"n":19,"o":61.285,"t":"2026-09-28T19:30:00Z","v":2199,"vw":61.163544},{"c":61.22,"h":61.4199,"l":61.11,"n":10,"o":61.11,"t":"2026-09-28T19:45:00Z","v":660,"vw":61.26996},{"c":61.64,"h":61.64,"l":61.64,"n":1,"o":61.64,"t":"2026-09-28T20:00:00Z","v":965,"vw":61.64},{"c":61.19,"h":61.19,"l":61.19,"n":3,"o":61.19,"t":"2026-09-28T20:30:00Z","v":265,"vw":61.19},{"c":61.1,"h":61.2,"l":61.1,"n":14,"o":61.2,"t":"2026-09-29T09:30:00Z","v":966,"vw":61.111682},{"c":61.11,"h":61.11,"l":61.11,"n":1,"o":61.11,"t":"2026-09-29T10:15:00Z","v":116,"vw":61.11},{"c":61.96,"h":61.96,"l":61.96,"n":1,"o":61.96,"t":"2026-09-29T12:30:00Z","v":200,"vw":61.96},{"c":60.69,"h":61.64,"l":60.69,"n":58,"o":61.64,"t":"2026-09-29T13:30:00Z","v":12223,"vw":60.758916},{"c":60.54,"h":60.71,"l":60.51,"n":20,"o":60.65,"t":"2026-09-29T13:45:00Z","v":1692,"vw":60.606538},{"c":60.685,"h":60.685,"l":60.53,"n":11,"o":60.565,"t":"2026-09-29T14:00:00Z","v":1181,"vw":60.631376},{"c":60.9181,"h":60.9181,"l":60.7,"n":6,"o":60.7,"t":"2026-09-29T14:15:00Z","v":4051,"vw":60.804525},{"c":61.1566,"h":61.1566,"l":61.1566,"n":2,"o":61.1566,"t":"2026-09-29T14:30:00Z","v":256,"vw":61.1566},{"c":60.955,"h":61.18,"l":60.94,"n":13,"o":61.18,"t":"2026-09-29T14:45:00Z","v":2907,"vw":61.027469},{"c":60.825,"h":60.825,"l":60.825,"n":3,"o":60.825,"t":"2026-09-29T15:00:00Z","v":202,"vw":60.825},{"c":60.675,"h":60.69,"l":60.675,"n":8,"o":60.69,"t":"2026-09-29T15:15:00Z","v":1557,"vw":60.686622},{"c":60.69,"h":60.75,"l":60.68,"n":10,"o":60.715,"t":"2026-09-29T15:45:00Z","v":2019,"vw":60.735773},{"c":60.625,"h":60.625,"l":60.625,"n":3,"o":60.625,"t":"2026-09-29T16:00:00Z","v":108,"vw":60.625},{"c":60.81,"h":60.81,"l":60.81,"n":1,"o":60.81,"t":"2026-09-29T16:15:00Z","v":500,"vw":60.81},{"c":60.72,"h":60.72,"l":60.72,"n":2,"o":60.72,"t":"2026-09-29T16:30:00Z","v":404,"vw":60.72},{"c":60.38,"h":60.38,"l":60.38,"n":3,"o":60.38,"t":"2026-09-29T17:00:00Z","v":1102,"vw":60.38},{"c":60.87,"h":60.87,"l":60.65,"n":5,"o":60.65,"t":"2026-09-29T17:15:00Z","v":566,"vw":60.762234},{"c":60.7554,"h":60.7554,"l":60.7554,"n":1,"o":60.7554,"t":"2026-09-29T17:30:00Z","v":100,"vw":60.7554},{"c":61.1696,"h":61.17,"l":61.1696,"n":4,"o":61.17,"t":"2026-09-29T18:30:00Z","v":2001,"vw":61.16964},{"c":61.2,"h":61.221,"l":61.2,"n":2,"o":61.221,"t":"2026-09-29T19:00:00Z","v":800,"vw":61.21575},{"c":61.135,"h":61.135,"l":61.135,"n":2,"o":61.135,"t":"2026-09-29T19:30:00Z","v":164,"vw":61.135},{"c":60.81,"h":61.045,"l":60.81,"n":6,"o":61.045,"t":"2026-09-29T19:45:00Z","v":1127,"vw":60.871598},{"c":61.97,"h":61.97,"l":61.97,"n":1,"o":61.97,"t":"2026-09-29T22:00:00Z","v":164,"vw":61.97},{"c":62.32,"h":62.32,"l":62.32,"n":1,"o":62.32,"t":"2026-09-29T22:15:00Z","v":164,"vw":62.32},{"c":62.37,"h":62.37,"l":62.37,"n":1,"o":62.37,"t":"2026-09-29T23:00:00Z","v":161,"vw":62.37},{"c":61.24,"h":61.24,"l":61.14,"n":31,"o":61.14,"t":"2026-09-30T08:00:00Z","v":1796,"vw":61.218629},{"c":61.05,"h":61.05,"l":61.05,"n":1,"o":61.05,"t":"2026-09-30T11:00:00Z","v":200,"vw":61.05},{"c":61.04,"h":61.04,"l":61.04,"n":2,"o":61.04,"t":"2026-09-30T12:30:00Z","v":403,"vw":61.04},{"c":61.405,"h":61.405,"l":61.29,"n":20,"o":61.29,"t":"2026-09-30T13:30:00Z","v":1723,"vw":61.32238},{"c":61.38,"h":61.38,"l":61.38,"n":1,"o":61.38,"t":"2026-09-30T13:45:00Z","v":100,"vw":61.38},{"c":62.58,"h":62.58,"l":62.13,"n":54,"o":62.13,"t":"2026-09-30T14:00:00Z","v":3748,"vw":62.435169},{"c":62.315,"h":62.315,"l":62.2603,"n":11,"o":62.28,"t":"2026-09-30T14:15:00Z","v":2540,"vw":62.306444},{"c":62.26,"h":62.26,"l":62.13,"n":14,"o":62.22,"t":"2026-09-30T14:30:00Z","v":1174,"vw":62.197695},{"c":62.57,"h":62.57,"l":62.31,"n":14,"o":62.33,"t":"2026-09-30T14:45:00Z","v":694,"vw":62.4375},{"c":62.35,"h":62.35,"l":62.245,"n":5,"o":62.245,"t":"2026-09-30T15:00:00Z","v":469,"vw":62.313182},{"c":62.465,"h":62.465,"l":62.465,"n":2,"o":62.465,"t":"2026-09-30T15:15:00Z","v":460,"vw":62.465},{"c":62.655,"h":62.67,"l":62.47,"n":9,"o":62.47,"t":"2026-09-30T15:45:00Z","v":692,"vw":62.606786},{"c":62.7,"h":62.7,"l":62.7,"n":4,"o":62.7,"t":"2026-09-30T16:15:00Z","v":729,"vw":62.7},{"c":62.58,"h":62.58,"l":62.58,"n":2,"o":62.58,"t":"2026-09-30T16:30:00Z","v":166,"vw":62.58},{"c":62.59,"h":62.59,"l":62.59,"n":1,"o":62.59,"t":"2026-09-30T16:45:00Z","v":160,"vw":62.59},{"c":62.3205,"h":62.3205,"l":62.3205,"n":2,"o":62.3205,"t":"2026-09-30T17:15:00Z","v":101,"vw":62.3205},{"c":62.6598,"h":62.6598,"l":62.6598,"n":7,"o":62.6598,"t":"2026-09-30T17:45:00Z","v":107,"vw":62.6598},{"c":62.35,"h":62.35,"l":62.35,"n":2,"o":62.35,"t":"2026-09-30T18:00:00Z","v":200,"vw":62.35},{"c":62.35,"h":62.4264,"l":62.35,"n":4,"o":62.4264,"t":"2026-09-30T18:30:00Z","v":313,"vw":62.3882},{"c":62.455,"h":62.455,"l":62.455,"n":1,"o":62.455,"t":"2026-09-30T19:00:00Z","v":300,"vw":62.455},{"c":62.325,"h":62.325,"l":62.325,"n":2,"o":62.325,"t":"2026-09-30T19:15:00Z","v":191,"vw":62.325},{"c":62.1205,"h":62.26,"l":62.1205,"n":9,"o":62.24,"t":"2026-09-30T19:30:00Z","v":467,"vw":62.200192},{"c":61.51,"h":61.97,"l":61.51,"n":19,"o":61.97,"t":"2026-09-30T19:45:00Z","v":1660,"vw":61.836154},{"c":61.32,"h":61.32,"l":61.32,"n":3,"o":61.32,"t":"2026-09-30T20:00:00Z","v":167,"vw":61.32},{"c":62.0331,"h":62.0331,"l":62.0331,"n":1,"o":62.0331,"t":"2026-09-30T20:15:00Z","v":100,"vw":62.0331},{"c":63,"h":63,"l":63,"n":17,"o":63,"t":"2026-10-01T08:00:00Z","v":1419,"vw":63},{"c":62,"h":62.5,"l":61.98,"n":47,"o":62.5,"t":"2026-10-01T13:30:00Z","v":7283,"vw":62.099804},{"c":61.655,"h":61.93,"l":61.655,"n":9,"o":61.755,"t":"2026-10-01T13:45:00Z","v":639,"vw":61.7675},{"c":61.42,"h":61.4614,"l":61.42,"n":6,"o":61.4614,"t":"2026-10-01T14:00:00Z","v":1231,"vw":61.457636},{"c":61.27,"h":61.305,"l":61.0901,"n":12,"o":61.305,"t":"2026-10-01T14:15:00Z","v":980,"vw":61.256298},{"c":61.4,"h":61.4,"l":61.4,"n":1,"o":61.4,"t":"2026-10-01T14:30:00Z","v":100,"vw":61.4},{"c":61.318,"h":61.318,"l":61.318,"n":2,"o":61.318,"t":"2026-10-01T14:45:00Z","v":191,"vw":61.318},{"c":60.855,"h":60.99,"l":60.855,"n":9,"o":60.99,"t":"2026-10-01T15:00:00Z","v":791,"vw":60.971879},{"c":61.26,"h":61.41,"l":61.26,"n":10,"o":61.29,"t":"2026-10-01T15:15:00Z","v":1418,"vw":61.342328},{"c":60.9558,"h":61.08,"l":60.9558,"n":5,"o":61.0726,"t":"2026-10-01T15:30:00Z","v":805,"vw":61.021841},{"c":60.8965,"h":60.91,"l":60.8965,"n":8,"o":60.91,"t":"2026-10-01T15:45:00Z","v":711,"vw":60.9019},{"c":61,"h":61.145,"l":61,"n":6,"o":61.045,"t":"2026-10-01T16:00:00Z","v":995,"vw":61.02},{"c":61.2,"h":61.2,"l":61.2,"n":2,"o":61.2,"t":"2026-10-01T16:15:00Z","v":106,"vw":61.2},{"c":60.85,"h":60.85,"l":60.85,"n":2,"o":60.85,"t":"2026-10-01T17:00:00Z","v":1040,"vw":60.85},{"c":61.425,"h":61.6091,"l":61.36,"n":27,"o":61.6091,"t":"2026-10-01T17:45:00Z","v":6166,"vw":61.42694},{"c":61.23,"h":61.23,"l":61.23,"n":4,"o":61.23,"t":"2026-10-01T18:00:00Z","v":200,"vw":61.23},{"c":61.435,"h":61.435,"l":61.435,"n":3,"o":61.435,"t":"2026-10-01T19:00:00Z","v":250,"vw":61.435},{"c":61.46,"h":61.86,"l":61.35,"n":39,"o":61.35,"t":"2026-10-01T19:15:00Z","v":7878,"vw":61.609444},{"c":61.35,"h":61.455,"l":61.32,"n":15,"o":61.455,"t":"2026-10-01T19:30:00Z","v":1979,"vw":61.339507},{"c":61.12,"h":61.35,"l":61.12,"n":9,"o":61.35,"t":"2026-10-01T19:45:00Z","v":1375,"vw":61.329091},{"c":61.71,"h":61.71,"l":61.71,"n":2,"o":61.71,"t":"2026-10-02T11:00:00Z","v":1000,"vw":61.71},{"c":62.25,"h":62.25,"l":62.25,"n":6,"o":62.25,"t":"2026-10-02T12:30:00Z","v":455,"vw":62.25},{"c":62.11,"h":62.11,"l":62.11,"n":1,"o":62.11,"t":"2026-10-02T12:45:00Z","v":100,"vw":62.11},{"c":63.17,"h":63.42,"l":62.5,"n":91,"o":62.5,"t":"2026-10-02T13:30:00Z","v":7229,"vw":62.985375},{"c":63.14,"h":63.2708,"l":62.84,"n":31,"o":63.2708,"t":"2026-10-02T13:45:00Z","v":8220,"vw":63.068466},{"c":63.51,"h":63.54,"l":63.14,"n":35,"o":63.14,"t":"2026-10-02T14:00:00Z","v":1552,"vw":63.351667},{"c":63.64,"h":63.7,"l":63.57,"n":24,"o":63.65,"t":"2026-10-02T14:15:00Z","v":7101,"vw":63.683829},{"c":63.64,"h":63.64,"l":63.35,"n":26,"o":63.5,"t":"2026-10-02T14:30:00Z","v":2624,"vw":63.440868},{"c":63.41,"h":63.489,"l":63.2301,"n":17,"o":63.489,"t":"2026-10-02T14:45:00Z","v":4112,"vw":63.407314},{"c":62.8891,"h":63.05,"l":62.88,"n":4,"o":63.05,"t":"2026-10-02T15:00:00Z","v":430,"vw":62.92705},{"c":62.81,"h":62.875,"l":62.68,"n":11,"o":62.875,"t":"2026-10-02T15:15:00Z","v":607,"vw":62.80008},{"c":62.7551,"h":62.7551,"l":62.7551,"n":1,"o":62.7551,"t":"2026-10-02T15:30:00Z","v":555,"vw":62.7551},{"c":63.11,"h":63.11,"l":62.81,"n":9,"o":63.08,"t":"2026-10-02T16:00:00Z","v":2100,"vw":62.976135},{"c":62.91,"h":62.91,"l":62.91,"n":3,"o":62.91,"t":"2026-10-02T16:15:00Z","v":200,"vw":62.91},{"c":62.73,"h":62.73,"l":62.73,"n":1,"o":62.73,"t":"2026-10-02T16:30:00Z","v":200,"vw":62.73},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-02T17:00:00Z","v":100,"vw":63},{"c":62.89,"h":62.89,"l":62.8467,"n":3,"o":62.8467,"t":"2026-10-02T17:30:00Z","v":1200,"vw":62.869793},{"c":62.8105,"h":62.84,"l":62.8105,"n":5,"o":62.84,"t":"2026-10-02T18:15:00Z","v":596,"vw":62.81646},{"c":62.825,"h":62.825,"l":62.825,"n":1,"o":62.825,"t":"2026-10-02T19:15:00Z","v":143,"vw":62.825},{"c":63.1,"h":63.1,"l":63.1,"n":4,"o":63.1,"t":"2026-10-02T19:30:00Z","v":480,"vw":63.1},{"c":63.07,"h":63.07,"l":62.82,"n":9,"o":62.95,"t":"2026-10-02T19:45:00Z","v":670,"vw":62.968333},{"c":62.4024,"h":62.4024,"l":62.4024,"n":1,"o":62.4024,"t":"2026-10-02T21:15:00Z","v":100,"vw":62.4024},{"c":63.5,"h":63.5,"l":63.5,"n":2,"o":63.5,"t":"2026-10-02T21:30:00Z","v":200,"vw":63.5},{"c":63.39,"h":63.39,"l":63.39,"n":2,"o":63.39,"t":"2026-10-02T23:30:00Z","v":200,"vw":63.39},{"c":62,"h":62.48,"l":62,"n":19,"o":62.48,"t":"2026-10-05T09:00:00Z","v":591,"vw":62.301561},{"c":63,"h":63,"l":63,"n":16,"o":63,"t":"2026-10-05T09:15:00Z","v":585,"vw":63},{"c":63.96,"h":63.96,"l":63.96,"n":1,"o":63.96,"t":"2026-10-05T13:00:00Z","v":100,"vw":63.96},{"c":64.06,"h":64.14,"l":63.37,"n":84,"o":63.37,"t":"2026-10-05T13:30:00Z","v":8078,"vw":63.861124},{"c":64.33,"h":64.33,"l":63.9952,"n":49,"o":64.15,"t":"2026-10-05T13:45:00Z","v":7083,"vw":64.221859},{"c":64.2377,"h":64.2377,"l":64.21,"n":6,"o":64.21,"t":"2026-10-05T14:00:00Z","v":2600,"vw":64.234488},{"c":64.235,"h":64.235,"l":64.13,"n":10,"o":64.13,"t":"2026-10-05T14:15:00Z","v":1332,"vw":64.191861},{"c":64.13,"h":64.21,"l":64.13,"n":4,"o":64.175,"t":"2026-10-05T14:30:00Z","v":1050,"vw":64.168571},{"c":64.299,"h":64.299,"l":64.105,"n":9,"o":64.18,"t":"2026-10-05T14:45:00Z","v":575,"vw":64.184818},{"c":64.39,"h":64.47,"l":64.255,"n":10,"o":64.255,"t":"2026-10-05T15:00:00Z","v":2436,"vw":64.402417},{"c":64.39,"h":64.45,"l":64.38,"n":20,"o":64.39,"t":"2026-10-05T15:15:00Z","v":1432,"vw":64.42},{"c":64.3,"h":64.3,"l":64.3,"n":1,"o":64.3,"t":"2026-10-05T15:30:00Z","v":150,"vw":64.3},{"c":64.35,"h":64.4,"l":64.325,"n":6,"o":64.39,"t":"2026-10-05T15:45:00Z","v":659,"vw":64.379231},{"c":64.1149,"h":64.175,"l":64.1106,"n":9,"o":64.1106,"t":"2026-10-05T16:00:00Z","v":1700,"vw":64.118057},{"c":64.1,"h":64.1125,"l":64.1,"n":2,"o":64.1125,"t":"2026-10-05T16:15:00Z","v":200,"vw":64.10625},{"c":64.49,"h":64.49,"l":64.315,"n":6,"o":64.315,"t":"2026-10-05T16:30:00Z","v":824,"vw":64.466875},{"c":64.425,"h":64.53,"l":64.38,"n":21,"o":64.49,"t":"2026-10-05T16:45:00Z","v":4623,"vw":64.434208},{"c":64.45,"h":64.45,"l":64.33,"n":3,"o":64.33,"t":"2026-10-05T17:00:00Z","v":738,"vw":64.368699},{"c":64.65,"h":64.65,"l":64.6,"n":9,"o":64.6,"t":"2026-10-05T17:15:00Z","v":340,"vw":64.625},{"c":64.74,"h":64.74,"l":64.48,"n":22,"o":64.48,"t":"2026-10-05T17:30:00Z","v":3211,"vw":64.572084},{"c":64.66,"h":64.79,"l":64.605,"n":16,"o":64.64,"t":"2026-10-05T17:45:00Z","v":2220,"vw":64.660687},{"c":64.5909,"h":64.7,"l":64.5909,"n":7,"o":64.7,"t":"2026-10-05T18:00:00Z","v":1739,"vw":64.631424},{"c":64.7,"h":64.7,"l":64.6,"n":6,"o":64.65,"t":"2026-10-05T18:15:00Z","v":746,"vw":64.65381},{"c":64.75,"h":64.75,"l":64.75,"n":3,"o":64.75,"t":"2026-10-05T18:30:00Z","v":272,"vw":64.75},{"c":64.9,"h":64.9,"l":64.75,"n":11,"o":64.83,"t":"2026-10-05T18:45:00Z","v":2016,"vw":64.797568},{"c":65.04,"h":65.04,"l":64.955,"n":23,"o":64.955,"t":"2026-10-05T19:00:00Z","v":2071,"vw":64.965},{"c":64.87,"h":65.11,"l":64.87,"n":8,"o":64.8804,"t":"2026-10-05T19:15:00Z","v":1635,"vw":64.88825},{"c":64.89,"h":65,"l":64.89,"n":25,"o":65,"t":"2026-10-05T19:30:00Z","v":2522,"vw":64.965753},{"c":64.2731,"h":64.81,"l":64.2731,"n":37,"o":64.8,"t":"2026-10-05T19:45:00Z","v":2704,"vw":64.533424},{"c":65,"h":65,"l":65,"n":11,"o":65,"t":"2026-10-06T08:00:00Z","v":1236,"vw":65},{"c":65.55,"h":65.55,"l":65.54,"n":19,"o":65.54,"t":"2026-10-06T10:00:00Z","v":2160,"vw":65.548581},{"c":65.55,"h":65.55,"l":65.55,"n":1,"o":65.55,"t":"2026-10-06T10:30:00Z","v":200,"vw":65.55},{"c":65.6,"h":65.6,"l":65.6,"n":1,"o":65.6,"t":"2026-10-06T10:45:00Z","v":420,"vw":65.6},{"c":65.35,"h":65.35,"l":65.35,"n":4,"o":65.35,"t":"2026-10-06T11:15:00Z","v":347,"vw":65.35},{"c":65.2,"h":65.2,"l":65.2,"n":1,"o":65.2,"t":"2026-10-06T11:45:00Z","v":200,"vw":65.2},{"c":65.6,"h":65.6,"l":65.49,"n":17,"o":65.49,"t":"2026-10-06T12:45:00Z","v":1300,"vw":65.555286},{"c":65.4502,"h":65.4502,"l":65.4502,"n":1,"o":65.4502,"t":"2026-10-06T13:15:00Z","v":200,"vw":65.4502},{"c":64.811,"h":65.61,"l":64.811,"n":89,"o":65.61,"t":"2026-10-06T13:30:00Z","v":6382,"vw":65.166887},{"c":64.8501,"h":64.9892,"l":64.8,"n":27,"o":64.94,"t":"2026-10-06T13:45:00Z","v":2409,"vw":64.853356},{"c":65.19,"h":65.2292,"l":64.95,"n":20,"o":65.14,"t":"2026-10-06T14:00:00Z","v":2154,"vw":64.99545},{"c":65.25,"h":65.51,"l":65.25,"n":33,"o":65.26,"t":"2026-10-06T14:15:00Z","v":3031,"vw":65.369636},{"c":65.365,"h":65.38,"l":65.16,"n":14,"o":65.16,"t":"2026-10-06T14:30:00Z","v":2805,"vw":65.331965},{"c":65.51,"h":65.575,"l":65.51,"n":7,"o":65.57,"t":"2026-10-06T14:45:00Z","v":1631,"vw":65.564063},{"c":65.41,"h":65.43,"l":65.33,"n":18,"o":65.43,"t":"2026-10-06T15:00:00Z","v":1705,"vw":65.368574},{"c":65.445,"h":65.45,"l":65.445,"n":8,"o":65.45,"t":"2026-10-06T15:15:00Z","v":509,"vw":65.446667},{"c":65.46,"h":65.55,"l":65.46,"n":19,"o":65.54,"t":"2026-10-06T15:30:00Z","v":1781,"vw":65.508531},{"c":65.345,"h":65.345,"l":65.345,"n":5,"o":65.345,"t":"2026-10-06T15:45:00Z","v":553,"vw":65.345},{"c":65.4428,"h":65.469,"l":65.3362,"n":7,"o":65.3362,"t":"2026-10-06T16:00:00Z","v":1061,"vw":65.408528},{"c":65.275,"h":65.29,"l":65.25,"n":11,"o":65.29,"t":"2026-10-06T16:15:00Z","v":909,"vw":65.275555},{"c":65.16,"h":65.25,"l":65.16,"n":7,"o":65.25,"t":"2026-10-06T16:30:00Z","v":461,"vw":65.192122},{"c":65.19,"h":65.19,"l":65.19,"n":2,"o":65.19,"t":"2026-10-06T16:45:00Z","v":150,"vw":65.19},{"c":65.14,"h":65.15,"l":65.14,"n":5,"o":65.15,"t":"2026-10-06T17:00:00Z","v":750,"vw":65.141429},{"c":65.03,"h":65.03,"l":64.94,"n":17,"o":65.03,"t":"2026-10-06T17:15:00Z","v":11359,"vw":64.949916},{"c":65.14,"h":65.23,"l":65.14,"n":9,"o":65.18,"t":"2026-10-06T17:45:00Z","v":779,"vw":65.161667},{"c":65.35,"h":65.4099,"l":65.19,"n":20,"o":65.4099,"t":"2026-10-06T18:15:00Z","v":3681,"vw":65.338454},{"c":65.25,"h":65.25,"l":65.25,"n":3,"o":65.25,"t":"2026-10-06T18:30:00Z","v":250,"vw":65.25},{"c":65.245,"h":65.25,"l":65.245,"n":4,"o":65.25,"t":"2026-10-06T18:45:00Z","v":400,"vw":65.24875},{"c":65.3352,"h":65.3352,"l":65.29,"n":6,"o":65.29,"t":"2026-10-06T19:15:00Z","v":444,"vw":65.3186},{"c":65.29,"h":65.3678,"l":65.29,"n":12,"o":65.33,"t":"2026-10-06T19:30:00Z","v":2765,"vw":65.329097},{"c":65.11,"h":65.23,"l":65.0479,"n":12,"o":65.23,"t":"2026-10-06T19:45:00Z","v":1000,"vw":65.126651},{"c":65.19,"h":65.19,"l":65.19,"n":4,"o":65.19,"t":"2026-10-06T20:00:00Z","v":165,"vw":65.19},{"c":64.43,"h":64.43,"l":64.43,"n":1,"o":64.43,"t":"2026-10-06T21:45:00Z","v":790,"vw":64.43},{"c":65.11,"h":65.11,"l":65.11,"n":2,"o":65.11,"t":"2026-10-06T23:30:00Z","v":134,"vw":65.11},{"c":64.5,"h":64.5,"l":64.5,"n":2,"o":64.5,"t":"2026-10-07T11:30:00Z","v":170,"vw":64.5},{"c":64.73,"h":64.73,"l":63.72,"n":11,"o":64.12,"t":"2026-10-07T13:15:00Z","v":542,"vw":64.17949},{"c":64.1065,"h":64.91,"l":64.09,"n":78,"o":64.39,"t":"2026-10-07T13:30:00Z","v":10444,"vw":64.305301},{"c":63.89,"h":63.89,"l":63.89,"n":2,"o":63.89,"t":"2026-10-07T13:45:00Z","v":253,"vw":63.89},{"c":64,"h":64.115,"l":64,"n":11,"o":64.115,"t":"2026-10-07T14:00:00Z","v":1858,"vw":64.035938},{"c":63.9445,"h":63.9492,"l":63.87,"n":24,"o":63.9492,"t":"2026-10-07T14:15:00Z","v":1657,"vw":63.925047},{"c":63.92,"h":63.92,"l":63.84,"n":4,"o":63.84,"t":"2026-10-07T14:30:00Z","v":510,"vw":63.856032},{"c":63.79,"h":63.79,"l":63.785,"n":2,"o":63.785,"t":"2026-10-07T14:45:00Z","v":600,"vw":63.789167},{"c":63.8,"h":63.8,"l":63.8,"n":1,"o":63.8,"t":"2026-10-07T15:00:00Z","v":400,"vw":63.8},{"c":64.22,"h":64.22,"l":64.0146,"n":7,"o":64.0146,"t":"2026-10-07T15:15:00Z","v":450,"vw":64.109178},{"c":64.3,"h":64.3,"l":64.1348,"n":2,"o":64.1348,"t":"2026-10-07T15:30:00Z","v":2250,"vw":64.263289},{"c":64.43,"h":64.59,"l":64.425,"n":11,"o":64.4328,"t":"2026-10-07T15:45:00Z","v":1718,"vw":64.476064},{"c":64.3796,"h":64.3796,"l":64.3796,"n":3,"o":64.3796,"t":"2026-10-07T16:00:00Z","v":340,"vw":64.3796},{"c":64.36,"h":64.44,"l":64.3305,"n":4,"o":64.44,"t":"2026-10-07T16:45:00Z","v":779,"vw":64.405404},{"c":64.455,"h":64.455,"l":64.455,"n":1,"o":64.455,"t":"2026-10-07T17:00:00Z","v":250,"vw":64.455},{"c":64.748,"h":64.77,"l":64.66,"n":15,"o":64.66,"t":"2026-10-07T18:00:00Z","v":1600,"vw":64.681494},{"c":64.92,"h":64.92,"l":64.92,"n":1,"o":64.92,"t":"2026-10-07T18:45:00Z","v":140,"vw":64.92},{"c":64.765,"h":64.84,"l":64.751,"n":4,"o":64.84,"t":"2026-10-07T19:00:00Z","v":400,"vw":64.776879},{"c":64.93,"h":64.93,"l":64.93,"n":1,"o":64.93,"t":"2026-10-07T19:15:00Z","v":865,"vw":64.93},{"c":64.75,"h":64.75,"l":64.75,"n":2,"o":64.75,"t":"2026-10-07T19:30:00Z","v":148,"vw":64.75},{"c":64.92,"h":64.92,"l":64.92,"n":3,"o":64.92,"t":"2026-10-07T19:45:00Z","v":120,"vw":64.92},{"c":64.55,"h":64.55,"l":64.55,"n":5,"o":64.55,"t":"2026-10-08T08:00:00Z","v":124,"vw":64.55},{"c":64.4877,"h":64.7,"l":64.4877,"n":18,"o":64.65,"t":"2026-10-08T13:30:00Z","v":1090,"vw":64.652381},{"c":64.294,"h":64.535,"l":64.294,"n":15,"o":64.535,"t":"2026-10-08T13:45:00Z","v":1914,"vw":64.439498},{"c":64.34,"h":64.36,"l":64.265,"n":16,"o":64.265,"t":"2026-10-08T14:00:00Z","v":2504,"vw":64.345087},{"c":64.6448,"h":64.71,"l":64.565,"n":13,"o":64.585,"t":"2026-10-08T14:15:00Z","v":1856,"vw":64.601515},{"c":64.694,"h":64.7749,"l":64.694,"n":3,"o":64.7551,"t":"2026-10-08T14:30:00Z","v":450,"vw":64.741333},{"c":64.74,"h":64.74,"l":64.74,"n":2,"o":64.74,"t":"2026-10-08T14:45:00Z","v":101,"vw":64.74},{"c":64.655,"h":64.655,"l":64.655,"n":1,"o":64.655,"t":"2026-10-08T15:00:00Z","v":200,"vw":64.655},{"c":64.52,"h":64.52,"l":64.4051,"n":5,"o":64.41,"t":"2026-10-08T15:15:00Z","v":900,"vw":64.459756},{"c":64.29,"h":64.405,"l":64.29,"n":6,"o":64.405,"t":"2026-10-08T15:30:00Z","v":601,"vw":64.381818},{"c":64.2868,"h":64.37,"l":64.2868,"n":3,"o":64.37,"t":"2026-10-08T15:45:00Z","v":292,"vw":64.323938},{"c":64.475,"h":64.475,"l":64.37,"n":5,"o":64.37,"t":"2026-10-08T16:15:00Z","v":872,"vw":64.456429},{"c":63.74,"h":63.86,"l":63.7101,"n":11,"o":63.7632,"t":"2026-10-08T16:45:00Z","v":1543,"vw":63.769808},{"c":63.655,"h":63.715,"l":63.5305,"n":19,"o":63.6,"t":"2026-10-08T17:00:00Z","v":2118,"vw":63.651903},{"c":63,"h":63,"l":62.91,"n":11,"o":63,"t":"2026-10-08T17:15:00Z","v":997,"vw":62.938981},{"c":63.23,"h":63.4401,"l":63,"n":11,"o":63,"t":"2026-10-08T17:30:00Z","v":1184,"vw":63.284845},{"c":63.03,"h":63.03,"l":62.8829,"n":8,"o":62.9929,"t":"2026-10-08T17:45:00Z","v":1144,"vw":62.952795},{"c":62.9505,"h":62.955,"l":62.9505,"n":3,"o":62.955,"t":"2026-10-08T18:00:00Z","v":250,"vw":62.95275},{"c":63.4646,"h":63.4646,"l":63.381,"n":7,"o":63.41,"t":"2026-10-08T18:15:00Z","v":617,"vw":63.414156},{"c":63.395,"h":63.415,"l":63.395,"n":6,"o":63.415,"t":"2026-10-08T18:30:00Z","v":1826,"vw":63.396096},{"c":63.45,"h":63.45,"l":63.45,"n":1,"o":63.45,"t":"2026-10-08T18:45:00Z","v":1500,"vw":63.45},{"c":63.4907,"h":63.4907,"l":63.3235,"n":5,"o":63.3235,"t":"2026-10-08T19:00:00Z","v":703,"vw":63.407243},{"c":63.585,"h":63.7,"l":63.4664,"n":22,"o":63.5,"t":"2026-10-08T19:30:00Z","v":2728,"vw":63.57819},{"c":63.56,"h":63.6825,"l":63.56,"n":17,"o":63.6388,"t":"2026-10-08T19:45:00Z","v":2205,"vw":63.608498},{"c":63.86,"h":63.87,"l":63.86,"n":17,"o":63.87,"t":"2026-10-09T12:45:00Z","v":1001,"vw":63.863205},{"c":64.57,"h":64.57,"l":64.57,"n":9,"o":64.57,"t":"2026-10-09T13:30:00Z","v":185,"vw":64.57},{"c":64.445,"h":64.51,"l":64.445,"n":4,"o":64.51,"t":"2026-10-09T13:45:00Z","v":937,"vw":64.466203},{"c":64.33,"h":64.33,"l":64.325,"n":7,"o":64.325,"t":"2026-10-09T14:00:00Z","v":579,"vw":64.328956},{"c":64.82,"h":64.82,"l":64.5,"n":11,"o":64.5,"t":"2026-10-09T14:15:00Z","v":1768,"vw":64.750379},{"c":64.685,"h":64.685,"l":64.685,"n":1,"o":64.685,"t":"2026-10-09T14:30:00Z","v":150,"vw":64.685},{"c":65,"h":65,"l":64.99,"n":10,"o":64.99,"t":"2026-10-09T14:45:00Z","v":2152,"vw":64.995},{"c":64.54,"h":64.54,"l":64.54,"n":2,"o":64.54,"t":"2026-10-09T15:00:00Z","v":480,"vw":64.54},{"c":64.69,"h":64.69,"l":64.625,"n":3,"o":64.625,"t":"2026-10-09T15:15:00Z","v":660,"vw":64.670076},{"c":64.64,"h":64.64,"l":64.64,"n":1,"o":64.64,"t":"2026-10-09T15:30:00Z","v":300,"vw":64.64},{"c":65.0099,"h":65.0099,"l":64.66,"n":5,"o":64.77,"t":"2026-10-09T15:45:00Z","v":1505,"vw":64.848038},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-09T16:00:00Z","v":500,"vw":64.8},{"c":64.87,"h":64.87,"l":64.87,"n":4,"o":64.87,"t":"2026-10-09T16:30:00Z","v":347,"vw":64.87},{"c":65.12,"h":65.12,"l":65.005,"n":4,"o":65.005,"t":"2026-10-09T16:45:00Z","v":529,"vw":65.065966},{"c":64.7059,"h":64.7059,"l":64.69,"n":7,"o":64.705,"t":"2026-10-09T17:15:00Z","v":2335,"vw":64.704605},{"c":64.76,"h":64.76,"l":64.72,"n":3,"o":64.72,"t":"2026-10-09T17:45:00Z","v":521,"vw":64.728333},{"c":64.71,"h":64.71,"l":64.67,"n":7,"o":64.67,"t":"2026-10-09T18:00:00Z","v":8141,"vw":64.707985},{"c":64.76,"h":64.8,"l":64.73,"n":12,"o":64.79,"t":"2026-10-09T18:15:00Z","v":2549,"vw":64.746972},{"c":64.7,"h":64.71,"l":64.7,"n":3,"o":64.71,"t":"2026-10-09T18:30:00Z","v":400,"vw":64.7025},{"c":65,"h":65,"l":64.87,"n":9,"o":64.87,"t":"2026-10-09T18:45:00Z","v":1386,"vw":64.922483},{"c":64.925,"h":64.925,"l":64.925,"n":2,"o":64.925,"t":"2026-10-09T19:30:00Z","v":261,"vw":64.925},{"c":64.835,"h":64.9068,"l":64.835,"n":5,"o":64.9,"t":"2026-10-09T19:45:00Z","v":527,"vw":64.891505},{"c":64.744,"h":64.744,"l":64.744,"n":1,"o":64.744,"t":"2026-10-09T20:00:00Z","v":100,"vw":64.744},{"c":64.83,"h":64.83,"l":64.83,"n":2,"o":64.83,"t":"2026-10-09T20:30:00Z","v":265,"vw":64.83},{"c":65,"h":65.4,"l":65,"n":43,"o":65.21,"t":"2026-10-12T08:00:00Z","v":4486,"vw":65.021669},{"c":65.76,"h":65.78,"l":65.28,"n":57,"o":65.28,"t":"2026-10-12T13:30:00Z","v":11030,"vw":65.436932},{"c":65.565,"h":65.89,"l":65.55,"n":53,"o":65.8138,"t":"2026-10-12T13:45:00Z","v":9180,"vw":65.712351},{"c":65.24,"h":65.52,"l":65.16,"n":12,"o":65.52,"t":"2026-10-12T14:00:00Z","v":1102,"vw":65.360673},{"c":65.3165,"h":65.36,"l":65.3165,"n":4,"o":65.36,"t":"2026-10-12T14:15:00Z","v":258,"vw":65.333559},{"c":65.38,"h":65.5,"l":65.38,"n":10,"o":65.4999,"t":"2026-10-12T14:30:00Z","v":1571,"vw":65.481422},{"c":65.455,"h":65.535,"l":65.435,"n":13,"o":65.4601,"t":"2026-10-12T14:45:00Z","v":3046,"vw":65.462298},{"c":65.6295,"h":65.63,"l":65.57,"n":11,"o":65.57,"t":"2026-10-12T15:00:00Z","v":899,"vw":65.619013},{"c":65.4,"h":65.63,"l":65.4,"n":10,"o":65.63,"t":"2026-10-12T15:15:00Z","v":1358,"vw":65.529092},{"c":65.61,"h":65.61,"l":65.61,"n":1,"o":65.61,"t":"2026-10-12T15:45:00Z","v":200,"vw":65.61},{"c":65.56,"h":65.56,"l":65.56,"n":2,"o":65.56,"t":"2026-10-12T16:00:00Z","v":140,"vw":65.56},{"c":65.51,"h":65.51,"l":65.51,"n":1,"o":65.51,"t":"2026-10-12T16:15:00Z","v":100,"vw":65.51},{"c":65.3,"h":65.32,"l":65.3,"n":2,"o":65.32,"t":"2026-10-12T16:45:00Z","v":200,"vw":65.31},{"c":65.235,"h":65.319,"l":65.215,"n":5,"o":65.319,"t":"2026-10-12T18:00:00Z","v":3257,"vw":65.244224},{"c":65.35,"h":65.37,"l":65.35,"n":3,"o":65.369,"t":"2026-10-12T18:15:00Z","v":360,"vw":65.364166},{"c":65.28,"h":65.28,"l":65.28,"n":1,"o":65.28,"t":"2026-10-12T18:30:00Z","v":490,"vw":65.28},{"c":65.1201,"h":65.21,"l":65.1201,"n":8,"o":65.21,"t":"2026-10-12T18:45:00Z","v":496,"vw":65.16505},{"c":65.1201,"h":65.2,"l":65.1201,"n":2,"o":65.2,"t":"2026-10-12T19:00:00Z","v":350,"vw":65.142929},{"c":65.225,"h":65.225,"l":65.225,"n":1,"o":65.225,"t":"2026-10-12T19:15:00Z","v":100,"vw":65.225},{"c":65.26,"h":65.3,"l":65.26,"n":6,"o":65.26,"t":"2026-10-12T19:30:00Z","v":761,"vw":65.265714},{"c":65.3,"h":65.3,"l":65.25,"n":5,"o":65.3,"t":"2026-10-12T19:45:00Z","v":683,"vw":65.291667},{"c":65.29,"h":65.29,"l":65.29,"n":3,"o":65.29,"t":"2026-10-12T22:15:00Z","v":1500,"vw":65.29},{"c":64.04,"h":64.04,"l":64.04,"n":1,"o":64.04,"t":"2026-10-13T10:30:00Z","v":120,"vw":64.04},{"c":64.695,"h":64.695,"l":64.695,"n":1,"o":64.695,"t":"2026-10-13T12:45:00Z","v":160,"vw":64.695},{"c":65.67,"h":66,"l":64.47,"n":60,"o":64.47,"t":"2026-10-13T13:30:00Z","v":5506,"vw":65.287233},{"c":66.619,"h":66.619,"l":65.92,"n":55,"o":65.97,"t":"2026-10-13T13:45:00Z","v":11795,"vw":66.31377},{"c":66.11,"h":66.57,"l":66.0755,"n":32,"o":66.57,"t":"2026-10-13T14:00:00Z","v":3930,"vw":66.244155},{"c":66.47,"h":66.47,"l":66.0509,"n":48,"o":66.16,"t":"2026-10-13T14:15:00Z","v":5913,"vw":66.201452},{"c":66.49,"h":66.49,"l":66.1401,"n":6,"o":66.26,"t":"2026-10-13T14:30:00Z","v":702,"vw":66.271443},{"c":66.44,"h":66.44,"l":66.34,"n":8,"o":66.34,"t":"2026-10-13T14:45:00Z","v":539,"vw":66.377158},{"c":66.345,"h":66.4,"l":66.2501,"n":33,"o":66.2501,"t":"2026-10-13T15:00:00Z","v":1338,"vw":66.359054},{"c":66.285,"h":66.345,"l":66.285,"n":2,"o":66.345,"t":"2026-10-13T15:15:00Z","v":300,"vw":66.325},{"c":66.18,"h":66.333,"l":66.18,"n":15,"o":66.31,"t":"2026-10-13T15:30:00Z","v":997,"vw":66.265718},{"c":66.1032,"h":66.26,"l":66.1032,"n":2,"o":66.26,"t":"2026-10-13T16:00:00Z","v":458,"vw":66.137436},{"c":66.1,"h":66.1,"l":66.09,"n":9,"o":66.1,"t":"2026-10-13T16:15:00Z","v":512,"vw":66.098},{"c":66.1878,"h":66.1878,"l":66.075,"n":3,"o":66.075,"t":"2026-10-13T16:30:00Z","v":632,"vw":66.1314},{"c":66.15,"h":66.2,"l":66.15,"n":6,"o":66.2,"t":"2026-10-13T16:45:00Z","v":1019,"vw":66.16},{"c":66.11,"h":66.14,"l":65.85,"n":17,"o":66.05,"t":"2026-10-13T17:00:00Z","v":1641,"vw":65.980035},{"c":66.02,"h":66.07,"l":66.02,"n":8,"o":66.07,"t":"2026-10-13T17:15:00Z","v":562,"vw":66.052},{"c":65.92,"h":66.02,"l":65.4991,"n":21,"o":66.02,"t":"2026-10-13T17:30:00Z","v":2245,"vw":65.866315},{"c":65.99,"h":65.99,"l":65.99,"n":3,"o":65.99,"t":"2026-10-13T17:45:00Z","v":300,"vw":65.99},{"c":65.89,"h":65.89,"l":65.8,"n":6,"o":65.8,"t":"2026-10-13T18:00:00Z","v":346,"vw":65.845},{"c":65.97,"h":65.97,"l":65.97,"n":3,"o":65.97,"t":"2026-10-13T18:15:00Z","v":186,"vw":65.97},{"c":65.82,"h":65.88,"l":65.82,"n":5,"o":65.88,"t":"2026-10-13T18:30:00Z","v":262,"vw":65.846201},{"c":65.895,"h":65.895,"l":65.85,"n":3,"o":65.85,"t":"2026-10-13T18:45:00Z","v":650,"vw":65.88485},{"c":66.06,"h":66.08,"l":65.9,"n":19,"o":65.9,"t":"2026-10-13T19:00:00Z","v":1520,"vw":66.000433},{"c":66.01,"h":66.01,"l":65.995,"n":4,"o":65.995,"t":"2026-10-13T19:15:00Z","v":479,"vw":66.003007},{"c":66.12,"h":66.12,"l":66,"n":11,"o":66,"t":"2026-10-13T19:30:00Z","v":1208,"vw":66.035455},{"c":65.96,"h":65.96,"l":65.96,"n":2,"o":65.96,"t":"2026-10-13T19:45:00Z","v":120,"vw":65.96},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-13T20:00:00Z","v":200,"vw":66},{"c":66.2,"h":66.22,"l":66.2,"n":4,"o":66.22,"t":"2026-10-14T11:00:00Z","v":2654,"vw":66.218861},{"c":66.7622,"h":66.7622,"l":66.7622,"n":1,"o":66.7622,"t":"2026-10-14T12:15:00Z","v":108,"vw":66.7622},{"c":65.4925,"h":65.4925,"l":65.4925,"n":5,"o":65.4925,"t":"2026-10-14T12:30:00Z","v":114,"vw":65.4925},{"c":65.35,"h":65.35,"l":65.35,"n":1,"o":65.35,"t":"2026-10-14T13:00:00Z","v":100,"vw":65.35},{"c":65.45,"h":65.45,"l":65.36,"n":3,"o":65.36,"t":"2026-10-14T13:15:00Z","v":210,"vw":65.405},{"c":65.23,"h":65.595,"l":65.12,"n":35,"o":65.595,"t":"2026-10-14T13:30:00Z","v":3368,"vw":65.236627},{"c":64.8812,"h":65.555,"l":64.8812,"n":14,"o":65.3,"t":"2026-10-14T13:45:00Z","v":1715,"vw":65.156258},{"c":64.52,"h":64.6975,"l":64.52,"n":19,"o":64.6975,"t":"2026-10-14T14:00:00Z","v":3147,"vw":64.640941},{"c":64.5,"h":64.56,"l":64.36,"n":26,"o":64.56,"t":"2026-10-14T14:15:00Z","v":2873,"vw":64.450445},{"c":64.72,"h":64.72,"l":64.5,"n":23,"o":64.64,"t":"2026-10-14T14:30:00Z","v":3606,"vw":64.549542},{"c":64.52,"h":64.5761,"l":64.3812,"n":12,"o":64.5,"t":"2026-10-14T14:45:00Z","v":3111,"vw":64.437472},{"c":64.25,"h":64.33,"l":64.25,"n":6,"o":64.33,"t":"2026-10-14T15:00:00Z","v":6525,"vw":64.257458},{"c":64.48,"h":64.48,"l":64.2901,"n":19,"o":64.2901,"t":"2026-10-14T15:15:00Z","v":2031,"vw":64.445636},{"c":64.08,"h":64.275,"l":64.05,"n":4,"o":64.275,"t":"2026-10-14T15:30:00Z","v":508,"vw":64.164173},{"c":64.026,"h":64.08,"l":64,"n":14,"o":64.0001,"t":"2026-10-14T15:45:00Z","v":1738,"vw":64.040287},{"c":63.58,"h":63.93,"l":63.57,"n":34,"o":63.8601,"t":"2026-10-14T16:00:00Z","v":6582,"vw":63.718833},{"c":63.485,"h":63.595,"l":63.485,"n":8,"o":63.56,"t":"2026-10-14T16:15:00Z","v":992,"vw":63.542754},{"c":63.705,"h":63.705,"l":63.48,"n":6,"o":63.48,"t":"2026-10-14T16:30:00Z","v":1153,"vw":63.56913},{"c":63.65,"h":63.7947,"l":63.65,"n":4,"o":63.7947,"t":"2026-10-14T16:45:00Z","v":672,"vw":63.768897},{"c":63.1104,"h":63.39,"l":63.11,"n":12,"o":63.39,"t":"2026-10-14T17:15:00Z","v":2053,"vw":63.134146},{"c":63.05,"h":63.05,"l":63.05,"n":1,"o":63.05,"t":"2026-10-14T17:30:00Z","v":865,"vw":63.05},{"c":62.9371,"h":63,"l":62.88,"n":13,"o":63,"t":"2026-10-14T18:00:00Z","v":3495,"vw":62.887876},{"c":63.086,"h":63.1,"l":63.021,"n":5,"o":63.0619,"t":"2026-10-14T18:15:00Z","v":1450,"vw":63.044021},{"c":62.99,"h":62.99,"l":62.99,"n":1,"o":62.99,"t":"2026-10-14T18:45:00Z","v":100,"vw":62.99},{"c":62.86,"h":62.86,"l":62.7705,"n":10,"o":62.7705,"t":"2026-10-14T19:00:00Z","v":991,"vw":62.811811},{"c":63.255,"h":63.323,"l":62.88,"n":23,"o":62.89,"t":"2026-10-14T19:15:00Z","v":4714,"vw":63.189199},{"c":63.16,"h":63.235,"l":63.16,"n":5,"o":63.235,"t":"2026-10-14T19:30:00Z","v":646,"vw":63.218121},{"c":63.15,"h":63.2955,"l":63.011,"n":27,"o":63.2,"t":"2026-10-14T19:45:00Z","v":2399,"vw":63.122494},{"c":63.36,"h":63.36,"l":63.36,"n":1,"o":63.36,"t":"2026-10-14T20:00:00Z","v":200,"vw":63.36},{"c":62.191,"h":62.191,"l":62.191,"n":6,"o":62.191,"t":"2026-10-14T22:30:00Z","v":419,"vw":62.191},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-15T08:45:00Z","v":484,"vw":62},{"c":61.59,"h":61.59,"l":61.59,"n":4,"o":61.59,"t":"2026-10-15T11:00:00Z","v":212,"vw":61.59},{"c":62.07,"h":62.07,"l":62.07,"n":5,"o":62.07,"t":"2026-10-15T11:45:00Z","v":104,"vw":62.07},{"c":61.11,"h":61.78,"l":61.1,"n":3,"o":61.1,"t":"2026-10-15T13:00:00Z","v":585,"vw":61.218991},{"c":61.83,"h":61.83,"l":61.11,"n":5,"o":61.3391,"t":"2026-10-15T13:15:00Z","v":836,"vw":61.26686},{"c":62.22,"h":62.2899,"l":61.03,"n":175,"o":61.62,"t":"2026-10-15T13:30:00Z","v":18634,"vw":61.619124},{"c":61.8124,"h":62.25,"l":61.77,"n":28,"o":61.93,"t":"2026-10-15T13:45:00Z","v":4551,"vw":61.833195},{"c":62.375,"h":62.42,"l":61.9527,"n":32,"o":62.01,"t":"2026-10-15T14:00:00Z","v":2697,"vw":62.255322},{"c":62.35,"h":62.45,"l":62.285,"n":36,"o":62.285,"t":"2026-10-15T14:15:00Z","v":5207,"vw":62.338461},{"c":62.71,"h":62.71,"l":62.235,"n":14,"o":62.4,"t":"2026-10-15T14:30:00Z","v":1743,"vw":62.545919},{"c":62.685,"h":62.685,"l":62.4356,"n":11,"o":62.6,"t":"2026-10-15T14:45:00Z","v":4275,"vw":62.512087},{"c":62.98,"h":63.0511,"l":62.69,"n":20,"o":62.69,"t":"2026-10-15T15:00:00Z","v":2155,"vw":62.980709},{"c":62.82,"h":63.08,"l":62.82,"n":8,"o":63.08,"t":"2026-10-15T15:15:00Z","v":1441,"vw":62.870795},{"c":62.8118,"h":62.8118,"l":62.69,"n":5,"o":62.69,"t":"2026-10-15T15:30:00Z","v":307,"vw":62.7306},{"c":62.545,"h":62.685,"l":62.545,"n":7,"o":62.685,"t":"2026-10-15T16:15:00Z","v":1126,"vw":62.557727},{"c":62.55,"h":62.589,"l":62.535,"n":11,"o":62.535,"t":"2026-10-15T16:30:00Z","v":6023,"vw":62.554939},{"c":63.3997,"h":63.3997,"l":63.3997,"n":2,"o":63.3997,"t":"2026-10-15T17:30:00Z","v":493,"vw":63.3997},{"c":63.255,"h":63.335,"l":63.255,"n":2,"o":63.335,"t":"2026-10-15T17:45:00Z","v":1115,"vw":63.263251},{"c":62.85,"h":62.955,"l":62.85,"n":10,"o":62.955,"t":"2026-10-15T18:00:00Z","v":1040,"vw":62.863003},{"c":62.79,"h":62.835,"l":62.79,"n":5,"o":62.8,"t":"2026-10-15T18:30:00Z","v":553,"vw":62.810909},{"c":62.885,"h":62.885,"l":62.885,"n":1,"o":62.885,"t":"2026-10-15T18:45:00Z","v":495,"vw":62.885},{"c":63.15,"h":63.15,"l":63.02,"n":10,"o":63.045,"t":"2026-10-15T19:00:00Z","v":869,"vw":63.081556},{"c":63.24,"h":63.3,"l":63.2,"n":11,"o":63.2,"t":"2026-10-15T19:15:00Z","v":2064,"vw":63.234575},{"c":63.02,"h":63.02,"l":63.02,"n":1,"o":63.02,"t":"2026-10-15T19:30:00Z","v":100,"vw":63.02},{"c":62.94,"h":63.14,"l":62.94,"n":27,"o":63.09,"t":"2026-10-15T19:45:00Z","v":1861,"vw":63.008871},{"c":62.85,"h":62.85,"l":62.85,"n":8,"o":62.85,"t":"2026-10-15T20:00:00Z","v":226,"vw":62.85},{"c":62.51,"h":62.51,"l":62.51,"n":1,"o":62.51,"t":"2026-10-15T23:00:00Z","v":150,"vw":62.51},{"c":62.56,"h":62.56,"l":62.5228,"n":2,"o":62.5228,"t":"2026-10-15T23:45:00Z","v":430,"vw":62.531451},{"c":62.5,"h":63.05,"l":62.5,"n":12,"o":63,"t":"2026-10-16T13:30:00Z","v":1231,"vw":62.878419},{"c":62.7758,"h":62.7758,"l":62.7758,"n":3,"o":62.7758,"t":"2026-10-16T13:45:00Z","v":202,"vw":62.7758},{"c":62.59,"h":62.59,"l":62.38,"n":4,"o":62.38,"t":"2026-10-16T14:00:00Z","v":370,"vw":62.475571},{"c":62.4501,"h":62.4501,"l":62.21,"n":4,"o":62.3,"t":"2026-10-16T14:30:00Z","v":466,"vw":62.303248},{"c":62.335,"h":62.7194,"l":62.335,"n":7,"o":62.7194,"t":"2026-10-16T14:45:00Z","v":1330,"vw":62.404353},{"c":61.9814,"h":62.2269,"l":61.9814,"n":13,"o":62.2269,"t":"2026-10-16T15:00:00Z","v":979,"vw":62.156759},{"c":61.81,"h":61.85,"l":61.7,"n":8,"o":61.85,"t":"2026-10-16T15:15:00Z","v":1852,"vw":61.827297},{"c":62.1299,"h":62.1299,"l":62.1129,"n":4,"o":62.1129,"t":"2026-10-16T15:30:00Z","v":229,"vw":62.120627},{"c":61.74,"h":61.74,"l":61.74,"n":1,"o":61.74,"t":"2026-10-16T15:45:00Z","v":240,"vw":61.74},{"c":60.98,"h":61.23,"l":60.83,"n":38,"o":61.23,"t":"2026-10-16T16:45:00Z","v":5896,"vw":60.992133},{"c":60.49,"h":60.85,"l":60.45,"n":24,"o":60.85,"t":"2026-10-16T17:00:00Z","v":1712,"vw":60.636341},{"c":60.47,"h":60.47,"l":60.23,"n":33,"o":60.23,"t":"2026-10-16T17:15:00Z","v":7677,"vw":60.308296},{"c":60.52,"h":60.68,"l":60.52,"n":7,"o":60.68,"t":"2026-10-16T17:30:00Z","v":699,"vw":60.571613},{"c":60.36,"h":60.385,"l":60.35,"n":19,"o":60.385,"t":"2026-10-16T17:45:00Z","v":10000,"vw":60.363809},{"c":60.191,"h":60.191,"l":60.1267,"n":12,"o":60.19,"t":"2026-10-16T18:00:00Z","v":532,"vw":60.165944},{"c":60.105,"h":60.145,"l":59.92,"n":66,"o":60.145,"t":"2026-10-16T18:15:00Z","v":12069,"vw":59.945801},{"c":59.8,"h":59.95,"l":59.8,"n":16,"o":59.95,"t":"2026-10-16T18:30:00Z","v":1382,"vw":59.858849},{"c":59.9,"h":59.995,"l":59.8892,"n":8,"o":59.995,"t":"2026-10-16T18:45:00Z","v":1377,"vw":59.906029},{"c":59.5401,"h":59.65,"l":59.5401,"n":3,"o":59.562,"t":"2026-10-16T19:00:00Z","v":500,"vw":59.59282},{"c":60.17,"h":60.17,"l":60.17,"n":7,"o":60.17,"t":"2026-10-16T19:15:00Z","v":713,"vw":60.17},{"c":59.88,"h":60.0874,"l":59.88,"n":15,"o":60.06,"t":"2026-10-16T19:30:00Z","v":1133,"vw":60.031663},{"c":60.36,"h":60.55,"l":60.14,"n":19,"o":60.2499,"t":"2026-10-16T19:45:00Z","v":1663,"vw":60.362512},{"c":61.89,"h":61.89,"l":61.89,"n":1,"o":61.89,"t":"2026-10-16T23:45:00Z","v":1000,"vw":61.89},{"c":61.35,"h":61.95,"l":61.35,"n":3,"o":61.95,"t":"2026-10-19T08:00:00Z","v":400,"vw":61.75},{"c":61.51,"h":61.51,"l":61.51,"n":2,"o":61.51,"t":"2026-10-19T11:00:00Z","v":170,"vw":61.51},{"c":61.6,"h":61.6,"l":61.6,"n":1,"o":61.6,"t":"2026-10-19T12:15:00Z","v":100,"vw":61.6},{"c":61.35,"h":61.5557,"l":61.16,"n":48,"o":61.36,"t":"2026-10-19T13:30:00Z","v":2640,"vw":61.34081},{"c":61.35,"h":61.35,"l":61.35,"n":1,"o":61.35,"t":"2026-10-19T13:45:00Z","v":100,"vw":61.35},{"c":61.9397,"h":61.94,"l":61.34,"n":14,"o":61.43,"t":"2026-10-19T14:00:00Z","v":3241,"vw":61.750953},{"c":62.16,"h":62.19,"l":62.02,"n":23,"o":62.02,"t":"2026-10-19T14:15:00Z","v":8637,"vw":62.153605},{"c":62.2,"h":62.2,"l":61.95,"n":10,"o":61.95,"t":"2026-10-19T14:30:00Z","v":1525,"vw":62.137123},{"c":62.5768,"h":62.5768,"l":62.43,"n":15,"o":62.43,"t":"2026-10-19T14:45:00Z","v":2129,"vw":62.455965},{"c":62.6,"h":62.6,"l":62.58,"n":10,"o":62.58,"t":"2026-10-19T15:00:00Z","v":4530,"vw":62.595556},{"c":62.52,"h":62.59,"l":62.43,"n":3,"o":62.59,"t":"2026-10-19T15:15:00Z","v":7000,"vw":62.511429},{"c":62.765,"h":62.815,"l":62.765,"n":5,"o":62.815,"t":"2026-10-19T15:30:00Z","v":922,"vw":62.800551},{"c":62.9,"h":62.9,"l":62.62,"n":6,"o":62.62,"t":"2026-10-19T15:45:00Z","v":10594,"vw":62.75},{"c":62.5905,"h":62.5905,"l":62.5905,"n":1,"o":62.5905,"t":"2026-10-19T16:30:00Z","v":300,"vw":62.5905},{"c":62.535,"h":62.59,"l":62.535,"n":3,"o":62.59,"t":"2026-10-19T16:45:00Z","v":2120,"vw":62.538015},{"c":62.32,"h":62.435,"l":62.32,"n":2,"o":62.435,"t":"2026-10-19T17:00:00Z","v":600,"vw":62.415833},{"c":62.48,"h":62.48,"l":62.2937,"n":7,"o":62.33,"t":"2026-10-19T17:30:00Z","v":665,"vw":62.377656},{"c":62.43,"h":62.43,"l":62.21,"n":29,"o":62.3995,"t":"2026-10-19T17:45:00Z","v":4060,"vw":62.334872},{"c":62.38,"h":62.39,"l":62.06,"n":14,"o":62.3245,"t":"2026-10-19T18:00:00Z","v":2030,"vw":62.145814},{"c":62.36,"h":62.4656,"l":62.3177,"n":14,"o":62.36,"t":"2026-10-19T18:15:00Z","v":5303,"vw":62.366154},{"c":62.475,"h":62.475,"l":62.28,"n":15,"o":62.29,"t":"2026-10-19T18:30:00Z","v":1734,"vw":62.317813},{"c":62.53,"h":62.61,"l":62.53,"n":6,"o":62.61,"t":"2026-10-19T18:45:00Z","v":2500,"vw":62.550408},{"c":62.734,"h":62.734,"l":62.734,"n":3,"o":62.734,"t":"2026-10-19T19:15:00Z","v":240,"vw":62.734},{"c":62.82,"h":62.9298,"l":62.78,"n":15,"o":62.78,"t":"2026-10-19T19:30:00Z","v":758,"vw":62.841335},{"c":62.52,"h":62.69,"l":62.4875,"n":19,"o":62.69,"t":"2026-10-19T19:45:00Z","v":1030,"vw":62.545669},{"c":62.57,"h":62.57,"l":62.56,"n":6,"o":62.56,"t":"2026-10-19T20:00:00Z","v":284,"vw":62.565},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-19T21:15:00Z","v":100,"vw":63},{"c":63.4937,"h":63.4937,"l":63.4937,"n":1,"o":63.4937,"t":"2026-10-19T22:45:00Z","v":200,"vw":63.4937},{"c":61.6835,"h":61.6835,"l":61.6835,"n":1,"o":61.6835,"t":"2026-10-20T12:15:00Z","v":100,"vw":61.6835},{"c":60.91,"h":62.3,"l":60.8,"n":69,"o":62.28,"t":"2026-10-20T13:30:00Z","v":12090,"vw":61.489665},{"c":61.5,"h":61.5,"l":60.77,"n":55,"o":60.94,"t":"2026-10-20T13:45:00Z","v":11426,"vw":61.173668},{"c":62.24,"h":62.24,"l":62.02,"n":7,"o":62.02,"t":"2026-10-20T14:00:00Z","v":518,"vw":62.159075},{"c":62.4,"h":62.4,"l":62.3247,"n":18,"o":62.359,"t":"2026-10-20T14:15:00Z","v":1384,"vw":62.363569},{"c":62.5566,"h":62.5566,"l":62.5566,"n":1,"o":62.5566,"t":"2026-10-20T14:30:00Z","v":200,"vw":62.5566},{"c":62.465,"h":62.465,"l":62.465,"n":2,"o":62.465,"t":"2026-10-20T14:45:00Z","v":201,"vw":62.465},{"c":62.02,"h":62.44,"l":62.02,"n":3,"o":62.44,"t":"2026-10-20T15:00:00Z","v":377,"vw":62.32},{"c":62.1661,"h":62.31,"l":62.1661,"n":4,"o":62.31,"t":"2026-10-20T15:15:00Z","v":801,"vw":62.287628},{"c":62.2,"h":62.2,"l":62.2,"n":3,"o":62.2,"t":"2026-10-20T15:30:00Z","v":276,"vw":62.2},{"c":62.185,"h":62.185,"l":62.185,"n":1,"o":62.185,"t":"2026-10-20T15:45:00Z","v":2000,"vw":62.185},{"c":62.1999,"h":62.205,"l":62.01,"n":5,"o":62.01,"t":"2026-10-20T17:00:00Z","v":1178,"vw":62.182757},{"c":62.2257,"h":62.2257,"l":62.205,"n":4,"o":62.205,"t":"2026-10-20T17:30:00Z","v":580,"vw":62.2165},{"c":61.91,"h":61.91,"l":61.86,"n":6,"o":61.9,"t":"2026-10-20T18:30:00Z","v":3603,"vw":61.907429},{"c":61.77,"h":61.77,"l":61.77,"n":1,"o":61.77,"t":"2026-10-20T19:15:00Z","v":100,"vw":61.77},{"c":61.685,"h":61.7,"l":61.685,"n":4,"o":61.7,"t":"2026-10-20T19:30:00Z","v":770,"vw":61.688971},{"c":61.99,"h":61.99,"l":61.96,"n":7,"o":61.96,"t":"2026-10-20T19:45:00Z","v":395,"vw":61.976139},{"c":62.56,"h":62.56,"l":62.56,"n":1,"o":62.56,"t":"2026-10-21T08:15:00Z","v":230,"vw":62.56},{"c":62.56,"h":62.56,"l":62.56,"n":1,"o":62.56,"t":"2026-10-21T08:30:00Z","v":134,"vw":62.56},{"c":62.29,"h":62.6,"l":61.88,"n":61,"o":62.6,"t":"2026-10-21T13:30:00Z","v":3503,"vw":62.409635},{"c":62.3,"h":62.75,"l":62.3,"n":9,"o":62.75,"t":"2026-10-21T14:00:00Z","v":1431,"vw":62.717857},{"c":62.34,"h":62.34,"l":62.34,"n":2,"o":62.34,"t":"2026-10-21T14:15:00Z","v":251,"vw":62.34},{"c":62.4107,"h":62.42,"l":62.33,"n":7,"o":62.33,"t":"2026-10-21T14:30:00Z","v":938,"vw":62.384278},{"c":62.6799,"h":62.73,"l":62.6799,"n":15,"o":62.73,"t":"2026-10-21T14:45:00Z","v":1809,"vw":62.69998},{"c":62.995,"h":62.995,"l":62.89,"n":4,"o":62.89,"t":"2026-10-21T15:00:00Z","v":601,"vw":62.928333},{"c":63,"h":63,"l":62.995,"n":3,"o":62.995,"t":"2026-10-21T15:15:00Z","v":618,"vw":62.997431},{"c":63.29,"h":63.44,"l":63.29,"n":39,"o":63.31,"t":"2026-10-21T15:30:00Z","v":3422,"vw":63.361433},{"c":63.1698,"h":63.1698,"l":63.1698,"n":1,"o":63.1698,"t":"2026-10-21T15:45:00Z","v":1078,"vw":63.1698},{"c":63.19,"h":63.19,"l":63.19,"n":2,"o":63.19,"t":"2026-10-21T16:00:00Z","v":120,"vw":63.19},{"c":63.23,"h":63.23,"l":63.23,"n":3,"o":63.23,"t":"2026-10-21T16:15:00Z","v":104,"vw":63.23},{"c":63.37,"h":63.37,"l":63.37,"n":1,"o":63.37,"t":"2026-10-21T16:45:00Z","v":162,"vw":63.37},{"c":63.48,"h":63.49,"l":63.48,"n":8,"o":63.48,"t":"2026-10-21T17:00:00Z","v":600,"vw":63.483438},{"c":63.475,"h":63.475,"l":63.46,"n":9,"o":63.46,"t":"2026-10-21T17:15:00Z","v":636,"vw":63.470955},{"c":63.395,"h":63.42,"l":63.395,"n":2,"o":63.42,"t":"2026-10-21T17:30:00Z","v":335,"vw":63.402463},{"c":63.485,"h":63.485,"l":63.3787,"n":2,"o":63.3787,"t":"2026-10-21T18:00:00Z","v":360,"vw":63.440708},{"c":63.525,"h":63.58,"l":63.525,"n":8,"o":63.57,"t":"2026-10-21T18:15:00Z","v":723,"vw":63.54363},{"c":63.47,"h":63.47,"l":63.47,"n":6,"o":63.47,"t":"2026-10-21T18:30:00Z","v":450,"vw":63.47},{"c":63.19,"h":63.43,"l":63.19,"n":33,"o":63.43,"t":"2026-10-21T18:45:00Z","v":5400,"vw":63.26344},{"c":63.09,"h":63.09,"l":63.09,"n":3,"o":63.09,"t":"2026-10-21T19:15:00Z","v":176,"vw":63.09},{"c":63.205,"h":63.2705,"l":63.09,"n":5,"o":63.2705,"t":"2026-10-21T19:45:00Z","v":423,"vw":63.184881},{"c":63.85,"h":63.85,"l":63.85,"n":1,"o":63.85,"t":"2026-10-21T22:45:00Z","v":375,"vw":63.85},{"c":61.32,"h":61.61,"l":60.87,"n":48,"o":61.0044,"t":"2026-10-22T08:00:00Z","v":3885,"vw":61.214128},{"c":61,"h":61,"l":61,"n":3,"o":61,"t":"2026-10-22T10:30:00Z","v":241,"vw":61},{"c":60.5,"h":61.21,"l":60.5,"n":115,"o":61.21,"t":"2026-10-22T13:30:00Z","v":9499,"vw":60.866043},{"c":60.011,"h":60.415,"l":60.011,"n":23,"o":60.415,"t":"2026-10-22T13:45:00Z","v":10960,"vw":60.16955},{"c":60.3368,"h":60.68,"l":60.3368,"n":13,"o":60.6203,"t":"2026-10-22T14:00:00Z","v":2753,"vw":60.380103},{"c":59.89,"h":60.26,"l":59.89,"n":52,"o":60.185,"t":"2026-10-22T14:15:00Z","v":3452,"vw":60.008346},{"c":59.835,"h":59.89,"l":59.64,"n":48,"o":59.89,"t":"2026-10-22T14:30:00Z","v":9157,"vw":59.770139},{"c":59.9299,"h":59.9299,"l":59.58,"n":62,"o":59.695,"t":"2026-10-22T14:45:00Z","v":7345,"vw":59.689406},{"c":59.68,"h":59.76,"l":59.68,"n":8,"o":59.76,"t":"2026-10-22T15:00:00Z","v":822,"vw":59.731726},{"c":60,"h":60,"l":60,"n":2,"o":60,"t":"2026-10-22T15:15:00Z","v":1002,"vw":60},{"c":59.74,"h":59.9429,"l":59.7,"n":31,"o":59.7,"t":"2026-10-22T15:30:00Z","v":1593,"vw":59.827128},{"c":59.88,"h":59.88,"l":59.88,"n":4,"o":59.88,"t":"2026-10-22T15:45:00Z","v":229,"vw":59.88},{"c":59.98,"h":59.98,"l":59.98,"n":5,"o":59.98,"t":"2026-10-22T16:00:00Z","v":502,"vw":59.98},{"c":59.98,"h":60,"l":59.98,"n":4,"o":60,"t":"2026-10-22T16:15:00Z","v":638,"vw":59.994545},{"c":59.39,"h":59.57,"l":59.39,"n":14,"o":59.57,"t":"2026-10-22T16:30:00Z","v":665,"vw":59.495187},{"c":59.4,"h":59.4,"l":59.2,"n":17,"o":59.2,"t":"2026-10-22T16:45:00Z","v":2815,"vw":59.291255},{"c":59.26,"h":59.34,"l":59.26,"n":5,"o":59.3,"t":"2026-10-22T17:15:00Z","v":674,"vw":59.302049},{"c":59.25,"h":59.25,"l":59.25,"n":3,"o":59.25,"t":"2026-10-22T17:30:00Z","v":1511,"vw":59.25},{"c":59.08,"h":59.095,"l":59.08,"n":8,"o":59.095,"t":"2026-10-22T17:45:00Z","v":2396,"vw":59.086276},{"c":59.085,"h":59.085,"l":58.83,"n":12,"o":58.955,"t":"2026-10-22T18:00:00Z","v":5075,"vw":58.85948},{"c":58.94,"h":59.13,"l":58.94,"n":7,"o":58.955,"t":"2026-10-22T18:15:00Z","v":984,"vw":58.963254},{"c":58.4218,"h":58.52,"l":58.42,"n":42,"o":58.4706,"t":"2026-10-22T19:00:00Z","v":5453,"vw":58.504268},{"c":58.6,"h":58.6,"l":58.6,"n":3,"o":58.6,"t":"2026-10-22T19:15:00Z","v":600,"vw":58.6},{"c":58.585,"h":58.68,"l":58.585,"n":5,"o":58.65,"t":"2026-10-22T19:30:00Z","v":369,"vw":58.638333},{"c":59.03,"h":59.07,"l":58.739,"n":14,"o":58.739,"t":"2026-10-22T19:45:00Z","v":646,"vw":58.940729},{"c":59,"h":59,"l":59,"n":2,"o":59,"t":"2026-10-22T20:45:00Z","v":128,"vw":59},{"c":59,"h":59.01,"l":59,"n":3,"o":59.01,"t":"2026-10-22T22:00:00Z","v":341,"vw":59.005581},{"c":58.75,"h":58.75,"l":58.75,"n":7,"o":58.75,"t":"2026-10-22T23:00:00Z","v":265,"vw":58.75},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-10-22T23:30:00Z","v":162,"vw":58.5},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-22T23:45:00Z","v":100,"vw":59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.41292575873043286,"strike":73.73580804231891,"iv":0.5659266442101835,"gamma":0.01884477722076222,"theta":-0.028824024938957353,"vega":0.02894465797994749,"rho":0.00414695579302362,"breakevenPct":25.61194951897228},{"delta":0.15,"premium":0.6664621101051799,"strike":69.72397637052647,"iv":0.523358970122662,"gamma":0.026223036488543138,"theta":-0.036032778001083565,"vega":0.03815138497586248,"rho":0.006193593375598477,"breakevenPct":19.245194783384147},{"delta":0.2,"premium":1.0776891743644241,"strike":68.92158209880112,"iv":0.5871931855955165,"gamma":0.027743491397098773,"theta":-0.04862806288795441,"vega":0.04527750409174176,"rho":0.008193568744649122,"breakevenPct":18.58253646140191},{"delta":0.25,"premium":1.488916238623668,"strike":68.11918782707576,"iv":0.6510274010683711,"gamma":0.029263946305654407,"theta":-0.06122334777482524,"vega":0.05240362320762104,"rho":0.010193544113699767,"breakevenPct":17.919878139419676},{"delta":0.3,"premium":1.7465569617096863,"strike":65.68962025526876,"iv":0.6036944866642402,"gamma":0.03475835144629823,"theta":-0.06239788649375767,"vega":0.05757089121929519,"rho":0.012269710309247932,"breakevenPct":14.240517054003798},{"delta":0.35,"premium":1.9609013717319979,"strike":63.59399085512001,"iv":0.5455523275394708,"gamma":0.04098177571664792,"theta":-0.06046295204273436,"vega":0.06131704345040489,"rho":0.014371811094192088,"breakevenPct":11.053518934189416},{"delta":0.4,"premium":2.298533018446488,"strike":62.171556605178374,"iv":0.5266767746354938,"gamma":0.04412517929686932,"theta":-0.06068164012662919,"vega":0.06422631237148821,"rho":0.016425397394034615,"breakevenPct":9.215804885015848},{"delta":0.45,"premium":2.324253731343284,"strike":60.559701492537314,"iv":0.43792014925373135,"gamma":0.05442985074626865,"theta":-0.05216268656716418,"vega":0.06562835820895523,"rho":0.018661374553046672,"breakevenPct":6.528807765340668},{"delta":0.5,"premium":2.9820388349514566,"strike":59.75728155339806,"iv":0.486452427184466,"gamma":0.04930776699029126,"theta":-0.058437864077669904,"vega":0.06625145631067961,"rho":0.020527957607133898,"breakevenPct":6.283788562340353},{"delta":0.55,"premium":3.7702517162471403,"strike":58.74828375286041,"iv":0.5344485125858124,"gamma":0.044565903890160186,"theta":-0.0637096109839817,"vega":0.06582311212814645,"rho":0.022286234704959745,"breakevenPct":5.909767015259271},{"delta":0.6,"premium":4.670617283950617,"strike":57.57283950617284,"iv":0.5799202469135802,"gamma":0.03995925925925926,"theta":-0.06751555555555556,"vega":0.06423111111111111,"rho":0.023954040337729243,"breakevenPct":5.443768914320606},{"delta":0.65,"premium":5.454830287206267,"strike":56.300261096605745,"iv":0.5914869451697128,"gamma":0.03756057441253264,"theta":-0.06630026109660575,"vega":0.061590600522193215,"rho":0.02569730870266099,"breakevenPct":4.616451607338655},{"delta":0.7,"premium":6.503961456102783,"strike":54.86509635974304,"iv":0.6204023554603855,"gamma":0.03367301927194861,"theta":-0.06561284796573875,"vega":0.05779293361884369,"rho":0.02724051764880786,"breakevenPct":3.9624899472231516},{"delta":0.75,"premium":7.10771812080537,"strike":53.67785234899329,"iv":0.5875818791946309,"gamma":0.03250134228187919,"theta":-0.057484563758389264,"vega":0.05280469798657718,"rho":0.029109445344225673,"breakevenPct":2.9740309500231357},{"delta":0.8,"premium":8.361783439490448,"strike":52.05095541401273,"iv":0.6045012738853504,"gamma":0.02783757961783439,"theta":-0.05269872611464967,"vega":0.04660891719745222,"rho":0.030497224763935477,"breakevenPct":2.3424341072390003},{"delta":0.85,"premium":9.950526315789475,"strike":50.11052631578947,"iv":0.6242042105263158,"gamma":0.022420526315789474,"theta":-0.04606578947368421,"vega":0.03875368421052631,"rho":0.03161757365305931,"breakevenPct":1.7466587016414428},{"delta":0.9,"premium":13.395173745173746,"strike":46.4015444015444,"iv":0.730215057915058,"gamma":0.01458262548262548,"theta":-0.040654054054054055,"vega":0.029116216216216212,"rho":0.03129445609853629,"breakevenPct":1.29886184434719}],"put":[{"delta":0.15,"premium":1.134078404546291,"strike":48.30300648485008,"iv":0.7859008810857302,"gamma":0.01782595495061495,"theta":-0.051590845558491014,"vega":0.038509630172856094,"rho":-0.008061607397714698,"breakevenPct":20.093294798739986},{"delta":0.2,"premium":1.6201801094008563,"strike":50.403602188017125,"iv":0.7862104124982667,"gamma":0.0215187814170442,"theta":-0.0617002188168789,"vega":0.04636572356339355,"rho":-0.010813127738076323,"breakevenPct":17.358254991332764},{"delta":0.25,"premium":1.6525691807140441,"strike":53.52569180714044,"iv":0.6126608692300474,"gamma":0.03134263537804455,"theta":-0.053984182630187186,"vega":0.05260836725140806,"rho":-0.013266964214173785,"breakevenPct":12.124135818352713},{"delta":0.3,"premium":2.291229525724532,"strike":54.739036907155665,"iv":0.6496743493750899,"gamma":0.03212683790377912,"theta":-0.06260905298063196,"vega":0.057667998261809184,"rho":-0.016052897436625652,"breakevenPct":11.150588884582193},{"delta":0.35,"premium":2.3472153465346532,"strike":56.4529702970297,"iv":0.548294306930693,"gamma":0.0405230198019802,"theta":-0.05571707920792079,"vega":0.061532425742574254,"rho":-0.018486481372058862,"breakevenPct":8.34193638743851},{"delta":0.4,"premium":2.705105633802817,"strike":57.65492957746479,"iv":0.5229204225352112,"gamma":0.04435774647887324,"theta":-0.055052112676056336,"vega":0.06420985915492958,"rho":-0.02114118066577634,"breakevenPct":6.91203804224636},{"delta":0.45,"premium":3.081050955414013,"strike":58.74946921443737,"iv":0.5000095541401274,"gamma":0.047548619957537154,"theta":-0.05352569002123142,"vega":0.06579936305732484,"rho":-0.023807123292091004,"breakevenPct":5.694700560692264},{"delta":0.5,"premium":3.717139737991266,"strike":59.83406113537118,"iv":0.5093454148471616,"gamma":0.04703231441048035,"theta":-0.05470131004366812,"vega":0.06635021834061136,"rho":-0.02664637196212759,"breakevenPct":4.934912083042674},{"delta":0.55,"premium":4.784214618973562,"strike":61.12286158631415,"iv":0.5569813374805599,"gamma":0.0427248833592535,"theta":-0.05916251944012441,"vega":0.0657542768273717,"rho":-0.029792169262672575,"breakevenPct":4.5592970229703695},{"delta":0.6,"premium":4.84253499222395,"strike":61.900466562986004,"iv":0.491040435458787,"gamma":0.04731275272161741,"theta":-0.05006454121306378,"vega":0.064199066874028,"rho":-0.03221642941061753,"breakevenPct":3.3407901562560562},{"delta":0.65,"premium":5.463419913419914,"strike":62.943722943722946,"iv":0.4785419913419913,"gamma":0.04648441558441558,"theta":-0.04616320346320346,"vega":0.061640692640692635,"rho":-0.035037993632780366,"breakevenPct":2.6252701502574465},{"delta":0.7,"premium":5.96141592920354,"strike":63.838938053097344,"iv":0.4537191150442478,"gamma":0.04598053097345133,"theta":-0.04012743362831858,"vega":0.05772477876106195,"rho":-0.03776639699385756,"breakevenPct":1.9523596071593992},{"delta":0.75,"premium":7.160703125,"strike":65.2921875,"iv":0.46872890624999997,"gamma":0.04050328125,"theta":-0.03714437499999999,"vega":0.052650156249999996,"rho":-0.04100322936822346,"breakevenPct":1.522133872607149},{"delta":0.8,"premium":8.557142857142864,"strike":66.9591836734694,"iv":0.47948163265306143,"gamma":0.035079591836734675,"theta":-0.03247346938775511,"vega":0.046528571428571426,"rho":-0.044395992949408436,"breakevenPct":1.0637966858774726},{"delta":0.85,"premium":9.044642857142858,"strike":67.74107142857143,"iv":0.4347125,"gamma":0.03186160714285714,"theta":-0.022669642857142853,"vega":0.03849642857142857,"rho":-0.047080891206286786,"breakevenPct":0.5650879697974456},{"delta":0.9,"premium":20.27208201892745,"strike":79.02208201892745,"iv":0.7331460567823345,"gamma":0.01477350157728706,"theta":-0.028683911671924293,"vega":0.029125867507886434,"rho":-0.05812686747535862,"breakevenPct":0.4743350838556685}]},"raw":{"call":[{"delta":0.1,"premium":0.41292575873043286,"strike":73.73580804231891,"iv":0.5659266442101835,"gamma":0.01884477722076222,"theta":-0.028824024938957353,"vega":0.02894465797994749,"rho":0.00414695579302362,"breakevenPct":25.61194951897228},{"delta":0.15,"premium":0.6664621101051799,"strike":69.72397637052647,"iv":0.523358970122662,"gamma":0.026223036488543138,"theta":-0.036032778001083565,"vega":0.03815138497586248,"rho":0.006193593375598477,"breakevenPct":19.245194783384147},{"delta":0.2,"premium":1.0776891743644241,"strike":68.92158209880112,"iv":0.5871931855955165,"gamma":0.027743491397098773,"theta":-0.04862806288795441,"vega":0.04527750409174176,"rho":0.008193568744649122,"breakevenPct":18.58253646140191},{"delta":0.25,"premium":1.488916238623668,"strike":68.11918782707576,"iv":0.6510274010683711,"gamma":0.029263946305654407,"theta":-0.06122334777482524,"vega":0.05240362320762104,"rho":0.010193544113699767,"breakevenPct":17.919878139419676},{"delta":0.3,"premium":1.7465569617096863,"strike":65.68962025526876,"iv":0.6036944866642402,"gamma":0.03475835144629823,"theta":-0.06239788649375767,"vega":0.05757089121929519,"rho":0.012269710309247932,"breakevenPct":14.240517054003798},{"delta":0.35,"premium":1.9609013717319979,"strike":63.59399085512001,"iv":0.5455523275394708,"gamma":0.04098177571664792,"theta":-0.06046295204273436,"vega":0.06131704345040489,"rho":0.014371811094192088,"breakevenPct":11.053518934189416},{"delta":0.4,"premium":2.298533018446488,"strike":62.171556605178374,"iv":0.5266767746354938,"gamma":0.04412517929686932,"theta":-0.06068164012662919,"vega":0.06422631237148821,"rho":0.016425397394034615,"breakevenPct":9.215804885015848},{"delta":0.45,"premium":2.324253731343284,"strike":60.559701492537314,"iv":0.43792014925373135,"gamma":0.05442985074626865,"theta":-0.05216268656716418,"vega":0.06562835820895523,"rho":0.018661374553046672,"breakevenPct":6.528807765340668},{"delta":0.5,"premium":2.9820388349514566,"strike":59.75728155339806,"iv":0.486452427184466,"gamma":0.04930776699029126,"theta":-0.058437864077669904,"vega":0.06625145631067961,"rho":0.020527957607133898,"breakevenPct":6.283788562340353},{"delta":0.55,"premium":3.7702517162471403,"strike":58.74828375286041,"iv":0.5344485125858124,"gamma":0.044565903890160186,"theta":-0.0637096109839817,"vega":0.06582311212814645,"rho":0.022286234704959745,"breakevenPct":5.909767015259271},{"delta":0.6,"premium":4.670617283950617,"strike":57.57283950617284,"iv":0.5799202469135802,"gamma":0.03995925925925926,"theta":-0.06751555555555556,"vega":0.06423111111111111,"rho":0.023954040337729243,"breakevenPct":5.443768914320606},{"delta":0.65,"premium":5.454830287206267,"strike":56.300261096605745,"iv":0.5914869451697128,"gamma":0.03756057441253264,"theta":-0.06630026109660575,"vega":0.061590600522193215,"rho":0.02569730870266099,"breakevenPct":4.616451607338655},{"delta":0.7,"premium":6.503961456102783,"strike":54.86509635974304,"iv":0.6204023554603855,"gamma":0.03367301927194861,"theta":-0.06561284796573875,"vega":0.05779293361884369,"rho":0.02724051764880786,"breakevenPct":3.9624899472231516},{"delta":0.75,"premium":7.10771812080537,"strike":53.67785234899329,"iv":0.5875818791946309,"gamma":0.03250134228187919,"theta":-0.057484563758389264,"vega":0.05280469798657718,"rho":0.029109445344225673,"breakevenPct":2.9740309500231357},{"delta":0.8,"premium":8.361783439490448,"strike":52.05095541401273,"iv":0.6045012738853504,"gamma":0.02783757961783439,"theta":-0.05269872611464967,"vega":0.04660891719745222,"rho":0.030497224763935477,"breakevenPct":2.3424341072390003},{"delta":0.85,"premium":9.950526315789475,"strike":50.11052631578947,"iv":0.6242042105263158,"gamma":0.022420526315789474,"theta":-0.04606578947368421,"vega":0.03875368421052631,"rho":0.03161757365305931,"breakevenPct":1.7466587016414428},{"delta":0.9,"premium":13.395173745173746,"strike":46.4015444015444,"iv":0.730215057915058,"gamma":0.01458262548262548,"theta":-0.040654054054054055,"vega":0.029116216216216212,"rho":0.03129445609853629,"breakevenPct":1.29886184434719}],"put":[{"delta":0.15,"premium":1.134078404546291,"strike":48.30300648485008,"iv":0.7859008810857302,"gamma":0.01782595495061495,"theta":-0.051590845558491014,"vega":0.038509630172856094,"rho":-0.008061607397714698,"breakevenPct":20.093294798739986},{"delta":0.2,"premium":1.6201801094008563,"strike":50.403602188017125,"iv":0.7862104124982667,"gamma":0.0215187814170442,"theta":-0.0617002188168789,"vega":0.04636572356339355,"rho":-0.010813127738076323,"breakevenPct":17.358254991332764},{"delta":0.25,"premium":1.6525691807140441,"strike":53.52569180714044,"iv":0.6126608692300474,"gamma":0.03134263537804455,"theta":-0.053984182630187186,"vega":0.05260836725140806,"rho":-0.013266964214173785,"breakevenPct":12.124135818352713},{"delta":0.3,"premium":2.291229525724532,"strike":54.739036907155665,"iv":0.6496743493750899,"gamma":0.03212683790377912,"theta":-0.06260905298063196,"vega":0.057667998261809184,"rho":-0.016052897436625652,"breakevenPct":11.150588884582193},{"delta":0.35,"premium":2.3472153465346532,"strike":56.4529702970297,"iv":0.548294306930693,"gamma":0.0405230198019802,"theta":-0.05571707920792079,"vega":0.061532425742574254,"rho":-0.018486481372058862,"breakevenPct":8.34193638743851},{"delta":0.4,"premium":2.705105633802817,"strike":57.65492957746479,"iv":0.5229204225352112,"gamma":0.04435774647887324,"theta":-0.055052112676056336,"vega":0.06420985915492958,"rho":-0.02114118066577634,"breakevenPct":6.91203804224636},{"delta":0.45,"premium":3.081050955414013,"strike":58.74946921443737,"iv":0.5000095541401274,"gamma":0.047548619957537154,"theta":-0.05352569002123142,"vega":0.06579936305732484,"rho":-0.023807123292091004,"breakevenPct":5.694700560692264},{"delta":0.5,"premium":3.717139737991266,"strike":59.83406113537118,"iv":0.5093454148471616,"gamma":0.04703231441048035,"theta":-0.05470131004366812,"vega":0.06635021834061136,"rho":-0.02664637196212759,"breakevenPct":4.934912083042674},{"delta":0.55,"premium":4.784214618973562,"strike":61.12286158631415,"iv":0.5569813374805599,"gamma":0.0427248833592535,"theta":-0.05916251944012441,"vega":0.0657542768273717,"rho":-0.029792169262672575,"breakevenPct":4.5592970229703695},{"delta":0.6,"premium":4.84253499222395,"strike":61.900466562986004,"iv":0.491040435458787,"gamma":0.04731275272161741,"theta":-0.05006454121306378,"vega":0.064199066874028,"rho":-0.03221642941061753,"breakevenPct":3.3407901562560562},{"delta":0.65,"premium":5.463419913419914,"strike":62.943722943722946,"iv":0.4785419913419913,"gamma":0.04648441558441558,"theta":-0.04616320346320346,"vega":0.061640692640692635,"rho":-0.035037993632780366,"breakevenPct":2.6252701502574465},{"delta":0.7,"premium":5.96141592920354,"strike":63.838938053097344,"iv":0.4537191150442478,"gamma":0.04598053097345133,"theta":-0.04012743362831858,"vega":0.05772477876106195,"rho":-0.03776639699385756,"breakevenPct":1.9523596071593992},{"delta":0.75,"premium":7.160703125,"strike":65.2921875,"iv":0.46872890624999997,"gamma":0.04050328125,"theta":-0.03714437499999999,"vega":0.052650156249999996,"rho":-0.04100322936822346,"breakevenPct":1.522133872607149},{"delta":0.8,"premium":8.557142857142864,"strike":66.9591836734694,"iv":0.47948163265306143,"gamma":0.035079591836734675,"theta":-0.03247346938775511,"vega":0.046528571428571426,"rho":-0.044395992949408436,"breakevenPct":1.0637966858774726},{"delta":0.85,"premium":9.044642857142858,"strike":67.74107142857143,"iv":0.4347125,"gamma":0.03186160714285714,"theta":-0.022669642857142853,"vega":0.03849642857142857,"rho":-0.047080891206286786,"breakevenPct":0.5650879697974456},{"delta":0.9,"premium":20.27208201892745,"strike":79.02208201892745,"iv":0.7331460567823345,"gamma":0.01477350157728706,"theta":-0.028683911671924293,"vega":0.029125867507886434,"rho":-0.05812686747535862,"breakevenPct":0.4743350838556685}]}},"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"}}