{"symbol":"BKCH","url":"https://intraalpha.com/companies/BKCH","capturedAt":"2026-10-23T00:21:59.168Z","state":"ready","quote":{"symbol":"BKCH","last_price":54.06,"prev_close":58.43,"regular_close":54.9,"change":-4.37,"change_pct":-7.479,"regular_change":-3.53,"regular_change_pct":-6.0414,"extended_change":-0.84,"extended_change_pct":-1.5301,"bid":51.33,"ask":57.53,"bid_size":100,"ask_size":100,"volume":48940,"vwap":55.317879,"open":56.16,"high":56.6379,"low":54.07,"close":54.9,"trade_count":896,"last_trade_at":"2026-10-22T23:13:41.292274891Z","last_quote_at":"2026-10-22T23:13:41.343635044Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:56.632837383-04:00","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":291300000,"net_expense_ratio":0.005,"portfolio_turnover":0.58,"dividend_yield":-0.0046,"inception_date":"2021-07-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:58.554425+00:00"},"optionObservedAt":"2026-10-22T19:59:14.630Z","bars":[{"c":59.75,"h":59.75,"l":59.75,"n":1,"o":59.75,"t":"2026-10-16T13:00:00Z","v":100,"vw":59.75},{"c":58.88,"h":59.48,"l":58.88,"n":18,"o":59.48,"t":"2026-10-16T13:30:00Z","v":1916,"vw":59.439213},{"c":58.86,"h":58.86,"l":58.86,"n":2,"o":58.86,"t":"2026-10-16T13:35:00Z","v":202,"vw":58.86},{"c":59.215,"h":59.215,"l":59.215,"n":3,"o":59.215,"t":"2026-10-16T13:40:00Z","v":223,"vw":59.215},{"c":58.8201,"h":58.8201,"l":58.8201,"n":6,"o":58.8201,"t":"2026-10-16T13:45:00Z","v":240,"vw":58.8201},{"c":58.8451,"h":58.9364,"l":58.8451,"n":6,"o":58.9364,"t":"2026-10-16T13:50:00Z","v":486,"vw":58.887071},{"c":59.396,"h":59.396,"l":59.396,"n":3,"o":59.396,"t":"2026-10-16T13:55:00Z","v":643,"vw":59.396},{"c":58.995,"h":58.995,"l":58.995,"n":5,"o":58.995,"t":"2026-10-16T14:10:00Z","v":190,"vw":58.995},{"c":59.55,"h":59.55,"l":59.358,"n":9,"o":59.358,"t":"2026-10-16T14:15:00Z","v":415,"vw":59.487404},{"c":59.2201,"h":59.36,"l":59.2201,"n":7,"o":59.36,"t":"2026-10-16T14:25:00Z","v":315,"vw":59.291064},{"c":59.56,"h":59.56,"l":59.5375,"n":4,"o":59.5375,"t":"2026-10-16T14:35:00Z","v":392,"vw":59.545},{"c":59.06,"h":59.39,"l":59.06,"n":16,"o":59.2566,"t":"2026-10-16T14:40:00Z","v":6448,"vw":59.349037},{"c":59.075,"h":59.075,"l":59.075,"n":5,"o":59.075,"t":"2026-10-16T14:50:00Z","v":334,"vw":59.075},{"c":58.19,"h":58.358,"l":58.19,"n":4,"o":58.358,"t":"2026-10-16T15:00:00Z","v":1185,"vw":58.342727},{"c":58.15,"h":58.15,"l":58.15,"n":10,"o":58.15,"t":"2026-10-16T15:05:00Z","v":632,"vw":58.15},{"c":57.82,"h":58.13,"l":57.82,"n":35,"o":58.09,"t":"2026-10-16T15:10:00Z","v":11528,"vw":58.081021},{"c":57.64,"h":57.67,"l":57.64,"n":4,"o":57.67,"t":"2026-10-16T15:15:00Z","v":918,"vw":57.666341},{"c":57.98,"h":57.98,"l":57.98,"n":3,"o":57.98,"t":"2026-10-16T15:25:00Z","v":448,"vw":57.98},{"c":58.04,"h":58.04,"l":58.04,"n":1,"o":58.04,"t":"2026-10-16T15:30:00Z","v":160,"vw":58.04},{"c":57.25,"h":57.6883,"l":57.25,"n":19,"o":57.6883,"t":"2026-10-16T15:50:00Z","v":1329,"vw":57.613359},{"c":57.01,"h":57.01,"l":57.01,"n":7,"o":57.01,"t":"2026-10-16T16:00:00Z","v":682,"vw":57.01},{"c":57.195,"h":57.195,"l":57.195,"n":8,"o":57.195,"t":"2026-10-16T16:15:00Z","v":357,"vw":57.195},{"c":57.2,"h":57.32,"l":57.2,"n":13,"o":57.27,"t":"2026-10-16T16:20:00Z","v":920,"vw":57.272143},{"c":57.215,"h":57.215,"l":57.215,"n":2,"o":57.215,"t":"2026-10-16T16:25:00Z","v":126,"vw":57.215},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-16T16:30:00Z","v":135,"vw":57},{"c":57.29,"h":57.29,"l":57.29,"n":2,"o":57.29,"t":"2026-10-16T16:35:00Z","v":147,"vw":57.29},{"c":57.1,"h":57.1,"l":57.1,"n":2,"o":57.1,"t":"2026-10-16T16:45:00Z","v":144,"vw":57.1},{"c":56.7297,"h":56.85,"l":56.7297,"n":11,"o":56.85,"t":"2026-10-16T16:50:00Z","v":664,"vw":56.82594},{"c":56.48,"h":56.48,"l":56.48,"n":5,"o":56.48,"t":"2026-10-16T17:00:00Z","v":224,"vw":56.48},{"c":56.44,"h":56.44,"l":56.4,"n":8,"o":56.4,"t":"2026-10-16T17:10:00Z","v":1943,"vw":56.402292},{"c":55.965,"h":55.965,"l":55.965,"n":10,"o":55.965,"t":"2026-10-16T17:15:00Z","v":258,"vw":55.965},{"c":56.23,"h":56.23,"l":56.23,"n":5,"o":56.23,"t":"2026-10-16T17:35:00Z","v":240,"vw":56.23},{"c":56.405,"h":56.405,"l":56.405,"n":2,"o":56.405,"t":"2026-10-16T17:40:00Z","v":190,"vw":56.405},{"c":56.34,"h":56.34,"l":56.34,"n":3,"o":56.34,"t":"2026-10-16T17:45:00Z","v":104,"vw":56.34},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-10-16T17:55:00Z","v":105,"vw":56},{"c":56.19,"h":56.19,"l":55.95,"n":9,"o":55.95,"t":"2026-10-16T18:05:00Z","v":498,"vw":56.1},{"c":56,"h":56,"l":56,"n":3,"o":56,"t":"2026-10-16T18:10:00Z","v":280,"vw":56},{"c":55.92,"h":55.92,"l":55.92,"n":4,"o":55.92,"t":"2026-10-16T18:20:00Z","v":146,"vw":55.92},{"c":55.8106,"h":55.8106,"l":55.8106,"n":3,"o":55.8106,"t":"2026-10-16T18:25:00Z","v":213,"vw":55.8106},{"c":55.81,"h":55.81,"l":55.8,"n":19,"o":55.8,"t":"2026-10-16T18:35:00Z","v":2713,"vw":55.800751},{"c":55.68,"h":55.78,"l":55.68,"n":5,"o":55.78,"t":"2026-10-16T18:40:00Z","v":443,"vw":55.724444},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-10-16T18:45:00Z","v":100,"vw":55.5},{"c":55.26,"h":55.26,"l":55.26,"n":2,"o":55.26,"t":"2026-10-16T18:50:00Z","v":129,"vw":55.26},{"c":55.48,"h":55.48,"l":55.48,"n":1,"o":55.48,"t":"2026-10-16T19:15:00Z","v":300,"vw":55.48},{"c":55.68,"h":55.71,"l":55.68,"n":10,"o":55.71,"t":"2026-10-16T19:25:00Z","v":493,"vw":55.695},{"c":55.74,"h":55.74,"l":55.49,"n":243,"o":55.65,"t":"2026-10-16T19:30:00Z","v":5697,"vw":55.579185},{"c":54.9769,"h":55.3,"l":54.9769,"n":11,"o":55.3,"t":"2026-10-16T19:35:00Z","v":337,"vw":55.10614},{"c":54.98,"h":55.035,"l":54.98,"n":12,"o":55.035,"t":"2026-10-16T19:40:00Z","v":438,"vw":55.015},{"c":54.805,"h":54.91,"l":54.805,"n":7,"o":54.91,"t":"2026-10-16T19:45:00Z","v":557,"vw":54.8575},{"c":55.5,"h":55.5,"l":55.136,"n":26,"o":55.136,"t":"2026-10-16T19:50:00Z","v":1446,"vw":55.382226},{"c":55.54,"h":55.54,"l":55.54,"n":2,"o":55.54,"t":"2026-10-16T19:55:00Z","v":101,"vw":55.54},{"c":55.65,"h":55.65,"l":55.65,"n":6,"o":55.65,"t":"2026-10-16T20:00:00Z","v":738,"vw":55.65},{"c":57.21,"h":57.25,"l":57.09,"n":25,"o":57.25,"t":"2026-10-19T13:30:00Z","v":1187,"vw":57.22709},{"c":56.32,"h":56.32,"l":56.17,"n":11,"o":56.17,"t":"2026-10-19T13:40:00Z","v":362,"vw":56.245},{"c":56.75,"h":56.97,"l":56.75,"n":4,"o":56.97,"t":"2026-10-19T13:45:00Z","v":605,"vw":56.933333},{"c":56.4,"h":56.75,"l":56.4,"n":14,"o":56.63,"t":"2026-10-19T13:50:00Z","v":691,"vw":56.645545},{"c":56.32,"h":56.49,"l":56.32,"n":15,"o":56.4,"t":"2026-10-19T13:55:00Z","v":2126,"vw":56.361806},{"c":55.7587,"h":56.33,"l":55.7587,"n":18,"o":56.33,"t":"2026-10-19T14:00:00Z","v":579,"vw":56.0329},{"c":55.73,"h":55.73,"l":55.73,"n":5,"o":55.73,"t":"2026-10-19T14:05:00Z","v":235,"vw":55.73},{"c":55.89,"h":55.89,"l":55.52,"n":10,"o":55.66,"t":"2026-10-19T14:10:00Z","v":970,"vw":55.711408},{"c":56.35,"h":56.51,"l":56.31,"n":14,"o":56.38,"t":"2026-10-19T14:15:00Z","v":998,"vw":56.447975},{"c":56.3,"h":56.3,"l":56.23,"n":5,"o":56.24,"t":"2026-10-19T14:20:00Z","v":444,"vw":56.256667},{"c":56.28,"h":56.28,"l":56.28,"n":2,"o":56.28,"t":"2026-10-19T14:25:00Z","v":101,"vw":56.28},{"c":56.06,"h":56.06,"l":56.06,"n":3,"o":56.06,"t":"2026-10-19T14:30:00Z","v":120,"vw":56.06},{"c":56.125,"h":56.26,"l":56.105,"n":6,"o":56.105,"t":"2026-10-19T14:35:00Z","v":487,"vw":56.142554},{"c":56.77,"h":56.77,"l":56.77,"n":3,"o":56.77,"t":"2026-10-19T14:45:00Z","v":300,"vw":56.77},{"c":56.67,"h":56.67,"l":56.63,"n":17,"o":56.67,"t":"2026-10-19T14:50:00Z","v":2056,"vw":56.667898},{"c":56.54,"h":56.54,"l":56.54,"n":3,"o":56.54,"t":"2026-10-19T14:55:00Z","v":13624,"vw":56.54},{"c":56.67,"h":56.67,"l":56.37,"n":12,"o":56.57,"t":"2026-10-19T15:00:00Z","v":821,"vw":56.535},{"c":56.71,"h":56.71,"l":56.69,"n":4,"o":56.69,"t":"2026-10-19T15:05:00Z","v":700,"vw":56.692857},{"c":56.535,"h":56.535,"l":56.5,"n":2,"o":56.5,"t":"2026-10-19T15:10:00Z","v":300,"vw":56.511667},{"c":56.585,"h":56.585,"l":56.585,"n":1,"o":56.585,"t":"2026-10-19T15:15:00Z","v":100,"vw":56.585},{"c":56.785,"h":56.8,"l":56.585,"n":23,"o":56.585,"t":"2026-10-19T15:20:00Z","v":1862,"vw":56.683068},{"c":56.96,"h":56.96,"l":56.805,"n":18,"o":56.805,"t":"2026-10-19T15:25:00Z","v":1553,"vw":56.8775},{"c":56.79,"h":56.84,"l":56.79,"n":10,"o":56.84,"t":"2026-10-19T15:30:00Z","v":2020,"vw":56.802},{"c":56.71,"h":56.86,"l":56.71,"n":5,"o":56.86,"t":"2026-10-19T15:35:00Z","v":400,"vw":56.779772},{"c":56.735,"h":56.735,"l":56.735,"n":1,"o":56.735,"t":"2026-10-19T15:40:00Z","v":100,"vw":56.735},{"c":56.68,"h":56.68,"l":56.68,"n":5,"o":56.68,"t":"2026-10-19T15:50:00Z","v":206,"vw":56.68},{"c":56.715,"h":56.715,"l":56.54,"n":21,"o":56.67,"t":"2026-10-19T15:55:00Z","v":3739,"vw":56.609273},{"c":56.32,"h":56.52,"l":56.32,"n":8,"o":56.52,"t":"2026-10-19T16:00:00Z","v":1505,"vw":56.359333},{"c":56.39,"h":56.39,"l":56.39,"n":1,"o":56.39,"t":"2026-10-19T16:05:00Z","v":210,"vw":56.39},{"c":56.33,"h":56.496,"l":56.32,"n":8,"o":56.496,"t":"2026-10-19T16:20:00Z","v":995,"vw":56.367111},{"c":56.15,"h":56.15,"l":56.15,"n":1,"o":56.15,"t":"2026-10-19T16:30:00Z","v":100,"vw":56.15},{"c":56.035,"h":56.04,"l":56,"n":3,"o":56,"t":"2026-10-19T16:45:00Z","v":400,"vw":56.01875},{"c":56.05,"h":56.05,"l":56.05,"n":2,"o":56.05,"t":"2026-10-19T16:50:00Z","v":262,"vw":56.05},{"c":55.89,"h":55.89,"l":55.88,"n":9,"o":55.88,"t":"2026-10-19T17:00:00Z","v":680,"vw":55.882857},{"c":55.9,"h":55.9,"l":55.89,"n":4,"o":55.89,"t":"2026-10-19T17:35:00Z","v":331,"vw":55.896875},{"c":55.76,"h":55.76,"l":55.76,"n":3,"o":55.76,"t":"2026-10-19T17:40:00Z","v":103,"vw":55.76},{"c":55.545,"h":55.64,"l":55.545,"n":6,"o":55.64,"t":"2026-10-19T17:45:00Z","v":336,"vw":55.5925},{"c":55.56,"h":55.56,"l":55.56,"n":4,"o":55.56,"t":"2026-10-19T18:05:00Z","v":152,"vw":55.56},{"c":55.49,"h":55.49,"l":55.49,"n":7,"o":55.49,"t":"2026-10-19T18:20:00Z","v":165,"vw":55.49},{"c":55.12,"h":55.12,"l":55.12,"n":1,"o":55.12,"t":"2026-10-19T18:25:00Z","v":100,"vw":55.12},{"c":55.21,"h":55.21,"l":55.21,"n":1,"o":55.21,"t":"2026-10-19T18:30:00Z","v":629,"vw":55.21},{"c":55.5,"h":55.5,"l":55.5,"n":3,"o":55.5,"t":"2026-10-19T18:45:00Z","v":103,"vw":55.5},{"c":55.59,"h":55.59,"l":55.59,"n":3,"o":55.59,"t":"2026-10-19T19:00:00Z","v":121,"vw":55.59},{"c":55.49,"h":55.66,"l":55.49,"n":21,"o":55.65,"t":"2026-10-19T19:05:00Z","v":765,"vw":55.6025},{"c":55.475,"h":55.475,"l":55.475,"n":4,"o":55.475,"t":"2026-10-19T19:10:00Z","v":122,"vw":55.475},{"c":55.5662,"h":55.59,"l":55.5662,"n":8,"o":55.59,"t":"2026-10-19T19:15:00Z","v":480,"vw":55.577263},{"c":55.99,"h":55.99,"l":55.64,"n":46,"o":55.65,"t":"2026-10-19T19:20:00Z","v":2742,"vw":55.727535},{"c":55.72,"h":56,"l":55.72,"n":4,"o":56,"t":"2026-10-19T19:25:00Z","v":358,"vw":55.836576},{"c":55.81,"h":55.83,"l":55.56,"n":107,"o":55.725,"t":"2026-10-19T19:30:00Z","v":13096,"vw":55.659513},{"c":55.8399,"h":55.87,"l":55.675,"n":23,"o":55.8,"t":"2026-10-19T19:35:00Z","v":2372,"vw":55.813791},{"c":55.92,"h":56.01,"l":55.835,"n":37,"o":55.89,"t":"2026-10-19T19:40:00Z","v":2549,"vw":55.906429},{"c":55.64,"h":55.65,"l":55.64,"n":8,"o":55.65,"t":"2026-10-19T19:45:00Z","v":724,"vw":55.648333},{"c":55.3,"h":55.595,"l":55.3,"n":20,"o":55.595,"t":"2026-10-19T19:50:00Z","v":1934,"vw":55.410882},{"c":55.22,"h":55.34,"l":55.22,"n":50,"o":55.335,"t":"2026-10-19T19:55:00Z","v":2342,"vw":55.273981},{"c":55.25,"h":55.25,"l":55.25,"n":5,"o":55.25,"t":"2026-10-19T20:00:00Z","v":550,"vw":55.25},{"c":54.26,"h":54.32,"l":54.26,"n":53,"o":54.31,"t":"2026-10-20T13:30:00Z","v":2798,"vw":54.290939},{"c":54.3,"h":54.4,"l":54.3,"n":38,"o":54.375,"t":"2026-10-20T13:35:00Z","v":6300,"vw":54.317963},{"c":54.04,"h":54.26,"l":54.04,"n":29,"o":54.195,"t":"2026-10-20T13:40:00Z","v":1148,"vw":54.153636},{"c":54.2873,"h":54.2873,"l":54.2873,"n":4,"o":54.2873,"t":"2026-10-20T13:45:00Z","v":265,"vw":54.2873},{"c":55.18,"h":55.18,"l":55.045,"n":44,"o":55.045,"t":"2026-10-20T14:00:00Z","v":2546,"vw":55.131545},{"c":55.87,"h":55.97,"l":55.765,"n":24,"o":55.765,"t":"2026-10-20T14:05:00Z","v":1554,"vw":55.862933},{"c":56.31,"h":56.31,"l":55.855,"n":33,"o":55.855,"t":"2026-10-20T14:10:00Z","v":2387,"vw":55.963798},{"c":56.6,"h":56.6,"l":56.37,"n":107,"o":56.37,"t":"2026-10-20T14:15:00Z","v":12055,"vw":56.472297},{"c":56.51,"h":56.645,"l":56.51,"n":14,"o":56.6,"t":"2026-10-20T14:20:00Z","v":908,"vw":56.58424},{"c":57.18,"h":57.31,"l":56.89,"n":181,"o":56.89,"t":"2026-10-20T14:25:00Z","v":14149,"vw":57.158036},{"c":56.93,"h":57.35,"l":56.93,"n":119,"o":57.15,"t":"2026-10-20T14:30:00Z","v":6919,"vw":57.191644},{"c":57.3,"h":57.3,"l":57.16,"n":12,"o":57.16,"t":"2026-10-20T14:35:00Z","v":1388,"vw":57.218339},{"c":57.7,"h":57.7,"l":57.5,"n":21,"o":57.5,"t":"2026-10-20T14:40:00Z","v":1102,"vw":57.6025},{"c":57.42,"h":57.74,"l":57.42,"n":94,"o":57.74,"t":"2026-10-20T14:45:00Z","v":5099,"vw":57.519019},{"c":57.345,"h":57.36,"l":57.25,"n":18,"o":57.25,"t":"2026-10-20T14:50:00Z","v":5170,"vw":57.254167},{"c":57.635,"h":57.72,"l":57.635,"n":11,"o":57.72,"t":"2026-10-20T14:55:00Z","v":770,"vw":57.703333},{"c":57.125,"h":57.125,"l":57.125,"n":5,"o":57.125,"t":"2026-10-20T15:00:00Z","v":149,"vw":57.125},{"c":56.42,"h":56.42,"l":56.42,"n":4,"o":56.42,"t":"2026-10-20T15:10:00Z","v":261,"vw":56.42},{"c":56.36,"h":56.36,"l":56.36,"n":2,"o":56.36,"t":"2026-10-20T15:45:00Z","v":101,"vw":56.36},{"c":56.5601,"h":56.75,"l":56.5601,"n":8,"o":56.75,"t":"2026-10-20T16:05:00Z","v":8472,"vw":56.743201},{"c":56.68,"h":56.68,"l":56.42,"n":6,"o":56.42,"t":"2026-10-20T16:10:00Z","v":511,"vw":56.485},{"c":56.69,"h":56.69,"l":56.69,"n":2,"o":56.69,"t":"2026-10-20T16:30:00Z","v":169,"vw":56.69},{"c":56.99,"h":56.99,"l":56.875,"n":5,"o":56.875,"t":"2026-10-20T16:45:00Z","v":324,"vw":56.9325},{"c":56.9,"h":56.9,"l":56.9,"n":3,"o":56.9,"t":"2026-10-20T16:50:00Z","v":119,"vw":56.9},{"c":56.795,"h":56.795,"l":56.795,"n":3,"o":56.795,"t":"2026-10-20T16:55:00Z","v":198,"vw":56.795},{"c":56.63,"h":56.63,"l":56.63,"n":4,"o":56.63,"t":"2026-10-20T17:40:00Z","v":369,"vw":56.63},{"c":56.7699,"h":56.7699,"l":56.7699,"n":4,"o":56.7699,"t":"2026-10-20T17:50:00Z","v":131,"vw":56.7699},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-20T17:55:00Z","v":100,"vw":56.6},{"c":56.21,"h":56.21,"l":56.21,"n":3,"o":56.21,"t":"2026-10-20T18:15:00Z","v":198,"vw":56.21},{"c":56.27,"h":56.27,"l":56.27,"n":1,"o":56.27,"t":"2026-10-20T18:30:00Z","v":250,"vw":56.27},{"c":56.1133,"h":56.1133,"l":56.1133,"n":3,"o":56.1133,"t":"2026-10-20T18:35:00Z","v":360,"vw":56.1133},{"c":56.102,"h":56.102,"l":56.102,"n":2,"o":56.102,"t":"2026-10-20T18:40:00Z","v":586,"vw":56.102},{"c":56.24,"h":56.24,"l":56.24,"n":2,"o":56.24,"t":"2026-10-20T18:50:00Z","v":101,"vw":56.24},{"c":56.3086,"h":56.3086,"l":56.3086,"n":1,"o":56.3086,"t":"2026-10-20T18:55:00Z","v":303,"vw":56.3086},{"c":56.18,"h":56.18,"l":56.18,"n":4,"o":56.18,"t":"2026-10-20T19:10:00Z","v":247,"vw":56.18},{"c":56.125,"h":56.125,"l":56.125,"n":3,"o":56.125,"t":"2026-10-20T19:25:00Z","v":111,"vw":56.125},{"c":56.38,"h":56.38,"l":56.38,"n":1,"o":56.38,"t":"2026-10-20T19:35:00Z","v":600,"vw":56.38},{"c":56.285,"h":56.285,"l":56.285,"n":6,"o":56.285,"t":"2026-10-20T19:40:00Z","v":201,"vw":56.285},{"c":56.37,"h":56.37,"l":56.37,"n":1,"o":56.37,"t":"2026-10-20T19:50:00Z","v":256,"vw":56.37},{"c":56.19,"h":56.19,"l":56.05,"n":11,"o":56.115,"t":"2026-10-20T19:55:00Z","v":1562,"vw":56.127058},{"c":56.2,"h":56.2,"l":56.2,"n":7,"o":56.2,"t":"2026-10-20T20:00:00Z","v":1501,"vw":56.2},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-21T13:20:00Z","v":100,"vw":58},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-21T13:25:00Z","v":100,"vw":58},{"c":58,"h":58,"l":57.87,"n":14,"o":57.87,"t":"2026-10-21T13:30:00Z","v":2116,"vw":57.876335},{"c":57.14,"h":57.14,"l":57.14,"n":5,"o":57.14,"t":"2026-10-21T13:50:00Z","v":238,"vw":57.14},{"c":56.755,"h":56.755,"l":56.755,"n":8,"o":56.755,"t":"2026-10-21T13:55:00Z","v":280,"vw":56.755},{"c":56.85,"h":56.85,"l":56.85,"n":7,"o":56.85,"t":"2026-10-21T14:20:00Z","v":260,"vw":56.85},{"c":57.44,"h":57.5,"l":57.2,"n":153,"o":57.34,"t":"2026-10-21T14:25:00Z","v":16688,"vw":57.38261},{"c":57.27,"h":57.27,"l":57.27,"n":5,"o":57.27,"t":"2026-10-21T14:30:00Z","v":133,"vw":57.27},{"c":57.315,"h":57.315,"l":57.315,"n":5,"o":57.315,"t":"2026-10-21T14:40:00Z","v":121,"vw":57.315},{"c":57.76,"h":57.76,"l":57.6722,"n":6,"o":57.6722,"t":"2026-10-21T14:45:00Z","v":449,"vw":57.694205},{"c":58.21,"h":58.21,"l":58.21,"n":5,"o":58.21,"t":"2026-10-21T14:50:00Z","v":194,"vw":58.21},{"c":58.3,"h":58.325,"l":58.3,"n":5,"o":58.325,"t":"2026-10-21T15:10:00Z","v":345,"vw":58.316749},{"c":57.9686,"h":57.9686,"l":57.9686,"n":2,"o":57.9686,"t":"2026-10-21T15:15:00Z","v":132,"vw":57.9686},{"c":58.32,"h":58.32,"l":58.175,"n":4,"o":58.175,"t":"2026-10-21T15:35:00Z","v":1134,"vw":58.188182},{"c":58.42,"h":58.42,"l":58.42,"n":10,"o":58.42,"t":"2026-10-21T15:45:00Z","v":263,"vw":58.42},{"c":58.4153,"h":58.4153,"l":58.235,"n":7,"o":58.235,"t":"2026-10-21T15:50:00Z","v":1270,"vw":58.32515},{"c":58.07,"h":58.07,"l":58.07,"n":4,"o":58.07,"t":"2026-10-21T16:05:00Z","v":131,"vw":58.07},{"c":58.02,"h":58.02,"l":58.02,"n":4,"o":58.02,"t":"2026-10-21T16:25:00Z","v":122,"vw":58.02},{"c":58.14,"h":58.14,"l":58.14,"n":5,"o":58.14,"t":"2026-10-21T16:30:00Z","v":129,"vw":58.14},{"c":58.54,"h":58.54,"l":58.52,"n":7,"o":58.52,"t":"2026-10-21T16:40:00Z","v":375,"vw":58.532727},{"c":58.638,"h":58.638,"l":58.638,"n":5,"o":58.638,"t":"2026-10-21T16:55:00Z","v":283,"vw":58.638},{"c":58.47,"h":58.47,"l":58.47,"n":1,"o":58.47,"t":"2026-10-21T17:10:00Z","v":108,"vw":58.47},{"c":58.75,"h":58.75,"l":58.75,"n":4,"o":58.75,"t":"2026-10-21T17:25:00Z","v":161,"vw":58.75},{"c":58.85,"h":58.9899,"l":58.85,"n":7,"o":58.9899,"t":"2026-10-21T17:30:00Z","v":474,"vw":58.950602},{"c":59.13,"h":59.13,"l":59.13,"n":3,"o":59.13,"t":"2026-10-21T17:40:00Z","v":405,"vw":59.13},{"c":59,"h":59.135,"l":59,"n":5,"o":59.135,"t":"2026-10-21T18:00:00Z","v":337,"vw":59.0675},{"c":59.09,"h":59.09,"l":59.09,"n":8,"o":59.09,"t":"2026-10-21T18:05:00Z","v":299,"vw":59.09},{"c":59.06,"h":59.06,"l":59.06,"n":2,"o":59.06,"t":"2026-10-21T18:15:00Z","v":102,"vw":59.06},{"c":59.18,"h":59.18,"l":59.03,"n":4,"o":59.03,"t":"2026-10-21T18:20:00Z","v":294,"vw":59.118776},{"c":59.06,"h":59.06,"l":59.06,"n":7,"o":59.06,"t":"2026-10-21T18:30:00Z","v":334,"vw":59.06},{"c":59.13,"h":59.13,"l":59.13,"n":2,"o":59.13,"t":"2026-10-21T18:50:00Z","v":143,"vw":59.13},{"c":58.695,"h":58.72,"l":58.695,"n":9,"o":58.72,"t":"2026-10-21T18:55:00Z","v":317,"vw":58.7075},{"c":58.6675,"h":58.6675,"l":58.6675,"n":1,"o":58.6675,"t":"2026-10-21T19:00:00Z","v":100,"vw":58.6675},{"c":58.4535,"h":58.4535,"l":58.4535,"n":2,"o":58.4535,"t":"2026-10-21T19:10:00Z","v":334,"vw":58.4535},{"c":58.55,"h":58.7,"l":58.55,"n":11,"o":58.7,"t":"2026-10-21T19:20:00Z","v":577,"vw":58.611236},{"c":58.695,"h":58.695,"l":58.695,"n":7,"o":58.695,"t":"2026-10-21T19:25:00Z","v":398,"vw":58.695},{"c":58.9599,"h":58.9599,"l":58.9599,"n":5,"o":58.9599,"t":"2026-10-21T19:30:00Z","v":306,"vw":58.9599},{"c":58.95,"h":58.95,"l":58.87,"n":10,"o":58.87,"t":"2026-10-21T19:35:00Z","v":461,"vw":58.901233},{"c":58.55,"h":58.55,"l":58.55,"n":2,"o":58.55,"t":"2026-10-21T19:40:00Z","v":135,"vw":58.55},{"c":58.79,"h":58.79,"l":58.57,"n":12,"o":58.685,"t":"2026-10-21T19:45:00Z","v":988,"vw":58.636745},{"c":58.61,"h":58.61,"l":58.23,"n":8,"o":58.23,"t":"2026-10-21T19:50:00Z","v":1362,"vw":58.414878},{"c":58.39,"h":58.39,"l":58.19,"n":45,"o":58.19,"t":"2026-10-21T19:55:00Z","v":1601,"vw":58.314934},{"c":58.43,"h":58.43,"l":58.43,"n":6,"o":58.43,"t":"2026-10-21T20:00:00Z","v":2189,"vw":58.43},{"c":56.145,"h":56.18,"l":55.62,"n":58,"o":56.16,"t":"2026-10-22T13:30:00Z","v":3139,"vw":56.080108},{"c":56.6379,"h":56.6379,"l":56.535,"n":6,"o":56.535,"t":"2026-10-22T13:40:00Z","v":669,"vw":56.572996},{"c":56.18,"h":56.33,"l":56.0291,"n":44,"o":56.33,"t":"2026-10-22T13:45:00Z","v":6190,"vw":56.308446},{"c":55.97,"h":56.15,"l":55.79,"n":28,"o":56.15,"t":"2026-10-22T13:50:00Z","v":5160,"vw":56.11534},{"c":56.45,"h":56.61,"l":56.37,"n":11,"o":56.37,"t":"2026-10-22T13:55:00Z","v":400,"vw":56.474615},{"c":56.6,"h":56.6,"l":56.6,"n":5,"o":56.6,"t":"2026-10-22T14:00:00Z","v":111,"vw":56.6},{"c":56.0551,"h":56.0551,"l":56.0551,"n":2,"o":56.0551,"t":"2026-10-22T14:10:00Z","v":236,"vw":56.0551},{"c":56.05,"h":56.05,"l":56.05,"n":6,"o":56.05,"t":"2026-10-22T14:20:00Z","v":202,"vw":56.05},{"c":55.5,"h":55.5,"l":55.5,"n":5,"o":55.5,"t":"2026-10-22T14:35:00Z","v":143,"vw":55.5},{"c":55.65,"h":55.695,"l":55.65,"n":9,"o":55.695,"t":"2026-10-22T14:40:00Z","v":526,"vw":55.662676},{"c":55.24,"h":55.24,"l":54.93,"n":7,"o":54.93,"t":"2026-10-22T15:15:00Z","v":350,"vw":55.116667},{"c":55.1907,"h":55.27,"l":55.1907,"n":4,"o":55.27,"t":"2026-10-22T15:25:00Z","v":302,"vw":55.217133},{"c":55.1,"h":55.1,"l":55,"n":12,"o":55,"t":"2026-10-22T15:30:00Z","v":1307,"vw":55.021875},{"c":55.23,"h":55.23,"l":55.06,"n":7,"o":55.06,"t":"2026-10-22T15:40:00Z","v":433,"vw":55.122632},{"c":55.38,"h":55.38,"l":55.38,"n":2,"o":55.38,"t":"2026-10-22T15:50:00Z","v":209,"vw":55.38},{"c":55.535,"h":55.535,"l":55.52,"n":3,"o":55.52,"t":"2026-10-22T15:55:00Z","v":301,"vw":55.525},{"c":55.45,"h":55.45,"l":55.45,"n":1,"o":55.45,"t":"2026-10-22T16:00:00Z","v":300,"vw":55.45},{"c":55.465,"h":55.465,"l":55.465,"n":3,"o":55.465,"t":"2026-10-22T16:20:00Z","v":149,"vw":55.465},{"c":55.35,"h":55.35,"l":55.35,"n":2,"o":55.35,"t":"2026-10-22T16:25:00Z","v":193,"vw":55.35},{"c":55.0192,"h":55.0192,"l":54.88,"n":3,"o":54.88,"t":"2026-10-22T16:40:00Z","v":446,"vw":54.946167},{"c":54.79,"h":54.79,"l":54.79,"n":5,"o":54.79,"t":"2026-10-22T16:45:00Z","v":565,"vw":54.79},{"c":54.78,"h":54.78,"l":54.55,"n":10,"o":54.55,"t":"2026-10-22T16:50:00Z","v":521,"vw":54.629796},{"c":54.81,"h":54.81,"l":54.81,"n":3,"o":54.81,"t":"2026-10-22T17:00:00Z","v":232,"vw":54.81},{"c":54.67,"h":54.67,"l":54.67,"n":1,"o":54.67,"t":"2026-10-22T17:05:00Z","v":100,"vw":54.67},{"c":54.7199,"h":54.7199,"l":54.7199,"n":2,"o":54.7199,"t":"2026-10-22T17:10:00Z","v":559,"vw":54.7199},{"c":54.605,"h":54.605,"l":54.605,"n":2,"o":54.605,"t":"2026-10-22T17:15:00Z","v":110,"vw":54.605},{"c":54.745,"h":54.745,"l":54.745,"n":2,"o":54.745,"t":"2026-10-22T17:20:00Z","v":279,"vw":54.745},{"c":54.745,"h":54.745,"l":54.62,"n":3,"o":54.62,"t":"2026-10-22T17:25:00Z","v":306,"vw":54.665},{"c":54.82,"h":54.82,"l":54.82,"n":5,"o":54.82,"t":"2026-10-22T17:30:00Z","v":132,"vw":54.82},{"c":54.61,"h":54.61,"l":54.61,"n":2,"o":54.61,"t":"2026-10-22T17:35:00Z","v":101,"vw":54.61},{"c":54.5919,"h":54.6699,"l":54.514,"n":7,"o":54.514,"t":"2026-10-22T17:40:00Z","v":2359,"vw":54.535232},{"c":54.51,"h":54.51,"l":54.51,"n":6,"o":54.51,"t":"2026-10-22T17:45:00Z","v":233,"vw":54.51},{"c":54.3,"h":54.46,"l":54.3,"n":19,"o":54.46,"t":"2026-10-22T17:50:00Z","v":439,"vw":54.363699},{"c":54.38,"h":54.38,"l":54.38,"n":8,"o":54.38,"t":"2026-10-22T18:00:00Z","v":437,"vw":54.38},{"c":54.4119,"h":54.4119,"l":54.23,"n":8,"o":54.23,"t":"2026-10-22T18:05:00Z","v":702,"vw":54.325121},{"c":54.19,"h":54.285,"l":54.19,"n":6,"o":54.285,"t":"2026-10-22T18:10:00Z","v":346,"vw":54.2375},{"c":54.205,"h":54.205,"l":54.07,"n":5,"o":54.07,"t":"2026-10-22T18:15:00Z","v":392,"vw":54.116233},{"c":54.31,"h":54.31,"l":54.31,"n":3,"o":54.31,"t":"2026-10-22T18:20:00Z","v":208,"vw":54.31},{"c":54.29,"h":54.33,"l":54.29,"n":2,"o":54.33,"t":"2026-10-22T18:25:00Z","v":292,"vw":54.303699},{"c":54.22,"h":54.22,"l":54.22,"n":3,"o":54.22,"t":"2026-10-22T18:30:00Z","v":192,"vw":54.22},{"c":54.355,"h":54.355,"l":54.24,"n":4,"o":54.24,"t":"2026-10-22T18:35:00Z","v":447,"vw":54.281818},{"c":54.4,"h":54.4,"l":54.4,"n":1,"o":54.4,"t":"2026-10-22T18:40:00Z","v":100,"vw":54.4},{"c":54.41,"h":54.41,"l":54.41,"n":1,"o":54.41,"t":"2026-10-22T18:45:00Z","v":192,"vw":54.41},{"c":54.29,"h":54.29,"l":54.29,"n":5,"o":54.29,"t":"2026-10-22T18:50:00Z","v":223,"vw":54.29},{"c":54.43,"h":54.475,"l":54.43,"n":5,"o":54.475,"t":"2026-10-22T18:55:00Z","v":438,"vw":54.444107},{"c":54.32,"h":54.36,"l":54.32,"n":8,"o":54.36,"t":"2026-10-22T19:00:00Z","v":633,"vw":54.336},{"c":54.765,"h":54.88,"l":54.7,"n":19,"o":54.88,"t":"2026-10-22T19:20:00Z","v":1868,"vw":54.803172},{"c":54.9,"h":54.9,"l":54.9,"n":27,"o":54.9,"t":"2026-10-22T19:25:00Z","v":1615,"vw":54.9},{"c":54.46,"h":54.46,"l":54.46,"n":7,"o":54.46,"t":"2026-10-22T19:45:00Z","v":232,"vw":54.46},{"c":54.89,"h":54.89,"l":54.8,"n":41,"o":54.85,"t":"2026-10-22T19:55:00Z","v":6555,"vw":54.848944},{"c":54.9,"h":54.9,"l":54.9,"n":6,"o":54.9,"t":"2026-10-22T20:00:00Z","v":726,"vw":54.9},{"c":54.06,"h":54.06,"l":54.06,"n":3,"o":54.06,"t":"2026-10-22T23:10:00Z","v":255,"vw":54.06}],"history":[{"c":55,"h":55,"l":51.24,"n":1087,"o":53.02,"t":"2024-10-21T04:00:00Z","v":53761,"vw":53.695462},{"c":55.07,"h":55.44,"l":54.0052,"n":890,"o":54.28,"t":"2024-10-22T04:00:00Z","v":35763,"vw":54.708489},{"c":52.9,"h":54.3513,"l":51.26,"n":715,"o":54,"t":"2024-10-23T04:00:00Z","v":30316,"vw":52.822726},{"c":53.8,"h":54.71,"l":52.41,"n":760,"o":54.71,"t":"2024-10-24T04:00:00Z","v":37813,"vw":53.353239},{"c":52.52,"h":54.3737,"l":52.13,"n":935,"o":53.8,"t":"2024-10-25T04:00:00Z","v":40855,"vw":53.320408},{"c":56.88,"h":57.32,"l":52.38,"n":1771,"o":54.2,"t":"2024-10-28T04:00:00Z","v":88090,"vw":55.61136},{"c":56.99,"h":58.99,"l":56.76,"n":1121,"o":58.26,"t":"2024-10-29T04:00:00Z","v":60327,"vw":57.713886},{"c":56.15,"h":57.4483,"l":54.86,"n":585,"o":55.63,"t":"2024-10-30T04:00:00Z","v":29183,"vw":56.242358},{"c":51,"h":55.01,"l":51,"n":1083,"o":55.01,"t":"2024-10-31T04:00:00Z","v":58600,"vw":52.44984},{"c":50.16,"h":53.56,"l":50.04,"n":631,"o":51.63,"t":"2024-11-01T04:00:00Z","v":53099,"vw":51.798735},{"c":48.65,"h":49.69,"l":48.1701,"n":999,"o":49.54,"t":"2024-11-04T05:00:00Z","v":42978,"vw":49.044481},{"c":51.06,"h":51.48,"l":49.58,"n":586,"o":49.58,"t":"2024-11-05T05:00:00Z","v":23654,"vw":50.874203},{"c":60.43,"h":60.82,"l":55.39,"n":2098,"o":56.8,"t":"2024-11-06T05:00:00Z","v":148886,"vw":58.820087},{"c":62.59,"h":63.002,"l":59.57,"n":2974,"o":59.57,"t":"2024-11-07T05:00:00Z","v":92151,"vw":61.550622},{"c":62.11,"h":62.9699,"l":60.13,"n":1269,"o":62.53,"t":"2024-11-08T05:00:00Z","v":68396,"vw":61.769654},{"c":72.99,"h":74,"l":68.55,"n":4663,"o":69.1,"t":"2024-11-11T05:00:00Z","v":195316,"vw":71.691185},{"c":71.87,"h":72.27,"l":68.38,"n":2461,"o":70.13,"t":"2024-11-12T05:00:00Z","v":108243,"vw":70.502372},{"c":64.8,"h":74,"l":64.45,"n":4378,"o":71.88,"t":"2024-11-13T05:00:00Z","v":205111,"vw":68.616548},{"c":62.16,"h":66.72,"l":61.77,"n":1654,"o":66.54,"t":"2024-11-14T05:00:00Z","v":111261,"vw":63.274086},{"c":64.04,"h":64.23,"l":61.1327,"n":1824,"o":63.5,"t":"2024-11-15T05:00:00Z","v":159106,"vw":62.104941},{"c":63.63,"h":66.25,"l":62.13,"n":1410,"o":63.92,"t":"2024-11-18T05:00:00Z","v":56609,"vw":64.225489},{"c":66.165,"h":67.36,"l":63.0125,"n":1329,"o":63.92,"t":"2024-11-19T05:00:00Z","v":81786,"vw":65.536527},{"c":66.38,"h":68.78,"l":64.9301,"n":1580,"o":68.14,"t":"2024-11-20T05:00:00Z","v":83941,"vw":66.65145},{"c":65.28,"h":70.21,"l":63.2,"n":1718,"o":69.5,"t":"2024-11-21T05:00:00Z","v":86945,"vw":65.892225},{"c":69.14,"h":69.78,"l":63.85,"n":1303,"o":64.79,"t":"2024-11-22T05:00:00Z","v":66403,"vw":67.294839},{"c":69.03,"h":71.31,"l":66.6823,"n":1515,"o":70.9,"t":"2024-11-25T05:00:00Z","v":77022,"vw":69.402905},{"c":64.4,"h":68.81,"l":63.8544,"n":1327,"o":66.31,"t":"2024-11-26T05:00:00Z","v":73077,"vw":65.768192},{"c":69.56,"h":70.2,"l":66,"n":1192,"o":66.22,"t":"2024-11-27T05:00:00Z","v":71555,"vw":68.150533},{"c":71,"h":74.1523,"l":70.67,"n":1351,"o":70.99,"t":"2024-11-29T05:00:00Z","v":67604,"vw":72.639823},{"c":68.31,"h":71.32,"l":66.92,"n":1595,"o":70.89,"t":"2024-12-02T05:00:00Z","v":94467,"vw":69.440741},{"c":68.4,"h":69,"l":66.29,"n":897,"o":66.29,"t":"2024-12-03T05:00:00Z","v":32622,"vw":67.56121},{"c":72.625,"h":72.94,"l":68,"n":1249,"o":68.4,"t":"2024-12-04T05:00:00Z","v":56230,"vw":70.645989},{"c":70.89,"h":77.35,"l":70.48,"n":2632,"o":75.6,"t":"2024-12-05T05:00:00Z","v":164157,"vw":73.411276},{"c":75.3,"h":77.14,"l":72,"n":1684,"o":72,"t":"2024-12-06T05:00:00Z","v":81546,"vw":75.093566},{"c":69.35,"h":74.71,"l":69,"n":2181,"o":74.71,"t":"2024-12-09T05:00:00Z","v":101802,"vw":71.128653},{"c":66.19,"h":70.3395,"l":65.7,"n":1941,"o":70.09,"t":"2024-12-10T05:00:00Z","v":101400,"vw":67.421225},{"c":68.285,"h":69.63,"l":67,"n":1219,"o":68.27,"t":"2024-12-11T05:00:00Z","v":67653,"vw":68.54252},{"c":68.24,"h":71.79,"l":67.92,"n":1079,"o":70.08,"t":"2024-12-12T05:00:00Z","v":52473,"vw":69.81727},{"c":68.18,"h":69.59,"l":67.16,"n":920,"o":68.96,"t":"2024-12-13T05:00:00Z","v":48068,"vw":68.587515},{"c":72.61,"h":74.7646,"l":69,"n":1555,"o":69.83,"t":"2024-12-16T05:00:00Z","v":111321,"vw":73.141684},{"c":71.54,"h":73.8584,"l":70.85,"n":1118,"o":72.98,"t":"2024-12-17T05:00:00Z","v":52329,"vw":72.203223},{"c":63.41,"h":71.5,"l":62.735,"n":2223,"o":70.54,"t":"2024-12-18T05:00:00Z","v":132689,"vw":67.259319},{"c":60.41,"h":66.54,"l":60.25,"n":2712,"o":65.83,"t":"2024-12-19T05:00:00Z","v":120188,"vw":62.371522},{"c":61.1,"h":62.06,"l":58.7,"n":1271,"o":58.99,"t":"2024-12-20T05:00:00Z","v":74074,"vw":60.719086},{"c":57.99,"h":60.69,"l":57.82,"n":1720,"o":60.69,"t":"2024-12-23T05:00:00Z","v":80676,"vw":58.761955},{"c":61.25,"h":61.8,"l":59.26,"n":824,"o":59.31,"t":"2024-12-24T05:00:00Z","v":59155,"vw":60.850337},{"c":60.82,"h":61.1689,"l":59.7,"n":1101,"o":60.32,"t":"2024-12-26T05:00:00Z","v":76699,"vw":60.582404},{"c":57.91,"h":60.73,"l":57.53,"n":1127,"o":60.54,"t":"2024-12-27T05:00:00Z","v":63765,"vw":58.304105},{"c":52.29,"h":53.5,"l":50.51,"n":2174,"o":53.5,"t":"2024-12-30T05:00:00Z","v":118602,"vw":52.048376},{"c":51.23,"h":53.88,"l":50.73,"n":1358,"o":53.88,"t":"2024-12-31T05:00:00Z","v":100207,"vw":51.718683},{"c":53.35,"h":54.42,"l":51.9,"n":1061,"o":52.76,"t":"2025-01-02T05:00:00Z","v":67022,"vw":52.869641},{"c":58.57,"h":58.67,"l":53.7169,"n":1287,"o":53.79,"t":"2025-01-03T05:00:00Z","v":100123,"vw":57.727445},{"c":60.65,"h":61.62,"l":59.1,"n":1330,"o":60.02,"t":"2025-01-06T05:00:00Z","v":68845,"vw":60.426811},{"c":57.29,"h":60.644,"l":56.4505,"n":1383,"o":60.46,"t":"2025-01-07T05:00:00Z","v":73718,"vw":58.220366},{"c":55.17,"h":56.45,"l":53.63,"n":1347,"o":56.45,"t":"2025-01-08T05:00:00Z","v":78879,"vw":55.16044},{"c":54.56,"h":54.6493,"l":52.4397,"n":1068,"o":53.66,"t":"2025-01-10T05:00:00Z","v":66721,"vw":53.801535},{"c":52.89,"h":53.12,"l":51.02,"n":1174,"o":52.28,"t":"2025-01-13T05:00:00Z","v":51605,"vw":51.972393},{"c":54.35,"h":56.102,"l":53.53,"n":1021,"o":55.33,"t":"2025-01-14T05:00:00Z","v":53552,"vw":54.543262},{"c":57.75,"h":58.53,"l":56,"n":884,"o":56.54,"t":"2025-01-15T05:00:00Z","v":42506,"vw":57.381567},{"c":58.14,"h":58.6749,"l":56.72,"n":690,"o":57.57,"t":"2025-01-16T05:00:00Z","v":48035,"vw":57.979907},{"c":60.37,"h":62.2073,"l":60,"n":1137,"o":60.3,"t":"2025-01-17T05:00:00Z","v":69235,"vw":61.236872},{"c":59.75,"h":61.88,"l":56.86,"n":1363,"o":61.69,"t":"2025-01-21T05:00:00Z","v":85264,"vw":59.267659},{"c":60.93,"h":61.93,"l":58.64,"n":818,"o":59.23,"t":"2025-01-22T05:00:00Z","v":56215,"vw":60.424107},{"c":61.34,"h":63.52,"l":59.71,"n":995,"o":59.71,"t":"2025-01-23T05:00:00Z","v":65925,"vw":61.66516},{"c":61.67,"h":64.3977,"l":61.55,"n":1600,"o":62.34,"t":"2025-01-24T05:00:00Z","v":85793,"vw":63.242226},{"c":52.05,"h":57.11,"l":50.45,"n":3026,"o":57.11,"t":"2025-01-27T05:00:00Z","v":165866,"vw":53.249923},{"c":52.1,"h":53.3,"l":50.53,"n":1417,"o":53.3,"t":"2025-01-28T05:00:00Z","v":99811,"vw":51.712356},{"c":52.64,"h":53.4,"l":51.09,"n":659,"o":52,"t":"2025-01-29T05:00:00Z","v":27630,"vw":52.244276},{"c":55.5,"h":56.06,"l":53.92,"n":685,"o":53.92,"t":"2025-01-30T05:00:00Z","v":36786,"vw":55.522666},{"c":54.34,"h":57.3146,"l":53.97,"n":1030,"o":56.33,"t":"2025-01-31T05:00:00Z","v":53386,"vw":55.488761},{"c":54.37,"h":54.81,"l":50.02,"n":1004,"o":50.12,"t":"2025-02-03T05:00:00Z","v":60135,"vw":52.707708},{"c":54.07,"h":55.11,"l":53.72,"n":801,"o":53.93,"t":"2025-02-04T05:00:00Z","v":43117,"vw":54.121557},{"c":53.74,"h":54.93,"l":53.6101,"n":670,"o":54.55,"t":"2025-02-05T05:00:00Z","v":48698,"vw":54.208279},{"c":53.54,"h":55.66,"l":52.75,"n":640,"o":54.05,"t":"2025-02-06T05:00:00Z","v":27712,"vw":53.901704},{"c":53.93,"h":56.22,"l":53.36,"n":849,"o":55,"t":"2025-02-07T05:00:00Z","v":63998,"vw":54.575819},{"c":54.58,"h":55.28,"l":54.31,"n":772,"o":55.01,"t":"2025-02-10T05:00:00Z","v":51042,"vw":54.739397},{"c":52.21,"h":54.49,"l":52.06,"n":626,"o":54.13,"t":"2025-02-11T05:00:00Z","v":31547,"vw":52.794523},{"c":53.07,"h":53.2275,"l":51.062,"n":743,"o":51.41,"t":"2025-02-12T05:00:00Z","v":49077,"vw":52.136227},{"c":55.33,"h":55.47,"l":52.83,"n":819,"o":53.32,"t":"2025-02-13T05:00:00Z","v":93533,"vw":54.677303},{"c":54.92,"h":56,"l":54.7,"n":681,"o":56,"t":"2025-02-14T05:00:00Z","v":27455,"vw":55.280298},{"c":53.63,"h":55.15,"l":53.1659,"n":744,"o":55.12,"t":"2025-02-18T05:00:00Z","v":41712,"vw":54.188123},{"c":53.2,"h":54.48,"l":52.911,"n":561,"o":53.75,"t":"2025-02-19T05:00:00Z","v":26095,"vw":53.680874},{"c":52.8,"h":53.6299,"l":51.605,"n":701,"o":53.57,"t":"2025-02-20T05:00:00Z","v":46268,"vw":52.456945},{"c":48.67,"h":54.59,"l":48.4938,"n":1456,"o":53.6,"t":"2025-02-21T05:00:00Z","v":77706,"vw":50.438923},{"c":45.71,"h":49.01,"l":45.11,"n":1728,"o":49.01,"t":"2025-02-24T05:00:00Z","v":142054,"vw":46.310345},{"c":42,"h":44.4771,"l":40.4055,"n":2148,"o":43.98,"t":"2025-02-25T05:00:00Z","v":182989,"vw":41.99402},{"c":42.3,"h":43.51,"l":41.44,"n":864,"o":41.82,"t":"2025-02-26T05:00:00Z","v":62487,"vw":42.082757},{"c":41.71,"h":45.65,"l":41.64,"n":1143,"o":44.91,"t":"2025-02-27T05:00:00Z","v":93497,"vw":43.272658},{"c":43.49,"h":43.8,"l":40.72,"n":734,"o":41.1,"t":"2025-02-28T05:00:00Z","v":41510,"vw":42.446503},{"c":41.36,"h":47.1038,"l":40.73,"n":1436,"o":46.54,"t":"2025-03-03T05:00:00Z","v":96641,"vw":43.668046},{"c":40.64,"h":42.24,"l":38.13,"n":1640,"o":39.85,"t":"2025-03-04T05:00:00Z","v":125005,"vw":39.694828},{"c":43.09,"h":43.09,"l":40.499,"n":924,"o":41.4,"t":"2025-03-05T05:00:00Z","v":80650,"vw":41.847531},{"c":40.15,"h":42.39,"l":39.68,"n":1307,"o":41,"t":"2025-03-06T05:00:00Z","v":126390,"vw":40.516305},{"c":41.28,"h":41.49,"l":39,"n":767,"o":39.98,"t":"2025-03-07T05:00:00Z","v":42862,"vw":40.421925},{"c":36.28,"h":39.6,"l":35.58,"n":1723,"o":39.3,"t":"2025-03-10T04:00:00Z","v":108820,"vw":37.089264},{"c":37.185,"h":37.77,"l":35.405,"n":745,"o":37.07,"t":"2025-03-11T04:00:00Z","v":47268,"vw":36.701121},{"c":37.72,"h":38.66,"l":36.4,"n":609,"o":38.29,"t":"2025-03-12T04:00:00Z","v":69196,"vw":37.79846},{"c":35.81,"h":37.61,"l":35.6001,"n":849,"o":37.58,"t":"2025-03-13T04:00:00Z","v":55793,"vw":36.33161},{"c":37.79,"h":38.09,"l":36.52,"n":553,"o":36.96,"t":"2025-03-14T04:00:00Z","v":35570,"vw":37.319886},{"c":37.95,"h":38.655,"l":36.75,"n":557,"o":37.63,"t":"2025-03-17T04:00:00Z","v":30235,"vw":37.812727},{"c":35.9,"h":37.29,"l":35.81,"n":635,"o":37.29,"t":"2025-03-18T04:00:00Z","v":33996,"vw":36.390247},{"c":37.79,"h":38.37,"l":36.35,"n":759,"o":36.35,"t":"2025-03-19T04:00:00Z","v":62700,"vw":37.347704},{"c":37.51,"h":38.846,"l":37.16,"n":411,"o":37.16,"t":"2025-03-20T04:00:00Z","v":18851,"vw":37.947247},{"c":37.34,"h":37.34,"l":36.385,"n":347,"o":36.7,"t":"2025-03-21T04:00:00Z","v":18749,"vw":36.813491},{"c":40.92,"h":40.98,"l":38.64,"n":686,"o":38.64,"t":"2025-03-24T04:00:00Z","v":35974,"vw":40.020633},{"c":39.91,"h":40.89,"l":39.36,"n":541,"o":40.84,"t":"2025-03-25T04:00:00Z","v":29929,"vw":40.024875},{"c":37.19,"h":39.61,"l":36.835,"n":604,"o":39.61,"t":"2025-03-26T04:00:00Z","v":39102,"vw":37.919098},{"c":36.49,"h":37.5041,"l":35.92,"n":483,"o":36.41,"t":"2025-03-27T04:00:00Z","v":28179,"vw":36.723605},{"c":34.02,"h":36.49,"l":33.8871,"n":1271,"o":36.49,"t":"2025-03-28T04:00:00Z","v":62013,"vw":34.588549},{"c":33.03,"h":33.115,"l":31.73,"n":996,"o":33.03,"t":"2025-03-31T04:00:00Z","v":58198,"vw":32.616066},{"c":34.82,"h":34.82,"l":32.26,"n":669,"o":33.03,"t":"2025-04-01T04:00:00Z","v":39123,"vw":33.726568},{"c":36.18,"h":36.23,"l":33.83,"n":741,"o":33.93,"t":"2025-04-02T04:00:00Z","v":51881,"vw":35.629103},{"c":32.75,"h":33.6347,"l":32.5,"n":913,"o":33.06,"t":"2025-04-03T04:00:00Z","v":37471,"vw":33.197866},{"c":31.32,"h":31.75,"l":28.69,"n":1323,"o":31.75,"t":"2025-04-04T04:00:00Z","v":83341,"vw":30.575948},{"c":30.92,"h":33.3,"l":28.22,"n":1140,"o":28.36,"t":"2025-04-07T04:00:00Z","v":83989,"vw":30.502413},{"c":29.58,"h":33.23,"l":28.7294,"n":1066,"o":33.23,"t":"2025-04-08T04:00:00Z","v":79498,"vw":30.869641},{"c":33.95,"h":34.67,"l":28.8,"n":776,"o":29.24,"t":"2025-04-09T04:00:00Z","v":74551,"vw":31.617958},{"c":31.77,"h":32.79,"l":30.51,"n":677,"o":32.79,"t":"2025-04-10T04:00:00Z","v":45035,"vw":31.9182},{"c":33.2,"h":33.41,"l":31.8102,"n":592,"o":32.24,"t":"2025-04-11T04:00:00Z","v":62713,"vw":32.793268},{"c":33.79,"h":34.81,"l":33.125,"n":814,"o":34.25,"t":"2025-04-14T04:00:00Z","v":50920,"vw":33.794182},{"c":32.31,"h":33.91,"l":31.728,"n":769,"o":33.91,"t":"2025-04-15T04:00:00Z","v":44696,"vw":32.551652},{"c":31.61,"h":32.21,"l":31.1008,"n":537,"o":31.51,"t":"2025-04-16T04:00:00Z","v":44224,"vw":31.592543},{"c":32.29,"h":32.29,"l":31.3,"n":282,"o":31.82,"t":"2025-04-17T04:00:00Z","v":9666,"vw":31.805691},{"c":31.7,"h":32.7268,"l":31.4,"n":721,"o":32.47,"t":"2025-04-21T04:00:00Z","v":34650,"vw":32.044766},{"c":35.14,"h":35.25,"l":32.4,"n":686,"o":32.4,"t":"2025-04-22T04:00:00Z","v":68040,"vw":34.673968},{"c":36.03,"h":37.26,"l":35.76,"n":695,"o":36.89,"t":"2025-04-23T04:00:00Z","v":78311,"vw":36.657248},{"c":37.55,"h":37.62,"l":35.9,"n":469,"o":35.99,"t":"2025-04-24T04:00:00Z","v":34292,"vw":36.810355},{"c":38.5,"h":38.8,"l":37.58,"n":510,"o":37.64,"t":"2025-04-25T04:00:00Z","v":26982,"vw":38.261048},{"c":38,"h":38.8,"l":36.73,"n":623,"o":38.8,"t":"2025-04-28T04:00:00Z","v":23928,"vw":37.516217},{"c":37.62,"h":37.9868,"l":37.3147,"n":333,"o":37.6,"t":"2025-04-29T04:00:00Z","v":25700,"vw":37.676266},{"c":36.65,"h":36.8,"l":35.2982,"n":378,"o":36.8,"t":"2025-04-30T04:00:00Z","v":30217,"vw":36.2526},{"c":38.29,"h":39.34,"l":37.419,"n":616,"o":37.89,"t":"2025-05-01T04:00:00Z","v":46634,"vw":38.427639},{"c":39.27,"h":40.2,"l":38.43,"n":511,"o":38.43,"t":"2025-05-02T04:00:00Z","v":53066,"vw":39.307106},{"c":37.77,"h":38.38,"l":37.28,"n":773,"o":38.38,"t":"2025-05-05T04:00:00Z","v":47456,"vw":37.876511},{"c":37.91,"h":37.9989,"l":36.78,"n":387,"o":37.03,"t":"2025-05-06T04:00:00Z","v":42133,"vw":37.445669},{"c":38.1,"h":38.793,"l":37.351,"n":372,"o":38.43,"t":"2025-05-07T04:00:00Z","v":190354,"vw":37.966232},{"c":40.16,"h":41,"l":38.99,"n":926,"o":39.37,"t":"2025-05-08T04:00:00Z","v":68591,"vw":39.894696},{"c":40.43,"h":42.29,"l":39.4189,"n":722,"o":40.49,"t":"2025-05-09T04:00:00Z","v":68553,"vw":40.806149},{"c":41.9,"h":43.52,"l":41.36,"n":1079,"o":42.84,"t":"2025-05-12T04:00:00Z","v":69301,"vw":42.339057},{"c":44.59,"h":44.78,"l":42.676,"n":909,"o":43.81,"t":"2025-05-13T04:00:00Z","v":56659,"vw":43.932192},{"c":44.01,"h":44.94,"l":43.82,"n":787,"o":44.78,"t":"2025-05-14T04:00:00Z","v":46131,"vw":44.308543},{"c":42.67,"h":43.4,"l":41.18,"n":1265,"o":43.4,"t":"2025-05-15T04:00:00Z","v":98788,"vw":42.376469},{"c":45.75,"h":46.3876,"l":43,"n":1047,"o":43.02,"t":"2025-05-16T04:00:00Z","v":74824,"vw":45.338324},{"c":46.26,"h":46.4,"l":44.01,"n":861,"o":44.66,"t":"2025-05-19T04:00:00Z","v":48856,"vw":45.529691},{"c":45.605,"h":46.2,"l":44.4101,"n":564,"o":46.2,"t":"2025-05-20T04:00:00Z","v":21662,"vw":45.408109},{"c":45.16,"h":47.61,"l":44.53,"n":1008,"o":44.83,"t":"2025-05-21T04:00:00Z","v":67780,"vw":45.882042},{"c":46.42,"h":48.04,"l":45.82,"n":1109,"o":46.99,"t":"2025-05-22T04:00:00Z","v":71572,"vw":46.626474},{"c":44.59,"h":45.395,"l":43.96,"n":1060,"o":44.99,"t":"2025-05-23T04:00:00Z","v":31306,"vw":44.656777},{"c":46.225,"h":46.58,"l":45.1634,"n":919,"o":46,"t":"2025-05-27T04:00:00Z","v":47880,"vw":45.996125},{"c":43.36,"h":45.96,"l":43.34,"n":1108,"o":45.96,"t":"2025-05-28T04:00:00Z","v":54799,"vw":43.954863},{"c":42.49,"h":44.21,"l":42.28,"n":1225,"o":44.21,"t":"2025-05-29T04:00:00Z","v":52615,"vw":43.076661},{"c":41.23,"h":42.05,"l":41,"n":757,"o":41.86,"t":"2025-05-30T04:00:00Z","v":41406,"vw":41.357045},{"c":43.15,"h":43.26,"l":41.53,"n":897,"o":41.53,"t":"2025-06-02T04:00:00Z","v":37764,"vw":42.632348},{"c":45.12,"h":45.23,"l":43.09,"n":730,"o":43.6,"t":"2025-06-03T04:00:00Z","v":43508,"vw":44.445412},{"c":47.65,"h":47.93,"l":44.79,"n":830,"o":44.79,"t":"2025-06-04T04:00:00Z","v":36849,"vw":46.770598},{"c":45.32,"h":48.6043,"l":44.72,"n":958,"o":48.42,"t":"2025-06-05T04:00:00Z","v":46045,"vw":47.310553},{"c":48.67,"h":49.6298,"l":46.42,"n":1241,"o":46.42,"t":"2025-06-06T04:00:00Z","v":73538,"vw":48.863433},{"c":49.69,"h":50.22,"l":48.3,"n":990,"o":50,"t":"2025-06-09T04:00:00Z","v":47033,"vw":49.114643},{"c":49.67,"h":50.48,"l":48.98,"n":943,"o":50.05,"t":"2025-06-10T04:00:00Z","v":50116,"vw":49.624202},{"c":49.04,"h":50,"l":48.56,"n":822,"o":49.89,"t":"2025-06-11T04:00:00Z","v":42012,"vw":49.395201},{"c":47.91,"h":49.3677,"l":47.64,"n":648,"o":47.75,"t":"2025-06-12T04:00:00Z","v":33823,"vw":48.351785},{"c":45.93,"h":47.655,"l":45.26,"n":824,"o":46.57,"t":"2025-06-13T04:00:00Z","v":43891,"vw":46.253305},{"c":47.95,"h":48.18,"l":46.4137,"n":682,"o":46.91,"t":"2025-06-16T04:00:00Z","v":29521,"vw":47.448708},{"c":45.56,"h":47.3,"l":44.83,"n":696,"o":46.99,"t":"2025-06-17T04:00:00Z","v":32583,"vw":45.821537},{"c":46.48,"h":47.0207,"l":44.9429,"n":786,"o":45.25,"t":"2025-06-18T04:00:00Z","v":21503,"vw":46.028465},{"c":45.94,"h":47.835,"l":45.7,"n":537,"o":47.52,"t":"2025-06-20T04:00:00Z","v":39429,"vw":46.424463},{"c":44.95,"h":45.815,"l":42.925,"n":952,"o":44.88,"t":"2025-06-23T04:00:00Z","v":63799,"vw":44.349283},{"c":48.54,"h":48.58,"l":45.94,"n":770,"o":45.94,"t":"2025-06-24T04:00:00Z","v":58017,"vw":47.699684},{"c":48.55,"h":50.35,"l":48.51,"n":1424,"o":50.35,"t":"2025-06-25T04:00:00Z","v":57209,"vw":49.200963},{"c":51.58,"h":51.9097,"l":47.92,"n":1308,"o":48.42,"t":"2025-06-26T04:00:00Z","v":61843,"vw":50.65987},{"c":50.76,"h":52.06,"l":50.19,"n":960,"o":52.05,"t":"2025-06-27T04:00:00Z","v":46025,"vw":51.02735},{"c":52.68,"h":53.2325,"l":51.3635,"n":1114,"o":51.71,"t":"2025-06-30T04:00:00Z","v":47534,"vw":52.551583},{"c":52.84,"h":53.89,"l":51.58,"n":757,"o":51.99,"t":"2025-07-01T04:00:00Z","v":41746,"vw":52.945505},{"c":57.42,"h":57.5,"l":53.6,"n":1425,"o":53.6,"t":"2025-07-02T04:00:00Z","v":75961,"vw":55.999934},{"c":58.46,"h":60.095,"l":57.55,"n":1159,"o":57.55,"t":"2025-07-03T04:00:00Z","v":67865,"vw":58.474925},{"c":55.96,"h":57.107,"l":53.81,"n":2118,"o":57.09,"t":"2025-07-07T04:00:00Z","v":104389,"vw":55.410078},{"c":56.39,"h":58.46,"l":56,"n":825,"o":57.19,"t":"2025-07-08T04:00:00Z","v":39730,"vw":57.229052},{"c":58.07,"h":58.2828,"l":55.42,"n":705,"o":57.56,"t":"2025-07-09T04:00:00Z","v":29586,"vw":56.898343},{"c":59.24,"h":59.848,"l":57.385,"n":784,"o":57.69,"t":"2025-07-10T04:00:00Z","v":35426,"vw":58.751338},{"c":58.13,"h":60.83,"l":58,"n":1258,"o":60.23,"t":"2025-07-11T04:00:00Z","v":55493,"vw":59.319737},{"c":59.56,"h":62.4512,"l":59.08,"n":1470,"o":59.65,"t":"2025-07-14T04:00:00Z","v":218238,"vw":59.80485},{"c":58.32,"h":59.5007,"l":57.4,"n":1187,"o":59.09,"t":"2025-07-15T04:00:00Z","v":48413,"vw":58.697688},{"c":61.15,"h":61.58,"l":59.58,"n":1196,"o":59.58,"t":"2025-07-16T04:00:00Z","v":63799,"vw":60.836428},{"c":63.11,"h":63.36,"l":60.5105,"n":1191,"o":61.07,"t":"2025-07-17T04:00:00Z","v":69778,"vw":62.282884},{"c":63.22,"h":66,"l":61.7,"n":1573,"o":64.12,"t":"2025-07-18T04:00:00Z","v":65999,"vw":64.024838},{"c":62.3,"h":67.3999,"l":62.14,"n":1810,"o":64.72,"t":"2025-07-21T04:00:00Z","v":95742,"vw":65.052251},{"c":63.82,"h":64.05,"l":60.75,"n":1232,"o":63.3,"t":"2025-07-22T04:00:00Z","v":93251,"vw":62.265675},{"c":63.16,"h":63.38,"l":61.13,"n":1272,"o":63.15,"t":"2025-07-23T04:00:00Z","v":67313,"vw":61.995084},{"c":63.01,"h":64.18,"l":62.413,"n":805,"o":63.02,"t":"2025-07-24T04:00:00Z","v":48401,"vw":63.10712},{"c":61.6363,"h":62.06,"l":60.41,"n":1049,"o":62.06,"t":"2025-07-25T04:00:00Z","v":71256,"vw":61.251365},{"c":60.46,"h":62.494,"l":59.905,"n":1201,"o":62.33,"t":"2025-07-28T04:00:00Z","v":57647,"vw":60.550337},{"c":57.9,"h":60.6,"l":57,"n":1069,"o":60.44,"t":"2025-07-29T04:00:00Z","v":50726,"vw":58.461907},{"c":57.63,"h":59.42,"l":56.75,"n":735,"o":58.92,"t":"2025-07-30T04:00:00Z","v":34483,"vw":58.355711},{"c":58.96,"h":60.65,"l":58.795,"n":929,"o":59.03,"t":"2025-07-31T04:00:00Z","v":37851,"vw":59.673656},{"c":53.55,"h":55.38,"l":52.485,"n":1838,"o":55,"t":"2025-08-01T04:00:00Z","v":91221,"vw":54.083277},{"c":56.19,"h":56.315,"l":53.697,"n":721,"o":54.5,"t":"2025-08-04T04:00:00Z","v":34930,"vw":55.077909},{"c":55.9,"h":56.03,"l":54.2601,"n":1108,"o":56,"t":"2025-08-05T04:00:00Z","v":72668,"vw":55.061672},{"c":57.34,"h":57.34,"l":55.22,"n":586,"o":55.9,"t":"2025-08-06T04:00:00Z","v":34651,"vw":56.263742},{"c":56.81,"h":58.59,"l":55.6427,"n":859,"o":58.59,"t":"2025-08-07T04:00:00Z","v":33389,"vw":57.190266},{"c":55.96,"h":57.83,"l":54.39,"n":1073,"o":57.3,"t":"2025-08-08T04:00:00Z","v":51632,"vw":55.260887},{"c":56.195,"h":58.354,"l":56.07,"n":1007,"o":56.91,"t":"2025-08-11T04:00:00Z","v":50168,"vw":57.348725},{"c":57.21,"h":57.71,"l":56.2,"n":1238,"o":56.5,"t":"2025-08-12T04:00:00Z","v":73688,"vw":56.993849},{"c":57.83,"h":58.95,"l":56.86,"n":1160,"o":57.81,"t":"2025-08-13T04:00:00Z","v":52319,"vw":57.77933},{"c":60.31,"h":60.4637,"l":57.21,"n":1270,"o":57.65,"t":"2025-08-14T04:00:00Z","v":571442,"vw":58.442237},{"c":59.11,"h":60.4,"l":58.25,"n":1256,"o":60.4,"t":"2025-08-15T04:00:00Z","v":57702,"vw":59.50507},{"c":61.84,"h":63.05,"l":59.34,"n":1351,"o":60.48,"t":"2025-08-18T04:00:00Z","v":67689,"vw":61.249524},{"c":58.26,"h":61.8,"l":57.55,"n":1570,"o":61.48,"t":"2025-08-19T04:00:00Z","v":75631,"vw":59.321547},{"c":59.42,"h":59.4499,"l":55.6066,"n":1041,"o":57.96,"t":"2025-08-20T04:00:00Z","v":51673,"vw":57.242417},{"c":58.56,"h":59.21,"l":57.63,"n":942,"o":58.52,"t":"2025-08-21T04:00:00Z","v":39241,"vw":58.511103},{"c":61.95,"h":62.84,"l":58.0294,"n":1633,"o":58.69,"t":"2025-08-22T04:00:00Z","v":66960,"vw":61.796533},{"c":61.06,"h":61.65,"l":58.99,"n":1069,"o":60.38,"t":"2025-08-25T04:00:00Z","v":28831,"vw":60.664708},{"c":62.27,"h":62.78,"l":60.3,"n":926,"o":60.33,"t":"2025-08-26T04:00:00Z","v":250320,"vw":61.733215},{"c":62.54,"h":63.4394,"l":62.16,"n":870,"o":62.25,"t":"2025-08-27T04:00:00Z","v":24449,"vw":62.6435},{"c":63.2344,"h":64.5102,"l":63.09,"n":886,"o":63.5,"t":"2025-08-28T04:00:00Z","v":28576,"vw":63.739326},{"c":63.81,"h":64.63,"l":62.068,"n":895,"o":64,"t":"2025-08-29T04:00:00Z","v":29249,"vw":63.079099},{"c":64.2794,"h":65.2099,"l":61,"n":1374,"o":62.32,"t":"2025-09-02T04:00:00Z","v":37914,"vw":63.684355},{"c":62.7751,"h":65.6,"l":61.25,"n":1088,"o":65,"t":"2025-09-03T04:00:00Z","v":30077,"vw":63.463649},{"c":60.62,"h":63.8,"l":60.35,"n":892,"o":63.8,"t":"2025-09-04T04:00:00Z","v":34916,"vw":61.11576},{"c":60.75,"h":62.21,"l":58.81,"n":1194,"o":61.83,"t":"2025-09-05T04:00:00Z","v":35821,"vw":60.462887},{"c":61.55,"h":62.09,"l":60.1962,"n":894,"o":60.74,"t":"2025-09-08T04:00:00Z","v":26110,"vw":61.062373},{"c":67.4,"h":67.56,"l":62.5893,"n":1535,"o":62.9,"t":"2025-09-09T04:00:00Z","v":77646,"vw":65.379394},{"c":70.77,"h":71.4199,"l":67.44,"n":1535,"o":68,"t":"2025-09-10T04:00:00Z","v":67408,"vw":70.049843},{"c":71.42,"h":73.25,"l":70,"n":1166,"o":70,"t":"2025-09-11T04:00:00Z","v":52828,"vw":71.739307},{"c":74.05,"h":74.05,"l":71.33,"n":1279,"o":71.42,"t":"2025-09-12T04:00:00Z","v":47422,"vw":72.907088},{"c":75.92,"h":76,"l":74.195,"n":1447,"o":75.23,"t":"2025-09-15T04:00:00Z","v":44972,"vw":75.182407},{"c":78.23,"h":78.61,"l":74.63,"n":1655,"o":76.37,"t":"2025-09-16T04:00:00Z","v":53915,"vw":76.954336},{"c":80.27,"h":80.88,"l":76.38,"n":1624,"o":77.81,"t":"2025-09-17T04:00:00Z","v":61203,"vw":78.667005},{"c":81.85,"h":83.3135,"l":79.87,"n":1772,"o":82.26,"t":"2025-09-18T04:00:00Z","v":159940,"vw":81.967508},{"c":81.63,"h":83.15,"l":80.76,"n":1430,"o":80.76,"t":"2025-09-19T04:00:00Z","v":55580,"vw":81.720213},{"c":85.09,"h":85.54,"l":79.16,"n":2022,"o":80.52,"t":"2025-09-22T04:00:00Z","v":67622,"vw":82.832864},{"c":82.6,"h":87.27,"l":82.01,"n":1811,"o":86.89,"t":"2025-09-23T04:00:00Z","v":132292,"vw":82.900141},{"c":85.33,"h":88.11,"l":84.51,"n":1718,"o":84.51,"t":"2025-09-24T04:00:00Z","v":67121,"vw":86.474165},{"c":80.15,"h":83.6401,"l":78.46,"n":2128,"o":82.49,"t":"2025-09-25T04:00:00Z","v":111204,"vw":80.903562},{"c":79.04,"h":80.18,"l":76.37,"n":1899,"o":79.98,"t":"2025-09-26T04:00:00Z","v":88049,"vw":78.378062},{"c":86.33,"h":86.5,"l":80.985,"n":1731,"o":81.38,"t":"2025-09-29T04:00:00Z","v":67144,"vw":83.0791},{"c":86.28,"h":86.94,"l":84.915,"n":1105,"o":86.4,"t":"2025-09-30T04:00:00Z","v":37610,"vw":85.983734},{"c":88.19,"h":89.28,"l":86.5,"n":1524,"o":87.59,"t":"2025-10-01T04:00:00Z","v":41879,"vw":87.856488},{"c":92.08,"h":93.06,"l":89.78,"n":2434,"o":90.88,"t":"2025-10-02T04:00:00Z","v":134056,"vw":92.192689},{"c":94.55,"h":97.86,"l":92.6901,"n":2582,"o":93.49,"t":"2025-10-03T04:00:00Z","v":109285,"vw":94.684601},{"c":101.5,"h":101.89,"l":98.72,"n":3137,"o":99.12,"t":"2025-10-06T04:00:00Z","v":165097,"vw":100.433769},{"c":102.13,"h":104.53,"l":96.59,"n":3215,"o":104.26,"t":"2025-10-07T04:00:00Z","v":192565,"vw":101.014359},{"c":105.13,"h":106.987,"l":101.55,"n":2407,"o":103.01,"t":"2025-10-08T04:00:00Z","v":168451,"vw":103.714319},{"c":108.97,"h":109.28,"l":104.2732,"n":2481,"o":106.96,"t":"2025-10-09T04:00:00Z","v":148850,"vw":106.880383},{"c":104.3,"h":120.015,"l":103.19,"n":5002,"o":114.52,"t":"2025-10-10T04:00:00Z","v":240461,"vw":112.148035},{"c":111.98,"h":112.88,"l":106.01,"n":3007,"o":109.16,"t":"2025-10-13T04:00:00Z","v":137212,"vw":110.617821},{"c":117.19,"h":120.64,"l":104.1863,"n":3869,"o":107.63,"t":"2025-10-14T04:00:00Z","v":157665,"vw":114.115961},{"c":120.71,"h":123.6899,"l":115.72,"n":2867,"o":121.615,"t":"2025-10-15T04:00:00Z","v":147805,"vw":120.00971},{"c":109.08,"h":120.45,"l":109,"n":4870,"o":120.45,"t":"2025-10-16T04:00:00Z","v":241401,"vw":112.94233},{"c":106.64,"h":107.12,"l":102.01,"n":4036,"o":102.98,"t":"2025-10-17T04:00:00Z","v":265351,"vw":105.119867},{"c":111.53,"h":116.71,"l":110,"n":2744,"o":113.06,"t":"2025-10-20T04:00:00Z","v":126322,"vw":113.530754},{"c":105.23,"h":110.33,"l":103.72,"n":2068,"o":110.04,"t":"2025-10-21T04:00:00Z","v":103189,"vw":107.135777},{"c":96.54,"h":105.3364,"l":92.4,"n":3500,"o":102.12,"t":"2025-10-22T04:00:00Z","v":327157,"vw":94.977134},{"c":100.86,"h":103,"l":96.7,"n":2334,"o":97.32,"t":"2025-10-23T04:00:00Z","v":213452,"vw":99.147507},{"c":109.18,"h":109.22,"l":105.01,"n":2241,"o":106.06,"t":"2025-10-24T04:00:00Z","v":125584,"vw":108.037011},{"c":111.41,"h":112.565,"l":109.47,"n":2102,"o":112.44,"t":"2025-10-27T04:00:00Z","v":124559,"vw":111.101552},{"c":109.04,"h":115.33,"l":108.96,"n":2198,"o":111.39,"t":"2025-10-28T04:00:00Z","v":220251,"vw":112.423515},{"c":107.57,"h":111.2405,"l":104.55,"n":2058,"o":109.945,"t":"2025-10-29T04:00:00Z","v":121849,"vw":108.753292},{"c":103.45,"h":106.925,"l":102.43,"n":2198,"o":104.17,"t":"2025-10-30T04:00:00Z","v":82948,"vw":104.774341},{"c":105.12,"h":108.3184,"l":102.59,"n":1353,"o":106.58,"t":"2025-10-31T04:00:00Z","v":82873,"vw":106.086815},{"c":108.46,"h":113.54,"l":104.93,"n":2612,"o":111.72,"t":"2025-11-03T05:00:00Z","v":137698,"vw":109.087462},{"c":101.32,"h":109.03,"l":99.4322,"n":2441,"o":102,"t":"2025-11-04T05:00:00Z","v":124760,"vw":104.035875},{"c":105.98,"h":107.1238,"l":102.89,"n":1367,"o":103.13,"t":"2025-11-05T05:00:00Z","v":66597,"vw":105.105541},{"c":97.53,"h":105.13,"l":97.53,"n":2673,"o":105.13,"t":"2025-11-06T05:00:00Z","v":150291,"vw":100.277395},{"c":96.94,"h":97.59,"l":90.04,"n":3276,"o":94,"t":"2025-11-07T05:00:00Z","v":213359,"vw":92.300798},{"c":95.59,"h":102.065,"l":95,"n":1961,"o":101.59,"t":"2025-11-10T05:00:00Z","v":81388,"vw":98.556288},{"c":89.13,"h":93.15,"l":88.3,"n":1764,"o":93.15,"t":"2025-11-11T05:00:00Z","v":69210,"vw":90.233662},{"c":85.84,"h":90.35,"l":84.148,"n":2151,"o":90.33,"t":"2025-11-12T05:00:00Z","v":240860,"vw":86.588781},{"c":75.88,"h":83.39,"l":75.535,"n":3308,"o":82.01,"t":"2025-11-13T05:00:00Z","v":188702,"vw":78.275942},{"c":73.84,"h":78.03,"l":70.69,"n":3056,"o":71.51,"t":"2025-11-14T05:00:00Z","v":436196,"vw":75.50902},{"c":71.92,"h":75.43,"l":70.25,"n":3196,"o":72.86,"t":"2025-11-17T05:00:00Z","v":190541,"vw":72.896428},{"c":73.46,"h":75.38,"l":70.57,"n":2021,"o":70.8,"t":"2025-11-18T05:00:00Z","v":140178,"vw":73.311642},{"c":70.54,"h":75.33,"l":69.65,"n":2045,"o":73.7,"t":"2025-11-19T05:00:00Z","v":134536,"vw":71.665181},{"c":66.86,"h":76.23,"l":66.76,"n":5084,"o":74.59,"t":"2025-11-20T05:00:00Z","v":306768,"vw":71.459056},{"c":65.89,"h":67.5,"l":62.39,"n":4009,"o":66.11,"t":"2025-11-21T05:00:00Z","v":184865,"vw":64.946367},{"c":73.49,"h":73.64,"l":67.39,"n":1603,"o":67.39,"t":"2025-11-24T05:00:00Z","v":86603,"vw":70.854376},{"c":73.5,"h":73.96,"l":69.0188,"n":2388,"o":71.55,"t":"2025-11-25T05:00:00Z","v":264251,"vw":71.944363},{"c":77.35,"h":78.1655,"l":73.51,"n":2543,"o":75.3,"t":"2025-11-26T05:00:00Z","v":303508,"vw":76.418133},{"c":81.11,"h":82.71,"l":79.72,"n":1997,"o":79.99,"t":"2025-11-28T05:00:00Z","v":144861,"vw":81.355687},{"c":77.67,"h":78.72,"l":75.035,"n":1926,"o":76.12,"t":"2025-12-01T05:00:00Z","v":99365,"vw":76.978527},{"c":74.8599,"h":79.5,"l":74.6501,"n":1321,"o":78.76,"t":"2025-12-02T05:00:00Z","v":74309,"vw":76.875433},{"c":78.05,"h":78.34,"l":73.93,"n":1120,"o":75.71,"t":"2025-12-03T05:00:00Z","v":75397,"vw":77.166182},{"c":80.96,"h":81.2145,"l":76.37,"n":1687,"o":77.54,"t":"2025-12-04T05:00:00Z","v":101482,"vw":79.68379},{"c":77.74,"h":80.07,"l":77.14,"n":1421,"o":79.99,"t":"2025-12-05T05:00:00Z","v":80046,"vw":78.260953},{"c":79.554,"h":79.82,"l":77.01,"n":940,"o":79.52,"t":"2025-12-08T05:00:00Z","v":39686,"vw":78.717775},{"c":82.53,"h":84.32,"l":78.04,"n":1682,"o":78.58,"t":"2025-12-09T05:00:00Z","v":78201,"vw":81.979426},{"c":81.13,"h":83.33,"l":80.23,"n":1075,"o":81.38,"t":"2025-12-10T05:00:00Z","v":61447,"vw":81.555374},{"c":80.89,"h":80.89,"l":77.07,"n":1256,"o":78.94,"t":"2025-12-11T05:00:00Z","v":53012,"vw":78.402631},{"c":75.12,"h":81.71,"l":75.12,"n":1345,"o":80.26,"t":"2025-12-12T05:00:00Z","v":67239,"vw":76.844859},{"c":67.41,"h":75.07,"l":67.322,"n":2252,"o":75.04,"t":"2025-12-15T05:00:00Z","v":105515,"vw":69.3808},{"c":68.22,"h":69.07,"l":65.98,"n":1595,"o":67.36,"t":"2025-12-16T05:00:00Z","v":90292,"vw":67.301296},{"c":64.79,"h":70.6689,"l":64.64,"n":1912,"o":69.68,"t":"2025-12-17T05:00:00Z","v":88536,"vw":67.092519},{"c":65.46,"h":69.2061,"l":65.3481,"n":1017,"o":67.45,"t":"2025-12-18T05:00:00Z","v":69034,"vw":66.928112},{"c":70.8,"h":71.02,"l":67.17,"n":1429,"o":67.2,"t":"2025-12-19T05:00:00Z","v":94260,"vw":69.030531},{"c":72.34,"h":75.115,"l":72.145,"n":2029,"o":73.38,"t":"2025-12-22T05:00:00Z","v":75572,"vw":73.172581},{"c":70.75,"h":72.105,"l":70.08,"n":1188,"o":70.44,"t":"2025-12-23T05:00:00Z","v":61558,"vw":70.930995},{"c":70.58,"h":70.88,"l":69.59,"n":542,"o":70.17,"t":"2025-12-24T05:00:00Z","v":24000,"vw":70.25421},{"c":67.95,"h":70.65,"l":67.32,"n":1249,"o":70.65,"t":"2025-12-26T05:00:00Z","v":51004,"vw":68.458042},{"c":67.27,"h":70,"l":66.8916,"n":2205,"o":67.05,"t":"2025-12-29T05:00:00Z","v":66602,"vw":67.858752},{"c":64.47,"h":66.92,"l":64.34,"n":1329,"o":66.23,"t":"2025-12-30T05:00:00Z","v":68838,"vw":65.608554},{"c":63.88,"h":65.06,"l":63.4101,"n":956,"o":64.66,"t":"2025-12-31T05:00:00Z","v":37647,"vw":64.255832},{"c":70.5,"h":70.57,"l":64.51,"n":1677,"o":65.37,"t":"2026-01-02T05:00:00Z","v":109245,"vw":68.01959},{"c":76.58,"h":77.31,"l":73,"n":3957,"o":73.42,"t":"2026-01-05T05:00:00Z","v":354747,"vw":75.912718},{"c":74.98,"h":76.67,"l":72.33,"n":1945,"o":76.5,"t":"2026-01-06T05:00:00Z","v":100737,"vw":74.520638},{"c":72.7,"h":74.88,"l":72.7,"n":1372,"o":74.48,"t":"2026-01-07T05:00:00Z","v":94565,"vw":73.79762},{"c":74.32,"h":76.1,"l":72.2001,"n":2242,"o":72.57,"t":"2026-01-08T05:00:00Z","v":139065,"vw":74.643563},{"c":75.48,"h":78.15,"l":74.27,"n":1295,"o":75.61,"t":"2026-01-09T05:00:00Z","v":136647,"vw":75.599425},{"c":78.25,"h":79.12,"l":74.585,"n":1817,"o":75.11,"t":"2026-01-12T05:00:00Z","v":108120,"vw":77.924149},{"c":80.14,"h":80.83,"l":78.52,"n":1521,"o":79.32,"t":"2026-01-13T05:00:00Z","v":85498,"vw":79.758872},{"c":81.22,"h":82.4702,"l":79.56,"n":1780,"o":81.39,"t":"2026-01-14T05:00:00Z","v":100647,"vw":80.862725},{"c":79.17,"h":81.65,"l":78.66,"n":1748,"o":81.39,"t":"2026-01-15T05:00:00Z","v":113286,"vw":80.286918},{"c":82.89,"h":83.54,"l":78.38,"n":2087,"o":79.23,"t":"2026-01-16T05:00:00Z","v":127076,"vw":82.082046},{"c":77.84,"h":80.63,"l":76.6,"n":3195,"o":77.93,"t":"2026-01-20T05:00:00Z","v":195464,"vw":78.64608},{"c":77.98,"h":81.12,"l":73.75,"n":2261,"o":78.5,"t":"2026-01-21T05:00:00Z","v":141038,"vw":76.289116},{"c":76.42,"h":79.79,"l":75.985,"n":1437,"o":78.78,"t":"2026-01-22T05:00:00Z","v":84899,"vw":76.976142},{"c":78.82,"h":81.18,"l":73.83,"n":2424,"o":75.68,"t":"2026-01-23T05:00:00Z","v":234094,"vw":79.175044},{"c":75.73,"h":79.16,"l":75.5,"n":1820,"o":78.64,"t":"2026-01-26T05:00:00Z","v":114719,"vw":76.787138},{"c":81.4,"h":81.77,"l":76.16,"n":1786,"o":76.5,"t":"2026-01-27T05:00:00Z","v":137027,"vw":79.05042},{"c":81.49,"h":82.89,"l":79.59,"n":1249,"o":81.99,"t":"2026-01-28T05:00:00Z","v":75216,"vw":81.661354},{"c":76.97,"h":79.88,"l":74.775,"n":2054,"o":79.88,"t":"2026-01-29T05:00:00Z","v":138018,"vw":76.696798},{"c":72.04,"h":75.98,"l":71.01,"n":2072,"o":75.48,"t":"2026-01-30T05:00:00Z","v":146594,"vw":73.255858},{"c":70,"h":72.03,"l":68.22,"n":2218,"o":69.79,"t":"2026-02-02T05:00:00Z","v":1019512,"vw":70.659614},{"c":70.35,"h":72.04,"l":66.4636,"n":1463,"o":71.18,"t":"2026-02-03T05:00:00Z","v":75646,"vw":68.984041},{"c":63.46,"h":68.89,"l":60.89,"n":2341,"o":68.89,"t":"2026-02-04T05:00:00Z","v":133115,"vw":63.170412},{"c":54.96,"h":62.41,"l":54.6,"n":2630,"o":60.6,"t":"2026-02-05T05:00:00Z","v":170007,"vw":58.45189},{"c":63.68,"h":64,"l":58.01,"n":1995,"o":58.96,"t":"2026-02-06T05:00:00Z","v":141025,"vw":61.884598},{"c":68.24,"h":68.52,"l":62.96,"n":1330,"o":62.96,"t":"2026-02-09T05:00:00Z","v":64442,"vw":66.484328},{"c":66.18,"h":68.665,"l":66.17,"n":1374,"o":67.25,"t":"2026-02-10T05:00:00Z","v":97025,"vw":67.699978},{"c":64.75,"h":67.01,"l":62.64,"n":1496,"o":66.67,"t":"2026-02-11T05:00:00Z","v":94555,"vw":64.141346},{"c":62.26,"h":64.9721,"l":61.11,"n":1251,"o":64.81,"t":"2026-02-12T05:00:00Z","v":93488,"vw":62.632933},{"c":65.08,"h":67.31,"l":61.81,"n":1571,"o":63.75,"t":"2026-02-13T05:00:00Z","v":90056,"vw":65.480589},{"c":63.25,"h":64.4392,"l":61.715,"n":905,"o":64.09,"t":"2026-02-17T05:00:00Z","v":38182,"vw":63.126001},{"c":62.7838,"h":65,"l":62.145,"n":700,"o":62.41,"t":"2026-02-18T05:00:00Z","v":46105,"vw":63.183764},{"c":63.3516,"h":63.6125,"l":60.265,"n":776,"o":61.49,"t":"2026-02-19T05:00:00Z","v":43766,"vw":62.03944},{"c":61.61,"h":64.5675,"l":60.84,"n":831,"o":62.95,"t":"2026-02-20T05:00:00Z","v":44297,"vw":62.941634},{"c":61.71,"h":61.71,"l":60.01,"n":919,"o":60.01,"t":"2026-02-23T05:00:00Z","v":55684,"vw":60.906094},{"c":64.85,"h":65.05,"l":60.04,"n":903,"o":60.5,"t":"2026-02-24T05:00:00Z","v":51502,"vw":63.552974},{"c":66.32,"h":67.8105,"l":65.98,"n":881,"o":66.9,"t":"2026-02-25T05:00:00Z","v":42185,"vw":66.85787},{"c":65.47,"h":66.83,"l":63.78,"n":743,"o":66.14,"t":"2026-02-26T05:00:00Z","v":42282,"vw":65.598353},{"c":62.3,"h":64,"l":61,"n":1099,"o":64,"t":"2026-02-27T05:00:00Z","v":61247,"vw":62.363429},{"c":63.88,"h":64.93,"l":60.37,"n":1717,"o":60.37,"t":"2026-03-02T05:00:00Z","v":104706,"vw":63.22853},{"c":60.4,"h":61.76,"l":58.85,"n":946,"o":60.94,"t":"2026-03-03T05:00:00Z","v":48726,"vw":60.474989},{"c":66.06,"h":66.93,"l":62.94,"n":1104,"o":62.94,"t":"2026-03-04T05:00:00Z","v":72523,"vw":65.381493},{"c":63.56,"h":65.78,"l":61.63,"n":1120,"o":65.04,"t":"2026-03-05T05:00:00Z","v":80077,"vw":63.096564},{"c":58.87,"h":61.94,"l":58.565,"n":1370,"o":61.59,"t":"2026-03-06T05:00:00Z","v":85217,"vw":59.750812},{"c":60.91,"h":61.34,"l":57.63,"n":1293,"o":58.19,"t":"2026-03-09T04:00:00Z","v":54159,"vw":58.681052},{"c":60.9,"h":62.54,"l":60.74,"n":724,"o":61.5,"t":"2026-03-10T04:00:00Z","v":58310,"vw":61.632129},{"c":62.97,"h":64.1,"l":61.73,"n":1292,"o":61.73,"t":"2026-03-11T04:00:00Z","v":73515,"vw":62.714719},{"c":61.35,"h":61.8798,"l":59.74,"n":1148,"o":61.48,"t":"2026-03-12T04:00:00Z","v":64990,"vw":61.020271},{"c":61.86,"h":65.3,"l":61.53,"n":814,"o":63.5,"t":"2026-03-13T04:00:00Z","v":42516,"vw":63.444201},{"c":65.22,"h":65.83,"l":63.88,"n":2775,"o":65.03,"t":"2026-03-16T04:00:00Z","v":450408,"vw":65.034517},{"c":65.39,"h":66.19,"l":64.28,"n":765,"o":64.28,"t":"2026-03-17T04:00:00Z","v":34053,"vw":65.406046},{"c":62.75,"h":64.54,"l":62.75,"n":1024,"o":64.11,"t":"2026-03-18T04:00:00Z","v":39963,"vw":63.657543},{"c":62.94,"h":63.2466,"l":59.68,"n":1120,"o":60.91,"t":"2026-03-19T04:00:00Z","v":51089,"vw":61.512952},{"c":60.7,"h":62.75,"l":59.044,"n":874,"o":62.52,"t":"2026-03-20T04:00:00Z","v":35739,"vw":60.43812},{"c":63.28,"h":64.41,"l":61.34,"n":724,"o":61.34,"t":"2026-03-23T04:00:00Z","v":30244,"vw":63.240245},{"c":61.24,"h":63.5,"l":60.2,"n":995,"o":62.2,"t":"2026-03-24T04:00:00Z","v":55494,"vw":61.315583},{"c":63.04,"h":64.56,"l":62.25,"n":587,"o":63.15,"t":"2026-03-25T04:00:00Z","v":34064,"vw":63.447736},{"c":58.61,"h":62,"l":58.4,"n":1635,"o":61.78,"t":"2026-03-26T04:00:00Z","v":91983,"vw":59.763762},{"c":55.23,"h":57.41,"l":54.2706,"n":1373,"o":57.41,"t":"2026-03-27T04:00:00Z","v":85157,"vw":55.423156},{"c":51.82,"h":56.245,"l":50.99,"n":1552,"o":56.13,"t":"2026-03-30T04:00:00Z","v":77363,"vw":52.513959},{"c":55.84,"h":55.9,"l":52.4,"n":883,"o":53.25,"t":"2026-03-31T04:00:00Z","v":42981,"vw":53.984088},{"c":56.1,"h":57.585,"l":55.81,"n":879,"o":57.14,"t":"2026-04-01T04:00:00Z","v":31050,"vw":56.80115},{"c":56.65,"h":56.84,"l":52.58,"n":1103,"o":53.51,"t":"2026-04-02T04:00:00Z","v":50204,"vw":55.130152},{"c":58.2956,"h":59.01,"l":57.21,"n":994,"o":57.21,"t":"2026-04-06T04:00:00Z","v":37619,"vw":58.467517},{"c":58.95,"h":58.95,"l":56.11,"n":942,"o":57.03,"t":"2026-04-07T04:00:00Z","v":37266,"vw":57.647129},{"c":62.9,"h":63.8415,"l":61.15,"n":840,"o":63.59,"t":"2026-04-08T04:00:00Z","v":38621,"vw":62.659372},{"c":63.35,"h":64.67,"l":61.5,"n":896,"o":61.76,"t":"2026-04-09T04:00:00Z","v":137208,"vw":62.938001},{"c":64.2,"h":65.69,"l":63.94,"n":544,"o":63.94,"t":"2026-04-10T04:00:00Z","v":19805,"vw":64.924986},{"c":67.45,"h":67.795,"l":62.305,"n":1370,"o":62.65,"t":"2026-04-13T04:00:00Z","v":89194,"vw":66.076641},{"c":71.75,"h":73.26,"l":70,"n":1357,"o":70,"t":"2026-04-14T04:00:00Z","v":82158,"vw":72.124809},{"c":72.39,"h":72.39,"l":69.92,"n":1081,"o":71.62,"t":"2026-04-15T04:00:00Z","v":35496,"vw":71.076436},{"c":71.97,"h":72.69,"l":69.225,"n":913,"o":72.69,"t":"2026-04-16T04:00:00Z","v":29460,"vw":70.872594},{"c":75.33,"h":75.82,"l":72.86,"n":2367,"o":74,"t":"2026-04-17T04:00:00Z","v":801406,"vw":74.659161},{"c":75.72,"h":76.07,"l":73.53,"n":1671,"o":73.72,"t":"2026-04-20T04:00:00Z","v":75230,"vw":74.989993},{"c":72.45,"h":76.83,"l":72.44,"n":1254,"o":76.83,"t":"2026-04-21T04:00:00Z","v":114101,"vw":73.86238},{"c":76.79,"h":77.27,"l":75.21,"n":1485,"o":75.21,"t":"2026-04-22T04:00:00Z","v":150883,"vw":76.68859},{"c":76.62,"h":79.42,"l":74.925,"n":1537,"o":76.88,"t":"2026-04-23T04:00:00Z","v":156648,"vw":77.795491},{"c":76.1459,"h":79.15,"l":75.9022,"n":952,"o":78.79,"t":"2026-04-24T04:00:00Z","v":57301,"vw":77.767616},{"c":74.45,"h":76.7201,"l":73.495,"n":1326,"o":76.15,"t":"2026-04-27T04:00:00Z","v":72223,"vw":74.649236},{"c":71.6,"h":72.61,"l":69.76,"n":1041,"o":71.76,"t":"2026-04-28T04:00:00Z","v":57195,"vw":71.480022},{"c":69.47,"h":71.28,"l":68.28,"n":1094,"o":71.27,"t":"2026-04-29T04:00:00Z","v":38634,"vw":69.186828},{"c":73.93,"h":74.17,"l":70.86,"n":1114,"o":70.86,"t":"2026-04-30T04:00:00Z","v":86703,"vw":73.140176},{"c":74.22,"h":76.32,"l":74.11,"n":896,"o":75,"t":"2026-05-01T04:00:00Z","v":61429,"vw":75.447483},{"c":77.71,"h":78.27,"l":75.13,"n":1453,"o":75.13,"t":"2026-05-04T04:00:00Z","v":168994,"vw":76.77367},{"c":82.52,"h":82.52,"l":78.5,"n":1191,"o":79.2,"t":"2026-05-05T04:00:00Z","v":55911,"vw":80.215831},{"c":90.39,"h":90.39,"l":85.29,"n":2330,"o":86.03,"t":"2026-05-06T04:00:00Z","v":145680,"vw":88.735968},{"c":85.54,"h":88.45,"l":83.135,"n":2699,"o":88.1,"t":"2026-05-07T04:00:00Z","v":212428,"vw":85.454465},{"c":86.68,"h":87.93,"l":84,"n":1723,"o":87.93,"t":"2026-05-08T04:00:00Z","v":100981,"vw":85.712682},{"c":89.31,"h":91.93,"l":82.752,"n":1866,"o":85.34,"t":"2026-05-11T04:00:00Z","v":86403,"vw":88.110996},{"c":86.91,"h":88.74,"l":83.2,"n":1552,"o":87.16,"t":"2026-05-12T04:00:00Z","v":97407,"vw":85.851056},{"c":87.42,"h":88.62,"l":84.36,"n":1472,"o":87.17,"t":"2026-05-13T04:00:00Z","v":61602,"vw":86.825159},{"c":90.01,"h":92.055,"l":85.98,"n":1572,"o":86.64,"t":"2026-05-14T04:00:00Z","v":118373,"vw":89.450507},{"c":83.5,"h":86.79,"l":82.6,"n":1868,"o":86.79,"t":"2026-05-15T04:00:00Z","v":125470,"vw":84.099228},{"c":80.76,"h":82.58,"l":78.1501,"n":1975,"o":82.08,"t":"2026-05-18T04:00:00Z","v":92843,"vw":80.227534},{"c":79.85,"h":81.19,"l":77.255,"n":1010,"o":79.1,"t":"2026-05-19T04:00:00Z","v":45574,"vw":79.604085},{"c":82.6,"h":83.79,"l":80.18,"n":1047,"o":80.98,"t":"2026-05-20T04:00:00Z","v":88700,"vw":82.628359},{"c":87.3,"h":87.56,"l":82.88,"n":1135,"o":82.88,"t":"2026-05-21T04:00:00Z","v":78538,"vw":86.039832},{"c":86.27,"h":88.41,"l":85.5,"n":1676,"o":87.53,"t":"2026-05-22T04:00:00Z","v":92671,"vw":86.973286},{"c":88,"h":90.26,"l":87.39,"n":1711,"o":89.01,"t":"2026-05-26T04:00:00Z","v":100788,"vw":88.653076},{"c":90.97,"h":91.7327,"l":86.9,"n":1672,"o":87.94,"t":"2026-05-27T04:00:00Z","v":110767,"vw":89.39448},{"c":92.21,"h":92.55,"l":87.96,"n":1709,"o":89.59,"t":"2026-05-28T04:00:00Z","v":61090,"vw":91.315148},{"c":91.97,"h":92.12,"l":88.495,"n":1645,"o":91.1,"t":"2026-05-29T04:00:00Z","v":270923,"vw":90.857194},{"c":92.73,"h":94.09,"l":88.28,"n":1120,"o":89.15,"t":"2026-06-01T04:00:00Z","v":55959,"vw":91.666638},{"c":91.51,"h":94.03,"l":90.54,"n":1157,"o":91.61,"t":"2026-06-02T04:00:00Z","v":81170,"vw":92.020559},{"c":88.45,"h":92.52,"l":88.26,"n":1631,"o":91.32,"t":"2026-06-03T04:00:00Z","v":127840,"vw":90.274915},{"c":87.16,"h":88.42,"l":85.02,"n":1601,"o":86.14,"t":"2026-06-04T04:00:00Z","v":95905,"vw":86.680889},{"c":78.28,"h":83.94,"l":75.54,"n":1994,"o":83.94,"t":"2026-06-05T04:00:00Z","v":591037,"vw":77.309276},{"c":83.41,"h":84.37,"l":80.01,"n":2009,"o":80.19,"t":"2026-06-08T04:00:00Z","v":134892,"vw":81.62404},{"c":80.86,"h":86.54,"l":76.78,"n":1521,"o":84.22,"t":"2026-06-09T04:00:00Z","v":90192,"vw":80.689913},{"c":76.96,"h":82.54,"l":76.5601,"n":1659,"o":79.17,"t":"2026-06-10T04:00:00Z","v":158469,"vw":79.46773},{"c":82.41,"h":82.67,"l":76.54,"n":1035,"o":76.54,"t":"2026-06-11T04:00:00Z","v":64010,"vw":79.025334},{"c":83.51,"h":86.46,"l":82.21,"n":1814,"o":82.21,"t":"2026-06-12T04:00:00Z","v":142060,"vw":84.903276},{"c":87.41,"h":89.26,"l":87.14,"n":1804,"o":88.2,"t":"2026-06-15T04:00:00Z","v":116951,"vw":88.237117},{"c":86.69,"h":89.13,"l":86.425,"n":1115,"o":87.03,"t":"2026-06-16T04:00:00Z","v":73309,"vw":88.075199},{"c":85.31,"h":90,"l":85.09,"n":911,"o":86,"t":"2026-06-17T04:00:00Z","v":59257,"vw":86.921294},{"c":87.4,"h":87.81,"l":85.16,"n":769,"o":87.81,"t":"2026-06-18T04:00:00Z","v":35731,"vw":86.620545},{"c":86.56,"h":92.44,"l":86.14,"n":1493,"o":86.36,"t":"2026-06-22T04:00:00Z","v":117930,"vw":88.485177},{"c":84.53,"h":87.56,"l":81.82,"n":896,"o":82.23,"t":"2026-06-23T04:00:00Z","v":52557,"vw":85.228264},{"c":79.57,"h":84.64,"l":77.78,"n":981,"o":84.4,"t":"2026-06-24T04:00:00Z","v":37711,"vw":80.472365},{"c":77.32,"h":82.24,"l":75.4,"n":1293,"o":82.24,"t":"2026-06-25T04:00:00Z","v":82078,"vw":77.164678},{"c":79.09,"h":79.805,"l":74.49,"n":1391,"o":75.38,"t":"2026-06-26T04:00:00Z","v":83365,"vw":77.853119},{"c":77.58,"h":80.66,"l":74.88,"n":1421,"o":80.53,"t":"2026-06-29T04:00:00Z","v":106166,"vw":77.235691},{"c":74.85,"h":76.2701,"l":74.0101,"n":1141,"o":75.69,"t":"2026-06-30T04:00:00Z","v":73134,"vw":74.925765},{"c":72.85,"h":75.06,"l":71.4,"n":1992,"o":73.68,"t":"2026-07-01T04:00:00Z","v":548370,"vw":73.839497},{"c":68.65,"h":74.72,"l":67.83,"n":1202,"o":73.39,"t":"2026-07-02T04:00:00Z","v":63637,"vw":70.855253},{"c":72.64,"h":74.38,"l":70.77,"n":1070,"o":70.77,"t":"2026-07-06T04:00:00Z","v":48605,"vw":73.045732},{"c":68.2,"h":71.25,"l":66.79,"n":1480,"o":71.1,"t":"2026-07-07T04:00:00Z","v":88477,"vw":68.609509},{"c":69.9,"h":70.01,"l":66.98,"n":650,"o":66.98,"t":"2026-07-08T04:00:00Z","v":24987,"vw":68.654786},{"c":71.03,"h":72.73,"l":70.66,"n":1094,"o":71.33,"t":"2026-07-09T04:00:00Z","v":87826,"vw":71.835397},{"c":69.66,"h":73.2,"l":69.19,"n":1131,"o":72.67,"t":"2026-07-10T04:00:00Z","v":78112,"vw":70.724203},{"c":66.74,"h":69.85,"l":65.705,"n":1199,"o":68.05,"t":"2026-07-13T04:00:00Z","v":64961,"vw":67.429435},{"c":67.4,"h":69.505,"l":66.18,"n":934,"o":68.72,"t":"2026-07-14T04:00:00Z","v":53771,"vw":67.411752},{"c":68.47,"h":69.9,"l":66.32,"n":499,"o":68.61,"t":"2026-07-15T04:00:00Z","v":33802,"vw":68.360083},{"c":63.6,"h":66.805,"l":63.2,"n":1080,"o":66.63,"t":"2026-07-16T04:00:00Z","v":66533,"vw":64.737498},{"c":62.26,"h":63.9499,"l":59.79,"n":1253,"o":61.38,"t":"2026-07-17T04:00:00Z","v":67568,"vw":61.968927},{"c":67.8,"h":68.86,"l":64.82,"n":1120,"o":64.82,"t":"2026-07-20T04:00:00Z","v":45336,"vw":67.338748},{"c":72.32,"h":73.65,"l":69.79,"n":1000,"o":69.79,"t":"2026-07-21T04:00:00Z","v":53579,"vw":72.176624},{"c":71.93,"h":74.25,"l":70.52,"n":970,"o":70.52,"t":"2026-07-22T04:00:00Z","v":45344,"vw":72.709115},{"c":71.54,"h":74.06,"l":70.68,"n":867,"o":70.68,"t":"2026-07-23T04:00:00Z","v":43634,"vw":72.114501},{"c":67.62,"h":70.79,"l":67.58,"n":896,"o":70.79,"t":"2026-07-24T04:00:00Z","v":53351,"vw":68.993527},{"c":67.57,"h":69.68,"l":65.76,"n":991,"o":69.68,"t":"2026-07-27T04:00:00Z","v":24197,"vw":66.630918},{"c":65.44,"h":65.85,"l":62.45,"n":924,"o":65.38,"t":"2026-07-28T04:00:00Z","v":28656,"vw":64.332781},{"c":59.19,"h":65.02,"l":58.79,"n":1000,"o":65.02,"t":"2026-07-29T04:00:00Z","v":36292,"vw":60.667635},{"c":68.12,"h":68.41,"l":62.26,"n":906,"o":62.26,"t":"2026-07-30T04:00:00Z","v":41399,"vw":67.058661},{"c":65.36,"h":69.41,"l":64.02,"n":654,"o":69.41,"t":"2026-07-31T04:00:00Z","v":31373,"vw":65.637485},{"c":68.05,"h":68.69,"l":63.02,"n":1112,"o":64.21,"t":"2026-08-03T04:00:00Z","v":53998,"vw":67.621708},{"c":68.19,"h":69.49,"l":66.95,"n":903,"o":66.95,"t":"2026-08-04T04:00:00Z","v":33117,"vw":68.604478},{"c":65.61,"h":68.25,"l":65.61,"n":696,"o":67.94,"t":"2026-08-05T04:00:00Z","v":27685,"vw":66.68331},{"c":64.15,"h":66.63,"l":63.28,"n":749,"o":63.28,"t":"2026-08-06T04:00:00Z","v":45654,"vw":64.943827},{"c":65.23,"h":66.54,"l":63.12,"n":997,"o":66.19,"t":"2026-08-07T04:00:00Z","v":65060,"vw":64.982576},{"c":62.33,"h":65.38,"l":62.23,"n":891,"o":65.38,"t":"2026-08-10T04:00:00Z","v":27892,"vw":62.872028},{"c":63.27,"h":65.25,"l":62.88,"n":540,"o":64.4,"t":"2026-08-11T04:00:00Z","v":19452,"vw":63.738792},{"c":65.36,"h":66.82,"l":64.4886,"n":516,"o":66.49,"t":"2026-08-12T04:00:00Z","v":674137,"vw":66.203902},{"c":64.74,"h":67.345,"l":63.9,"n":652,"o":65.2,"t":"2026-08-13T04:00:00Z","v":28810,"vw":65.418524},{"c":64.9,"h":65.425,"l":63.3,"n":471,"o":63.85,"t":"2026-08-14T04:00:00Z","v":40890,"vw":64.222594},{"c":66.32,"h":66.925,"l":65,"n":909,"o":65,"t":"2026-08-17T04:00:00Z","v":23248,"vw":65.852463},{"c":62.46,"h":65.09,"l":62.18,"n":612,"o":64.66,"t":"2026-08-18T04:00:00Z","v":26172,"vw":63.467052},{"c":65.4,"h":66.7661,"l":61.36,"n":1138,"o":62.74,"t":"2026-08-19T04:00:00Z","v":69854,"vw":64.11406},{"c":69.28,"h":69.28,"l":66.96,"n":1466,"o":67.92,"t":"2026-08-20T04:00:00Z","v":55391,"vw":68.106632},{"c":70.34,"h":74.08,"l":69.225,"n":2689,"o":72.11,"t":"2026-08-21T04:00:00Z","v":171898,"vw":70.787601},{"c":68.95,"h":71.37,"l":68.5,"n":1061,"o":70.01,"t":"2026-08-24T04:00:00Z","v":43701,"vw":69.605891},{"c":72.73,"h":73.25,"l":68.51,"n":682,"o":68.51,"t":"2026-08-25T04:00:00Z","v":25248,"vw":71.664877},{"c":70.6338,"h":72.15,"l":70.02,"n":773,"o":71.01,"t":"2026-08-26T04:00:00Z","v":20548,"vw":70.866487},{"c":73.44,"h":74.95,"l":71.9354,"n":1307,"o":72.1827,"t":"2026-08-27T04:00:00Z","v":73865,"vw":73.985502},{"c":67.41,"h":71.48,"l":67.05,"n":1157,"o":71.48,"t":"2026-08-28T04:00:00Z","v":48426,"vw":68.72945},{"c":69.69,"h":69.795,"l":66.8,"n":854,"o":67.33,"t":"2026-08-31T04:00:00Z","v":37495,"vw":67.925732},{"c":66.38,"h":67.75,"l":65.795,"n":780,"o":67.75,"t":"2026-09-01T04:00:00Z","v":33455,"vw":66.603683},{"c":67.53,"h":67.85,"l":65,"n":655,"o":65.48,"t":"2026-09-02T04:00:00Z","v":32628,"vw":66.714681},{"c":74.63,"h":74.77,"l":68.51,"n":1246,"o":68.51,"t":"2026-09-03T04:00:00Z","v":44589,"vw":73.067959},{"c":74.91,"h":75,"l":72.76,"n":1670,"o":72.83,"t":"2026-09-04T04:00:00Z","v":121817,"vw":73.981448},{"c":75.42,"h":76.86,"l":74.245,"n":869,"o":74.72,"t":"2026-09-08T04:00:00Z","v":23309,"vw":75.611028},{"c":73.15,"h":76.61,"l":73.15,"n":1038,"o":76.61,"t":"2026-09-09T04:00:00Z","v":28741,"vw":74.595595},{"c":70.77,"h":72.88,"l":70.25,"n":702,"o":71.01,"t":"2026-09-10T04:00:00Z","v":23477,"vw":71.197173},{"c":72.69,"h":74.7,"l":71.72,"n":440,"o":72.13,"t":"2026-09-11T04:00:00Z","v":12715,"vw":72.853924},{"c":72.83,"h":73.87,"l":70.71,"n":534,"o":70.71,"t":"2026-09-14T04:00:00Z","v":20583,"vw":72.817453},{"c":67.95,"h":70.98,"l":67.72,"n":882,"o":70.98,"t":"2026-09-15T04:00:00Z","v":30165,"vw":68.897684},{"c":67.74,"h":68.83,"l":66.13,"n":821,"o":68.53,"t":"2026-09-16T04:00:00Z","v":40969,"vw":67.39623},{"c":70.63,"h":71.37,"l":68.84,"n":472,"o":70.62,"t":"2026-09-17T04:00:00Z","v":20637,"vw":70.149702},{"c":76.89,"h":76.99,"l":72.23,"n":962,"o":72.23,"t":"2026-09-18T04:00:00Z","v":35007,"vw":75.337676},{"c":79.35,"h":81,"l":78.76,"n":1407,"o":80.17,"t":"2026-09-21T04:00:00Z","v":77777,"vw":79.784187},{"c":80.61,"h":80.98,"l":78.75,"n":793,"o":78.76,"t":"2026-09-22T04:00:00Z","v":55470,"vw":80.207618},{"c":77.9947,"h":80.73,"l":77.82,"n":1380,"o":79.24,"t":"2026-09-23T04:00:00Z","v":79319,"vw":79.220109},{"c":77.24,"h":78.37,"l":76.34,"n":818,"o":76.37,"t":"2026-09-24T04:00:00Z","v":41230,"vw":77.295404},{"c":74.94,"h":77.6,"l":74.12,"n":727,"o":77.6,"t":"2026-09-25T04:00:00Z","v":27700,"vw":75.050518},{"c":72.24,"h":75.04,"l":72.19,"n":880,"o":74.25,"t":"2026-09-28T04:00:00Z","v":48609,"vw":73.100848},{"c":71.5,"h":73.81,"l":71.35,"n":659,"o":73.81,"t":"2026-09-29T04:00:00Z","v":30788,"vw":72.041793},{"c":69.84,"h":72.96,"l":69.78,"n":1603,"o":72.96,"t":"2026-09-30T04:00:00Z","v":63104,"vw":70.363474},{"c":69.78,"h":70.53,"l":68.32,"n":959,"o":69.43,"t":"2026-10-01T04:00:00Z","v":44838,"vw":69.563055},{"c":70,"h":73.95,"l":69.18,"n":1513,"o":72.21,"t":"2026-10-02T04:00:00Z","v":85645,"vw":70.546306},{"c":70.01,"h":71.21,"l":68.92,"n":733,"o":71.21,"t":"2026-10-05T04:00:00Z","v":27407,"vw":69.746051},{"c":69.94,"h":71.29,"l":69.49,"n":631,"o":70.46,"t":"2026-10-06T04:00:00Z","v":50281,"vw":70.412308},{"c":66.92,"h":67.52,"l":65.94,"n":914,"o":67.39,"t":"2026-10-07T04:00:00Z","v":55560,"vw":66.667555},{"c":64.09,"h":65.54,"l":62.855,"n":1106,"o":65.52,"t":"2026-10-08T04:00:00Z","v":94966,"vw":63.894569},{"c":64.62,"h":65,"l":63.35,"n":692,"o":64.75,"t":"2026-10-09T04:00:00Z","v":80915,"vw":64.70915},{"c":63.57,"h":64.88,"l":63.26,"n":629,"o":64.67,"t":"2026-10-12T04:00:00Z","v":28497,"vw":63.93454},{"c":63.17,"h":63.58,"l":61.5,"n":665,"o":62.34,"t":"2026-10-13T04:00:00Z","v":34497,"vw":62.518658},{"c":57.99,"h":61.34,"l":57.21,"n":1533,"o":61.26,"t":"2026-10-14T04:00:00Z","v":742791,"vw":57.772376},{"c":60.44,"h":60.45,"l":54.1,"n":965,"o":55.71,"t":"2026-10-15T04:00:00Z","v":62598,"vw":57.681435},{"c":55.65,"h":59.56,"l":54.805,"n":1096,"o":59.48,"t":"2026-10-16T04:00:00Z","v":54640,"vw":57.606532},{"c":55.25,"h":57.25,"l":55.12,"n":1066,"o":57.25,"t":"2026-10-19T04:00:00Z","v":77484,"vw":56.193059},{"c":56.2,"h":57.74,"l":54.04,"n":1254,"o":54.31,"t":"2026-10-20T04:00:00Z","v":87830,"vw":56.413435},{"c":58.43,"h":59.18,"l":56.755,"n":1011,"o":57.87,"t":"2026-10-21T04:00:00Z","v":45033,"vw":57.953308},{"c":54.9,"h":56.6379,"l":54.07,"n":896,"o":56.16,"t":"2026-10-22T04:00:00Z","v":48940,"vw":55.317879}],"volatilityBars":[{"c":79.7,"h":79.7,"l":78.75,"n":52,"o":78.76,"t":"2026-09-22T13:30:00Z","v":1697,"vw":79.18572},{"c":80.25,"h":80.37,"l":79.86,"n":14,"o":79.86,"t":"2026-09-22T13:45:00Z","v":354,"vw":80.16},{"c":80.8,"h":80.82,"l":79.625,"n":53,"o":79.625,"t":"2026-09-22T14:00:00Z","v":3840,"vw":80.495},{"c":80.67,"h":80.79,"l":80.2855,"n":17,"o":80.79,"t":"2026-09-22T14:15:00Z","v":2909,"vw":80.592118},{"c":79.93,"h":80.63,"l":79.93,"n":16,"o":80.46,"t":"2026-09-22T14:30:00Z","v":1194,"vw":80.386307},{"c":79.94,"h":80.04,"l":79.94,"n":4,"o":80.02,"t":"2026-09-22T14:45:00Z","v":14018,"vw":79.941285},{"c":79.745,"h":79.955,"l":79.74,"n":6,"o":79.955,"t":"2026-09-22T15:00:00Z","v":405,"vw":79.830175},{"c":80.07,"h":80.22,"l":79.95,"n":14,"o":80.22,"t":"2026-09-22T15:15:00Z","v":433,"vw":80.078219},{"c":80.375,"h":80.375,"l":79.89,"n":8,"o":79.89,"t":"2026-09-22T15:30:00Z","v":412,"vw":80.19125},{"c":80.14,"h":80.14,"l":80.14,"n":1,"o":80.14,"t":"2026-09-22T15:45:00Z","v":102,"vw":80.14},{"c":80.005,"h":80.01,"l":79.58,"n":21,"o":79.58,"t":"2026-09-22T16:00:00Z","v":4800,"vw":79.997909},{"c":79.84,"h":79.94,"l":79.84,"n":13,"o":79.94,"t":"2026-09-22T16:15:00Z","v":608,"vw":79.906667},{"c":79.715,"h":79.715,"l":79.5,"n":7,"o":79.5,"t":"2026-09-22T16:30:00Z","v":407,"vw":79.643333},{"c":79.875,"h":80.01,"l":79.67,"n":7,"o":79.67,"t":"2026-09-22T16:45:00Z","v":378,"vw":79.859206},{"c":80.025,"h":80.2,"l":79.985,"n":6,"o":79.985,"t":"2026-09-22T17:00:00Z","v":1700,"vw":80.176937},{"c":80.125,"h":80.245,"l":80.125,"n":10,"o":80.245,"t":"2026-09-22T17:15:00Z","v":419,"vw":80.176667},{"c":80.31,"h":80.5,"l":80.3001,"n":14,"o":80.5,"t":"2026-09-22T17:30:00Z","v":1826,"vw":80.34093},{"c":80.45,"h":80.555,"l":80.45,"n":7,"o":80.455,"t":"2026-09-22T17:45:00Z","v":525,"vw":80.484},{"c":80.71,"h":80.71,"l":80.35,"n":25,"o":80.35,"t":"2026-09-22T18:00:00Z","v":2604,"vw":80.495289},{"c":80.8,"h":80.8,"l":80.57,"n":9,"o":80.57,"t":"2026-09-22T18:15:00Z","v":492,"vw":80.728082},{"c":80.74,"h":80.74,"l":80.48,"n":6,"o":80.48,"t":"2026-09-22T18:30:00Z","v":1051,"vw":80.621905},{"c":80.6,"h":80.98,"l":80.435,"n":15,"o":80.8,"t":"2026-09-22T18:45:00Z","v":1638,"vw":80.710667},{"c":80.49,"h":80.625,"l":80.49,"n":6,"o":80.625,"t":"2026-09-22T19:00:00Z","v":509,"vw":80.55875},{"c":80.635,"h":80.74,"l":80.305,"n":4,"o":80.305,"t":"2026-09-22T19:15:00Z","v":449,"vw":80.53108},{"c":80.6,"h":80.6,"l":80.25,"n":18,"o":80.31,"t":"2026-09-22T19:30:00Z","v":586,"vw":80.415},{"c":80.6,"h":80.67,"l":80.275,"n":52,"o":80.275,"t":"2026-09-22T19:45:00Z","v":7027,"vw":80.540675},{"c":80.61,"h":80.61,"l":80.61,"n":7,"o":80.61,"t":"2026-09-22T20:00:00Z","v":201,"vw":80.61},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-09-23T12:00:00Z","v":100,"vw":79},{"c":80.37,"h":80.73,"l":79.24,"n":158,"o":79.24,"t":"2026-09-23T13:30:00Z","v":10545,"vw":80.144195},{"c":80.41,"h":80.41,"l":80.04,"n":50,"o":80.37,"t":"2026-09-23T13:45:00Z","v":3463,"vw":80.230153},{"c":79.01,"h":80.61,"l":79.01,"n":84,"o":80.58,"t":"2026-09-23T14:00:00Z","v":7124,"vw":80.179863},{"c":78.88,"h":79.02,"l":78.74,"n":26,"o":78.918,"t":"2026-09-23T14:15:00Z","v":1039,"vw":78.854775},{"c":78.79,"h":78.79,"l":78.79,"n":7,"o":78.79,"t":"2026-09-23T14:30:00Z","v":117,"vw":78.79},{"c":79.58,"h":79.72,"l":79.31,"n":12,"o":79.38,"t":"2026-09-23T14:45:00Z","v":441,"vw":79.4975},{"c":79.91,"h":79.91,"l":79.91,"n":15,"o":79.91,"t":"2026-09-23T15:00:00Z","v":658,"vw":79.91},{"c":79.5458,"h":79.7283,"l":79.5458,"n":8,"o":79.7283,"t":"2026-09-23T15:15:00Z","v":1294,"vw":79.71314},{"c":79.57,"h":79.71,"l":79.57,"n":31,"o":79.69,"t":"2026-09-23T15:30:00Z","v":2479,"vw":79.638371},{"c":79.62,"h":79.7851,"l":79.62,"n":24,"o":79.66,"t":"2026-09-23T15:45:00Z","v":880,"vw":79.66502},{"c":79.191,"h":79.191,"l":79.14,"n":61,"o":79.14,"t":"2026-09-23T16:00:00Z","v":4860,"vw":79.178749},{"c":79.14,"h":79.3,"l":79.14,"n":36,"o":79.3,"t":"2026-09-23T16:15:00Z","v":1580,"vw":79.211748},{"c":79.22,"h":79.22,"l":79.22,"n":2,"o":79.22,"t":"2026-09-23T16:30:00Z","v":101,"vw":79.22},{"c":78.8276,"h":78.875,"l":78.655,"n":31,"o":78.875,"t":"2026-09-23T16:45:00Z","v":21747,"vw":78.771473},{"c":78.73,"h":78.73,"l":78.73,"n":10,"o":78.73,"t":"2026-09-23T17:00:00Z","v":548,"vw":78.73},{"c":78.835,"h":78.835,"l":78.835,"n":2,"o":78.835,"t":"2026-09-23T17:15:00Z","v":137,"vw":78.835},{"c":79.13,"h":79.13,"l":78.88,"n":13,"o":78.89,"t":"2026-09-23T17:30:00Z","v":963,"vw":78.937253},{"c":79.1013,"h":79.17,"l":79.1013,"n":5,"o":79.17,"t":"2026-09-23T17:45:00Z","v":509,"vw":79.155658},{"c":79.02,"h":79.03,"l":78.93,"n":15,"o":79.03,"t":"2026-09-23T18:00:00Z","v":780,"vw":79.006667},{"c":78.9016,"h":78.9016,"l":78.9016,"n":1,"o":78.9016,"t":"2026-09-23T18:15:00Z","v":100,"vw":78.9016},{"c":78.85,"h":78.85,"l":78.6631,"n":5,"o":78.6631,"t":"2026-09-23T18:30:00Z","v":4105,"vw":78.844466},{"c":78.82,"h":78.85,"l":78.78,"n":20,"o":78.85,"t":"2026-09-23T18:45:00Z","v":1125,"vw":78.817},{"c":78.68,"h":78.69,"l":78.59,"n":31,"o":78.69,"t":"2026-09-23T19:00:00Z","v":1135,"vw":78.663333},{"c":78.64,"h":78.64,"l":78.41,"n":20,"o":78.56,"t":"2026-09-23T19:15:00Z","v":3890,"vw":78.469777},{"c":78.56,"h":78.66,"l":78.56,"n":15,"o":78.66,"t":"2026-09-23T19:30:00Z","v":686,"vw":78.6},{"c":77.87,"h":77.9,"l":77.82,"n":23,"o":77.9,"t":"2026-09-23T19:45:00Z","v":1152,"vw":77.863573},{"c":77.89,"h":77.89,"l":77.89,"n":1,"o":77.89,"t":"2026-09-24T10:45:00Z","v":111,"vw":77.89},{"c":78.37,"h":78.37,"l":76.37,"n":28,"o":76.37,"t":"2026-09-24T13:30:00Z","v":1996,"vw":76.539259},{"c":76.84,"h":77.31,"l":76.84,"n":71,"o":77.31,"t":"2026-09-24T13:45:00Z","v":7687,"vw":77.002036},{"c":77.276,"h":77.276,"l":77.276,"n":1,"o":77.276,"t":"2026-09-24T14:00:00Z","v":110,"vw":77.276},{"c":78.08,"h":78.08,"l":77.3,"n":5,"o":77.3,"t":"2026-09-24T14:15:00Z","v":401,"vw":77.82},{"c":77.85,"h":78.37,"l":77.85,"n":9,"o":78.37,"t":"2026-09-24T14:30:00Z","v":492,"vw":78.024815},{"c":77.41,"h":77.7,"l":77.41,"n":12,"o":77.7,"t":"2026-09-24T14:45:00Z","v":621,"vw":77.562222},{"c":76.91,"h":77.14,"l":76.88,"n":6,"o":77.14,"t":"2026-09-24T15:00:00Z","v":751,"vw":77.07},{"c":76.34,"h":76.415,"l":76.34,"n":5,"o":76.415,"t":"2026-09-24T15:15:00Z","v":266,"vw":76.385},{"c":76.62,"h":76.62,"l":76.62,"n":2,"o":76.62,"t":"2026-09-24T15:45:00Z","v":150,"vw":76.62},{"c":76.51,"h":76.51,"l":76.51,"n":2,"o":76.51,"t":"2026-09-24T16:00:00Z","v":201,"vw":76.51},{"c":77.52,"h":77.52,"l":76.7,"n":15,"o":76.7,"t":"2026-09-24T16:15:00Z","v":964,"vw":77.206604},{"c":77.45,"h":77.645,"l":77.45,"n":3,"o":77.645,"t":"2026-09-24T16:30:00Z","v":257,"vw":77.567},{"c":77.35,"h":77.42,"l":77.35,"n":2,"o":77.42,"t":"2026-09-24T16:45:00Z","v":268,"vw":77.376119},{"c":77.49,"h":77.49,"l":77.49,"n":1,"o":77.49,"t":"2026-09-24T17:00:00Z","v":150,"vw":77.49},{"c":76.95,"h":77.24,"l":76.95,"n":19,"o":77.24,"t":"2026-09-24T17:45:00Z","v":783,"vw":77.02682},{"c":77.2433,"h":77.2433,"l":76.77,"n":13,"o":76.95,"t":"2026-09-24T18:00:00Z","v":1188,"vw":76.92446},{"c":77.54,"h":77.68,"l":77.54,"n":6,"o":77.68,"t":"2026-09-24T18:15:00Z","v":437,"vw":77.640674},{"c":77.52,"h":77.9,"l":77.41,"n":40,"o":77.52,"t":"2026-09-24T18:30:00Z","v":3820,"vw":77.584856},{"c":77.765,"h":77.83,"l":77.68,"n":13,"o":77.73,"t":"2026-09-24T18:45:00Z","v":1764,"vw":77.761234},{"c":77.735,"h":77.88,"l":77.7,"n":6,"o":77.78,"t":"2026-09-24T19:00:00Z","v":594,"vw":77.775},{"c":77.65,"h":77.65,"l":77.64,"n":4,"o":77.64,"t":"2026-09-24T19:15:00Z","v":276,"vw":77.645},{"c":77.58,"h":77.6,"l":77.35,"n":53,"o":77.6,"t":"2026-09-24T19:30:00Z","v":6225,"vw":77.419286},{"c":77.55,"h":77.86,"l":77.53,"n":36,"o":77.71,"t":"2026-09-24T19:45:00Z","v":3641,"vw":77.686039},{"c":77.24,"h":77.24,"l":77.24,"n":9,"o":77.24,"t":"2026-09-24T20:00:00Z","v":1376,"vw":77.24},{"c":78.31,"h":78.31,"l":78.31,"n":3,"o":78.31,"t":"2026-09-25T13:15:00Z","v":295,"vw":78.31},{"c":75.6,"h":77.6,"l":75.6,"n":73,"o":77.6,"t":"2026-09-25T13:30:00Z","v":2053,"vw":75.978745},{"c":75.3959,"h":75.6,"l":75.315,"n":41,"o":75.6,"t":"2026-09-25T13:45:00Z","v":5387,"vw":75.532561},{"c":74.28,"h":75.32,"l":74.28,"n":10,"o":75.12,"t":"2026-09-25T14:00:00Z","v":1080,"vw":75.095166},{"c":74.92,"h":74.92,"l":74.12,"n":6,"o":74.44,"t":"2026-09-25T14:15:00Z","v":705,"vw":74.28},{"c":74.665,"h":74.665,"l":74.665,"n":1,"o":74.665,"t":"2026-09-25T14:45:00Z","v":150,"vw":74.665},{"c":74.84,"h":74.87,"l":74.6156,"n":7,"o":74.6156,"t":"2026-09-25T15:00:00Z","v":831,"vw":74.79912},{"c":74.77,"h":74.77,"l":74.77,"n":5,"o":74.77,"t":"2026-09-25T15:15:00Z","v":329,"vw":74.77},{"c":74.44,"h":74.55,"l":74.44,"n":5,"o":74.55,"t":"2026-09-25T15:30:00Z","v":214,"vw":74.495},{"c":74.2,"h":74.2,"l":74.2,"n":3,"o":74.2,"t":"2026-09-25T15:45:00Z","v":112,"vw":74.2},{"c":75.26,"h":75.26,"l":75.26,"n":3,"o":75.26,"t":"2026-09-25T16:15:00Z","v":204,"vw":75.26},{"c":74.595,"h":74.79,"l":74.595,"n":6,"o":74.79,"t":"2026-09-25T16:45:00Z","v":714,"vw":74.714295},{"c":74.83,"h":74.83,"l":74.61,"n":5,"o":74.61,"t":"2026-09-25T17:00:00Z","v":492,"vw":74.745385},{"c":74.619,"h":74.619,"l":74.619,"n":3,"o":74.619,"t":"2026-09-25T17:15:00Z","v":291,"vw":74.619},{"c":74.83,"h":74.83,"l":74.46,"n":5,"o":74.46,"t":"2026-09-25T17:30:00Z","v":348,"vw":74.667719},{"c":74.58,"h":74.8389,"l":74.58,"n":28,"o":74.8389,"t":"2026-09-25T17:45:00Z","v":4916,"vw":74.725324},{"c":74.575,"h":74.575,"l":74.575,"n":4,"o":74.575,"t":"2026-09-25T18:00:00Z","v":144,"vw":74.575},{"c":74.74,"h":74.74,"l":74.74,"n":2,"o":74.74,"t":"2026-09-25T18:15:00Z","v":105,"vw":74.74},{"c":74.6301,"h":74.73,"l":74.6301,"n":5,"o":74.73,"t":"2026-09-25T18:30:00Z","v":358,"vw":74.676144},{"c":74.55,"h":74.6,"l":74.55,"n":7,"o":74.6,"t":"2026-09-25T18:45:00Z","v":598,"vw":74.587928},{"c":74.694,"h":74.694,"l":74.694,"n":3,"o":74.694,"t":"2026-09-25T19:00:00Z","v":276,"vw":74.694},{"c":74.96,"h":75.1,"l":74.88,"n":7,"o":74.88,"t":"2026-09-25T19:15:00Z","v":2494,"vw":74.955162},{"c":74.78,"h":74.915,"l":74.78,"n":15,"o":74.86,"t":"2026-09-25T19:30:00Z","v":1032,"vw":74.8497},{"c":74.88,"h":74.88,"l":74.88,"n":5,"o":74.88,"t":"2026-09-25T19:45:00Z","v":181,"vw":74.88},{"c":74.94,"h":74.94,"l":74.94,"n":4,"o":74.94,"t":"2026-09-25T20:00:00Z","v":139,"vw":74.94},{"c":73.55,"h":73.55,"l":73.55,"n":2,"o":73.55,"t":"2026-09-28T12:00:00Z","v":134,"vw":73.55},{"c":72.6903,"h":72.6903,"l":72.6903,"n":1,"o":72.6903,"t":"2026-09-28T13:00:00Z","v":105,"vw":72.6903},{"c":74.42,"h":75.04,"l":74.2165,"n":66,"o":74.25,"t":"2026-09-28T13:30:00Z","v":2686,"vw":74.5487},{"c":74.655,"h":74.74,"l":73.93,"n":30,"o":74.5659,"t":"2026-09-28T13:45:00Z","v":3442,"vw":74.483075},{"c":74.065,"h":74.385,"l":74.035,"n":17,"o":74.31,"t":"2026-09-28T14:00:00Z","v":706,"vw":74.173235},{"c":73.83,"h":74.05,"l":73.785,"n":12,"o":73.785,"t":"2026-09-28T14:15:00Z","v":566,"vw":73.882494},{"c":73.405,"h":73.885,"l":73.255,"n":26,"o":73.885,"t":"2026-09-28T14:30:00Z","v":2280,"vw":73.513853},{"c":72.625,"h":72.76,"l":72.56,"n":53,"o":72.76,"t":"2026-09-28T14:45:00Z","v":6909,"vw":72.610845},{"c":72.76,"h":73.105,"l":72.76,"n":10,"o":72.855,"t":"2026-09-28T15:00:00Z","v":411,"vw":72.87},{"c":72.905,"h":72.905,"l":72.47,"n":10,"o":72.81,"t":"2026-09-28T15:15:00Z","v":426,"vw":72.773855},{"c":72.74,"h":72.78,"l":72.53,"n":14,"o":72.59,"t":"2026-09-28T15:30:00Z","v":1236,"vw":72.686},{"c":73.15,"h":73.15,"l":72.585,"n":9,"o":72.585,"t":"2026-09-28T15:45:00Z","v":868,"vw":72.79631},{"c":73.03,"h":73.155,"l":73.03,"n":7,"o":73.155,"t":"2026-09-28T16:00:00Z","v":438,"vw":73.117435},{"c":74.225,"h":74.225,"l":72.84,"n":10,"o":72.935,"t":"2026-09-28T16:15:00Z","v":945,"vw":73.154121},{"c":73.64,"h":74.07,"l":73.54,"n":19,"o":74.07,"t":"2026-09-28T16:30:00Z","v":931,"vw":73.795931},{"c":72.97,"h":73.405,"l":72.97,"n":16,"o":73.36,"t":"2026-09-28T16:45:00Z","v":2373,"vw":73.127023},{"c":73.695,"h":73.695,"l":73,"n":31,"o":73,"t":"2026-09-28T17:00:00Z","v":1558,"vw":73.318896},{"c":73.64,"h":73.86,"l":73.261,"n":8,"o":73.86,"t":"2026-09-28T17:15:00Z","v":707,"vw":73.624411},{"c":73.42,"h":73.53,"l":73.42,"n":10,"o":73.49,"t":"2026-09-28T17:30:00Z","v":729,"vw":73.496424},{"c":73.965,"h":73.965,"l":73.625,"n":20,"o":73.625,"t":"2026-09-28T17:45:00Z","v":667,"vw":73.863283},{"c":73.6,"h":73.98,"l":73.6,"n":7,"o":73.9,"t":"2026-09-28T18:00:00Z","v":518,"vw":73.843208},{"c":73.62,"h":73.68,"l":73.49,"n":8,"o":73.53,"t":"2026-09-28T18:15:00Z","v":634,"vw":73.602562},{"c":73.475,"h":73.605,"l":73.24,"n":24,"o":73.605,"t":"2026-09-28T18:30:00Z","v":1233,"vw":73.394306},{"c":73.64,"h":73.64,"l":73.29,"n":7,"o":73.29,"t":"2026-09-28T18:45:00Z","v":735,"vw":73.529052},{"c":73.17,"h":73.62,"l":73.025,"n":9,"o":73.62,"t":"2026-09-28T19:00:00Z","v":796,"vw":73.294545},{"c":72.79,"h":73.18,"l":72.62,"n":11,"o":73.18,"t":"2026-09-28T19:15:00Z","v":943,"vw":72.901171},{"c":72.47,"h":72.735,"l":72.26,"n":20,"o":72.735,"t":"2026-09-28T19:30:00Z","v":953,"vw":72.479134},{"c":72.23,"h":72.745,"l":72.19,"n":98,"o":72.525,"t":"2026-09-28T19:45:00Z","v":9926,"vw":72.329895},{"c":72.24,"h":72.24,"l":72.24,"n":7,"o":72.24,"t":"2026-09-28T20:00:00Z","v":274,"vw":72.24},{"c":72.97,"h":73.81,"l":72.59,"n":36,"o":73.81,"t":"2026-09-29T13:30:00Z","v":3389,"vw":72.762564},{"c":72.5,"h":72.745,"l":72.5,"n":30,"o":72.745,"t":"2026-09-29T13:45:00Z","v":3361,"vw":72.65776},{"c":72.03,"h":72.5,"l":72.02,"n":17,"o":72.5,"t":"2026-09-29T14:00:00Z","v":3336,"vw":72.350278},{"c":72.19,"h":72.2666,"l":72.19,"n":15,"o":72.2666,"t":"2026-09-29T15:15:00Z","v":907,"vw":72.255946},{"c":72.03,"h":72.03,"l":72.03,"n":1,"o":72.03,"t":"2026-09-29T15:30:00Z","v":100,"vw":72.03},{"c":71.79,"h":71.89,"l":71.53,"n":24,"o":71.89,"t":"2026-09-29T15:45:00Z","v":2471,"vw":71.734005},{"c":71.79,"h":71.82,"l":71.79,"n":7,"o":71.82,"t":"2026-09-29T16:00:00Z","v":1761,"vw":71.7975},{"c":71.8,"h":71.8,"l":71.8,"n":5,"o":71.8,"t":"2026-09-29T16:30:00Z","v":332,"vw":71.8},{"c":71.6001,"h":71.62,"l":71.6001,"n":4,"o":71.62,"t":"2026-09-29T16:45:00Z","v":311,"vw":71.60747},{"c":71.82,"h":71.82,"l":71.6234,"n":4,"o":71.6234,"t":"2026-09-29T17:30:00Z","v":1727,"vw":71.648745},{"c":71.55,"h":71.55,"l":71.55,"n":10,"o":71.55,"t":"2026-09-29T18:00:00Z","v":195,"vw":71.55},{"c":71.575,"h":71.77,"l":71.56,"n":6,"o":71.56,"t":"2026-09-29T18:15:00Z","v":1985,"vw":71.584817},{"c":71.77,"h":71.9193,"l":71.65,"n":33,"o":71.9193,"t":"2026-09-29T19:15:00Z","v":5087,"vw":71.690086},{"c":71.53,"h":71.53,"l":71.35,"n":17,"o":71.35,"t":"2026-09-29T19:45:00Z","v":731,"vw":71.494},{"c":71.5,"h":71.5,"l":71.5,"n":7,"o":71.5,"t":"2026-09-29T20:00:00Z","v":858,"vw":71.5},{"c":71.04,"h":72.96,"l":70.89,"n":71,"o":72.96,"t":"2026-09-30T13:30:00Z","v":6974,"vw":71.315143},{"c":70.86,"h":70.91,"l":70.79,"n":25,"o":70.83,"t":"2026-09-30T13:45:00Z","v":1347,"vw":70.849},{"c":70.85,"h":71.22,"l":70.83,"n":36,"o":71.06,"t":"2026-09-30T14:00:00Z","v":2444,"vw":71.043125},{"c":70.24,"h":70.75,"l":70.24,"n":9,"o":70.69,"t":"2026-09-30T14:15:00Z","v":408,"vw":70.56},{"c":70.28,"h":70.57,"l":70,"n":26,"o":70.29,"t":"2026-09-30T14:30:00Z","v":2177,"vw":70.102235},{"c":70.38,"h":70.44,"l":70.24,"n":25,"o":70.24,"t":"2026-09-30T14:45:00Z","v":2023,"vw":70.377573},{"c":70.34,"h":70.48,"l":70.33,"n":10,"o":70.365,"t":"2026-09-30T15:00:00Z","v":1264,"vw":70.38881},{"c":70.14,"h":70.335,"l":70.14,"n":10,"o":70.29,"t":"2026-09-30T15:15:00Z","v":933,"vw":70.24261},{"c":70.385,"h":70.57,"l":70.28,"n":24,"o":70.28,"t":"2026-09-30T15:30:00Z","v":1186,"vw":70.43747},{"c":70.25,"h":70.28,"l":70.07,"n":15,"o":70.28,"t":"2026-09-30T15:45:00Z","v":1784,"vw":70.175231},{"c":70.42,"h":70.5,"l":70.225,"n":16,"o":70.225,"t":"2026-09-30T16:00:00Z","v":1074,"vw":70.387778},{"c":70.45,"h":70.45,"l":70.45,"n":1,"o":70.45,"t":"2026-09-30T16:15:00Z","v":100,"vw":70.45},{"c":70.88,"h":70.88,"l":70.83,"n":4,"o":70.83,"t":"2026-09-30T16:30:00Z","v":301,"vw":70.846667},{"c":70.795,"h":70.795,"l":70.73,"n":2,"o":70.73,"t":"2026-09-30T16:45:00Z","v":206,"vw":70.763447},{"c":70.62,"h":70.62,"l":70.62,"n":1,"o":70.62,"t":"2026-09-30T17:00:00Z","v":100,"vw":70.62},{"c":70.36,"h":70.39,"l":70.3,"n":4,"o":70.3,"t":"2026-09-30T17:15:00Z","v":326,"vw":70.346154},{"c":70.49,"h":70.49,"l":70.36,"n":16,"o":70.38,"t":"2026-09-30T17:30:00Z","v":1004,"vw":70.431111},{"c":70.28,"h":70.485,"l":70.245,"n":34,"o":70.43,"t":"2026-09-30T17:45:00Z","v":2454,"vw":70.3655},{"c":70.3,"h":70.33,"l":70.23,"n":38,"o":70.31,"t":"2026-09-30T18:00:00Z","v":3135,"vw":70.287468},{"c":70.15,"h":70.28,"l":70.1,"n":12,"o":70.27,"t":"2026-09-30T18:15:00Z","v":706,"vw":70.202143},{"c":70.54,"h":70.54,"l":70.07,"n":40,"o":70.115,"t":"2026-09-30T18:30:00Z","v":4804,"vw":70.239012},{"c":70.525,"h":70.54,"l":70.46,"n":8,"o":70.54,"t":"2026-09-30T18:45:00Z","v":905,"vw":70.49625},{"c":70.18,"h":70.18,"l":70.18,"n":3,"o":70.18,"t":"2026-09-30T19:15:00Z","v":102,"vw":70.18},{"c":70.18,"h":70.27,"l":69.9,"n":277,"o":70.01,"t":"2026-09-30T19:30:00Z","v":6552,"vw":70.10955},{"c":69.84,"h":70.085,"l":69.78,"n":419,"o":70.01,"t":"2026-09-30T19:45:00Z","v":13949,"vw":69.855062},{"c":69.84,"h":69.84,"l":69.84,"n":6,"o":69.84,"t":"2026-09-30T20:00:00Z","v":1853,"vw":69.84},{"c":69.825,"h":70.06,"l":69.43,"n":150,"o":69.43,"t":"2026-10-01T13:30:00Z","v":2094,"vw":69.70395},{"c":69.65,"h":70.1,"l":69.405,"n":35,"o":70.1,"t":"2026-10-01T13:45:00Z","v":7326,"vw":69.894643},{"c":68.7,"h":69.0914,"l":68.7,"n":15,"o":68.8,"t":"2026-10-01T14:00:00Z","v":835,"vw":68.858771},{"c":68.83,"h":68.83,"l":68.32,"n":17,"o":68.795,"t":"2026-10-01T14:15:00Z","v":2279,"vw":68.425568},{"c":69.17,"h":69.305,"l":68.805,"n":12,"o":68.805,"t":"2026-10-01T14:30:00Z","v":1443,"vw":69.020408},{"c":69.005,"h":69.005,"l":68.955,"n":12,"o":68.9675,"t":"2026-10-01T14:45:00Z","v":926,"vw":68.975346},{"c":68.5,"h":68.61,"l":68.5,"n":7,"o":68.51,"t":"2026-10-01T15:00:00Z","v":412,"vw":68.5325},{"c":68.655,"h":68.655,"l":68.5989,"n":10,"o":68.5989,"t":"2026-10-01T15:15:00Z","v":557,"vw":68.626671},{"c":68.8,"h":68.8,"l":68.8,"n":1,"o":68.8,"t":"2026-10-01T15:30:00Z","v":100,"vw":68.8},{"c":68.74,"h":68.8499,"l":68.66,"n":10,"o":68.8499,"t":"2026-10-01T15:45:00Z","v":635,"vw":68.761598},{"c":68.78,"h":68.78,"l":68.7,"n":17,"o":68.74,"t":"2026-10-01T16:00:00Z","v":1423,"vw":68.713393},{"c":68.37,"h":68.37,"l":68.37,"n":4,"o":68.37,"t":"2026-10-01T16:15:00Z","v":400,"vw":68.37},{"c":68.7,"h":68.7,"l":68.56,"n":20,"o":68.57,"t":"2026-10-01T16:30:00Z","v":1005,"vw":68.6242},{"c":69,"h":69.14,"l":68.99,"n":8,"o":69.14,"t":"2026-10-01T17:00:00Z","v":424,"vw":69.043333},{"c":69.97,"h":69.97,"l":69,"n":10,"o":69,"t":"2026-10-01T17:15:00Z","v":765,"vw":69.223127},{"c":69.86,"h":70.53,"l":69.86,"n":9,"o":70.53,"t":"2026-10-01T17:30:00Z","v":873,"vw":70.127712},{"c":70.16,"h":70.34,"l":69.91,"n":58,"o":70.34,"t":"2026-10-01T17:45:00Z","v":7640,"vw":69.929043},{"c":69.71,"h":70.07,"l":69.545,"n":24,"o":70.07,"t":"2026-10-01T18:00:00Z","v":2005,"vw":69.778946},{"c":69.685,"h":69.82,"l":69.685,"n":19,"o":69.7246,"t":"2026-10-01T18:15:00Z","v":819,"vw":69.75078},{"c":70.0099,"h":70.0099,"l":69.875,"n":6,"o":69.875,"t":"2026-10-01T18:30:00Z","v":595,"vw":69.922116},{"c":70.06,"h":70.06,"l":69.82,"n":4,"o":69.995,"t":"2026-10-01T18:45:00Z","v":321,"vw":69.958333},{"c":69.9,"h":69.9,"l":69.895,"n":3,"o":69.895,"t":"2026-10-01T19:00:00Z","v":217,"vw":69.8975},{"c":69.76,"h":69.76,"l":69.76,"n":2,"o":69.76,"t":"2026-10-01T19:15:00Z","v":118,"vw":69.76},{"c":69.615,"h":69.615,"l":69.615,"n":4,"o":69.615,"t":"2026-10-01T19:30:00Z","v":278,"vw":69.615},{"c":69.79,"h":70.035,"l":69.57,"n":29,"o":69.57,"t":"2026-10-01T19:45:00Z","v":3087,"vw":69.857883},{"c":69.78,"h":69.78,"l":69.78,"n":3,"o":69.78,"t":"2026-10-01T20:00:00Z","v":832,"vw":69.78},{"c":72.99,"h":72.99,"l":72.99,"n":2,"o":72.99,"t":"2026-10-02T12:45:00Z","v":500,"vw":72.99},{"c":73.49,"h":73.95,"l":72.13,"n":205,"o":72.21,"t":"2026-10-02T13:30:00Z","v":3319,"vw":73.059176},{"c":72.86,"h":73.82,"l":72.67,"n":45,"o":73.61,"t":"2026-10-02T13:45:00Z","v":2059,"vw":72.965506},{"c":73.14,"h":73.25,"l":72.66,"n":36,"o":72.69,"t":"2026-10-02T14:00:00Z","v":1442,"vw":73.05201},{"c":72.83,"h":72.885,"l":72.6,"n":39,"o":72.885,"t":"2026-10-02T14:15:00Z","v":1058,"vw":72.808333},{"c":72.92,"h":73.13,"l":72.37,"n":70,"o":72.77,"t":"2026-10-02T14:30:00Z","v":10427,"vw":72.569011},{"c":71.87,"h":72.76,"l":71.7775,"n":55,"o":72.76,"t":"2026-10-02T14:45:00Z","v":1655,"vw":72.273841},{"c":71.23,"h":71.79,"l":71.05,"n":40,"o":71.79,"t":"2026-10-02T15:00:00Z","v":2670,"vw":71.245494},{"c":70.62,"h":71.185,"l":70.605,"n":42,"o":71.07,"t":"2026-10-02T15:15:00Z","v":1927,"vw":70.846899},{"c":70.38,"h":70.825,"l":70.21,"n":17,"o":70.825,"t":"2026-10-02T15:30:00Z","v":793,"vw":70.488983},{"c":69.73,"h":70.15,"l":69.63,"n":37,"o":70.07,"t":"2026-10-02T15:45:00Z","v":1591,"vw":69.811429},{"c":70.0733,"h":70.3,"l":70.07,"n":20,"o":70.07,"t":"2026-10-02T16:00:00Z","v":950,"vw":70.151869},{"c":69.905,"h":70.09,"l":69.905,"n":15,"o":70,"t":"2026-10-02T16:15:00Z","v":723,"vw":70.02514},{"c":69.91,"h":70.0346,"l":69.9,"n":16,"o":69.9,"t":"2026-10-02T16:30:00Z","v":694,"vw":69.961533},{"c":69.75,"h":69.89,"l":69.655,"n":21,"o":69.8101,"t":"2026-10-02T16:45:00Z","v":1142,"vw":69.791744},{"c":69.645,"h":69.9,"l":69.645,"n":21,"o":69.76,"t":"2026-10-02T17:00:00Z","v":754,"vw":69.751133},{"c":69.32,"h":69.5,"l":69.29,"n":13,"o":69.5,"t":"2026-10-02T17:15:00Z","v":576,"vw":69.427273},{"c":69.525,"h":69.65,"l":69.52,"n":13,"o":69.65,"t":"2026-10-02T17:30:00Z","v":716,"vw":69.556429},{"c":69.82,"h":69.82,"l":69.48,"n":16,"o":69.48,"t":"2026-10-02T17:45:00Z","v":721,"vw":69.636557},{"c":69.82,"h":69.8747,"l":69.65,"n":15,"o":69.785,"t":"2026-10-02T18:00:00Z","v":841,"vw":69.74094},{"c":69.57,"h":69.875,"l":69.555,"n":16,"o":69.82,"t":"2026-10-02T18:15:00Z","v":1017,"vw":69.688015},{"c":69.195,"h":69.56,"l":69.195,"n":18,"o":69.56,"t":"2026-10-02T18:30:00Z","v":1717,"vw":69.39731},{"c":69.28,"h":69.5,"l":69.18,"n":29,"o":69.28,"t":"2026-10-02T18:45:00Z","v":8420,"vw":69.2345},{"c":69.345,"h":69.76,"l":69.33,"n":37,"o":69.4575,"t":"2026-10-02T19:00:00Z","v":2213,"vw":69.464464},{"c":69.58,"h":69.8899,"l":69.19,"n":37,"o":69.36,"t":"2026-10-02T19:15:00Z","v":8349,"vw":69.66638},{"c":69.88,"h":70.3299,"l":69.88,"n":63,"o":69.92,"t":"2026-10-02T19:30:00Z","v":14337,"vw":70.232334},{"c":69.98,"h":70.0899,"l":69.85,"n":92,"o":69.85,"t":"2026-10-02T19:45:00Z","v":10917,"vw":69.947826},{"c":70,"h":70,"l":70,"n":7,"o":70,"t":"2026-10-02T20:00:00Z","v":151,"vw":70},{"c":69.99,"h":69.99,"l":69.99,"n":3,"o":69.99,"t":"2026-10-02T22:45:00Z","v":128,"vw":69.99},{"c":69.45,"h":71.21,"l":69.1,"n":86,"o":71.21,"t":"2026-10-05T13:30:00Z","v":6769,"vw":69.757612},{"c":69.61,"h":69.7,"l":69.61,"n":12,"o":69.655,"t":"2026-10-05T13:45:00Z","v":567,"vw":69.64625},{"c":70.01,"h":70.03,"l":70.01,"n":5,"o":70.03,"t":"2026-10-05T14:00:00Z","v":316,"vw":70.016667},{"c":69.61,"h":70.06,"l":69.61,"n":9,"o":70.06,"t":"2026-10-05T14:15:00Z","v":482,"vw":69.853333},{"c":69.625,"h":69.673,"l":69.625,"n":4,"o":69.645,"t":"2026-10-05T14:30:00Z","v":1728,"vw":69.646386},{"c":69.58,"h":69.58,"l":69.51,"n":11,"o":69.51,"t":"2026-10-05T14:45:00Z","v":403,"vw":69.545},{"c":69.6,"h":69.6,"l":69.6,"n":3,"o":69.6,"t":"2026-10-05T15:00:00Z","v":134,"vw":69.6},{"c":69.505,"h":69.505,"l":69.505,"n":1,"o":69.505,"t":"2026-10-05T15:15:00Z","v":104,"vw":69.505},{"c":69.59,"h":69.59,"l":69.59,"n":6,"o":69.59,"t":"2026-10-05T15:30:00Z","v":237,"vw":69.59},{"c":69.5,"h":69.55,"l":69.5,"n":3,"o":69.55,"t":"2026-10-05T16:00:00Z","v":202,"vw":69.525},{"c":69.3416,"h":69.3416,"l":69.3416,"n":6,"o":69.3416,"t":"2026-10-05T16:15:00Z","v":303,"vw":69.3416},{"c":68.92,"h":69,"l":68.92,"n":11,"o":69,"t":"2026-10-05T16:30:00Z","v":445,"vw":68.96},{"c":68.98,"h":68.98,"l":68.98,"n":4,"o":68.98,"t":"2026-10-05T17:15:00Z","v":204,"vw":68.98},{"c":69.22,"h":69.223,"l":69.115,"n":10,"o":69.115,"t":"2026-10-05T17:30:00Z","v":588,"vw":69.194126},{"c":69.25,"h":69.25,"l":69.25,"n":4,"o":69.25,"t":"2026-10-05T17:45:00Z","v":148,"vw":69.25},{"c":69.3,"h":69.45,"l":69.29,"n":11,"o":69.45,"t":"2026-10-05T18:00:00Z","v":976,"vw":69.367504},{"c":69.37,"h":69.37,"l":69.37,"n":5,"o":69.37,"t":"2026-10-05T18:15:00Z","v":205,"vw":69.37},{"c":69.29,"h":69.29,"l":69.29,"n":1,"o":69.29,"t":"2026-10-05T18:30:00Z","v":100,"vw":69.29},{"c":69.61,"h":69.61,"l":69.21,"n":6,"o":69.21,"t":"2026-10-05T18:45:00Z","v":634,"vw":69.459981},{"c":69.98,"h":70.19,"l":69.98,"n":18,"o":70.12,"t":"2026-10-05T19:15:00Z","v":1338,"vw":70.157347},{"c":69.9486,"h":70.08,"l":69.9486,"n":6,"o":70.08,"t":"2026-10-05T19:30:00Z","v":476,"vw":69.977165},{"c":69.9,"h":70.06,"l":69.72,"n":24,"o":69.995,"t":"2026-10-05T19:45:00Z","v":5378,"vw":69.898088},{"c":70.01,"h":70.01,"l":70.01,"n":6,"o":70.01,"t":"2026-10-05T20:00:00Z","v":253,"vw":70.01},{"c":70.4,"h":70.4,"l":70.4,"n":1,"o":70.4,"t":"2026-10-05T21:45:00Z","v":100,"vw":70.4},{"c":71.1,"h":71.1,"l":70.46,"n":35,"o":70.46,"t":"2026-10-06T13:30:00Z","v":2419,"vw":70.524677},{"c":71.29,"h":71.29,"l":70.45,"n":19,"o":70.46,"t":"2026-10-06T13:45:00Z","v":1388,"vw":70.635},{"c":70.73,"h":70.824,"l":70.68,"n":11,"o":70.824,"t":"2026-10-06T14:00:00Z","v":3024,"vw":70.785099},{"c":70.76,"h":70.88,"l":70.76,"n":35,"o":70.88,"t":"2026-10-06T14:15:00Z","v":2117,"vw":70.851076},{"c":70.53,"h":70.53,"l":70.28,"n":8,"o":70.38,"t":"2026-10-06T14:30:00Z","v":1045,"vw":70.390914},{"c":70.735,"h":70.735,"l":70.28,"n":5,"o":70.28,"t":"2026-10-06T14:45:00Z","v":423,"vw":70.468918},{"c":70.92,"h":71.22,"l":70.82,"n":24,"o":71.1,"t":"2026-10-06T15:00:00Z","v":4000,"vw":70.93233},{"c":71,"h":71.08,"l":71,"n":10,"o":71.08,"t":"2026-10-06T15:15:00Z","v":460,"vw":71.051429},{"c":70.69,"h":70.85,"l":70.69,"n":4,"o":70.85,"t":"2026-10-06T15:30:00Z","v":231,"vw":70.780131},{"c":70.7,"h":70.7,"l":70.53,"n":8,"o":70.53,"t":"2026-10-06T15:45:00Z","v":569,"vw":70.64},{"c":70.36,"h":70.52,"l":70.33,"n":18,"o":70.37,"t":"2026-10-06T16:00:00Z","v":1016,"vw":70.40322},{"c":69.84,"h":70.18,"l":69.84,"n":8,"o":70.18,"t":"2026-10-06T16:15:00Z","v":469,"vw":70.01},{"c":70.15,"h":70.15,"l":70.15,"n":1,"o":70.15,"t":"2026-10-06T16:30:00Z","v":200,"vw":70.15},{"c":70.06,"h":70.06,"l":70.06,"n":2,"o":70.06,"t":"2026-10-06T17:00:00Z","v":150,"vw":70.06},{"c":70.29,"h":70.37,"l":69.845,"n":28,"o":69.94,"t":"2026-10-06T17:15:00Z","v":2064,"vw":70.026801},{"c":70.18,"h":70.18,"l":70.18,"n":1,"o":70.18,"t":"2026-10-06T17:30:00Z","v":100,"vw":70.18},{"c":70.446,"h":70.446,"l":70.44,"n":7,"o":70.44,"t":"2026-10-06T17:45:00Z","v":972,"vw":70.445356},{"c":70.475,"h":70.485,"l":70.44,"n":6,"o":70.44,"t":"2026-10-06T18:00:00Z","v":638,"vw":70.473014},{"c":70.15,"h":70.25,"l":70.15,"n":4,"o":70.25,"t":"2026-10-06T18:15:00Z","v":268,"vw":70.187594},{"c":69.83,"h":70.0849,"l":69.83,"n":10,"o":69.95,"t":"2026-10-06T18:30:00Z","v":2199,"vw":70.011261},{"c":69.94,"h":70.035,"l":69.91,"n":11,"o":70.0201,"t":"2026-10-06T18:45:00Z","v":2464,"vw":70.014525},{"c":69.69,"h":69.82,"l":69.68,"n":8,"o":69.82,"t":"2026-10-06T19:00:00Z","v":444,"vw":69.7525},{"c":69.74,"h":69.75,"l":69.49,"n":3,"o":69.49,"t":"2026-10-06T19:15:00Z","v":300,"vw":69.66},{"c":69.68,"h":69.76,"l":69.68,"n":6,"o":69.76,"t":"2026-10-06T19:30:00Z","v":307,"vw":69.733333},{"c":69.94,"h":69.94,"l":69.94,"n":5,"o":69.94,"t":"2026-10-06T20:00:00Z","v":2664,"vw":69.94},{"c":66.69,"h":67.52,"l":66.5498,"n":79,"o":67.39,"t":"2026-10-07T13:30:00Z","v":4600,"vw":67.101099},{"c":66.9101,"h":66.975,"l":66.62,"n":22,"o":66.84,"t":"2026-10-07T13:45:00Z","v":4755,"vw":66.820798},{"c":67,"h":67.14,"l":67,"n":12,"o":67.02,"t":"2026-10-07T14:00:00Z","v":2802,"vw":67.059259},{"c":67.095,"h":67.095,"l":67.095,"n":13,"o":67.095,"t":"2026-10-07T14:15:00Z","v":457,"vw":67.095},{"c":66.655,"h":66.955,"l":66.655,"n":10,"o":66.95,"t":"2026-10-07T14:30:00Z","v":704,"vw":66.851667},{"c":66.56,"h":66.685,"l":66.56,"n":10,"o":66.685,"t":"2026-10-07T14:45:00Z","v":471,"vw":66.650278},{"c":66.5,"h":66.5,"l":66.02,"n":29,"o":66.0406,"t":"2026-10-07T15:00:00Z","v":2289,"vw":66.1899},{"c":66.12,"h":66.34,"l":65.94,"n":42,"o":66.34,"t":"2026-10-07T15:15:00Z","v":1589,"vw":66.095177},{"c":66.18,"h":66.18,"l":66.12,"n":5,"o":66.12,"t":"2026-10-07T15:30:00Z","v":444,"vw":66.145346},{"c":66.4,"h":66.71,"l":66.37,"n":72,"o":66.39,"t":"2026-10-07T16:00:00Z","v":17200,"vw":66.608514},{"c":66.43,"h":66.49,"l":66.36,"n":35,"o":66.44,"t":"2026-10-07T16:15:00Z","v":2439,"vw":66.41726},{"c":66.415,"h":66.58,"l":66.415,"n":15,"o":66.49,"t":"2026-10-07T16:30:00Z","v":2634,"vw":66.509526},{"c":66.36,"h":66.4,"l":66.34,"n":6,"o":66.34,"t":"2026-10-07T16:45:00Z","v":311,"vw":66.366667},{"c":66.52,"h":66.52,"l":66.52,"n":2,"o":66.52,"t":"2026-10-07T17:00:00Z","v":101,"vw":66.52},{"c":66.53,"h":66.598,"l":66.53,"n":9,"o":66.53,"t":"2026-10-07T17:15:00Z","v":526,"vw":66.5436},{"c":66.38,"h":66.38,"l":66.38,"n":1,"o":66.38,"t":"2026-10-07T17:30:00Z","v":100,"vw":66.38},{"c":66.58,"h":66.82,"l":66.58,"n":8,"o":66.82,"t":"2026-10-07T18:00:00Z","v":479,"vw":66.716552},{"c":66.57,"h":66.605,"l":66.55,"n":3,"o":66.605,"t":"2026-10-07T18:15:00Z","v":848,"vw":66.594387},{"c":66.59,"h":66.59,"l":66.58,"n":7,"o":66.58,"t":"2026-10-07T18:30:00Z","v":315,"vw":66.583333},{"c":66.7075,"h":66.77,"l":66.7075,"n":5,"o":66.77,"t":"2026-10-07T18:45:00Z","v":310,"vw":66.73875},{"c":66.65,"h":66.92,"l":66.65,"n":17,"o":66.92,"t":"2026-10-07T19:00:00Z","v":971,"vw":66.800107},{"c":66.76,"h":66.92,"l":66.71,"n":14,"o":66.89,"t":"2026-10-07T19:15:00Z","v":658,"vw":66.82241},{"c":66.685,"h":66.685,"l":66.685,"n":4,"o":66.685,"t":"2026-10-07T19:30:00Z","v":171,"vw":66.685},{"c":66.86,"h":66.86,"l":66.555,"n":60,"o":66.61,"t":"2026-10-07T19:45:00Z","v":5618,"vw":66.652072},{"c":66.92,"h":66.92,"l":66.92,"n":6,"o":66.92,"t":"2026-10-07T20:00:00Z","v":202,"vw":66.92},{"c":64.78,"h":65.54,"l":64.31,"n":125,"o":65.52,"t":"2026-10-08T13:30:00Z","v":7155,"vw":64.958348},{"c":64.695,"h":64.75,"l":64.28,"n":26,"o":64.35,"t":"2026-10-08T13:45:00Z","v":3398,"vw":64.456719},{"c":64.8122,"h":64.84,"l":64.7,"n":14,"o":64.73,"t":"2026-10-08T14:00:00Z","v":881,"vw":64.777432},{"c":64.9252,"h":64.9252,"l":64.9252,"n":3,"o":64.9252,"t":"2026-10-08T14:15:00Z","v":232,"vw":64.9252},{"c":64.82,"h":65.05,"l":64.82,"n":20,"o":65.05,"t":"2026-10-08T14:30:00Z","v":2369,"vw":64.995574},{"c":64.94,"h":64.94,"l":64.94,"n":1,"o":64.94,"t":"2026-10-08T15:00:00Z","v":100,"vw":64.94},{"c":64.25,"h":64.52,"l":64.15,"n":16,"o":64.52,"t":"2026-10-08T15:15:00Z","v":1316,"vw":64.272745},{"c":64.09,"h":64.09,"l":63.77,"n":37,"o":64.09,"t":"2026-10-08T15:30:00Z","v":13399,"vw":63.824616},{"c":63.79,"h":64.17,"l":63.79,"n":57,"o":64.17,"t":"2026-10-08T15:45:00Z","v":3859,"vw":63.979777},{"c":63.95,"h":64.05,"l":63.95,"n":17,"o":64,"t":"2026-10-08T16:00:00Z","v":2295,"vw":63.995243},{"c":64.28,"h":64.28,"l":64.05,"n":8,"o":64.05,"t":"2026-10-08T16:15:00Z","v":448,"vw":64.173333},{"c":63.89,"h":64.03,"l":63.855,"n":9,"o":63.855,"t":"2026-10-08T16:30:00Z","v":589,"vw":63.954762},{"c":63,"h":63.41,"l":63,"n":44,"o":63.4,"t":"2026-10-08T16:45:00Z","v":2217,"vw":63.28242},{"c":63.455,"h":63.455,"l":62.94,"n":12,"o":62.94,"t":"2026-10-08T17:00:00Z","v":744,"vw":63.192879},{"c":63.1,"h":63.37,"l":63.08,"n":19,"o":63.37,"t":"2026-10-08T17:15:00Z","v":1222,"vw":63.134164},{"c":63.035,"h":63.1,"l":62.9,"n":30,"o":63.1,"t":"2026-10-08T17:30:00Z","v":4536,"vw":63.001682},{"c":62.93,"h":62.93,"l":62.93,"n":2,"o":62.93,"t":"2026-10-08T17:45:00Z","v":136,"vw":62.93},{"c":62.855,"h":63.25,"l":62.855,"n":16,"o":63.25,"t":"2026-10-08T18:00:00Z","v":1580,"vw":62.962074},{"c":63.83,"h":63.83,"l":63.1775,"n":13,"o":63.26,"t":"2026-10-08T18:15:00Z","v":2778,"vw":63.437736},{"c":63.69,"h":63.7,"l":63.51,"n":36,"o":63.66,"t":"2026-10-08T18:30:00Z","v":6953,"vw":63.573107},{"c":63.62,"h":63.69,"l":63.62,"n":5,"o":63.69,"t":"2026-10-08T18:45:00Z","v":410,"vw":63.6375},{"c":63.515,"h":63.66,"l":63.515,"n":20,"o":63.66,"t":"2026-10-08T19:00:00Z","v":5378,"vw":63.649226},{"c":64.14,"h":64.14,"l":63.67,"n":31,"o":63.67,"t":"2026-10-08T19:15:00Z","v":3348,"vw":63.935292},{"c":64.03,"h":64.1,"l":64.02,"n":13,"o":64.02,"t":"2026-10-08T19:30:00Z","v":615,"vw":64.055},{"c":63.98,"h":64.18,"l":63.89,"n":102,"o":64.03,"t":"2026-10-08T19:45:00Z","v":10035,"vw":64.061738},{"c":64.09,"h":64.09,"l":64.09,"n":10,"o":64.09,"t":"2026-10-08T20:00:00Z","v":2374,"vw":64.09},{"c":63.77,"h":64.75,"l":63.42,"n":71,"o":64.75,"t":"2026-10-09T13:30:00Z","v":4503,"vw":63.721175},{"c":63.835,"h":63.835,"l":63.35,"n":17,"o":63.35,"t":"2026-10-09T13:45:00Z","v":881,"vw":63.643952},{"c":64.25,"h":64.25,"l":64.25,"n":6,"o":64.25,"t":"2026-10-09T14:00:00Z","v":127,"vw":64.25},{"c":65,"h":65,"l":64,"n":13,"o":64,"t":"2026-10-09T14:15:00Z","v":721,"vw":64.38447},{"c":64.99,"h":64.99,"l":64.99,"n":2,"o":64.99,"t":"2026-10-09T14:30:00Z","v":224,"vw":64.99},{"c":64.67,"h":64.68,"l":64.65,"n":31,"o":64.65,"t":"2026-10-09T14:45:00Z","v":5868,"vw":64.652353},{"c":64.65,"h":64.82,"l":64.48,"n":43,"o":64.67,"t":"2026-10-09T15:00:00Z","v":59425,"vw":64.811907},{"c":64.52,"h":64.52,"l":64.51,"n":2,"o":64.51,"t":"2026-10-09T15:15:00Z","v":200,"vw":64.515},{"c":64.59,"h":64.59,"l":64.59,"n":2,"o":64.59,"t":"2026-10-09T16:45:00Z","v":389,"vw":64.59},{"c":64.45,"h":64.605,"l":64.45,"n":3,"o":64.605,"t":"2026-10-09T17:15:00Z","v":238,"vw":64.5275},{"c":64.4,"h":64.575,"l":64.4,"n":6,"o":64.575,"t":"2026-10-09T18:15:00Z","v":452,"vw":64.495814},{"c":64.21,"h":64.21,"l":64.21,"n":7,"o":64.21,"t":"2026-10-09T18:30:00Z","v":267,"vw":64.21},{"c":64.445,"h":64.445,"l":64.445,"n":6,"o":64.445,"t":"2026-10-09T19:00:00Z","v":298,"vw":64.445},{"c":64.45,"h":64.58,"l":64.45,"n":8,"o":64.52,"t":"2026-10-09T19:15:00Z","v":2868,"vw":64.539944},{"c":64.475,"h":64.475,"l":64.42,"n":13,"o":64.46,"t":"2026-10-09T19:30:00Z","v":425,"vw":64.453919},{"c":64.65,"h":64.65,"l":64.65,"n":8,"o":64.65,"t":"2026-10-09T19:45:00Z","v":320,"vw":64.65},{"c":64.62,"h":64.62,"l":64.62,"n":4,"o":64.62,"t":"2026-10-09T20:00:00Z","v":317,"vw":64.62},{"c":64.85,"h":64.85,"l":64.85,"n":3,"o":64.85,"t":"2026-10-12T09:15:00Z","v":135,"vw":64.85},{"c":64.88,"h":64.88,"l":64.3297,"n":108,"o":64.67,"t":"2026-10-12T13:30:00Z","v":2918,"vw":64.691763},{"c":64.62,"h":64.68,"l":64.53,"n":15,"o":64.6425,"t":"2026-10-12T13:45:00Z","v":2022,"vw":64.655328},{"c":64.765,"h":64.765,"l":64.615,"n":3,"o":64.615,"t":"2026-10-12T14:00:00Z","v":355,"vw":64.686388},{"c":64.455,"h":64.72,"l":64.455,"n":20,"o":64.72,"t":"2026-10-12T14:15:00Z","v":1016,"vw":64.589383},{"c":64.03,"h":64.03,"l":64.03,"n":1,"o":64.03,"t":"2026-10-12T14:30:00Z","v":200,"vw":64.03},{"c":63.87,"h":64.11,"l":63.87,"n":4,"o":64.11,"t":"2026-10-12T14:45:00Z","v":935,"vw":63.928064},{"c":64.19,"h":64.19,"l":63.95,"n":4,"o":63.95,"t":"2026-10-12T15:00:00Z","v":1648,"vw":64.1602},{"c":63.94,"h":63.98,"l":63.91,"n":11,"o":63.95,"t":"2026-10-12T15:15:00Z","v":1005,"vw":63.946},{"c":63.8801,"h":63.8801,"l":63.8801,"n":2,"o":63.8801,"t":"2026-10-12T15:30:00Z","v":262,"vw":63.8801},{"c":64.05,"h":64.05,"l":64.05,"n":3,"o":64.05,"t":"2026-10-12T15:45:00Z","v":168,"vw":64.05},{"c":64.1,"h":64.1,"l":64.1,"n":4,"o":64.1,"t":"2026-10-12T16:00:00Z","v":1421,"vw":64.1},{"c":63.975,"h":63.975,"l":63.975,"n":1,"o":63.975,"t":"2026-10-12T16:15:00Z","v":125,"vw":63.975},{"c":63.905,"h":63.905,"l":63.89,"n":3,"o":63.89,"t":"2026-10-12T16:30:00Z","v":333,"vw":63.900495},{"c":63.67,"h":63.67,"l":63.67,"n":6,"o":63.67,"t":"2026-10-12T16:45:00Z","v":214,"vw":63.67},{"c":63.5501,"h":63.58,"l":63.5501,"n":4,"o":63.58,"t":"2026-10-12T17:00:00Z","v":236,"vw":63.564615},{"c":63.62,"h":63.684,"l":63.62,"n":5,"o":63.684,"t":"2026-10-12T17:15:00Z","v":268,"vw":63.653668},{"c":63.6,"h":63.6,"l":63.6,"n":21,"o":63.6,"t":"2026-10-12T17:30:00Z","v":4058,"vw":63.6},{"c":63.52,"h":63.54,"l":63.52,"n":11,"o":63.54,"t":"2026-10-12T17:45:00Z","v":459,"vw":63.526667},{"c":63.59,"h":63.59,"l":63.59,"n":2,"o":63.59,"t":"2026-10-12T18:00:00Z","v":154,"vw":63.59},{"c":63.4899,"h":63.4899,"l":63.4899,"n":2,"o":63.4899,"t":"2026-10-12T19:00:00Z","v":158,"vw":63.4899},{"c":63.26,"h":63.26,"l":63.26,"n":3,"o":63.26,"t":"2026-10-12T19:15:00Z","v":311,"vw":63.26},{"c":63.7,"h":63.7,"l":63.36,"n":38,"o":63.425,"t":"2026-10-12T19:45:00Z","v":5566,"vw":63.404126},{"c":63.57,"h":63.57,"l":63.57,"n":5,"o":63.57,"t":"2026-10-12T20:00:00Z","v":146,"vw":63.57},{"c":62.03,"h":62.34,"l":61.5,"n":43,"o":62.34,"t":"2026-10-13T13:30:00Z","v":1190,"vw":62.003301},{"c":61.63,"h":62.18,"l":61.63,"n":54,"o":62,"t":"2026-10-13T13:45:00Z","v":5325,"vw":61.972565},{"c":62.07,"h":62.07,"l":61.93,"n":11,"o":61.93,"t":"2026-10-13T14:00:00Z","v":417,"vw":62.035},{"c":62.75,"h":62.8432,"l":62.55,"n":12,"o":62.8432,"t":"2026-10-13T14:15:00Z","v":876,"vw":62.687442},{"c":62.28,"h":62.4199,"l":62.28,"n":15,"o":62.4199,"t":"2026-10-13T14:45:00Z","v":7822,"vw":62.297128},{"c":62.57,"h":62.57,"l":62.28,"n":24,"o":62.35,"t":"2026-10-13T15:00:00Z","v":891,"vw":62.360429},{"c":62.5,"h":62.5,"l":62.48,"n":21,"o":62.48,"t":"2026-10-13T15:15:00Z","v":2664,"vw":62.489986},{"c":62.49,"h":62.65,"l":62.49,"n":7,"o":62.65,"t":"2026-10-13T15:30:00Z","v":591,"vw":62.544795},{"c":62.165,"h":62.165,"l":62.15,"n":8,"o":62.15,"t":"2026-10-13T15:45:00Z","v":482,"vw":62.160588},{"c":62.61,"h":62.61,"l":62.61,"n":2,"o":62.61,"t":"2026-10-13T16:00:00Z","v":101,"vw":62.61},{"c":63.28,"h":63.58,"l":63.28,"n":5,"o":63.58,"t":"2026-10-13T16:45:00Z","v":569,"vw":63.384477},{"c":63.15,"h":63.15,"l":63.15,"n":3,"o":63.15,"t":"2026-10-13T17:00:00Z","v":135,"vw":63.15},{"c":62.975,"h":62.975,"l":62.94,"n":8,"o":62.94,"t":"2026-10-13T17:15:00Z","v":236,"vw":62.9575},{"c":62.96,"h":62.96,"l":62.96,"n":3,"o":62.96,"t":"2026-10-13T17:45:00Z","v":398,"vw":62.96},{"c":63.295,"h":63.42,"l":62.89,"n":8,"o":62.89,"t":"2026-10-13T18:00:00Z","v":763,"vw":63.243152},{"c":63.04,"h":63.04,"l":63.04,"n":1,"o":63.04,"t":"2026-10-13T18:15:00Z","v":171,"vw":63.04},{"c":63.08,"h":63.08,"l":63.08,"n":1,"o":63.08,"t":"2026-10-13T18:30:00Z","v":213,"vw":63.08},{"c":63.105,"h":63.105,"l":62.88,"n":4,"o":62.88,"t":"2026-10-13T18:45:00Z","v":675,"vw":63.051233},{"c":63.08,"h":63.08,"l":63.07,"n":9,"o":63.07,"t":"2026-10-13T19:00:00Z","v":365,"vw":63.075},{"c":63.225,"h":63.225,"l":63.225,"n":1,"o":63.225,"t":"2026-10-13T19:30:00Z","v":428,"vw":63.225},{"c":63.26,"h":63.26,"l":62.99,"n":38,"o":63.08,"t":"2026-10-13T19:45:00Z","v":5524,"vw":63.057084},{"c":64,"h":64,"l":63.17,"n":8,"o":63.17,"t":"2026-10-13T20:00:00Z","v":338,"vw":63.42},{"c":61.34,"h":61.34,"l":61,"n":71,"o":61.26,"t":"2026-10-14T13:30:00Z","v":7099,"vw":61.216682},{"c":59.825,"h":61.1472,"l":59.825,"n":40,"o":61.1472,"t":"2026-10-14T13:45:00Z","v":1162,"vw":60.689403},{"c":59.1814,"h":59.7,"l":59.1814,"n":54,"o":59.7,"t":"2026-10-14T14:00:00Z","v":3539,"vw":59.488707},{"c":59.15,"h":59.2,"l":59.15,"n":6,"o":59.2,"t":"2026-10-14T14:15:00Z","v":1548,"vw":59.153376},{"c":59.3808,"h":59.605,"l":59.25,"n":76,"o":59.27,"t":"2026-10-14T14:30:00Z","v":14889,"vw":59.43183},{"c":59.6,"h":59.66,"l":59.49,"n":13,"o":59.49,"t":"2026-10-14T14:45:00Z","v":668,"vw":59.573793},{"c":58.8139,"h":58.8139,"l":58.8139,"n":13,"o":58.8139,"t":"2026-10-14T15:00:00Z","v":510,"vw":58.8139},{"c":59.02,"h":59.08,"l":59.015,"n":27,"o":59.08,"t":"2026-10-14T15:15:00Z","v":1282,"vw":59.034167},{"c":58.87,"h":59.05,"l":58.87,"n":4,"o":59.05,"t":"2026-10-14T15:30:00Z","v":308,"vw":58.990588},{"c":58.5,"h":58.75,"l":58.5,"n":34,"o":58.75,"t":"2026-10-14T16:00:00Z","v":3125,"vw":58.648831},{"c":58.49,"h":58.49,"l":58.49,"n":2,"o":58.49,"t":"2026-10-14T16:15:00Z","v":128,"vw":58.49},{"c":58.87,"h":58.87,"l":58.87,"n":1,"o":58.87,"t":"2026-10-14T16:30:00Z","v":150,"vw":58.87},{"c":58.73,"h":58.73,"l":58.73,"n":3,"o":58.73,"t":"2026-10-14T16:45:00Z","v":155,"vw":58.73},{"c":58.61,"h":58.61,"l":58.61,"n":22,"o":58.61,"t":"2026-10-14T17:00:00Z","v":369,"vw":58.61},{"c":58.3,"h":58.71,"l":58.3,"n":45,"o":58.515,"t":"2026-10-14T17:15:00Z","v":7425,"vw":58.512497},{"c":58.04,"h":58.375,"l":57.92,"n":73,"o":58.17,"t":"2026-10-14T17:30:00Z","v":64789,"vw":58.16015},{"c":57.37,"h":57.95,"l":57.37,"n":185,"o":57.95,"t":"2026-10-14T17:45:00Z","v":23462,"vw":57.594785},{"c":57.605,"h":57.66,"l":57.25,"n":84,"o":57.44,"t":"2026-10-14T18:00:00Z","v":6446,"vw":57.449456},{"c":57.67,"h":57.76,"l":57.49,"n":19,"o":57.58,"t":"2026-10-14T18:15:00Z","v":4516,"vw":57.587313},{"c":57.21,"h":57.52,"l":57.21,"n":73,"o":57.4,"t":"2026-10-14T18:30:00Z","v":5054,"vw":57.332945},{"c":57.36,"h":57.55,"l":57.26,"n":81,"o":57.26,"t":"2026-10-14T18:45:00Z","v":5329,"vw":57.355974},{"c":57.88,"h":57.88,"l":57.63,"n":12,"o":57.63,"t":"2026-10-14T19:00:00Z","v":580752,"vw":57.630422},{"c":57.96,"h":58.24,"l":57.62,"n":22,"o":57.62,"t":"2026-10-14T19:15:00Z","v":1292,"vw":57.99741},{"c":58.23,"h":58.25,"l":57.975,"n":17,"o":57.98,"t":"2026-10-14T19:30:00Z","v":1641,"vw":58.098056},{"c":58.07,"h":58.09,"l":57.89,"n":36,"o":57.98,"t":"2026-10-14T19:45:00Z","v":1757,"vw":57.993478},{"c":57.99,"h":57.99,"l":57.99,"n":7,"o":57.99,"t":"2026-10-14T20:00:00Z","v":609,"vw":57.99},{"c":55.58,"h":55.84,"l":54.6,"n":98,"o":55.71,"t":"2026-10-15T13:30:00Z","v":4008,"vw":55.146177},{"c":54.42,"h":55.418,"l":54.1,"n":94,"o":55.418,"t":"2026-10-15T13:45:00Z","v":8628,"vw":54.369568},{"c":55.56,"h":55.67,"l":54.2501,"n":31,"o":54.2501,"t":"2026-10-15T14:00:00Z","v":2126,"vw":55.152877},{"c":55.365,"h":55.48,"l":55.365,"n":8,"o":55.395,"t":"2026-10-15T14:15:00Z","v":848,"vw":55.41},{"c":55.35,"h":55.35,"l":55.26,"n":4,"o":55.26,"t":"2026-10-15T14:30:00Z","v":320,"vw":55.3},{"c":56.94,"h":56.99,"l":56.94,"n":3,"o":56.99,"t":"2026-10-15T14:45:00Z","v":651,"vw":56.951538},{"c":57.245,"h":57.495,"l":57.12,"n":15,"o":57.12,"t":"2026-10-15T15:00:00Z","v":2852,"vw":57.285113},{"c":57.32,"h":57.885,"l":57.32,"n":28,"o":57.885,"t":"2026-10-15T15:15:00Z","v":1737,"vw":57.759184},{"c":57.64,"h":57.64,"l":57.56,"n":8,"o":57.56,"t":"2026-10-15T15:30:00Z","v":651,"vw":57.573333},{"c":57.5,"h":57.5,"l":57.5,"n":3,"o":57.5,"t":"2026-10-15T15:45:00Z","v":123,"vw":57.5},{"c":57.46,"h":57.69,"l":57.46,"n":33,"o":57.69,"t":"2026-10-15T16:00:00Z","v":3174,"vw":57.473475},{"c":57.46,"h":57.46,"l":57.46,"n":3,"o":57.46,"t":"2026-10-15T16:15:00Z","v":1741,"vw":57.46},{"c":57.74,"h":57.74,"l":57.25,"n":6,"o":57.25,"t":"2026-10-15T16:30:00Z","v":402,"vw":57.413333},{"c":57.86,"h":58.015,"l":57.8,"n":18,"o":57.8,"t":"2026-10-15T16:45:00Z","v":1676,"vw":57.929333},{"c":58.3,"h":58.3,"l":58.049,"n":5,"o":58.049,"t":"2026-10-15T17:00:00Z","v":315,"vw":58.149667},{"c":58.53,"h":58.6,"l":58.53,"n":4,"o":58.6,"t":"2026-10-15T17:15:00Z","v":622,"vw":58.588333},{"c":59.02,"h":59.02,"l":58.5433,"n":9,"o":58.5433,"t":"2026-10-15T17:30:00Z","v":502,"vw":58.819608},{"c":59.19,"h":59.19,"l":59.015,"n":6,"o":59.015,"t":"2026-10-15T17:45:00Z","v":1994,"vw":59.036061},{"c":58.72,"h":59.08,"l":58.72,"n":8,"o":59.03,"t":"2026-10-15T18:00:00Z","v":3151,"vw":59.037136},{"c":59.03,"h":59.03,"l":58.715,"n":82,"o":58.9,"t":"2026-10-15T18:15:00Z","v":11105,"vw":58.902057},{"c":59.3,"h":59.3,"l":59.235,"n":19,"o":59.235,"t":"2026-10-15T18:30:00Z","v":1017,"vw":59.281333},{"c":59.515,"h":59.57,"l":59.505,"n":5,"o":59.57,"t":"2026-10-15T18:45:00Z","v":530,"vw":59.519479},{"c":59.78,"h":59.78,"l":59.63,"n":8,"o":59.63,"t":"2026-10-15T19:00:00Z","v":440,"vw":59.705},{"c":60.38,"h":60.38,"l":60,"n":8,"o":60,"t":"2026-10-15T19:15:00Z","v":785,"vw":60.095513},{"c":60.3,"h":60.3,"l":59.9,"n":19,"o":60.13,"t":"2026-10-15T19:30:00Z","v":3328,"vw":60.091229},{"c":60.08,"h":60.45,"l":60.06,"n":20,"o":60.35,"t":"2026-10-15T19:45:00Z","v":3705,"vw":60.310049},{"c":60.44,"h":60.44,"l":60.44,"n":6,"o":60.44,"t":"2026-10-15T20:00:00Z","v":303,"vw":60.44},{"c":59.75,"h":59.75,"l":59.75,"n":1,"o":59.75,"t":"2026-10-16T13:00:00Z","v":100,"vw":59.75},{"c":59.215,"h":59.48,"l":58.86,"n":23,"o":59.48,"t":"2026-10-16T13:30:00Z","v":2341,"vw":59.373514},{"c":59.396,"h":59.396,"l":58.8201,"n":15,"o":58.8201,"t":"2026-10-16T13:45:00Z","v":1369,"vw":59.145559},{"c":58.995,"h":58.995,"l":58.995,"n":5,"o":58.995,"t":"2026-10-16T14:00:00Z","v":190,"vw":58.995},{"c":59.2201,"h":59.55,"l":59.2201,"n":16,"o":59.358,"t":"2026-10-16T14:15:00Z","v":730,"vw":59.396329},{"c":59.06,"h":59.56,"l":59.06,"n":20,"o":59.5375,"t":"2026-10-16T14:30:00Z","v":6840,"vw":59.358234},{"c":59.075,"h":59.075,"l":59.075,"n":5,"o":59.075,"t":"2026-10-16T14:45:00Z","v":334,"vw":59.075},{"c":57.82,"h":58.358,"l":57.82,"n":49,"o":58.358,"t":"2026-10-16T15:00:00Z","v":13345,"vw":58.106057},{"c":57.98,"h":57.98,"l":57.64,"n":7,"o":57.67,"t":"2026-10-16T15:15:00Z","v":1366,"vw":57.766733},{"c":58.04,"h":58.04,"l":58.04,"n":1,"o":58.04,"t":"2026-10-16T15:30:00Z","v":160,"vw":58.04},{"c":57.25,"h":57.6883,"l":57.25,"n":19,"o":57.6883,"t":"2026-10-16T15:45:00Z","v":1329,"vw":57.613359},{"c":57.01,"h":57.01,"l":57.01,"n":7,"o":57.01,"t":"2026-10-16T16:00:00Z","v":682,"vw":57.01},{"c":57.215,"h":57.32,"l":57.195,"n":23,"o":57.195,"t":"2026-10-16T16:15:00Z","v":1403,"vw":57.245909},{"c":57.29,"h":57.29,"l":57,"n":3,"o":57,"t":"2026-10-16T16:30:00Z","v":282,"vw":57.148664},{"c":56.7297,"h":57.1,"l":56.7297,"n":13,"o":57.1,"t":"2026-10-16T16:45:00Z","v":808,"vw":56.88689},{"c":56.44,"h":56.48,"l":56.4,"n":13,"o":56.48,"t":"2026-10-16T17:00:00Z","v":2167,"vw":56.410283},{"c":55.965,"h":55.965,"l":55.965,"n":10,"o":55.965,"t":"2026-10-16T17:15:00Z","v":258,"vw":55.965},{"c":56.405,"h":56.405,"l":56.23,"n":7,"o":56.23,"t":"2026-10-16T17:30:00Z","v":430,"vw":56.33415},{"c":56,"h":56.34,"l":56,"n":5,"o":56.34,"t":"2026-10-16T17:45:00Z","v":209,"vw":56.171683},{"c":56,"h":56.19,"l":55.95,"n":12,"o":55.95,"t":"2026-10-16T18:00:00Z","v":778,"vw":56.06},{"c":55.8106,"h":55.92,"l":55.8106,"n":7,"o":55.92,"t":"2026-10-16T18:15:00Z","v":359,"vw":55.859007},{"c":55.68,"h":55.81,"l":55.68,"n":24,"o":55.8,"t":"2026-10-16T18:30:00Z","v":3156,"vw":55.78991},{"c":55.26,"h":55.5,"l":55.26,"n":3,"o":55.5,"t":"2026-10-16T18:45:00Z","v":229,"vw":55.38},{"c":55.68,"h":55.71,"l":55.48,"n":11,"o":55.48,"t":"2026-10-16T19:15:00Z","v":793,"vw":55.566},{"c":54.98,"h":55.74,"l":54.9769,"n":266,"o":55.65,"t":"2026-10-16T19:30:00Z","v":6472,"vw":55.50438},{"c":55.54,"h":55.54,"l":54.805,"n":35,"o":54.91,"t":"2026-10-16T19:45:00Z","v":2104,"vw":55.238226},{"c":55.65,"h":55.65,"l":55.65,"n":6,"o":55.65,"t":"2026-10-16T20:00:00Z","v":738,"vw":55.65},{"c":56.32,"h":57.25,"l":56.17,"n":36,"o":57.25,"t":"2026-10-19T13:30:00Z","v":1549,"vw":57.044035},{"c":56.32,"h":56.97,"l":56.32,"n":33,"o":56.97,"t":"2026-10-19T13:45:00Z","v":3422,"vw":56.517591},{"c":55.89,"h":56.33,"l":55.52,"n":33,"o":56.33,"t":"2026-10-19T14:00:00Z","v":1784,"vw":55.815924},{"c":56.28,"h":56.51,"l":56.23,"n":21,"o":56.38,"t":"2026-10-19T14:15:00Z","v":1543,"vw":56.38563},{"c":56.125,"h":56.26,"l":56.06,"n":9,"o":56.06,"t":"2026-10-19T14:30:00Z","v":607,"vw":56.127968},{"c":56.54,"h":56.77,"l":56.54,"n":23,"o":56.77,"t":"2026-10-19T14:45:00Z","v":15980,"vw":56.558472},{"c":56.535,"h":56.71,"l":56.37,"n":18,"o":56.57,"t":"2026-10-19T15:00:00Z","v":1821,"vw":56.5925},{"c":56.96,"h":56.96,"l":56.585,"n":42,"o":56.585,"t":"2026-10-19T15:15:00Z","v":3515,"vw":56.772385},{"c":56.735,"h":56.86,"l":56.71,"n":16,"o":56.84,"t":"2026-10-19T15:30:00Z","v":2520,"vw":56.796381},{"c":56.715,"h":56.715,"l":56.54,"n":26,"o":56.68,"t":"2026-10-19T15:45:00Z","v":3945,"vw":56.61309},{"c":56.39,"h":56.52,"l":56.32,"n":9,"o":56.52,"t":"2026-10-19T16:00:00Z","v":1715,"vw":56.363099},{"c":56.33,"h":56.496,"l":56.32,"n":8,"o":56.496,"t":"2026-10-19T16:15:00Z","v":995,"vw":56.367111},{"c":56.15,"h":56.15,"l":56.15,"n":1,"o":56.15,"t":"2026-10-19T16:30:00Z","v":100,"vw":56.15},{"c":56.05,"h":56.05,"l":56,"n":5,"o":56,"t":"2026-10-19T16:45:00Z","v":662,"vw":56.031118},{"c":55.89,"h":55.89,"l":55.88,"n":9,"o":55.88,"t":"2026-10-19T17:00:00Z","v":680,"vw":55.882857},{"c":55.76,"h":55.9,"l":55.76,"n":7,"o":55.89,"t":"2026-10-19T17:30:00Z","v":434,"vw":55.864286},{"c":55.545,"h":55.64,"l":55.545,"n":6,"o":55.64,"t":"2026-10-19T17:45:00Z","v":336,"vw":55.5925},{"c":55.56,"h":55.56,"l":55.56,"n":4,"o":55.56,"t":"2026-10-19T18:00:00Z","v":152,"vw":55.56},{"c":55.12,"h":55.49,"l":55.12,"n":8,"o":55.49,"t":"2026-10-19T18:15:00Z","v":265,"vw":55.314645},{"c":55.21,"h":55.21,"l":55.21,"n":1,"o":55.21,"t":"2026-10-19T18:30:00Z","v":629,"vw":55.21},{"c":55.5,"h":55.5,"l":55.5,"n":3,"o":55.5,"t":"2026-10-19T18:45:00Z","v":103,"vw":55.5},{"c":55.475,"h":55.66,"l":55.475,"n":28,"o":55.59,"t":"2026-10-19T19:00:00Z","v":1008,"vw":55.579167},{"c":55.72,"h":56,"l":55.5662,"n":58,"o":55.59,"t":"2026-10-19T19:15:00Z","v":3580,"vw":55.711638},{"c":55.92,"h":56.01,"l":55.56,"n":167,"o":55.725,"t":"2026-10-19T19:30:00Z","v":18017,"vw":55.716946},{"c":55.22,"h":55.65,"l":55.22,"n":78,"o":55.65,"t":"2026-10-19T19:45:00Z","v":5000,"vw":55.398632},{"c":55.25,"h":55.25,"l":55.25,"n":5,"o":55.25,"t":"2026-10-19T20:00:00Z","v":550,"vw":55.25},{"c":54.04,"h":54.4,"l":54.04,"n":120,"o":54.31,"t":"2026-10-20T13:30:00Z","v":10246,"vw":54.298032},{"c":54.2873,"h":54.2873,"l":54.2873,"n":4,"o":54.2873,"t":"2026-10-20T13:45:00Z","v":265,"vw":54.2873},{"c":56.31,"h":56.31,"l":55.045,"n":101,"o":55.045,"t":"2026-10-20T14:00:00Z","v":6487,"vw":55.621542},{"c":57.18,"h":57.31,"l":56.37,"n":302,"o":56.37,"t":"2026-10-20T14:15:00Z","v":27112,"vw":56.804337},{"c":57.7,"h":57.7,"l":56.93,"n":152,"o":57.15,"t":"2026-10-20T14:30:00Z","v":9409,"vw":57.225196},{"c":57.635,"h":57.74,"l":57.25,"n":123,"o":57.74,"t":"2026-10-20T14:45:00Z","v":11039,"vw":57.353529},{"c":56.42,"h":57.125,"l":56.42,"n":9,"o":57.125,"t":"2026-10-20T15:00:00Z","v":410,"vw":56.655},{"c":56.36,"h":56.36,"l":56.36,"n":2,"o":56.36,"t":"2026-10-20T15:45:00Z","v":101,"vw":56.36},{"c":56.68,"h":56.75,"l":56.42,"n":14,"o":56.75,"t":"2026-10-20T16:00:00Z","v":8983,"vw":56.731437},{"c":56.69,"h":56.69,"l":56.69,"n":2,"o":56.69,"t":"2026-10-20T16:30:00Z","v":169,"vw":56.69},{"c":56.795,"h":56.99,"l":56.795,"n":11,"o":56.875,"t":"2026-10-20T16:45:00Z","v":641,"vw":56.89},{"c":56.63,"h":56.63,"l":56.63,"n":4,"o":56.63,"t":"2026-10-20T17:30:00Z","v":369,"vw":56.63},{"c":56.6,"h":56.7699,"l":56.6,"n":5,"o":56.7699,"t":"2026-10-20T17:45:00Z","v":231,"vw":56.695382},{"c":56.21,"h":56.21,"l":56.21,"n":3,"o":56.21,"t":"2026-10-20T18:15:00Z","v":198,"vw":56.21},{"c":56.102,"h":56.27,"l":56.102,"n":6,"o":56.27,"t":"2026-10-20T18:30:00Z","v":1196,"vw":56.145975},{"c":56.3086,"h":56.3086,"l":56.24,"n":3,"o":56.24,"t":"2026-10-20T18:45:00Z","v":404,"vw":56.291578},{"c":56.18,"h":56.18,"l":56.18,"n":4,"o":56.18,"t":"2026-10-20T19:00:00Z","v":247,"vw":56.18},{"c":56.125,"h":56.125,"l":56.125,"n":3,"o":56.125,"t":"2026-10-20T19:15:00Z","v":111,"vw":56.125},{"c":56.285,"h":56.38,"l":56.285,"n":7,"o":56.38,"t":"2026-10-20T19:30:00Z","v":801,"vw":56.366429},{"c":56.19,"h":56.37,"l":56.05,"n":12,"o":56.37,"t":"2026-10-20T19:45:00Z","v":1818,"vw":56.164958},{"c":56.2,"h":56.2,"l":56.2,"n":7,"o":56.2,"t":"2026-10-20T20:00:00Z","v":1501,"vw":56.2},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-21T13:15:00Z","v":200,"vw":58},{"c":58,"h":58,"l":57.87,"n":14,"o":57.87,"t":"2026-10-21T13:30:00Z","v":2116,"vw":57.876335},{"c":56.755,"h":57.14,"l":56.755,"n":13,"o":57.14,"t":"2026-10-21T13:45:00Z","v":518,"vw":56.990125},{"c":57.44,"h":57.5,"l":56.85,"n":160,"o":56.85,"t":"2026-10-21T14:15:00Z","v":16948,"vw":57.377701},{"c":57.315,"h":57.315,"l":57.27,"n":10,"o":57.27,"t":"2026-10-21T14:30:00Z","v":254,"vw":57.2925},{"c":58.21,"h":58.21,"l":57.6722,"n":11,"o":57.6722,"t":"2026-10-21T14:45:00Z","v":643,"vw":57.797571},{"c":58.3,"h":58.325,"l":58.3,"n":5,"o":58.325,"t":"2026-10-21T15:00:00Z","v":345,"vw":58.316749},{"c":57.9686,"h":57.9686,"l":57.9686,"n":2,"o":57.9686,"t":"2026-10-21T15:15:00Z","v":132,"vw":57.9686},{"c":58.32,"h":58.32,"l":58.175,"n":4,"o":58.175,"t":"2026-10-21T15:30:00Z","v":1134,"vw":58.188182},{"c":58.4153,"h":58.42,"l":58.235,"n":17,"o":58.42,"t":"2026-10-21T15:45:00Z","v":1533,"vw":58.340958},{"c":58.07,"h":58.07,"l":58.07,"n":4,"o":58.07,"t":"2026-10-21T16:00:00Z","v":131,"vw":58.07},{"c":58.02,"h":58.02,"l":58.02,"n":4,"o":58.02,"t":"2026-10-21T16:15:00Z","v":122,"vw":58.02},{"c":58.54,"h":58.54,"l":58.14,"n":12,"o":58.14,"t":"2026-10-21T16:30:00Z","v":504,"vw":58.428},{"c":58.638,"h":58.638,"l":58.638,"n":5,"o":58.638,"t":"2026-10-21T16:45:00Z","v":283,"vw":58.638},{"c":58.47,"h":58.47,"l":58.47,"n":1,"o":58.47,"t":"2026-10-21T17:00:00Z","v":108,"vw":58.47},{"c":58.75,"h":58.75,"l":58.75,"n":4,"o":58.75,"t":"2026-10-21T17:15:00Z","v":161,"vw":58.75},{"c":59.13,"h":59.13,"l":58.85,"n":10,"o":58.9899,"t":"2026-10-21T17:30:00Z","v":879,"vw":59.024262},{"c":59.09,"h":59.135,"l":59,"n":13,"o":59.135,"t":"2026-10-21T18:00:00Z","v":636,"vw":59.075},{"c":59.18,"h":59.18,"l":59.03,"n":6,"o":59.06,"t":"2026-10-21T18:15:00Z","v":396,"vw":59.101739},{"c":59.06,"h":59.06,"l":59.06,"n":7,"o":59.06,"t":"2026-10-21T18:30:00Z","v":334,"vw":59.06},{"c":58.695,"h":59.13,"l":58.695,"n":11,"o":59.13,"t":"2026-10-21T18:45:00Z","v":460,"vw":58.88},{"c":58.4535,"h":58.6675,"l":58.4535,"n":3,"o":58.6675,"t":"2026-10-21T19:00:00Z","v":434,"vw":58.508372},{"c":58.695,"h":58.7,"l":58.55,"n":18,"o":58.7,"t":"2026-10-21T19:15:00Z","v":975,"vw":58.648982},{"c":58.55,"h":58.9599,"l":58.55,"n":17,"o":58.9599,"t":"2026-10-21T19:30:00Z","v":902,"vw":58.864165},{"c":58.39,"h":58.79,"l":58.19,"n":65,"o":58.685,"t":"2026-10-21T19:45:00Z","v":3951,"vw":58.441712},{"c":58.43,"h":58.43,"l":58.43,"n":6,"o":58.43,"t":"2026-10-21T20:00:00Z","v":2189,"vw":58.43},{"c":56.6379,"h":56.6379,"l":55.62,"n":64,"o":56.16,"t":"2026-10-22T13:30:00Z","v":3808,"vw":56.196331},{"c":56.45,"h":56.61,"l":55.79,"n":83,"o":56.33,"t":"2026-10-22T13:45:00Z","v":11750,"vw":56.221321},{"c":56.0551,"h":56.6,"l":56.0551,"n":7,"o":56.6,"t":"2026-10-22T14:00:00Z","v":347,"vw":56.234343},{"c":56.05,"h":56.05,"l":56.05,"n":6,"o":56.05,"t":"2026-10-22T14:15:00Z","v":202,"vw":56.05},{"c":55.65,"h":55.695,"l":55.5,"n":14,"o":55.5,"t":"2026-10-22T14:30:00Z","v":669,"vw":55.626923},{"c":55.1907,"h":55.27,"l":54.93,"n":11,"o":54.93,"t":"2026-10-22T15:15:00Z","v":652,"vw":55.1669},{"c":55.23,"h":55.23,"l":55,"n":19,"o":55,"t":"2026-10-22T15:30:00Z","v":1740,"vw":55.04494},{"c":55.535,"h":55.535,"l":55.38,"n":5,"o":55.38,"t":"2026-10-22T15:45:00Z","v":510,"vw":55.467},{"c":55.45,"h":55.45,"l":55.45,"n":1,"o":55.45,"t":"2026-10-22T16:00:00Z","v":300,"vw":55.45},{"c":55.35,"h":55.465,"l":55.35,"n":5,"o":55.465,"t":"2026-10-22T16:15:00Z","v":342,"vw":55.393312},{"c":55.0192,"h":55.0192,"l":54.88,"n":3,"o":54.88,"t":"2026-10-22T16:30:00Z","v":446,"vw":54.946167},{"c":54.78,"h":54.79,"l":54.55,"n":15,"o":54.79,"t":"2026-10-22T16:45:00Z","v":1086,"vw":54.730829},{"c":54.7199,"h":54.81,"l":54.67,"n":6,"o":54.81,"t":"2026-10-22T17:00:00Z","v":891,"vw":54.734536},{"c":54.745,"h":54.745,"l":54.605,"n":7,"o":54.605,"t":"2026-10-22T17:15:00Z","v":695,"vw":54.686538},{"c":54.5919,"h":54.82,"l":54.514,"n":14,"o":54.82,"t":"2026-10-22T17:30:00Z","v":2592,"vw":54.549376},{"c":54.3,"h":54.51,"l":54.3,"n":25,"o":54.51,"t":"2026-10-22T17:45:00Z","v":672,"vw":54.401717},{"c":54.19,"h":54.4119,"l":54.19,"n":22,"o":54.38,"t":"2026-10-22T18:00:00Z","v":1485,"vw":54.324925},{"c":54.29,"h":54.33,"l":54.07,"n":10,"o":54.07,"t":"2026-10-22T18:15:00Z","v":892,"vw":54.224591},{"c":54.4,"h":54.4,"l":54.22,"n":8,"o":54.22,"t":"2026-10-22T18:30:00Z","v":739,"vw":54.292029},{"c":54.43,"h":54.475,"l":54.29,"n":11,"o":54.41,"t":"2026-10-22T18:45:00Z","v":853,"vw":54.408167},{"c":54.32,"h":54.36,"l":54.32,"n":8,"o":54.36,"t":"2026-10-22T19:00:00Z","v":633,"vw":54.336},{"c":54.9,"h":54.9,"l":54.7,"n":46,"o":54.88,"t":"2026-10-22T19:15:00Z","v":3483,"vw":54.809649},{"c":54.89,"h":54.89,"l":54.46,"n":48,"o":54.46,"t":"2026-10-22T19:45:00Z","v":6787,"vw":54.842359},{"c":54.9,"h":54.9,"l":54.9,"n":6,"o":54.9,"t":"2026-10-22T20:00:00Z","v":726,"vw":54.9},{"c":54.06,"h":54.06,"l":54.06,"n":3,"o":54.06,"t":"2026-10-22T23:00:00Z","v":255,"vw":54.06}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.9362583964795526,"strike":80.27483207040895,"iv":1.350649298539435,"gamma":0.013636027308544569,"theta":-0.10067213843397847,"vega":0.042555696450440404,"rho":0.006922810618426133,"breakevenPct":52.073789246926566},{"delta":0.25,"premium":2.2544561207092753,"strike":71.273918390543,"iv":1.157710738230819,"gamma":0.018036626365747592,"theta":-0.09793622050184304,"vega":0.04841064037232108,"rho":0.008772226317422896,"breakevenPct":36.012531467355295},{"delta":0.3,"premium":2.475,"strike":65.15337423312884,"iv":0.9803349693251535,"gamma":0.023358282208588953,"theta":-0.09094110429447853,"vega":0.05295030674846626,"rho":0.010704532237824669,"breakevenPct":25.098731470826543},{"delta":0.35,"premium":2.7456666666666667,"strike":61.59407407407408,"iv":0.8730293333333334,"gamma":0.02786755555555555,"theta":-0.08613540740740741,"vega":0.05622622222222222,"rho":0.01260308885249559,"breakevenPct":19.01542867321631},{"delta":0.4,"premium":3.26960655737705,"strike":59.24262295081967,"iv":0.8447392131147541,"gamma":0.029703081967213114,"theta":-0.08688432786885246,"vega":0.058308983606557376,"rho":0.014321861527899181,"breakevenPct":15.634904750641356},{"delta":0.45,"premium":4.015508196721312,"strike":57.60327868852459,"iv":0.8712310163934427,"gamma":0.029276852459016393,"theta":-0.09117940983606558,"vega":0.05919422950819672,"rho":0.015882452956829635,"breakevenPct":13.9822176937586},{"delta":0.5,"premium":4.7614098360655746,"strike":55.96393442622951,"iv":0.8977228196721312,"gamma":0.028850622950819672,"theta":-0.09547449180327869,"vega":0.06007947540983607,"rho":0.017443044385760092,"breakevenPct":12.329530636875845},{"delta":0.55,"premium":5.571762208067942,"strike":54.27105449398443,"iv":0.9149036801132343,"gamma":0.028177211606510967,"theta":-0.09696489738145789,"vega":0.059798159943382875,"rho":0.018953786406549017,"breakevenPct":10.69703422503213},{"delta":0.6,"premium":6.474097664543525,"strike":52.50176928520877,"iv":0.9187961075725407,"gamma":0.02715102618542109,"theta":-0.09445251238499647,"vega":0.05785194621372965,"rho":0.02039338412639809,"breakevenPct":9.093353588147057},{"delta":0.65,"premium":7.37643312101911,"strike":50.73248407643312,"iv":0.9226885350318471,"gamma":0.02612484076433121,"theta":-0.09194012738853502,"vega":0.05590573248407643,"rho":0.021832981846247164,"breakevenPct":7.48967295126198},{"delta":0.7,"premium":8.579245283018867,"strike":48.79819524200164,"iv":0.9368468416735029,"gamma":0.024137653814602134,"theta":-0.08751091058244462,"vega":0.052335849056603774,"rho":0.02303999874081218,"breakevenPct":6.136589946393834},{"delta":0.75,"premium":9.99433962264151,"strike":46.7473338802297,"iv":0.958257834290402,"gamma":0.021471534044298603,"theta":-0.08172748154224774,"vega":0.047618867924528296,"rho":0.024082700854374472,"breakevenPct":4.960550319776553},{"delta":0.8,"premium":11.603722721437743,"strike":44.52503209242618,"iv":0.9892006418485239,"gamma":0.018563543003851084,"theta":-0.0756695763799743,"vega":0.04250757381258022,"rho":0.024973206863476493,"breakevenPct":3.8267754603476285},{"delta":0.85,"premium":14.331578947368417,"strike":41.31578947368421,"iv":1.0750157894736843,"gamma":0.014263157894736846,"theta":-0.06803157894736843,"vega":0.035126315789473686,"rho":0.0249875569198748,"breakevenPct":2.9363085850030197},{"delta":0.9,"premium":17.989778453132786,"strike":37.17802394096357,"iv":1.1883139585163047,"gamma":0.00974936715650449,"theta":-0.057218357904510415,"vega":0.026401701797001,"rho":0.024250310679461425,"breakevenPct":2.0492090160864924}],"put":[{"delta":0.15,"premium":1.9599205339602643,"strike":38.998013349006605,"iv":1.3895240207970694,"gamma":0.01115643273889739,"theta":-0.08332135884703887,"vega":0.03535985619397424,"rho":-0.00807293230224144,"breakevenPct":31.487064715045612},{"delta":0.2,"premium":2.196986118226607,"strike":43.58156578593832,"iv":1.120453625676108,"gamma":0.016643447552507375,"theta":-0.07983978135451995,"vega":0.042418296029654495,"rho":-0.0104142883056488,"breakevenPct":23.4469484504038},{"delta":0.25,"premium":2.4114754098360653,"strike":46.70594262295082,"iv":0.9460331967213115,"gamma":0.02256014344262295,"theta":-0.0754610655737705,"vega":0.047907172131147535,"rho":-0.012761325848126356,"breakevenPct":18.064248588392985},{"delta":0.3,"premium":2.6163934426229507,"strike":49.267418032786885,"iv":0.8068938524590165,"gamma":0.028656454918032783,"theta":-0.07074795081967214,"vega":0.05272274590163934,"rho":-0.015115587762591667,"breakevenPct":13.705096947532493},{"delta":0.35,"premium":2.978371710526315,"strike":50.97861842105263,"iv":0.7395029605263158,"gamma":0.03263125,"theta":-0.06801036184210527,"vega":0.05541134868421053,"rho":-0.017578831323438668,"breakevenPct":11.209310561364566},{"delta":0.4,"premium":3.4032620614035087,"strike":52.34923245614035,"iv":0.700851644736842,"gamma":0.03575625,"theta":-0.0660640899122807,"vega":0.057247971491228074,"rho":-0.02008572859698198,"breakevenPct":9.459914179177133},{"delta":0.45,"premium":3.828152412280702,"strike":53.71984649122807,"iv":0.6622003289473684,"gamma":0.03888125,"theta":-0.06411781798245614,"vega":0.05908459429824561,"rho":-0.02259262587052529,"breakevenPct":7.710517796989702},{"delta":0.5,"premium":4.269358915441177,"strike":55.075827205882355,"iv":0.625047518382353,"gamma":0.041774218749999995,"theta":-0.062034604779411764,"vega":0.06066351102941176,"rho":-0.025110754984132497,"breakevenPct":6.018371641803231},{"delta":0.55,"premium":4.941463694852942,"strike":56.224724264705884,"iv":0.6091008272058823,"gamma":0.041383593749999996,"theta":-0.058013465073529405,"vega":0.05859549632352941,"rho":-0.02778783165258337,"breakevenPct":5.1364029414485035},{"delta":0.6,"premium":5.613568474264706,"strike":57.37362132352941,"iv":0.5931541360294118,"gamma":0.04099296875,"theta":-0.05399232536764706,"vega":0.05652748161764706,"rho":-0.03046490832103424,"breakevenPct":4.2544342410937785},{"delta":0.65,"premium":6.285673253676471,"strike":58.52251838235294,"iv":0.5772074448529412,"gamma":0.04060234375,"theta":-0.04997118566176471,"vega":0.0544594669117647,"rho":-0.03314198498948512,"breakevenPct":3.3724655407390514},{"delta":0.7,"premium":6.957778033088235,"strike":59.67141544117647,"iv":0.5612607536764705,"gamma":0.04021171875,"theta":-0.04595004595588236,"vega":0.05239145220588236,"rho":-0.03581906165793598,"breakevenPct":2.490496840384326},{"delta":0.75,"premium":8.472222222222221,"strike":61.51111111111111,"iv":0.5777422222222223,"gamma":0.03598222222222222,"theta":-0.04223111111111111,"vega":0.04790888888888889,"rho":-0.039134244774173974,"breakevenPct":1.8888477822995042},{"delta":0.8,"premium":10.324074074074076,"strike":63.627513227513234,"iv":0.6072131216931218,"gamma":0.030215026455026446,"theta":-0.03863322751322751,"vega":0.042459153439153435,"rho":-0.04270502795213062,"breakevenPct":1.3994836229390435},{"delta":0.85,"premium":10.870190023752969,"strike":64.4893111638955,"iv":0.5525083135391924,"gamma":0.02699809976247031,"theta":-0.027871258907363423,"vega":0.03494323040380048,"rho":-0.04525673634739346,"breakevenPct":0.8155361817563531},{"delta":0.9,"premium":11.592592592592595,"strike":65.51851851851852,"iv":0.4959111111111111,"gamma":0.023248148148148143,"theta":-0.01631481481481481,"vega":0.026751851851851846,"rho":-0.04794235654507384,"breakevenPct":0.24800975596388358}]},"raw":{"call":[{"delta":0.2,"premium":1.9362583964795526,"strike":80.27483207040895,"iv":1.350649298539435,"gamma":0.013636027308544569,"theta":-0.10067213843397847,"vega":0.042555696450440404,"rho":0.006922810618426133,"breakevenPct":52.073789246926566},{"delta":0.25,"premium":2.2544561207092753,"strike":71.273918390543,"iv":1.157710738230819,"gamma":0.018036626365747592,"theta":-0.09793622050184304,"vega":0.04841064037232108,"rho":0.008772226317422896,"breakevenPct":36.012531467355295},{"delta":0.3,"premium":2.475,"strike":65.15337423312884,"iv":0.9803349693251535,"gamma":0.023358282208588953,"theta":-0.09094110429447853,"vega":0.05295030674846626,"rho":0.010704532237824669,"breakevenPct":25.098731470826543},{"delta":0.35,"premium":2.7456666666666667,"strike":61.59407407407408,"iv":0.8730293333333334,"gamma":0.02786755555555555,"theta":-0.08613540740740741,"vega":0.05622622222222222,"rho":0.01260308885249559,"breakevenPct":19.01542867321631},{"delta":0.4,"premium":3.26960655737705,"strike":59.24262295081967,"iv":0.8447392131147541,"gamma":0.029703081967213114,"theta":-0.08688432786885246,"vega":0.058308983606557376,"rho":0.014321861527899181,"breakevenPct":15.634904750641356},{"delta":0.45,"premium":4.015508196721312,"strike":57.60327868852459,"iv":0.8712310163934427,"gamma":0.029276852459016393,"theta":-0.09117940983606558,"vega":0.05919422950819672,"rho":0.015882452956829635,"breakevenPct":13.9822176937586},{"delta":0.5,"premium":4.7614098360655746,"strike":55.96393442622951,"iv":0.8977228196721312,"gamma":0.028850622950819672,"theta":-0.09547449180327869,"vega":0.06007947540983607,"rho":0.017443044385760092,"breakevenPct":12.329530636875845},{"delta":0.55,"premium":5.571762208067942,"strike":54.27105449398443,"iv":0.9149036801132343,"gamma":0.028177211606510967,"theta":-0.09696489738145789,"vega":0.059798159943382875,"rho":0.018953786406549017,"breakevenPct":10.69703422503213},{"delta":0.6,"premium":6.474097664543525,"strike":52.50176928520877,"iv":0.9187961075725407,"gamma":0.02715102618542109,"theta":-0.09445251238499647,"vega":0.05785194621372965,"rho":0.02039338412639809,"breakevenPct":9.093353588147057},{"delta":0.65,"premium":7.37643312101911,"strike":50.73248407643312,"iv":0.9226885350318471,"gamma":0.02612484076433121,"theta":-0.09194012738853502,"vega":0.05590573248407643,"rho":0.021832981846247164,"breakevenPct":7.48967295126198},{"delta":0.7,"premium":8.579245283018867,"strike":48.79819524200164,"iv":0.9368468416735029,"gamma":0.024137653814602134,"theta":-0.08751091058244462,"vega":0.052335849056603774,"rho":0.02303999874081218,"breakevenPct":6.136589946393834},{"delta":0.75,"premium":9.99433962264151,"strike":46.7473338802297,"iv":0.958257834290402,"gamma":0.021471534044298603,"theta":-0.08172748154224774,"vega":0.047618867924528296,"rho":0.024082700854374472,"breakevenPct":4.960550319776553},{"delta":0.8,"premium":11.603722721437743,"strike":44.52503209242618,"iv":0.9892006418485239,"gamma":0.018563543003851084,"theta":-0.0756695763799743,"vega":0.04250757381258022,"rho":0.024973206863476493,"breakevenPct":3.8267754603476285},{"delta":0.85,"premium":14.331578947368417,"strike":41.31578947368421,"iv":1.0750157894736843,"gamma":0.014263157894736846,"theta":-0.06803157894736843,"vega":0.035126315789473686,"rho":0.0249875569198748,"breakevenPct":2.9363085850030197},{"delta":0.9,"premium":17.989778453132786,"strike":37.17802394096357,"iv":1.1883139585163047,"gamma":0.00974936715650449,"theta":-0.057218357904510415,"vega":0.026401701797001,"rho":0.024250310679461425,"breakevenPct":2.0492090160864924}],"put":[{"delta":0.15,"premium":1.9599205339602643,"strike":38.998013349006605,"iv":1.3895240207970694,"gamma":0.01115643273889739,"theta":-0.08332135884703887,"vega":0.03535985619397424,"rho":-0.00807293230224144,"breakevenPct":31.487064715045612},{"delta":0.2,"premium":2.196986118226607,"strike":43.58156578593832,"iv":1.120453625676108,"gamma":0.016643447552507375,"theta":-0.07983978135451995,"vega":0.042418296029654495,"rho":-0.0104142883056488,"breakevenPct":23.4469484504038},{"delta":0.25,"premium":2.4114754098360653,"strike":46.70594262295082,"iv":0.9460331967213115,"gamma":0.02256014344262295,"theta":-0.0754610655737705,"vega":0.047907172131147535,"rho":-0.012761325848126356,"breakevenPct":18.064248588392985},{"delta":0.3,"premium":2.6163934426229507,"strike":49.267418032786885,"iv":0.8068938524590165,"gamma":0.028656454918032783,"theta":-0.07074795081967214,"vega":0.05272274590163934,"rho":-0.015115587762591667,"breakevenPct":13.705096947532493},{"delta":0.35,"premium":2.978371710526315,"strike":50.97861842105263,"iv":0.7395029605263158,"gamma":0.03263125,"theta":-0.06801036184210527,"vega":0.05541134868421053,"rho":-0.017578831323438668,"breakevenPct":11.209310561364566},{"delta":0.4,"premium":3.4032620614035087,"strike":52.34923245614035,"iv":0.700851644736842,"gamma":0.03575625,"theta":-0.0660640899122807,"vega":0.057247971491228074,"rho":-0.02008572859698198,"breakevenPct":9.459914179177133},{"delta":0.45,"premium":3.828152412280702,"strike":53.71984649122807,"iv":0.6622003289473684,"gamma":0.03888125,"theta":-0.06411781798245614,"vega":0.05908459429824561,"rho":-0.02259262587052529,"breakevenPct":7.710517796989702},{"delta":0.5,"premium":4.269358915441177,"strike":55.075827205882355,"iv":0.625047518382353,"gamma":0.041774218749999995,"theta":-0.062034604779411764,"vega":0.06066351102941176,"rho":-0.025110754984132497,"breakevenPct":6.018371641803231},{"delta":0.55,"premium":4.941463694852942,"strike":56.224724264705884,"iv":0.6091008272058823,"gamma":0.041383593749999996,"theta":-0.058013465073529405,"vega":0.05859549632352941,"rho":-0.02778783165258337,"breakevenPct":5.1364029414485035},{"delta":0.6,"premium":5.613568474264706,"strike":57.37362132352941,"iv":0.5931541360294118,"gamma":0.04099296875,"theta":-0.05399232536764706,"vega":0.05652748161764706,"rho":-0.03046490832103424,"breakevenPct":4.2544342410937785},{"delta":0.65,"premium":6.285673253676471,"strike":58.52251838235294,"iv":0.5772074448529412,"gamma":0.04060234375,"theta":-0.04997118566176471,"vega":0.0544594669117647,"rho":-0.03314198498948512,"breakevenPct":3.3724655407390514},{"delta":0.7,"premium":6.957778033088235,"strike":59.67141544117647,"iv":0.5612607536764705,"gamma":0.04021171875,"theta":-0.04595004595588236,"vega":0.05239145220588236,"rho":-0.03581906165793598,"breakevenPct":2.490496840384326},{"delta":0.75,"premium":8.472222222222221,"strike":61.51111111111111,"iv":0.5777422222222223,"gamma":0.03598222222222222,"theta":-0.04223111111111111,"vega":0.04790888888888889,"rho":-0.039134244774173974,"breakevenPct":1.8888477822995042},{"delta":0.8,"premium":10.324074074074076,"strike":63.627513227513234,"iv":0.6072131216931218,"gamma":0.030215026455026446,"theta":-0.03863322751322751,"vega":0.042459153439153435,"rho":-0.04270502795213062,"breakevenPct":1.3994836229390435},{"delta":0.85,"premium":10.870190023752969,"strike":64.4893111638955,"iv":0.5525083135391924,"gamma":0.02699809976247031,"theta":-0.027871258907363423,"vega":0.03494323040380048,"rho":-0.04525673634739346,"breakevenPct":0.8155361817563531},{"delta":0.9,"premium":11.592592592592595,"strike":65.51851851851852,"iv":0.4959111111111111,"gamma":0.023248148148148143,"theta":-0.01631481481481481,"vega":0.026751851851851846,"rho":-0.04794235654507384,"breakevenPct":0.24800975596388358}]}},"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"}}