{"symbol":"DIG","url":"https://intraalpha.com/companies/DIG","capturedAt":"2026-10-22T23:21:52.821Z","state":"ready","quote":{"symbol":"DIG","last_price":77.42,"prev_close":78.61,"regular_close":77.42,"change":-1.19,"change_pct":-1.5138,"regular_change":-1.19,"regular_change_pct":-1.5138,"extended_change":0,"extended_change_pct":0,"bid":76.26,"ask":79.45,"bid_size":100,"ask_size":100,"volume":72459,"vwap":77.530883,"open":80.21,"high":80.35,"low":74.68,"close":77.42,"trade_count":1563,"last_trade_at":"2026-10-22T22:30:00.001082051Z","last_quote_at":"2026-10-22T23:07:44.20556034Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:50.793612965-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":77700000,"net_expense_ratio":null,"portfolio_turnover":0.05,"dividend_yield":0.0134,"inception_date":"2007-01-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:52.473238+00:00"},"optionObservedAt":"2026-10-22T19:59:59.020Z","bars":[{"c":79.3109,"h":79.3109,"l":79.3109,"n":1,"o":79.3109,"t":"2026-10-15T13:10:00Z","v":150,"vw":79.3109},{"c":77.0877,"h":78.53,"l":77.0877,"n":42,"o":78.53,"t":"2026-10-15T13:30:00Z","v":4493,"vw":77.445922},{"c":76.5,"h":76.91,"l":76.5,"n":20,"o":76.79,"t":"2026-10-15T13:35:00Z","v":2801,"vw":76.7768},{"c":76.94,"h":77.3648,"l":76.8527,"n":28,"o":76.8527,"t":"2026-10-15T13:40:00Z","v":3482,"vw":77.001148},{"c":76.22,"h":76.45,"l":76.2,"n":15,"o":76.45,"t":"2026-10-15T13:45:00Z","v":2527,"vw":76.317826},{"c":75.5,"h":76,"l":75.5,"n":26,"o":76,"t":"2026-10-15T13:50:00Z","v":2733,"vw":75.751},{"c":76,"h":76,"l":75.51,"n":28,"o":75.73,"t":"2026-10-15T13:55:00Z","v":1489,"vw":75.789984},{"c":75.735,"h":75.91,"l":75.63,"n":14,"o":75.91,"t":"2026-10-15T14:00:00Z","v":959,"vw":75.81081},{"c":75.65,"h":75.955,"l":75.3501,"n":16,"o":75.5604,"t":"2026-10-15T14:05:00Z","v":5074,"vw":75.578929},{"c":75.72,"h":75.86,"l":75.72,"n":23,"o":75.79,"t":"2026-10-15T14:10:00Z","v":2231,"vw":75.785903},{"c":75.862,"h":75.97,"l":75.67,"n":11,"o":75.67,"t":"2026-10-15T14:15:00Z","v":865,"vw":75.851496},{"c":75.87,"h":75.87,"l":75.87,"n":1,"o":75.87,"t":"2026-10-15T14:20:00Z","v":100,"vw":75.87},{"c":75.66,"h":75.66,"l":75.66,"n":1,"o":75.66,"t":"2026-10-15T14:25:00Z","v":100,"vw":75.66},{"c":75.67,"h":75.67,"l":75.61,"n":2,"o":75.61,"t":"2026-10-15T14:35:00Z","v":2600,"vw":75.612308},{"c":75.82,"h":75.93,"l":75.77,"n":7,"o":75.77,"t":"2026-10-15T14:45:00Z","v":2510,"vw":75.88004},{"c":75.82,"h":75.82,"l":75.82,"n":3,"o":75.82,"t":"2026-10-15T14:50:00Z","v":107,"vw":75.82},{"c":75.815,"h":75.815,"l":75.8,"n":2,"o":75.8,"t":"2026-10-15T14:55:00Z","v":1100,"vw":75.813636},{"c":75.68,"h":75.76,"l":75.68,"n":3,"o":75.76,"t":"2026-10-15T15:00:00Z","v":1200,"vw":75.746667},{"c":75.43,"h":75.43,"l":75.43,"n":3,"o":75.43,"t":"2026-10-15T15:05:00Z","v":105,"vw":75.43},{"c":75.56,"h":75.56,"l":75.54,"n":2,"o":75.54,"t":"2026-10-15T15:10:00Z","v":200,"vw":75.55},{"c":75.87,"h":75.96,"l":75.87,"n":3,"o":75.96,"t":"2026-10-15T15:30:00Z","v":2100,"vw":75.88381},{"c":75.68,"h":75.7634,"l":75.68,"n":3,"o":75.7634,"t":"2026-10-15T15:35:00Z","v":204,"vw":75.7217},{"c":75.8,"h":75.8,"l":75.6501,"n":3,"o":75.6501,"t":"2026-10-15T15:40:00Z","v":1101,"vw":75.663727},{"c":75.6465,"h":75.8056,"l":75.6465,"n":3,"o":75.8056,"t":"2026-10-15T15:55:00Z","v":559,"vw":75.76055},{"c":75.7116,"h":75.7116,"l":75.7116,"n":1,"o":75.7116,"t":"2026-10-15T16:00:00Z","v":1000,"vw":75.7116},{"c":76.03,"h":76.03,"l":76.03,"n":1,"o":76.03,"t":"2026-10-15T16:10:00Z","v":200,"vw":76.03},{"c":75.83,"h":75.83,"l":75.83,"n":1,"o":75.83,"t":"2026-10-15T16:15:00Z","v":400,"vw":75.83},{"c":75.595,"h":75.595,"l":75.595,"n":1,"o":75.595,"t":"2026-10-15T16:20:00Z","v":200,"vw":75.595},{"c":75.715,"h":75.7212,"l":75.715,"n":2,"o":75.7212,"t":"2026-10-15T16:25:00Z","v":400,"vw":75.71965},{"c":75.75,"h":75.75,"l":75.75,"n":1,"o":75.75,"t":"2026-10-15T16:30:00Z","v":100,"vw":75.75},{"c":75.8479,"h":75.8479,"l":75.8479,"n":1,"o":75.8479,"t":"2026-10-15T16:35:00Z","v":300,"vw":75.8479},{"c":75.51,"h":75.51,"l":75.51,"n":1,"o":75.51,"t":"2026-10-15T16:40:00Z","v":477,"vw":75.51},{"c":75.32,"h":75.475,"l":75.32,"n":4,"o":75.475,"t":"2026-10-15T16:50:00Z","v":1926,"vw":75.46},{"c":75.315,"h":75.315,"l":75.315,"n":2,"o":75.315,"t":"2026-10-15T17:00:00Z","v":945,"vw":75.315},{"c":75.5,"h":75.5,"l":75.5,"n":1,"o":75.5,"t":"2026-10-15T17:25:00Z","v":100,"vw":75.5},{"c":75.44,"h":75.44,"l":75.44,"n":3,"o":75.44,"t":"2026-10-15T17:40:00Z","v":105,"vw":75.44},{"c":75.33,"h":75.33,"l":75.33,"n":2,"o":75.33,"t":"2026-10-15T17:45:00Z","v":101,"vw":75.33},{"c":75.75,"h":75.78,"l":75.75,"n":2,"o":75.78,"t":"2026-10-15T18:00:00Z","v":450,"vw":75.773333},{"c":75.7782,"h":75.8,"l":75.77,"n":3,"o":75.77,"t":"2026-10-15T18:05:00Z","v":760,"vw":75.788595},{"c":75.445,"h":75.51,"l":75.445,"n":4,"o":75.51,"t":"2026-10-15T18:20:00Z","v":203,"vw":75.4775},{"c":75.4,"h":75.4,"l":75.4,"n":3,"o":75.4,"t":"2026-10-15T18:25:00Z","v":106,"vw":75.4},{"c":75.27,"h":75.27,"l":75.27,"n":1,"o":75.27,"t":"2026-10-15T18:35:00Z","v":100,"vw":75.27},{"c":75.0214,"h":75.0214,"l":75.0214,"n":1,"o":75.0214,"t":"2026-10-15T18:55:00Z","v":810,"vw":75.0214},{"c":74.91,"h":74.95,"l":74.91,"n":5,"o":74.95,"t":"2026-10-15T19:10:00Z","v":800,"vw":74.917285},{"c":74.97,"h":74.97,"l":74.902,"n":17,"o":74.95,"t":"2026-10-15T19:15:00Z","v":2090,"vw":74.957533},{"c":74.88,"h":74.97,"l":74.88,"n":7,"o":74.97,"t":"2026-10-15T19:20:00Z","v":503,"vw":74.945},{"c":74.7434,"h":74.86,"l":74.7434,"n":9,"o":74.86,"t":"2026-10-15T19:25:00Z","v":719,"vw":74.782097},{"c":74.73,"h":74.73,"l":74.67,"n":3,"o":74.67,"t":"2026-10-15T19:35:00Z","v":202,"vw":74.7},{"c":74.71,"h":74.76,"l":74.71,"n":4,"o":74.76,"t":"2026-10-15T19:40:00Z","v":409,"vw":74.724706},{"c":75.075,"h":75.075,"l":75.075,"n":11,"o":75.075,"t":"2026-10-15T19:50:00Z","v":232,"vw":75.075},{"c":75.35,"h":75.48,"l":75.35,"n":18,"o":75.48,"t":"2026-10-15T19:55:00Z","v":2544,"vw":75.406878},{"c":75.36,"h":75.36,"l":75.36,"n":2,"o":75.36,"t":"2026-10-15T20:00:00Z","v":116,"vw":75.36},{"c":74.15,"h":74.15,"l":74.15,"n":1,"o":74.15,"t":"2026-10-15T20:25:00Z","v":100,"vw":74.15},{"c":77.4,"h":77.45,"l":76.755,"n":21,"o":76.755,"t":"2026-10-16T13:30:00Z","v":3053,"vw":77.247312},{"c":77.57,"h":77.57,"l":77.16,"n":6,"o":77.16,"t":"2026-10-16T13:35:00Z","v":523,"vw":77.422},{"c":77.4791,"h":77.4791,"l":77.4791,"n":1,"o":77.4791,"t":"2026-10-16T13:40:00Z","v":100,"vw":77.4791},{"c":77.19,"h":77.19,"l":77,"n":3,"o":77,"t":"2026-10-16T13:45:00Z","v":230,"vw":77.095},{"c":77.1488,"h":77.1488,"l":77.1488,"n":3,"o":77.1488,"t":"2026-10-16T13:50:00Z","v":102,"vw":77.1488},{"c":77.21,"h":77.21,"l":77.21,"n":7,"o":77.21,"t":"2026-10-16T14:05:00Z","v":184,"vw":77.21},{"c":77.01,"h":77.29,"l":76.99,"n":13,"o":77.29,"t":"2026-10-16T14:10:00Z","v":775,"vw":77.097525},{"c":77.13,"h":77.13,"l":77.13,"n":6,"o":77.13,"t":"2026-10-16T14:15:00Z","v":320,"vw":77.13},{"c":76.64,"h":76.87,"l":76.64,"n":5,"o":76.87,"t":"2026-10-16T14:20:00Z","v":417,"vw":76.716667},{"c":76.8,"h":76.8,"l":76.52,"n":19,"o":76.52,"t":"2026-10-16T14:25:00Z","v":1419,"vw":76.716087},{"c":77.0742,"h":77.0742,"l":77.0742,"n":1,"o":77.0742,"t":"2026-10-16T14:45:00Z","v":100,"vw":77.0742},{"c":77.13,"h":77.13,"l":77.13,"n":6,"o":77.13,"t":"2026-10-16T14:50:00Z","v":262,"vw":77.13},{"c":77.21,"h":77.21,"l":77.21,"n":1,"o":77.21,"t":"2026-10-16T15:00:00Z","v":250,"vw":77.21},{"c":77.155,"h":77.155,"l":77.155,"n":2,"o":77.155,"t":"2026-10-16T15:05:00Z","v":285,"vw":77.155},{"c":76.995,"h":76.995,"l":76.995,"n":4,"o":76.995,"t":"2026-10-16T15:10:00Z","v":1602,"vw":76.995},{"c":77.16,"h":77.16,"l":77.16,"n":1,"o":77.16,"t":"2026-10-16T15:15:00Z","v":1000,"vw":77.16},{"c":77.05,"h":77.1714,"l":77.05,"n":5,"o":77.145,"t":"2026-10-16T15:20:00Z","v":829,"vw":77.142676},{"c":77,"h":77,"l":77,"n":3,"o":77,"t":"2026-10-16T15:40:00Z","v":2035,"vw":77},{"c":77.28,"h":77.28,"l":77.07,"n":17,"o":77.07,"t":"2026-10-16T15:45:00Z","v":1087,"vw":77.205427},{"c":77.36,"h":77.52,"l":77.36,"n":8,"o":77.45,"t":"2026-10-16T15:50:00Z","v":1954,"vw":77.4554},{"c":77.4,"h":77.4,"l":77.4,"n":5,"o":77.4,"t":"2026-10-16T15:55:00Z","v":292,"vw":77.4},{"c":77.665,"h":77.665,"l":77.665,"n":1,"o":77.665,"t":"2026-10-16T16:15:00Z","v":200,"vw":77.665},{"c":77.7861,"h":77.7861,"l":77.7861,"n":2,"o":77.7861,"t":"2026-10-16T16:20:00Z","v":101,"vw":77.7861},{"c":78.028,"h":78.028,"l":78,"n":5,"o":78,"t":"2026-10-16T16:25:00Z","v":400,"vw":78.019223},{"c":78.16,"h":78.16,"l":78.16,"n":2,"o":78.16,"t":"2026-10-16T16:40:00Z","v":202,"vw":78.16},{"c":78.1481,"h":78.1481,"l":78.1481,"n":36,"o":78.1481,"t":"2026-10-16T16:50:00Z","v":563,"vw":78.1481},{"c":78.215,"h":78.215,"l":78.215,"n":4,"o":78.215,"t":"2026-10-16T16:55:00Z","v":106,"vw":78.215},{"c":78.295,"h":78.295,"l":78.295,"n":1,"o":78.295,"t":"2026-10-16T17:05:00Z","v":1400,"vw":78.295},{"c":78.33,"h":78.33,"l":78.33,"n":1,"o":78.33,"t":"2026-10-16T17:15:00Z","v":100,"vw":78.33},{"c":78.23,"h":78.23,"l":78.23,"n":1,"o":78.23,"t":"2026-10-16T17:20:00Z","v":100,"vw":78.23},{"c":78.71,"h":78.71,"l":78.71,"n":5,"o":78.71,"t":"2026-10-16T17:35:00Z","v":1100,"vw":78.71},{"c":78.65,"h":78.66,"l":78.355,"n":9,"o":78.66,"t":"2026-10-16T17:40:00Z","v":1994,"vw":78.614439},{"c":78.68,"h":78.68,"l":78.68,"n":4,"o":78.68,"t":"2026-10-16T17:45:00Z","v":184,"vw":78.68},{"c":78.725,"h":78.725,"l":78.725,"n":3,"o":78.725,"t":"2026-10-16T17:50:00Z","v":513,"vw":78.725},{"c":78.62,"h":78.62,"l":78.62,"n":3,"o":78.62,"t":"2026-10-16T18:00:00Z","v":126,"vw":78.62},{"c":78.825,"h":78.8357,"l":78.825,"n":5,"o":78.8357,"t":"2026-10-16T19:20:00Z","v":2061,"vw":78.83035},{"c":78.79,"h":78.79,"l":78.79,"n":3,"o":78.79,"t":"2026-10-16T19:25:00Z","v":140,"vw":78.79},{"c":78.9,"h":78.9,"l":78.9,"n":1,"o":78.9,"t":"2026-10-16T19:30:00Z","v":190,"vw":78.9},{"c":78.8,"h":78.9,"l":78.8,"n":10,"o":78.9,"t":"2026-10-16T19:35:00Z","v":1075,"vw":78.886159},{"c":78.8899,"h":78.929,"l":78.87,"n":17,"o":78.87,"t":"2026-10-16T19:40:00Z","v":1366,"vw":78.915613},{"c":79,"h":79,"l":78.99,"n":5,"o":78.99,"t":"2026-10-16T19:45:00Z","v":259,"vw":78.996},{"c":79.24,"h":79.2799,"l":79,"n":53,"o":79,"t":"2026-10-16T19:50:00Z","v":1166,"vw":79.130253},{"c":79.16,"h":79.23,"l":79.16,"n":23,"o":79.18,"t":"2026-10-16T19:55:00Z","v":2429,"vw":79.205478},{"c":77.46,"h":77.46,"l":77.46,"n":1,"o":77.46,"t":"2026-10-19T12:20:00Z","v":100,"vw":77.46},{"c":78.8359,"h":79.03,"l":78.41,"n":20,"o":78.6,"t":"2026-10-19T13:30:00Z","v":4883,"vw":78.763362},{"c":78.955,"h":78.955,"l":78.955,"n":3,"o":78.955,"t":"2026-10-19T13:35:00Z","v":255,"vw":78.955},{"c":79.3,"h":79.3,"l":79.12,"n":3,"o":79.12,"t":"2026-10-19T13:40:00Z","v":414,"vw":79.214737},{"c":79.64,"h":79.64,"l":79.63,"n":4,"o":79.63,"t":"2026-10-19T13:45:00Z","v":1205,"vw":79.639091},{"c":79.605,"h":79.605,"l":79.605,"n":3,"o":79.605,"t":"2026-10-19T13:50:00Z","v":1050,"vw":79.605},{"c":79.59,"h":79.61,"l":79.57,"n":8,"o":79.61,"t":"2026-10-19T14:00:00Z","v":709,"vw":79.583333},{"c":78.91,"h":79.28,"l":78.91,"n":7,"o":79.28,"t":"2026-10-19T14:10:00Z","v":333,"vw":79.089336},{"c":78.89,"h":78.89,"l":78.811,"n":8,"o":78.811,"t":"2026-10-19T14:15:00Z","v":4019,"vw":78.819103},{"c":78.625,"h":78.625,"l":78.625,"n":4,"o":78.625,"t":"2026-10-19T14:20:00Z","v":222,"vw":78.625},{"c":78.69,"h":78.69,"l":78.66,"n":8,"o":78.66,"t":"2026-10-19T14:25:00Z","v":556,"vw":78.67},{"c":78.65,"h":78.92,"l":78.65,"n":11,"o":78.92,"t":"2026-10-19T14:30:00Z","v":1400,"vw":78.695},{"c":78.41,"h":78.41,"l":78.355,"n":23,"o":78.4,"t":"2026-10-19T14:40:00Z","v":2885,"vw":78.402521},{"c":78.1106,"h":78.16,"l":77.95,"n":12,"o":78,"t":"2026-10-19T14:55:00Z","v":1491,"vw":78.046367},{"c":78.15,"h":78.15,"l":78.15,"n":1,"o":78.15,"t":"2026-10-19T15:00:00Z","v":127,"vw":78.15},{"c":77.86,"h":77.86,"l":77.86,"n":3,"o":77.86,"t":"2026-10-19T15:05:00Z","v":257,"vw":77.86},{"c":77.9,"h":77.9,"l":77.85,"n":11,"o":77.8999,"t":"2026-10-19T15:10:00Z","v":913,"vw":77.88271},{"c":77.89,"h":77.89,"l":77.89,"n":1,"o":77.89,"t":"2026-10-19T15:15:00Z","v":100,"vw":77.89},{"c":78.095,"h":78.095,"l":78,"n":12,"o":78.01,"t":"2026-10-19T15:20:00Z","v":800,"vw":78.0175},{"c":78.335,"h":78.335,"l":78.335,"n":2,"o":78.335,"t":"2026-10-19T15:30:00Z","v":334,"vw":78.335},{"c":78.14,"h":78.16,"l":78.11,"n":6,"o":78.16,"t":"2026-10-19T15:40:00Z","v":698,"vw":78.148333},{"c":78.14,"h":78.14,"l":77.955,"n":17,"o":77.955,"t":"2026-10-19T15:50:00Z","v":649,"vw":78.051667},{"c":77.97,"h":77.97,"l":77.94,"n":4,"o":77.95,"t":"2026-10-19T15:55:00Z","v":312,"vw":77.953333},{"c":77.9501,"h":77.9501,"l":77.9501,"n":1,"o":77.9501,"t":"2026-10-19T16:10:00Z","v":118,"vw":77.9501},{"c":78.02,"h":78.02,"l":78.014,"n":4,"o":78.014,"t":"2026-10-19T16:15:00Z","v":3096,"vw":78.014194},{"c":77.895,"h":77.97,"l":77.895,"n":8,"o":77.97,"t":"2026-10-19T16:20:00Z","v":372,"vw":77.929467},{"c":78.2,"h":78.24,"l":78.12,"n":37,"o":78.22,"t":"2026-10-19T16:30:00Z","v":4369,"vw":78.186806},{"c":78.065,"h":78.1,"l":78.065,"n":3,"o":78.1,"t":"2026-10-19T16:40:00Z","v":1161,"vw":78.068182},{"c":78.2,"h":78.23,"l":78.17,"n":8,"o":78.23,"t":"2026-10-19T17:40:00Z","v":575,"vw":78.194},{"c":78.4216,"h":78.4216,"l":78.4216,"n":1,"o":78.4216,"t":"2026-10-19T18:10:00Z","v":137,"vw":78.4216},{"c":78.36,"h":78.36,"l":78.36,"n":2,"o":78.36,"t":"2026-10-19T18:20:00Z","v":173,"vw":78.36},{"c":78.02,"h":78.0245,"l":78.02,"n":6,"o":78.0245,"t":"2026-10-19T18:35:00Z","v":1212,"vw":78.024091},{"c":78.295,"h":78.295,"l":78.295,"n":1,"o":78.295,"t":"2026-10-19T18:45:00Z","v":500,"vw":78.295},{"c":78.33,"h":78.33,"l":78.33,"n":3,"o":78.33,"t":"2026-10-19T18:50:00Z","v":126,"vw":78.33},{"c":78.3673,"h":78.375,"l":78.3673,"n":3,"o":78.375,"t":"2026-10-19T19:10:00Z","v":2300,"vw":78.371987},{"c":78.3,"h":78.3,"l":78.3,"n":4,"o":78.3,"t":"2026-10-19T19:35:00Z","v":340,"vw":78.3},{"c":78.48,"h":78.48,"l":78.47,"n":4,"o":78.47,"t":"2026-10-19T19:40:00Z","v":2328,"vw":78.471304},{"c":78.41,"h":78.41,"l":78.39,"n":4,"o":78.39,"t":"2026-10-19T19:45:00Z","v":326,"vw":78.4},{"c":78.4,"h":78.4,"l":78.3689,"n":52,"o":78.3689,"t":"2026-10-19T19:50:00Z","v":448,"vw":78.387692},{"c":78.19,"h":78.2773,"l":78.17,"n":11,"o":78.2773,"t":"2026-10-19T19:55:00Z","v":1940,"vw":78.235839},{"c":78.25,"h":78.25,"l":78.25,"n":4,"o":78.25,"t":"2026-10-19T20:00:00Z","v":262,"vw":78.25},{"c":78.94,"h":79.86,"l":78.94,"n":29,"o":79.86,"t":"2026-10-20T13:30:00Z","v":1668,"vw":79.247302},{"c":78.35,"h":79.15,"l":78.08,"n":65,"o":79.15,"t":"2026-10-20T13:35:00Z","v":3598,"vw":78.806509},{"c":77.88,"h":78.08,"l":77.815,"n":7,"o":78.08,"t":"2026-10-20T13:45:00Z","v":595,"vw":77.898859},{"c":78.16,"h":78.28,"l":78.16,"n":17,"o":78.28,"t":"2026-10-20T14:05:00Z","v":796,"vw":78.191579},{"c":78.22,"h":78.22,"l":78.1,"n":8,"o":78.1,"t":"2026-10-20T14:10:00Z","v":308,"vw":78.16},{"c":77.97,"h":78.03,"l":77.97,"n":14,"o":78.03,"t":"2026-10-20T14:15:00Z","v":890,"vw":77.985789},{"c":77.27,"h":77.27,"l":77.27,"n":7,"o":77.27,"t":"2026-10-20T14:20:00Z","v":249,"vw":77.27},{"c":76.51,"h":76.51,"l":76.51,"n":7,"o":76.51,"t":"2026-10-20T14:30:00Z","v":281,"vw":76.51},{"c":76.58,"h":76.58,"l":76.44,"n":28,"o":76.44,"t":"2026-10-20T14:35:00Z","v":4084,"vw":76.456595},{"c":76.28,"h":76.29,"l":76.28,"n":11,"o":76.29,"t":"2026-10-20T14:40:00Z","v":3511,"vw":76.289688},{"c":76.43,"h":76.43,"l":76.075,"n":5,"o":76.075,"t":"2026-10-20T14:45:00Z","v":323,"vw":76.2525},{"c":76.58,"h":76.58,"l":76.58,"n":1,"o":76.58,"t":"2026-10-20T14:50:00Z","v":100,"vw":76.58},{"c":76.765,"h":76.765,"l":76.765,"n":1,"o":76.765,"t":"2026-10-20T15:00:00Z","v":104,"vw":76.765},{"c":77.1,"h":77.125,"l":76.78,"n":24,"o":76.78,"t":"2026-10-20T15:10:00Z","v":1257,"vw":76.99},{"c":77.195,"h":77.195,"l":77.195,"n":2,"o":77.195,"t":"2026-10-20T15:15:00Z","v":104,"vw":77.195},{"c":77.32,"h":77.32,"l":77.32,"n":2,"o":77.32,"t":"2026-10-20T15:20:00Z","v":110,"vw":77.32},{"c":77.105,"h":77.105,"l":77.0104,"n":2,"o":77.0104,"t":"2026-10-20T15:25:00Z","v":1100,"vw":77.0362},{"c":77.14,"h":77.175,"l":77.14,"n":6,"o":77.175,"t":"2026-10-20T15:30:00Z","v":600,"vw":77.168},{"c":77.02,"h":77.02,"l":77.02,"n":1,"o":77.02,"t":"2026-10-20T15:35:00Z","v":100,"vw":77.02},{"c":77.08,"h":77.08,"l":76.98,"n":7,"o":76.98,"t":"2026-10-20T15:45:00Z","v":3690,"vw":77.05365},{"c":77.24,"h":77.24,"l":77.2098,"n":3,"o":77.2098,"t":"2026-10-20T15:50:00Z","v":2136,"vw":77.23809},{"c":77.375,"h":77.38,"l":77.25,"n":11,"o":77.25,"t":"2026-10-20T15:55:00Z","v":1158,"vw":77.351743},{"c":77.345,"h":77.345,"l":77.285,"n":3,"o":77.285,"t":"2026-10-20T16:00:00Z","v":793,"vw":77.292576},{"c":77.37,"h":77.4,"l":77.37,"n":2,"o":77.4,"t":"2026-10-20T16:05:00Z","v":548,"vw":77.389161},{"c":77.612,"h":77.612,"l":77.612,"n":1,"o":77.612,"t":"2026-10-20T16:10:00Z","v":360,"vw":77.612},{"c":77.85,"h":77.85,"l":77.85,"n":5,"o":77.85,"t":"2026-10-20T16:30:00Z","v":470,"vw":77.85},{"c":77.7,"h":77.7,"l":77.68,"n":2,"o":77.68,"t":"2026-10-20T16:35:00Z","v":200,"vw":77.69},{"c":77.9783,"h":77.9783,"l":77.9599,"n":2,"o":77.9599,"t":"2026-10-20T16:50:00Z","v":2258,"vw":77.976198},{"c":77.89,"h":77.9,"l":77.89,"n":38,"o":77.9,"t":"2026-10-20T17:00:00Z","v":1591,"vw":77.894},{"c":78.1867,"h":78.22,"l":78.1867,"n":51,"o":78.22,"t":"2026-10-20T18:05:00Z","v":4701,"vw":78.205346},{"c":77.9658,"h":77.9658,"l":77.9658,"n":1,"o":77.9658,"t":"2026-10-20T18:20:00Z","v":2000,"vw":77.9658},{"c":77.942,"h":77.942,"l":77.942,"n":1,"o":77.942,"t":"2026-10-20T18:25:00Z","v":100,"vw":77.942},{"c":78.17,"h":78.17,"l":78.1333,"n":5,"o":78.1333,"t":"2026-10-20T19:25:00Z","v":1411,"vw":78.143786},{"c":78.1423,"h":78.1423,"l":78.1423,"n":3,"o":78.1423,"t":"2026-10-20T19:30:00Z","v":307,"vw":78.1423},{"c":78.1885,"h":78.1885,"l":78.1885,"n":1,"o":78.1885,"t":"2026-10-20T19:35:00Z","v":500,"vw":78.1885},{"c":78.3,"h":78.3,"l":78.28,"n":11,"o":78.3,"t":"2026-10-20T19:40:00Z","v":876,"vw":78.290972},{"c":78.51,"h":78.56,"l":78.42,"n":6,"o":78.42,"t":"2026-10-20T19:45:00Z","v":670,"vw":78.515927},{"c":78.57,"h":78.58,"l":78.57,"n":15,"o":78.58,"t":"2026-10-20T19:50:00Z","v":1076,"vw":78.577679},{"c":78.45,"h":78.54,"l":78.44,"n":35,"o":78.47,"t":"2026-10-20T19:55:00Z","v":1569,"vw":78.478131},{"c":78.425,"h":78.45,"l":78.27,"n":28,"o":78.27,"t":"2026-10-21T13:30:00Z","v":4382,"vw":78.407776},{"c":78.2,"h":78.2,"l":78.2,"n":1,"o":78.2,"t":"2026-10-21T13:35:00Z","v":500,"vw":78.2},{"c":77.4735,"h":77.52,"l":77.4735,"n":3,"o":77.52,"t":"2026-10-21T13:45:00Z","v":830,"vw":77.479313},{"c":78.325,"h":78.325,"l":78.325,"n":4,"o":78.325,"t":"2026-10-21T13:55:00Z","v":262,"vw":78.325},{"c":78.3799,"h":78.3799,"l":78.3799,"n":2,"o":78.3799,"t":"2026-10-21T14:00:00Z","v":202,"vw":78.3799},{"c":79.095,"h":79.095,"l":78.65,"n":16,"o":78.65,"t":"2026-10-21T14:05:00Z","v":2142,"vw":78.881771},{"c":79.11,"h":79.11,"l":79.11,"n":1,"o":79.11,"t":"2026-10-21T14:10:00Z","v":100,"vw":79.11},{"c":79.135,"h":79.135,"l":79.135,"n":2,"o":79.135,"t":"2026-10-21T14:15:00Z","v":1015,"vw":79.135},{"c":79.14,"h":79.14,"l":79.14,"n":16,"o":79.14,"t":"2026-10-21T14:20:00Z","v":623,"vw":79.14},{"c":79.33,"h":79.379,"l":79.33,"n":4,"o":79.379,"t":"2026-10-21T14:35:00Z","v":778,"vw":79.356997},{"c":79.07,"h":79.07,"l":79.07,"n":2,"o":79.07,"t":"2026-10-21T14:45:00Z","v":130,"vw":79.07},{"c":79.13,"h":79.13,"l":79.13,"n":1,"o":79.13,"t":"2026-10-21T15:00:00Z","v":500,"vw":79.13},{"c":79.11,"h":79.11,"l":79.11,"n":2,"o":79.11,"t":"2026-10-21T15:05:00Z","v":116,"vw":79.11},{"c":79.08,"h":79.08,"l":79.08,"n":2,"o":79.08,"t":"2026-10-21T15:10:00Z","v":200,"vw":79.08},{"c":78.42,"h":78.42,"l":78.42,"n":3,"o":78.42,"t":"2026-10-21T15:25:00Z","v":300,"vw":78.42},{"c":78.3443,"h":78.3443,"l":78.3443,"n":1,"o":78.3443,"t":"2026-10-21T15:30:00Z","v":200,"vw":78.3443},{"c":78.76,"h":78.79,"l":78.76,"n":3,"o":78.79,"t":"2026-10-21T15:45:00Z","v":231,"vw":78.773514},{"c":78.67,"h":78.67,"l":78.67,"n":1,"o":78.67,"t":"2026-10-21T16:00:00Z","v":100,"vw":78.67},{"c":78.72,"h":78.72,"l":78.72,"n":1,"o":78.72,"t":"2026-10-21T16:20:00Z","v":100,"vw":78.72},{"c":78.73,"h":78.73,"l":78.73,"n":1,"o":78.73,"t":"2026-10-21T16:30:00Z","v":100,"vw":78.73},{"c":77.825,"h":78.44,"l":77.71,"n":26,"o":78.44,"t":"2026-10-21T16:35:00Z","v":2213,"vw":78.162114},{"c":77.64,"h":77.64,"l":77.64,"n":35,"o":77.64,"t":"2026-10-21T16:40:00Z","v":1074,"vw":77.64},{"c":78.16,"h":78.21,"l":78.14,"n":7,"o":78.14,"t":"2026-10-21T17:00:00Z","v":427,"vw":78.17},{"c":78.07,"h":78.07,"l":78.07,"n":3,"o":78.07,"t":"2026-10-21T17:05:00Z","v":513,"vw":78.07},{"c":78.16,"h":78.16,"l":78.16,"n":4,"o":78.16,"t":"2026-10-21T17:10:00Z","v":200,"vw":78.16},{"c":78.41,"h":78.41,"l":78.41,"n":1,"o":78.41,"t":"2026-10-21T17:20:00Z","v":100,"vw":78.41},{"c":78.61,"h":78.61,"l":78.61,"n":2,"o":78.61,"t":"2026-10-21T17:25:00Z","v":130,"vw":78.61},{"c":78.675,"h":78.675,"l":78.675,"n":1,"o":78.675,"t":"2026-10-21T17:45:00Z","v":400,"vw":78.675},{"c":78.73,"h":78.73,"l":78.73,"n":2,"o":78.73,"t":"2026-10-21T18:00:00Z","v":130,"vw":78.73},{"c":78.77,"h":78.8185,"l":78.77,"n":3,"o":78.8185,"t":"2026-10-21T18:15:00Z","v":201,"vw":78.79425},{"c":78.81,"h":78.81,"l":78.81,"n":2,"o":78.81,"t":"2026-10-21T18:20:00Z","v":120,"vw":78.81},{"c":78.64,"h":78.64,"l":78.64,"n":3,"o":78.64,"t":"2026-10-21T18:35:00Z","v":244,"vw":78.64},{"c":78.82,"h":78.82,"l":78.82,"n":4,"o":78.82,"t":"2026-10-21T18:45:00Z","v":165,"vw":78.82},{"c":79.63,"h":79.63,"l":79.63,"n":1,"o":79.63,"t":"2026-10-21T18:55:00Z","v":100,"vw":79.63},{"c":79.849,"h":79.849,"l":79.59,"n":6,"o":79.6662,"t":"2026-10-21T19:00:00Z","v":2514,"vw":79.71792},{"c":79.8,"h":79.8,"l":79.8,"n":3,"o":79.8,"t":"2026-10-21T19:05:00Z","v":125,"vw":79.8},{"c":79.745,"h":79.745,"l":79.745,"n":1,"o":79.745,"t":"2026-10-21T19:10:00Z","v":100,"vw":79.745},{"c":79.23,"h":79.45,"l":79.23,"n":29,"o":79.45,"t":"2026-10-21T19:20:00Z","v":3755,"vw":79.411354},{"c":79.12,"h":79.12,"l":79.02,"n":3,"o":79.02,"t":"2026-10-21T19:25:00Z","v":350,"vw":79.077143},{"c":78.88,"h":79.04,"l":78.88,"n":12,"o":79.04,"t":"2026-10-21T19:30:00Z","v":526,"vw":78.958333},{"c":79.08,"h":79.085,"l":79.08,"n":8,"o":79.085,"t":"2026-10-21T19:40:00Z","v":337,"vw":79.082727},{"c":78.9233,"h":78.9233,"l":78.9233,"n":2,"o":78.9233,"t":"2026-10-21T19:45:00Z","v":257,"vw":78.9233},{"c":78.92,"h":79.03,"l":78.87,"n":24,"o":79.03,"t":"2026-10-21T19:55:00Z","v":1130,"vw":78.941578},{"c":78.61,"h":78.61,"l":78.61,"n":4,"o":78.61,"t":"2026-10-21T20:00:00Z","v":2374,"vw":78.61},{"c":80.51,"h":80.51,"l":80.51,"n":1,"o":80.51,"t":"2026-10-22T12:45:00Z","v":105,"vw":80.51},{"c":79.775,"h":80.35,"l":79.42,"n":185,"o":80.21,"t":"2026-10-22T13:30:00Z","v":11923,"vw":79.835554},{"c":79.3,"h":79.58,"l":79.3,"n":75,"o":79.39,"t":"2026-10-22T13:35:00Z","v":5389,"vw":79.354691},{"c":78.73,"h":78.73,"l":78.73,"n":4,"o":78.73,"t":"2026-10-22T13:40:00Z","v":140,"vw":78.73},{"c":78.43,"h":78.43,"l":78.3,"n":36,"o":78.32,"t":"2026-10-22T13:45:00Z","v":1766,"vw":78.336194},{"c":77.605,"h":77.605,"l":77.605,"n":9,"o":77.605,"t":"2026-10-22T13:50:00Z","v":1445,"vw":77.605},{"c":77.18,"h":77.26,"l":77.17,"n":33,"o":77.1907,"t":"2026-10-22T13:55:00Z","v":1621,"vw":77.188087},{"c":77.09,"h":77.09,"l":77.09,"n":21,"o":77.09,"t":"2026-10-22T14:00:00Z","v":715,"vw":77.09},{"c":76.8668,"h":76.8668,"l":76.8668,"n":1,"o":76.8668,"t":"2026-10-22T14:05:00Z","v":200,"vw":76.8668},{"c":76.33,"h":76.36,"l":76.33,"n":53,"o":76.36,"t":"2026-10-22T14:10:00Z","v":3175,"vw":76.358325},{"c":76.84,"h":76.9,"l":76.84,"n":53,"o":76.9,"t":"2026-10-22T14:15:00Z","v":3372,"vw":76.854516},{"c":76.62,"h":76.785,"l":76.59,"n":9,"o":76.785,"t":"2026-10-22T14:20:00Z","v":624,"vw":76.685797},{"c":76.27,"h":76.27,"l":76.27,"n":3,"o":76.27,"t":"2026-10-22T14:25:00Z","v":211,"vw":76.27},{"c":76.015,"h":76.02,"l":75.8723,"n":21,"o":75.8723,"t":"2026-10-22T14:30:00Z","v":1140,"vw":75.971253},{"c":76.27,"h":76.27,"l":76.27,"n":1,"o":76.27,"t":"2026-10-22T14:35:00Z","v":131,"vw":76.27},{"c":76.1451,"h":76.1451,"l":76.1243,"n":5,"o":76.1243,"t":"2026-10-22T14:40:00Z","v":597,"vw":76.140721},{"c":75.8947,"h":75.8947,"l":75.8947,"n":3,"o":75.8947,"t":"2026-10-22T14:45:00Z","v":215,"vw":75.8947},{"c":75.78,"h":75.84,"l":75.78,"n":6,"o":75.84,"t":"2026-10-22T14:55:00Z","v":426,"vw":75.798405},{"c":76.17,"h":76.17,"l":76.1,"n":8,"o":76.14,"t":"2026-10-22T15:05:00Z","v":800,"vw":76.122857},{"c":75.785,"h":76.07,"l":75.785,"n":38,"o":76.07,"t":"2026-10-22T15:10:00Z","v":1711,"vw":75.988125},{"c":75.35,"h":75.35,"l":75.35,"n":4,"o":75.35,"t":"2026-10-22T15:15:00Z","v":141,"vw":75.35},{"c":74.96,"h":75.12,"l":74.91,"n":18,"o":75.12,"t":"2026-10-22T15:25:00Z","v":996,"vw":74.983913},{"c":74.73,"h":74.73,"l":74.715,"n":2,"o":74.715,"t":"2026-10-22T15:35:00Z","v":750,"vw":74.72},{"c":75.16,"h":75.16,"l":74.68,"n":132,"o":74.69,"t":"2026-10-22T15:40:00Z","v":8291,"vw":74.866289},{"c":75.625,"h":75.625,"l":75.625,"n":1,"o":75.625,"t":"2026-10-22T15:55:00Z","v":100,"vw":75.625},{"c":75.88,"h":75.88,"l":75.815,"n":15,"o":75.815,"t":"2026-10-22T16:10:00Z","v":774,"vw":75.850862},{"c":76.1,"h":76.1,"l":76.1,"n":9,"o":76.1,"t":"2026-10-22T16:35:00Z","v":300,"vw":76.1},{"c":76.88,"h":76.91,"l":76.88,"n":49,"o":76.9,"t":"2026-10-22T17:00:00Z","v":3704,"vw":76.899826},{"c":76.815,"h":76.815,"l":76.815,"n":3,"o":76.815,"t":"2026-10-22T17:10:00Z","v":302,"vw":76.815},{"c":76.64,"h":76.64,"l":76.64,"n":1,"o":76.64,"t":"2026-10-22T17:15:00Z","v":500,"vw":76.64},{"c":76.77,"h":76.77,"l":76.77,"n":36,"o":76.77,"t":"2026-10-22T17:20:00Z","v":1425,"vw":76.77},{"c":77.24,"h":77.24,"l":77.24,"n":1,"o":77.24,"t":"2026-10-22T18:00:00Z","v":100,"vw":77.24},{"c":77.53,"h":77.54,"l":77.53,"n":5,"o":77.54,"t":"2026-10-22T18:45:00Z","v":273,"vw":77.535595},{"c":77.557,"h":77.628,"l":77.557,"n":2,"o":77.628,"t":"2026-10-22T19:00:00Z","v":225,"vw":77.596444},{"c":77.41,"h":77.41,"l":77.41,"n":2,"o":77.41,"t":"2026-10-22T19:05:00Z","v":671,"vw":77.41},{"c":77.4,"h":77.4,"l":77.4,"n":28,"o":77.4,"t":"2026-10-22T19:30:00Z","v":1252,"vw":77.4},{"c":77.49,"h":77.55,"l":77.49,"n":42,"o":77.55,"t":"2026-10-22T19:50:00Z","v":791,"vw":77.52},{"c":77.55,"h":77.69,"l":77.55,"n":29,"o":77.6095,"t":"2026-10-22T19:55:00Z","v":1163,"vw":77.596778},{"c":77.63,"h":77.63,"l":77.42,"n":4,"o":77.42,"t":"2026-10-22T20:00:00Z","v":366,"vw":77.477692}],"history":[{"c":40.2,"h":41.24,"l":40.07,"n":790,"o":41.04,"t":"2024-10-21T04:00:00Z","v":84684,"vw":40.347456},{"c":40.34,"h":40.74,"l":40.1,"n":797,"o":40.51,"t":"2024-10-22T04:00:00Z","v":99396,"vw":40.494103},{"c":40.03,"h":40.4638,"l":39.49,"n":677,"o":40,"t":"2024-10-23T04:00:00Z","v":54899,"vw":39.873656},{"c":39.88,"h":40.33,"l":39.43,"n":726,"o":40.19,"t":"2024-10-24T04:00:00Z","v":73483,"vw":39.6923},{"c":39.89,"h":40.48,"l":39.72,"n":902,"o":40.28,"t":"2024-10-25T04:00:00Z","v":83228,"vw":40.076192},{"c":39.43,"h":39.43,"l":38.09,"n":775,"o":38.25,"t":"2024-10-28T04:00:00Z","v":66124,"vw":39.03701},{"c":38.27,"h":39.25,"l":38.13,"n":765,"o":39.16,"t":"2024-10-29T04:00:00Z","v":61172,"vw":38.463109},{"c":38.37,"h":38.91,"l":38.25,"n":333,"o":38.41,"t":"2024-10-30T04:00:00Z","v":40087,"vw":38.526158},{"c":38.9,"h":39.37,"l":38.62,"n":608,"o":38.8,"t":"2024-10-31T04:00:00Z","v":59175,"vw":38.984113},{"c":38.33,"h":40.05,"l":38.18,"n":751,"o":39.8,"t":"2024-11-01T04:00:00Z","v":59506,"vw":38.789664},{"c":39.61,"h":39.75,"l":38.92,"n":996,"o":38.92,"t":"2024-11-04T05:00:00Z","v":104981,"vw":39.606579},{"c":40.17,"h":40.3299,"l":39.72,"n":532,"o":40.06,"t":"2024-11-05T05:00:00Z","v":36043,"vw":40.114049},{"c":43.24,"h":43.79,"l":41.8501,"n":1421,"o":42.4,"t":"2024-11-06T05:00:00Z","v":194031,"vw":43.001196},{"c":42.83,"h":43.18,"l":42.26,"n":510,"o":43.18,"t":"2024-11-07T05:00:00Z","v":39341,"vw":42.709251},{"c":43.31,"h":43.4,"l":42.57,"n":681,"o":42.825,"t":"2024-11-08T05:00:00Z","v":157203,"vw":43.116658},{"c":43.84,"h":44.04,"l":43.1,"n":944,"o":43.31,"t":"2024-11-11T05:00:00Z","v":70830,"vw":43.655676},{"c":43.28,"h":44.1634,"l":43.28,"n":517,"o":44.11,"t":"2024-11-12T05:00:00Z","v":46615,"vw":43.606332},{"c":44.02,"h":44.31,"l":42.65,"n":706,"o":43.49,"t":"2024-11-13T05:00:00Z","v":39923,"vw":43.683517},{"c":44.33,"h":44.6023,"l":43.8,"n":294,"o":44.55,"t":"2024-11-14T05:00:00Z","v":14191,"vw":44.268926},{"c":44.11,"h":45.03,"l":43.92,"n":635,"o":44.08,"t":"2024-11-15T05:00:00Z","v":29609,"vw":44.406959},{"c":45.27,"h":45.5,"l":44.56,"n":836,"o":44.76,"t":"2024-11-18T05:00:00Z","v":70980,"vw":45.053209},{"c":44.79,"h":45.23,"l":44.47,"n":710,"o":44.86,"t":"2024-11-19T05:00:00Z","v":58786,"vw":44.764759},{"c":45.71,"h":45.71,"l":44.85,"n":719,"o":45,"t":"2024-11-20T05:00:00Z","v":48043,"vw":45.332405},{"c":46.35,"h":47.04,"l":45.91,"n":1317,"o":45.93,"t":"2024-11-21T05:00:00Z","v":93363,"vw":46.589665},{"c":46.47,"h":47.01,"l":46.165,"n":375,"o":46.3,"t":"2024-11-22T05:00:00Z","v":25199,"vw":46.633898},{"c":44.64,"h":46.7,"l":44.4011,"n":682,"o":46.33,"t":"2024-11-25T05:00:00Z","v":45871,"vw":45.020363},{"c":44.4622,"h":44.81,"l":44.2,"n":558,"o":44.74,"t":"2024-11-26T05:00:00Z","v":24222,"vw":44.458032},{"c":44.3,"h":45.03,"l":44.29,"n":555,"o":44.51,"t":"2024-11-27T05:00:00Z","v":33714,"vw":44.57877},{"c":44.7,"h":44.85,"l":44.44,"n":481,"o":44.5,"t":"2024-11-29T05:00:00Z","v":41416,"vw":44.687301},{"c":43.79,"h":44.7692,"l":43.08,"n":637,"o":44.73,"t":"2024-12-02T05:00:00Z","v":50148,"vw":43.681374},{"c":43.76,"h":44.52,"l":43.5,"n":335,"o":44.37,"t":"2024-12-03T05:00:00Z","v":24477,"vw":43.963355},{"c":41.69,"h":43.68,"l":41.34,"n":708,"o":43.68,"t":"2024-12-04T05:00:00Z","v":57692,"vw":41.890571},{"c":42.05,"h":42.5,"l":41.86,"n":439,"o":42.03,"t":"2024-12-05T05:00:00Z","v":27073,"vw":42.21765},{"c":40.6,"h":41.79,"l":40.41,"n":566,"o":41.79,"t":"2024-12-06T05:00:00Z","v":30927,"vw":40.713661},{"c":40.35,"h":41.57,"l":40.35,"n":683,"o":41.31,"t":"2024-12-09T05:00:00Z","v":47180,"vw":41.007727},{"c":39.87,"h":40.96,"l":39.76,"n":604,"o":40.87,"t":"2024-12-10T05:00:00Z","v":45725,"vw":40.445057},{"c":40.08,"h":40.28,"l":39.64,"n":662,"o":40.02,"t":"2024-12-11T05:00:00Z","v":91041,"vw":39.962151},{"c":39.47,"h":39.87,"l":39.3,"n":549,"o":39.87,"t":"2024-12-12T05:00:00Z","v":46766,"vw":39.607228},{"c":38.94,"h":39.43,"l":38.7,"n":553,"o":39.43,"t":"2024-12-13T05:00:00Z","v":77891,"vw":38.985595},{"c":37.25,"h":38.64,"l":37.15,"n":764,"o":38.64,"t":"2024-12-16T05:00:00Z","v":69910,"vw":37.729353},{"c":36.57,"h":36.775,"l":35.97,"n":810,"o":36.72,"t":"2024-12-17T05:00:00Z","v":83932,"vw":36.315465},{"c":34.54,"h":36.75,"l":34.54,"n":790,"o":36.45,"t":"2024-12-18T05:00:00Z","v":77523,"vw":35.839771},{"c":33.88,"h":35.4,"l":33.85,"n":748,"o":35.06,"t":"2024-12-19T05:00:00Z","v":71135,"vw":34.187703},{"c":34.59,"h":34.68,"l":33.7,"n":518,"o":33.89,"t":"2024-12-20T05:00:00Z","v":42496,"vw":34.372419},{"c":34.72,"h":34.85,"l":33.69,"n":495,"o":34.12,"t":"2024-12-23T05:00:00Z","v":55497,"vw":34.245191},{"c":35.19,"h":35.32,"l":34.4238,"n":426,"o":34.76,"t":"2024-12-24T05:00:00Z","v":55371,"vw":35.028803},{"c":35.09,"h":35.26,"l":34.775,"n":602,"o":35.26,"t":"2024-12-26T05:00:00Z","v":40352,"vw":35.052338},{"c":35.11,"h":35.8,"l":34.8,"n":486,"o":34.85,"t":"2024-12-27T05:00:00Z","v":38555,"vw":35.301952},{"c":35.05,"h":35.45,"l":34.67,"n":464,"o":35.12,"t":"2024-12-30T05:00:00Z","v":40804,"vw":35.164167},{"c":36.04,"h":36.2,"l":35.34,"n":632,"o":35.34,"t":"2024-12-31T05:00:00Z","v":86171,"vw":35.853984},{"c":36.82,"h":37.3758,"l":36.37,"n":841,"o":36.45,"t":"2025-01-02T05:00:00Z","v":74452,"vw":36.822362},{"c":37.53,"h":37.75,"l":37.055,"n":439,"o":37.45,"t":"2025-01-03T05:00:00Z","v":46800,"vw":37.441801},{"c":37.15,"h":38.43,"l":36.99,"n":853,"o":37.86,"t":"2025-01-06T05:00:00Z","v":69411,"vw":37.729936},{"c":37.94,"h":38.4652,"l":37.6,"n":417,"o":37.62,"t":"2025-01-07T05:00:00Z","v":27056,"vw":38.00483},{"c":37.92,"h":37.97,"l":37.17,"n":307,"o":37.37,"t":"2025-01-08T05:00:00Z","v":27189,"vw":37.68624},{"c":38.21,"h":39.8,"l":37.87,"n":484,"o":38.86,"t":"2025-01-10T05:00:00Z","v":38625,"vw":38.588611},{"c":39.92,"h":40.27,"l":38.65,"n":827,"o":38.65,"t":"2025-01-13T05:00:00Z","v":82818,"vw":39.899648},{"c":40.75,"h":40.76,"l":39.68,"n":1055,"o":39.789,"t":"2025-01-14T05:00:00Z","v":167861,"vw":40.548975},{"c":41.89,"h":42.1,"l":40.87,"n":615,"o":41.2,"t":"2025-01-15T05:00:00Z","v":40191,"vw":41.598318},{"c":42.49,"h":42.54,"l":41.48,"n":534,"o":41.48,"t":"2025-01-16T05:00:00Z","v":29928,"vw":41.989485},{"c":43.17,"h":43.35,"l":42.2,"n":829,"o":42.47,"t":"2025-01-17T05:00:00Z","v":91254,"vw":43.100922},{"c":42.71,"h":43.0867,"l":42.35,"n":869,"o":43.01,"t":"2025-01-21T05:00:00Z","v":71060,"vw":42.67365},{"c":41.12,"h":42.53,"l":41.1,"n":801,"o":42.53,"t":"2025-01-22T05:00:00Z","v":51522,"vw":41.642495},{"c":41.44,"h":41.96,"l":40.9,"n":608,"o":41.79,"t":"2025-01-23T05:00:00Z","v":47677,"vw":41.419434},{"c":40.65,"h":41.85,"l":40.56,"n":532,"o":41.63,"t":"2025-01-24T05:00:00Z","v":50201,"vw":40.895098},{"c":39.82,"h":40.4396,"l":39.255,"n":964,"o":40.19,"t":"2025-01-27T05:00:00Z","v":196157,"vw":39.801165},{"c":38.98,"h":40.04,"l":38.679,"n":550,"o":40.04,"t":"2025-01-28T05:00:00Z","v":32787,"vw":39.171523},{"c":39.16,"h":39.4683,"l":38.76,"n":360,"o":38.76,"t":"2025-01-29T05:00:00Z","v":16531,"vw":39.215106},{"c":39.5601,"h":40,"l":39.26,"n":320,"o":39.92,"t":"2025-01-30T05:00:00Z","v":12347,"vw":39.649982},{"c":37.45,"h":39.47,"l":37.23,"n":1148,"o":39.41,"t":"2025-01-31T05:00:00Z","v":55559,"vw":37.936195},{"c":37.86,"h":38.1,"l":36.75,"n":747,"o":37.24,"t":"2025-02-03T05:00:00Z","v":48266,"vw":37.658792},{"c":39.44,"h":39.56,"l":37.47,"n":576,"o":37.51,"t":"2025-02-04T05:00:00Z","v":31104,"vw":39.199091},{"c":39.52,"h":39.655,"l":39.17,"n":558,"o":39.5,"t":"2025-02-05T05:00:00Z","v":22823,"vw":39.429162},{"c":38.16,"h":40.1,"l":37.71,"n":949,"o":40.03,"t":"2025-02-06T05:00:00Z","v":62223,"vw":38.285243},{"c":38.08,"h":38.6599,"l":38.0576,"n":466,"o":38.115,"t":"2025-02-07T05:00:00Z","v":21036,"vw":38.373246},{"c":39.76,"h":39.8,"l":38.64,"n":655,"o":38.69,"t":"2025-02-10T05:00:00Z","v":32337,"vw":39.46168},{"c":40.39,"h":40.9201,"l":39.66,"n":889,"o":40.12,"t":"2025-02-11T05:00:00Z","v":99176,"vw":39.969451},{"c":38.48,"h":40.18,"l":38.355,"n":702,"o":39.86,"t":"2025-02-12T05:00:00Z","v":57969,"vw":39.451852},{"c":39.07,"h":39.135,"l":37.9,"n":477,"o":38.26,"t":"2025-02-13T05:00:00Z","v":28943,"vw":38.732644},{"c":39.34,"h":40.38,"l":39.32,"n":520,"o":39.35,"t":"2025-02-14T05:00:00Z","v":28891,"vw":39.749129},{"c":40.35,"h":40.75,"l":39.375,"n":598,"o":39.58,"t":"2025-02-18T05:00:00Z","v":26470,"vw":40.307374},{"c":41.02,"h":41.76,"l":40.64,"n":764,"o":40.64,"t":"2025-02-19T05:00:00Z","v":49462,"vw":41.240507},{"c":41.71,"h":41.89,"l":40.59,"n":609,"o":40.97,"t":"2025-02-20T05:00:00Z","v":37388,"vw":41.365289},{"c":39.98,"h":41.35,"l":39.95,"n":1406,"o":41.35,"t":"2025-02-21T05:00:00Z","v":141479,"vw":40.860982},{"c":40.03,"h":40.4,"l":39.83,"n":667,"o":40.06,"t":"2025-02-24T05:00:00Z","v":27745,"vw":40.153046},{"c":38.8,"h":40.26,"l":38.24,"n":667,"o":39.99,"t":"2025-02-25T05:00:00Z","v":41455,"vw":39.110243},{"c":38.4,"h":39.0701,"l":38.12,"n":430,"o":38.93,"t":"2025-02-26T05:00:00Z","v":16905,"vw":38.464111},{"c":38.75,"h":39.73,"l":38.3,"n":619,"o":38.77,"t":"2025-02-27T05:00:00Z","v":37201,"vw":39.060129},{"c":39.95,"h":40.03,"l":38.16,"n":698,"o":38.59,"t":"2025-02-28T05:00:00Z","v":47683,"vw":39.360685},{"c":37.18,"h":40.5594,"l":36.5,"n":1168,"o":40.4,"t":"2025-03-03T05:00:00Z","v":60952,"vw":38.56378},{"c":36.49,"h":37.23,"l":35.22,"n":1224,"o":36.3,"t":"2025-03-04T05:00:00Z","v":65268,"vw":35.873363},{"c":35.36,"h":35.78,"l":34.02,"n":1040,"o":35.78,"t":"2025-03-05T05:00:00Z","v":82651,"vw":34.990747},{"c":35.6,"h":35.95,"l":34.5,"n":690,"o":35.02,"t":"2025-03-06T05:00:00Z","v":50768,"vw":35.258411},{"c":36.8355,"h":37.288,"l":35.92,"n":760,"o":35.92,"t":"2025-03-07T05:00:00Z","v":37189,"vw":36.782528},{"c":37.31,"h":38.31,"l":36.6633,"n":598,"o":37.05,"t":"2025-03-10T04:00:00Z","v":36273,"vw":37.313388},{"c":36.69,"h":37.548,"l":36.3737,"n":297,"o":37.53,"t":"2025-03-11T04:00:00Z","v":11739,"vw":36.817868},{"c":37.04,"h":37.69,"l":36.5469,"n":580,"o":37.11,"t":"2025-03-12T04:00:00Z","v":53111,"vw":37.063643},{"c":36.59,"h":37.76,"l":36.25,"n":435,"o":36.76,"t":"2025-03-13T04:00:00Z","v":20095,"vw":36.856787},{"c":38.65,"h":38.75,"l":37.01,"n":593,"o":37.01,"t":"2025-03-14T04:00:00Z","v":49323,"vw":38.210343},{"c":39.87,"h":40.2752,"l":38.69,"n":915,"o":38.69,"t":"2025-03-17T04:00:00Z","v":144867,"vw":40.120616},{"c":40.05,"h":40.51,"l":39.46,"n":594,"o":40.36,"t":"2025-03-18T04:00:00Z","v":45125,"vw":40.150966},{"c":41.32,"h":41.66,"l":40.18,"n":561,"o":40.18,"t":"2025-03-19T04:00:00Z","v":37324,"vw":41.033395},{"c":41.63,"h":41.855,"l":40.56,"n":284,"o":40.9,"t":"2025-03-20T04:00:00Z","v":17607,"vw":41.445039},{"c":41.04,"h":41.35,"l":40.58,"n":335,"o":41.35,"t":"2025-03-21T04:00:00Z","v":13645,"vw":40.852127},{"c":41.99,"h":42.44,"l":41.36,"n":776,"o":41.7,"t":"2025-03-24T04:00:00Z","v":56889,"vw":41.95602},{"c":42.37,"h":43,"l":42.1,"n":458,"o":42.5,"t":"2025-03-25T04:00:00Z","v":38448,"vw":42.430598},{"c":42.53,"h":43.459,"l":42.36,"n":532,"o":42.72,"t":"2025-03-26T04:00:00Z","v":35643,"vw":42.956806},{"c":41.68,"h":42.56,"l":41.34,"n":467,"o":42.34,"t":"2025-03-27T04:00:00Z","v":35628,"vw":41.939818},{"c":41.25,"h":41.69,"l":40.92,"n":396,"o":41.54,"t":"2025-03-28T04:00:00Z","v":25430,"vw":41.276996},{"c":42.19,"h":42.59,"l":40.85,"n":742,"o":40.85,"t":"2025-03-31T04:00:00Z","v":41383,"vw":41.988553},{"c":42.72,"h":42.72,"l":41.35,"n":605,"o":41.89,"t":"2025-04-01T04:00:00Z","v":82303,"vw":42.044148},{"c":42.8,"h":42.8598,"l":41.8,"n":431,"o":41.98,"t":"2025-04-02T04:00:00Z","v":33554,"vw":42.475672},{"c":36.08,"h":39.25,"l":36.08,"n":1438,"o":39.07,"t":"2025-04-03T04:00:00Z","v":206220,"vw":36.969311},{"c":29.76,"h":34.1468,"l":29.59,"n":1620,"o":33.83,"t":"2025-04-04T04:00:00Z","v":159290,"vw":30.978236},{"c":29.12,"h":31.36,"l":26.69,"n":775,"o":27.52,"t":"2025-04-07T04:00:00Z","v":69574,"vw":28.584543},{"c":27.65,"h":31.1,"l":26.88,"n":677,"o":30.89,"t":"2025-04-08T04:00:00Z","v":59439,"vw":28.594701},{"c":31.95,"h":32.5368,"l":26.5,"n":937,"o":26.73,"t":"2025-04-09T04:00:00Z","v":101652,"vw":29.243325},{"c":27.78,"h":30.22,"l":26.7,"n":949,"o":30.16,"t":"2025-04-10T04:00:00Z","v":83645,"vw":28.305377},{"c":29.21,"h":29.51,"l":27,"n":743,"o":28.16,"t":"2025-04-11T04:00:00Z","v":117268,"vw":28.35854},{"c":29.38,"h":30.67,"l":28.89,"n":512,"o":30.34,"t":"2025-04-14T04:00:00Z","v":59245,"vw":29.614281},{"c":29.32,"h":30.35,"l":29.28,"n":341,"o":29.47,"t":"2025-04-15T04:00:00Z","v":35968,"vw":29.666495},{"c":29.76,"h":30.75,"l":29.49,"n":592,"o":29.78,"t":"2025-04-16T04:00:00Z","v":59767,"vw":30.155569},{"c":31.06,"h":32,"l":30.38,"n":519,"o":30.38,"t":"2025-04-17T04:00:00Z","v":55246,"vw":31.431949},{"c":29.47,"h":30.2,"l":28.8,"n":612,"o":30.15,"t":"2025-04-21T04:00:00Z","v":69377,"vw":29.461641},{"c":30.96,"h":31.32,"l":30.04,"n":449,"o":30.23,"t":"2025-04-22T04:00:00Z","v":48644,"vw":30.495967},{"c":30.78,"h":32.09,"l":30.451,"n":550,"o":31.5,"t":"2025-04-23T04:00:00Z","v":98616,"vw":31.141189},{"c":31.74,"h":31.89,"l":30.87,"n":537,"o":31.21,"t":"2025-04-24T04:00:00Z","v":37495,"vw":31.602633},{"c":31.66,"h":31.68,"l":30.98,"n":333,"o":31.22,"t":"2025-04-25T04:00:00Z","v":32138,"vw":31.461579},{"c":32.08,"h":32.2296,"l":31.5,"n":389,"o":31.57,"t":"2025-04-28T04:00:00Z","v":35636,"vw":31.869781},{"c":31.83,"h":32.11,"l":31.35,"n":408,"o":31.6,"t":"2025-04-29T04:00:00Z","v":71135,"vw":31.717293},{"c":30.22,"h":30.93,"l":29.43,"n":864,"o":30.87,"t":"2025-04-30T04:00:00Z","v":135956,"vw":30.084772},{"c":30.4,"h":31.16,"l":29.74,"n":610,"o":29.8,"t":"2025-05-01T04:00:00Z","v":106989,"vw":30.491893},{"c":31.32,"h":31.5,"l":30.12,"n":526,"o":31.44,"t":"2025-05-02T04:00:00Z","v":63927,"vw":31.021482},{"c":30.11,"h":30.56,"l":29.8591,"n":738,"o":30.49,"t":"2025-05-05T04:00:00Z","v":57829,"vw":30.266645},{"c":30.13,"h":30.66,"l":29.8207,"n":611,"o":30.41,"t":"2025-05-06T04:00:00Z","v":87111,"vw":30.333351},{"c":30.19,"h":30.5,"l":29.8171,"n":359,"o":30.5,"t":"2025-05-07T04:00:00Z","v":60780,"vw":30.132337},{"c":31.02,"h":31.75,"l":30.59,"n":692,"o":30.59,"t":"2025-05-08T04:00:00Z","v":55968,"vw":31.219542},{"c":31.58,"h":31.65,"l":31.08,"n":273,"o":31.65,"t":"2025-05-09T04:00:00Z","v":16800,"vw":31.456221},{"c":33.17,"h":34.089,"l":32.83,"n":573,"o":34,"t":"2025-05-12T04:00:00Z","v":69619,"vw":33.415623},{"c":34.1,"h":34.65,"l":33.3786,"n":442,"o":33.4,"t":"2025-05-13T04:00:00Z","v":39223,"vw":34.018768},{"c":33.74,"h":33.8764,"l":33.457,"n":252,"o":33.78,"t":"2025-05-14T04:00:00Z","v":16615,"vw":33.683501},{"c":34.02,"h":34.02,"l":32.75,"n":302,"o":32.99,"t":"2025-05-15T04:00:00Z","v":29110,"vw":33.160554},{"c":33.88,"h":34,"l":33.32,"n":316,"o":34,"t":"2025-05-16T04:00:00Z","v":16901,"vw":33.681269},{"c":32.98,"h":33.28,"l":32.59,"n":419,"o":33.28,"t":"2025-05-19T04:00:00Z","v":30621,"vw":32.905804},{"c":32.35,"h":33,"l":32.35,"n":251,"o":33,"t":"2025-05-20T04:00:00Z","v":16394,"vw":32.682487},{"c":31.17,"h":32.06,"l":31.17,"n":460,"o":32.05,"t":"2025-05-21T04:00:00Z","v":41397,"vw":31.648018},{"c":30.9,"h":31.2,"l":30.211,"n":469,"o":30.94,"t":"2025-05-22T04:00:00Z","v":78504,"vw":30.501716},{"c":31.11,"h":31.219,"l":30.52,"n":305,"o":30.56,"t":"2025-05-23T04:00:00Z","v":14626,"vw":30.856012},{"c":31.65,"h":31.7038,"l":31.1,"n":321,"o":31.38,"t":"2025-05-27T04:00:00Z","v":53644,"vw":31.467165},{"c":30.87,"h":32,"l":30.7,"n":341,"o":32,"t":"2025-05-28T04:00:00Z","v":42226,"vw":31.138945},{"c":31.27,"h":31.28,"l":30.55,"n":311,"o":30.88,"t":"2025-05-29T04:00:00Z","v":29326,"vw":31.009166},{"c":30.76,"h":31.04,"l":30.26,"n":388,"o":30.92,"t":"2025-05-30T04:00:00Z","v":29897,"vw":30.710254},{"c":31.54,"h":31.82,"l":30.87,"n":344,"o":31.82,"t":"2025-06-02T04:00:00Z","v":36978,"vw":31.299754},{"c":32.22,"h":32.64,"l":31.02,"n":637,"o":31.57,"t":"2025-06-03T04:00:00Z","v":67908,"vw":32.236584},{"c":31,"h":32.7196,"l":30.9743,"n":631,"o":32.19,"t":"2025-06-04T04:00:00Z","v":53624,"vw":31.417718},{"c":30.91,"h":31.43,"l":30.81,"n":358,"o":31.37,"t":"2025-06-05T04:00:00Z","v":28983,"vw":31.076908},{"c":32.06,"h":32.24,"l":31.41,"n":477,"o":31.41,"t":"2025-06-06T04:00:00Z","v":50744,"vw":32.030562},{"c":32.17,"h":32.81,"l":32,"n":465,"o":32.34,"t":"2025-06-09T04:00:00Z","v":33096,"vw":32.48551},{"c":33.33,"h":33.69,"l":32.9,"n":675,"o":33.03,"t":"2025-06-10T04:00:00Z","v":43985,"vw":33.391193},{"c":34.28,"h":34.4,"l":33.23,"n":509,"o":33.75,"t":"2025-06-11T04:00:00Z","v":58532,"vw":33.762496},{"c":34.53,"h":34.53,"l":33.71,"n":431,"o":34.08,"t":"2025-06-12T04:00:00Z","v":141921,"vw":34.287353},{"c":35.69,"h":36.11,"l":34.8,"n":1755,"o":35.98,"t":"2025-06-13T04:00:00Z","v":225799,"vw":35.548257},{"c":35.49,"h":36.22,"l":34.955,"n":1008,"o":35.76,"t":"2025-06-16T04:00:00Z","v":109462,"vw":35.393703},{"c":36.14,"h":36.6546,"l":35.8388,"n":1209,"o":36.13,"t":"2025-06-17T04:00:00Z","v":113891,"vw":36.396779},{"c":35.65,"h":36.61,"l":35.5,"n":559,"o":36.31,"t":"2025-06-18T04:00:00Z","v":57944,"vw":36.071601},{"c":36.31,"h":36.54,"l":35.71,"n":647,"o":36,"t":"2025-06-20T04:00:00Z","v":68065,"vw":36.162002},{"c":34.53,"h":37.56,"l":34.24,"n":1965,"o":37.3,"t":"2025-06-23T04:00:00Z","v":184690,"vw":35.869889},{"c":33.67,"h":34.31,"l":33.35,"n":1148,"o":33.35,"t":"2025-06-24T04:00:00Z","v":103522,"vw":33.762436},{"c":33.11,"h":33.57,"l":32.94,"n":749,"o":33.42,"t":"2025-06-25T04:00:00Z","v":164590,"vw":33.216147},{"c":34.02,"h":34.2,"l":33.15,"n":469,"o":33.25,"t":"2025-06-26T04:00:00Z","v":49087,"vw":33.685541},{"c":33.68,"h":33.87,"l":33.32,"n":634,"o":33.82,"t":"2025-06-27T04:00:00Z","v":65731,"vw":33.669355},{"c":33.28,"h":33.69,"l":33.11,"n":936,"o":33.4,"t":"2025-06-30T04:00:00Z","v":92358,"vw":33.414363},{"c":33.79,"h":34.09,"l":32.76,"n":748,"o":33.36,"t":"2025-07-01T04:00:00Z","v":67299,"vw":33.476749},{"c":34.9,"h":35.06,"l":33.6401,"n":936,"o":34.3,"t":"2025-07-02T04:00:00Z","v":137587,"vw":34.381166},{"c":35.0794,"h":35.19,"l":34.81,"n":398,"o":34.85,"t":"2025-07-03T04:00:00Z","v":28900,"vw":35.004041},{"c":34.33,"h":34.91,"l":33.62,"n":575,"o":34.58,"t":"2025-07-07T04:00:00Z","v":24207,"vw":34.264093},{"c":36.12,"h":36.4,"l":34.24,"n":1099,"o":34.24,"t":"2025-07-08T04:00:00Z","v":98195,"vw":35.871513},{"c":35.76,"h":35.98,"l":35.58,"n":403,"o":35.98,"t":"2025-07-09T04:00:00Z","v":37878,"vw":35.812325},{"c":36.31,"h":36.34,"l":35.17,"n":511,"o":35.5,"t":"2025-07-10T04:00:00Z","v":38753,"vw":36.072302},{"c":36.65,"h":36.86,"l":35.95,"n":946,"o":36.14,"t":"2025-07-11T04:00:00Z","v":124187,"vw":36.613741},{"c":35.8,"h":36.42,"l":35.43,"n":819,"o":36.37,"t":"2025-07-14T04:00:00Z","v":66634,"vw":35.776546},{"c":34.77,"h":35.91,"l":34.7,"n":940,"o":35.6,"t":"2025-07-15T04:00:00Z","v":110773,"vw":34.947584},{"c":34.17,"h":34.78,"l":33.96,"n":482,"o":34.78,"t":"2025-07-16T04:00:00Z","v":53287,"vw":34.341606},{"c":34.55,"h":34.68,"l":34,"n":486,"o":34,"t":"2025-07-17T04:00:00Z","v":40444,"vw":34.339513},{"c":34.04,"h":35.219,"l":33.8,"n":315,"o":35.1,"t":"2025-07-18T04:00:00Z","v":21518,"vw":34.243193},{"c":33.28,"h":34.14,"l":33.2,"n":418,"o":34.07,"t":"2025-07-21T04:00:00Z","v":34943,"vw":33.598129},{"c":33.6971,"h":33.91,"l":33.17,"n":264,"o":33.17,"t":"2025-07-22T04:00:00Z","v":17327,"vw":33.566977},{"c":34.66,"h":34.7,"l":33.78,"n":890,"o":33.85,"t":"2025-07-23T04:00:00Z","v":142731,"vw":34.514645},{"c":35.11,"h":35.22,"l":34.24,"n":417,"o":34.47,"t":"2025-07-24T04:00:00Z","v":45818,"vw":35.054066},{"c":34.87,"h":35.34,"l":34.55,"n":396,"o":35.2,"t":"2025-07-25T04:00:00Z","v":32983,"vw":34.900248},{"c":35.67,"h":35.75,"l":35.26,"n":472,"o":35.26,"t":"2025-07-28T04:00:00Z","v":56491,"vw":35.626707},{"c":36.33,"h":36.33,"l":35.52,"n":405,"o":35.72,"t":"2025-07-29T04:00:00Z","v":32893,"vw":35.927618},{"c":35.37,"h":35.94,"l":34.85,"n":551,"o":35.94,"t":"2025-07-30T04:00:00Z","v":68570,"vw":35.345416},{"c":34.87,"h":35.68,"l":34.56,"n":986,"o":34.7,"t":"2025-07-31T04:00:00Z","v":142999,"vw":34.955163},{"c":33.58,"h":34.6,"l":33.28,"n":731,"o":34.6,"t":"2025-08-01T04:00:00Z","v":76491,"vw":33.612538},{"c":33.4,"h":33.93,"l":33.13,"n":435,"o":33.49,"t":"2025-08-04T04:00:00Z","v":46808,"vw":33.459112},{"c":33.49,"h":33.59,"l":32.6392,"n":596,"o":33.29,"t":"2025-08-05T04:00:00Z","v":61582,"vw":33.23925},{"c":32.87,"h":34.23,"l":32.72,"n":391,"o":33.89,"t":"2025-08-06T04:00:00Z","v":43098,"vw":33.577635},{"c":32.65,"h":33.925,"l":32.55,"n":335,"o":33.25,"t":"2025-08-07T04:00:00Z","v":23624,"vw":32.964961},{"c":33.04,"h":33.5301,"l":32.61,"n":416,"o":32.9,"t":"2025-08-08T04:00:00Z","v":31147,"vw":32.98195},{"c":32.5,"h":33.2,"l":32.4,"n":279,"o":33.11,"t":"2025-08-11T04:00:00Z","v":20456,"vw":32.662112},{"c":32.81,"h":33.35,"l":32.5639,"n":366,"o":32.68,"t":"2025-08-12T04:00:00Z","v":38737,"vw":33.012529},{"c":33.57,"h":33.57,"l":32.65,"n":332,"o":32.91,"t":"2025-08-13T04:00:00Z","v":33625,"vw":32.928874},{"c":33.5593,"h":33.57,"l":32.909,"n":215,"o":32.909,"t":"2025-08-14T04:00:00Z","v":11174,"vw":33.232373},{"c":33.5165,"h":34.25,"l":33.3972,"n":740,"o":33.58,"t":"2025-08-15T04:00:00Z","v":137209,"vw":33.836605},{"c":33.07,"h":33.36,"l":32.71,"n":332,"o":33.19,"t":"2025-08-18T04:00:00Z","v":18438,"vw":33.094601},{"c":33.07,"h":33.4,"l":32.74,"n":263,"o":32.75,"t":"2025-08-19T04:00:00Z","v":14911,"vw":32.963603},{"c":33.64,"h":33.91,"l":33.21,"n":325,"o":33.21,"t":"2025-08-20T04:00:00Z","v":29636,"vw":33.603997},{"c":34.08,"h":34.22,"l":33.4366,"n":361,"o":33.45,"t":"2025-08-21T04:00:00Z","v":41772,"vw":34.056074},{"c":35.5,"h":35.6,"l":34.355,"n":544,"o":34.36,"t":"2025-08-22T04:00:00Z","v":41489,"vw":35.264654},{"c":35.6918,"h":35.6918,"l":35.08,"n":469,"o":35.24,"t":"2025-08-25T04:00:00Z","v":58063,"vw":35.462062},{"c":35.5,"h":35.55,"l":34.94,"n":489,"o":35.387,"t":"2025-08-26T04:00:00Z","v":34977,"vw":35.290322},{"c":36.3,"h":36.55,"l":35.32,"n":640,"o":35.32,"t":"2025-08-27T04:00:00Z","v":40116,"vw":36.170981},{"c":36.82,"h":36.9,"l":35.99,"n":634,"o":36.32,"t":"2025-08-28T04:00:00Z","v":41292,"vw":36.647241},{"c":37.2,"h":37.4,"l":36.81,"n":533,"o":36.81,"t":"2025-08-29T04:00:00Z","v":58022,"vw":37.120119},{"c":37.33,"h":37.41,"l":36.53,"n":485,"o":36.85,"t":"2025-09-02T04:00:00Z","v":38913,"vw":37.019376},{"c":35.64,"h":37.1901,"l":35.43,"n":583,"o":36.82,"t":"2025-09-03T04:00:00Z","v":45415,"vw":35.858293},{"c":36.13,"h":36.4,"l":35.48,"n":431,"o":35.52,"t":"2025-09-04T04:00:00Z","v":21588,"vw":36.08268},{"c":34.71,"h":35.7,"l":34.41,"n":559,"o":35.5,"t":"2025-09-05T04:00:00Z","v":38714,"vw":34.808701},{"c":34.57,"h":35.02,"l":34.046,"n":607,"o":34.93,"t":"2025-09-08T04:00:00Z","v":48758,"vw":34.443909},{"c":34.9,"h":35.8,"l":34.84,"n":668,"o":34.87,"t":"2025-09-09T04:00:00Z","v":45268,"vw":35.401198},{"c":36.15,"h":36.15,"l":34.94,"n":613,"o":34.94,"t":"2025-09-10T04:00:00Z","v":42257,"vw":35.696213},{"c":36.07,"h":36.2134,"l":35.3272,"n":298,"o":35.4,"t":"2025-09-11T04:00:00Z","v":13999,"vw":36.048741},{"c":35.63,"h":36.34,"l":35.63,"n":300,"o":36.34,"t":"2025-09-12T04:00:00Z","v":14859,"vw":35.97684},{"c":35.39,"h":35.95,"l":35.32,"n":578,"o":35.79,"t":"2025-09-15T04:00:00Z","v":42131,"vw":35.54783},{"c":36.61,"h":36.76,"l":35.86,"n":869,"o":36.1,"t":"2025-09-16T04:00:00Z","v":44575,"vw":36.352224},{"c":36.74,"h":37.17,"l":36.18,"n":512,"o":36.45,"t":"2025-09-17T04:00:00Z","v":29418,"vw":36.744862},{"c":36.48,"h":36.89,"l":35.98,"n":519,"o":36.89,"t":"2025-09-18T04:00:00Z","v":32252,"vw":36.509657},{"c":35.54,"h":36.55,"l":35.31,"n":488,"o":36.55,"t":"2025-09-19T04:00:00Z","v":24127,"vw":35.559393},{"c":35.45,"h":35.74,"l":34.98,"n":429,"o":35.21,"t":"2025-09-22T04:00:00Z","v":45534,"vw":35.425083},{"c":36.68,"h":37.42,"l":35.7,"n":725,"o":35.7,"t":"2025-09-23T04:00:00Z","v":63833,"vw":36.894347},{"c":37.27,"h":38.02,"l":36.87,"n":684,"o":36.87,"t":"2025-09-24T04:00:00Z","v":57791,"vw":37.532038},{"c":37.96,"h":38.06,"l":37.155,"n":574,"o":37.4,"t":"2025-09-25T04:00:00Z","v":69224,"vw":37.858045},{"c":38.67,"h":39.4,"l":38.09,"n":658,"o":38.09,"t":"2025-09-26T04:00:00Z","v":40585,"vw":38.841562},{"c":37.25,"h":38.29,"l":36.87,"n":655,"o":38.29,"t":"2025-09-29T04:00:00Z","v":37248,"vw":37.434099},{"c":36.46,"h":36.65,"l":35.92,"n":479,"o":36.6,"t":"2025-09-30T04:00:00Z","v":45556,"vw":36.283319},{"c":36.45,"h":36.69,"l":36.08,"n":309,"o":36.11,"t":"2025-10-01T04:00:00Z","v":19819,"vw":36.350548},{"c":35.68,"h":36.71,"l":35.68,"n":312,"o":36.345,"t":"2025-10-02T04:00:00Z","v":21636,"vw":35.962478},{"c":36.07,"h":36.48,"l":35.99,"n":357,"o":35.99,"t":"2025-10-03T04:00:00Z","v":28259,"vw":36.257621},{"c":36.423,"h":36.84,"l":36.33,"n":291,"o":36.42,"t":"2025-10-06T04:00:00Z","v":25263,"vw":36.539382},{"c":36.5,"h":36.56,"l":35.275,"n":374,"o":36.33,"t":"2025-10-07T04:00:00Z","v":28922,"vw":35.985834},{"c":36.08,"h":36.61,"l":35.7,"n":321,"o":36.61,"t":"2025-10-08T04:00:00Z","v":16678,"vw":36.086782},{"c":35.1,"h":36.78,"l":35.08,"n":376,"o":36.34,"t":"2025-10-09T04:00:00Z","v":25741,"vw":35.424271},{"c":33.09,"h":34.79,"l":33.09,"n":742,"o":34.7,"t":"2025-10-10T04:00:00Z","v":93379,"vw":33.734788},{"c":34.03,"h":34.03,"l":33.35,"n":646,"o":33.66,"t":"2025-10-13T04:00:00Z","v":122065,"vw":33.756226},{"c":33.9,"h":34.3,"l":33.02,"n":394,"o":33.38,"t":"2025-10-14T04:00:00Z","v":31488,"vw":33.858772},{"c":33.93,"h":34.7,"l":33.43,"n":275,"o":34.36,"t":"2025-10-15T04:00:00Z","v":25039,"vw":34.147923},{"c":33.12,"h":34.09,"l":32.7,"n":364,"o":34.09,"t":"2025-10-16T04:00:00Z","v":35496,"vw":33.400542},{"c":33.569,"h":33.71,"l":33.22,"n":249,"o":33.38,"t":"2025-10-17T04:00:00Z","v":16202,"vw":33.509424},{"c":34.29,"h":34.45,"l":33.85,"n":492,"o":33.86,"t":"2025-10-20T04:00:00Z","v":50643,"vw":34.152582},{"c":34.18,"h":34.65,"l":33.94,"n":611,"o":34.53,"t":"2025-10-21T04:00:00Z","v":66941,"vw":34.303466},{"c":35.08,"h":35.28,"l":34.05,"n":498,"o":34.67,"t":"2025-10-22T04:00:00Z","v":51068,"vw":34.71266},{"c":35.96,"h":36.41,"l":35.5245,"n":724,"o":36.16,"t":"2025-10-23T04:00:00Z","v":59209,"vw":36.070255},{"c":35.19,"h":36.22,"l":35.171,"n":433,"o":36.22,"t":"2025-10-24T04:00:00Z","v":29216,"vw":35.554158},{"c":35.39,"h":35.53,"l":35.101,"n":255,"o":35.53,"t":"2025-10-27T04:00:00Z","v":18142,"vw":35.315284},{"c":34.64,"h":35.3,"l":34.61,"n":350,"o":34.83,"t":"2025-10-28T04:00:00Z","v":25152,"vw":34.918456},{"c":35.092,"h":35.48,"l":34.845,"n":180,"o":34.845,"t":"2025-10-29T04:00:00Z","v":13705,"vw":35.131986},{"c":34.712,"h":35.6,"l":34.685,"n":231,"o":34.89,"t":"2025-10-30T04:00:00Z","v":14769,"vw":35.129014},{"c":35.19,"h":35.5218,"l":34.83,"n":339,"o":34.83,"t":"2025-10-31T04:00:00Z","v":21701,"vw":35.21485},{"c":35.17,"h":35.33,"l":34.64,"n":236,"o":35.22,"t":"2025-11-03T05:00:00Z","v":15644,"vw":35.020629},{"c":34.392,"h":34.51,"l":33.8306,"n":422,"o":34.41,"t":"2025-11-04T05:00:00Z","v":39785,"vw":34.120365},{"c":34.606,"h":35.371,"l":34.59,"n":287,"o":34.63,"t":"2025-11-05T05:00:00Z","v":18571,"vw":34.899827},{"c":35.243,"h":35.88,"l":35.1,"n":414,"o":35.1,"t":"2025-11-06T05:00:00Z","v":24896,"vw":35.498124},{"c":36.24,"h":36.401,"l":35.38,"n":447,"o":35.38,"t":"2025-11-07T05:00:00Z","v":22473,"vw":36.145254},{"c":36.913,"h":37,"l":35.66,"n":493,"o":36.4,"t":"2025-11-10T05:00:00Z","v":28493,"vw":36.558244},{"c":37.88,"h":38.41,"l":37.28,"n":757,"o":37.28,"t":"2025-11-11T05:00:00Z","v":80435,"vw":37.915403},{"c":36.81,"h":37.65,"l":36.76,"n":492,"o":37.43,"t":"2025-11-12T05:00:00Z","v":34826,"vw":37.178467},{"c":37.01,"h":37.6,"l":36.7302,"n":429,"o":36.95,"t":"2025-11-13T05:00:00Z","v":42008,"vw":37.276652},{"c":38.26,"h":38.37,"l":36.6535,"n":480,"o":37.75,"t":"2025-11-14T05:00:00Z","v":48626,"vw":37.842673},{"c":36.82,"h":38.02,"l":36.6,"n":637,"o":38.02,"t":"2025-11-17T05:00:00Z","v":91518,"vw":37.505805},{"c":37.4,"h":37.54,"l":36.31,"n":541,"o":36.62,"t":"2025-11-18T05:00:00Z","v":33116,"vw":37.200463},{"c":36.41,"h":36.65,"l":35.6116,"n":502,"o":36.38,"t":"2025-11-19T05:00:00Z","v":44282,"vw":36.145079},{"c":35.6,"h":37.7333,"l":35.57,"n":670,"o":36.74,"t":"2025-11-20T05:00:00Z","v":47429,"vw":36.689971},{"c":36.02,"h":36.29,"l":34.96,"n":707,"o":35.71,"t":"2025-11-21T05:00:00Z","v":66032,"vw":35.640124},{"c":35.81,"h":35.9,"l":34.87,"n":442,"o":35.59,"t":"2025-11-24T05:00:00Z","v":40742,"vw":35.56567},{"c":35.3815,"h":35.62,"l":34.7901,"n":387,"o":35.15,"t":"2025-11-25T05:00:00Z","v":31526,"vw":35.294061},{"c":35.88,"h":36.3902,"l":35.5,"n":364,"o":35.53,"t":"2025-11-26T05:00:00Z","v":34894,"vw":36.038522},{"c":36.85,"h":37.11,"l":36.05,"n":341,"o":36.05,"t":"2025-11-28T05:00:00Z","v":24202,"vw":36.846213},{"c":37.513,"h":37.92,"l":37,"n":430,"o":37,"t":"2025-12-01T05:00:00Z","v":38291,"vw":37.605065},{"c":36.54,"h":37.38,"l":36.16,"n":371,"o":37.38,"t":"2025-12-02T05:00:00Z","v":30527,"vw":36.577397},{"c":37.893,"h":38.01,"l":37,"n":407,"o":37,"t":"2025-12-03T05:00:00Z","v":23806,"vw":37.718597},{"c":38.233,"h":38.28,"l":37.7299,"n":408,"o":37.86,"t":"2025-12-04T05:00:00Z","v":32487,"vw":38.024179},{"c":37.949,"h":39.12,"l":37.92,"n":574,"o":38.08,"t":"2025-12-05T05:00:00Z","v":44562,"vw":38.546953},{"c":37.05,"h":37.73,"l":36.85,"n":574,"o":37.42,"t":"2025-12-08T05:00:00Z","v":62179,"vw":37.371128},{"c":37.52,"h":38.09,"l":37.13,"n":377,"o":37.23,"t":"2025-12-09T05:00:00Z","v":25980,"vw":37.650133},{"c":38.28,"h":38.42,"l":37.47,"n":388,"o":37.81,"t":"2025-12-10T05:00:00Z","v":33850,"vw":37.938328},{"c":37.913,"h":38.35,"l":37.6,"n":324,"o":37.6,"t":"2025-12-11T05:00:00Z","v":33166,"vw":38.064973},{"c":37.22,"h":38.31,"l":37.05,"n":279,"o":38.08,"t":"2025-12-12T05:00:00Z","v":14601,"vw":37.432185},{"c":36.663,"h":37.25,"l":36.1,"n":415,"o":37.25,"t":"2025-12-15T05:00:00Z","v":28002,"vw":36.671641},{"c":34.413,"h":36.15,"l":34.35,"n":616,"o":36.15,"t":"2025-12-16T05:00:00Z","v":49258,"vw":34.823345},{"c":35.93,"h":36.06,"l":34.912,"n":424,"o":34.93,"t":"2025-12-17T05:00:00Z","v":37163,"vw":35.404103},{"c":34.85,"h":35.84,"l":34.78,"n":301,"o":35.84,"t":"2025-12-18T05:00:00Z","v":22967,"vw":35.206062},{"c":34.83,"h":35.49,"l":34.83,"n":282,"o":35.02,"t":"2025-12-19T05:00:00Z","v":24668,"vw":35.10111},{"c":35.63,"h":35.97,"l":35.4,"n":317,"o":35.44,"t":"2025-12-22T05:00:00Z","v":23894,"vw":35.662916},{"c":36.02,"h":36.1,"l":35.65,"n":232,"o":35.8,"t":"2025-12-23T05:00:00Z","v":13118,"vw":35.956656},{"c":35.565,"h":35.85,"l":35.525,"n":268,"o":35.75,"t":"2025-12-24T05:00:00Z","v":25768,"vw":35.673467},{"c":35.29,"h":35.5572,"l":34.97,"n":264,"o":35.51,"t":"2025-12-26T05:00:00Z","v":21404,"vw":35.282789},{"c":35.93,"h":36.12,"l":35.4978,"n":323,"o":35.77,"t":"2025-12-29T05:00:00Z","v":33862,"vw":35.936869},{"c":36.49,"h":36.6502,"l":36.24,"n":258,"o":36.24,"t":"2025-12-30T05:00:00Z","v":15370,"vw":36.460571},{"c":36.09,"h":36.55,"l":35.9102,"n":397,"o":36.55,"t":"2025-12-31T05:00:00Z","v":23852,"vw":36.08929},{"c":37.4725,"h":37.8,"l":36.09,"n":419,"o":36.13,"t":"2026-01-02T05:00:00Z","v":26814,"vw":36.908231},{"c":39.6,"h":40.3299,"l":37.8835,"n":978,"o":40.26,"t":"2026-01-05T05:00:00Z","v":97626,"vw":39.392872},{"c":37.45,"h":39.77,"l":37.4,"n":554,"o":39.52,"t":"2026-01-06T05:00:00Z","v":42422,"vw":38.337889},{"c":36.7111,"h":37.85,"l":36.6,"n":320,"o":37.85,"t":"2026-01-07T05:00:00Z","v":20655,"vw":37.094119},{"c":38.95,"h":39.43,"l":36.87,"n":557,"o":36.87,"t":"2026-01-08T05:00:00Z","v":42544,"vw":38.513636},{"c":39.15,"h":39.35,"l":39.01,"n":245,"o":39.33,"t":"2026-01-09T05:00:00Z","v":20346,"vw":39.178796},{"c":38.54,"h":39.42,"l":38.25,"n":375,"o":39.42,"t":"2026-01-12T05:00:00Z","v":21770,"vw":38.828441},{"c":39.6837,"h":40.29,"l":39.16,"n":548,"o":39.16,"t":"2026-01-13T05:00:00Z","v":50486,"vw":39.798495},{"c":41.41,"h":42.44,"l":40.11,"n":891,"o":40.11,"t":"2026-01-14T05:00:00Z","v":163386,"vw":41.443331},{"c":40.623,"h":41.44,"l":40.142,"n":440,"o":40.71,"t":"2026-01-15T05:00:00Z","v":36853,"vw":40.865884},{"c":40.79,"h":40.965,"l":40.5,"n":563,"o":40.72,"t":"2026-01-16T05:00:00Z","v":52092,"vw":40.781967},{"c":40.61,"h":41.33,"l":40.5,"n":525,"o":41.3,"t":"2026-01-20T05:00:00Z","v":39304,"vw":40.877539},{"c":42.58,"h":43.06,"l":41.76,"n":573,"o":41.76,"t":"2026-01-21T05:00:00Z","v":39046,"vw":42.573762},{"c":42.85,"h":43.01,"l":42.07,"n":418,"o":42.36,"t":"2026-01-22T05:00:00Z","v":43742,"vw":42.615395},{"c":43.32,"h":44.47,"l":43.1895,"n":455,"o":43.77,"t":"2026-01-23T05:00:00Z","v":35468,"vw":43.826827},{"c":43.397,"h":44.415,"l":42.94,"n":405,"o":44.4,"t":"2026-01-26T05:00:00Z","v":39525,"vw":43.500631},{"c":44.2,"h":44.375,"l":43.435,"n":275,"o":43.71,"t":"2026-01-27T05:00:00Z","v":21809,"vw":43.900271},{"c":44.86,"h":44.99,"l":44.26,"n":471,"o":44.68,"t":"2026-01-28T05:00:00Z","v":42168,"vw":44.711036},{"c":45.66,"h":47.82,"l":45.63,"n":821,"o":46.64,"t":"2026-01-29T05:00:00Z","v":71214,"vw":46.612858},{"c":46.53,"h":46.65,"l":44.54,"n":662,"o":45.41,"t":"2026-01-30T05:00:00Z","v":66643,"vw":45.604792},{"c":44.81,"h":45.48,"l":44.32,"n":1018,"o":45.08,"t":"2026-02-02T05:00:00Z","v":158777,"vw":44.870367},{"c":47.63,"h":47.8,"l":44.75,"n":999,"o":45.03,"t":"2026-02-03T05:00:00Z","v":111068,"vw":46.822762},{"c":49.85,"h":50,"l":47.92,"n":1030,"o":47.92,"t":"2026-02-04T05:00:00Z","v":86825,"vw":49.261424},{"c":48.59,"h":49.05,"l":47.38,"n":775,"o":48.91,"t":"2026-02-05T05:00:00Z","v":116600,"vw":48.129715},{"c":50.61,"h":50.78,"l":49.06,"n":754,"o":49.06,"t":"2026-02-06T05:00:00Z","v":77671,"vw":50.324517},{"c":51.29,"h":51.39,"l":50.0374,"n":596,"o":50.43,"t":"2026-02-09T05:00:00Z","v":70866,"vw":50.956864},{"c":51.17,"h":51.52,"l":50.49,"n":469,"o":51.52,"t":"2026-02-10T05:00:00Z","v":36858,"vw":51.056832},{"c":53.77,"h":54.0193,"l":52.46,"n":833,"o":52.46,"t":"2026-02-11T05:00:00Z","v":73425,"vw":53.625263},{"c":51.91,"h":54.235,"l":51.5,"n":723,"o":53.71,"t":"2026-02-12T05:00:00Z","v":61782,"vw":52.687828},{"c":52.47,"h":52.82,"l":51.56,"n":561,"o":51.77,"t":"2026-02-13T05:00:00Z","v":67092,"vw":52.403882},{"c":51.49,"h":53.5,"l":50.44,"n":535,"o":52.92,"t":"2026-02-17T05:00:00Z","v":47457,"vw":51.359001},{"c":53.4,"h":53.44,"l":52.4799,"n":570,"o":52.72,"t":"2026-02-18T05:00:00Z","v":33471,"vw":53.001446},{"c":54.17,"h":55.26,"l":53.67,"n":772,"o":54.46,"t":"2026-02-19T05:00:00Z","v":62127,"vw":54.394977},{"c":53.57,"h":54.015,"l":52.8,"n":676,"o":53.65,"t":"2026-02-20T05:00:00Z","v":84550,"vw":53.579959},{"c":54.12,"h":55.5,"l":53.57,"n":705,"o":53.9,"t":"2026-02-23T05:00:00Z","v":71025,"vw":54.415881},{"c":54,"h":54,"l":52.855,"n":451,"o":53.99,"t":"2026-02-24T05:00:00Z","v":22171,"vw":53.473966},{"c":53.45,"h":54.14,"l":52.24,"n":531,"o":54.14,"t":"2026-02-25T05:00:00Z","v":23228,"vw":53.238621},{"c":53.74,"h":54.82,"l":52.04,"n":666,"o":52.56,"t":"2026-02-26T05:00:00Z","v":48609,"vw":53.812094},{"c":55.5,"h":55.85,"l":53.56,"n":887,"o":54.83,"t":"2026-02-27T05:00:00Z","v":95856,"vw":54.602189},{"c":57.67,"h":59.41,"l":56.2,"n":2105,"o":59.41,"t":"2026-03-02T05:00:00Z","v":194586,"vw":57.437207},{"c":56.66,"h":58.99,"l":55.7,"n":2106,"o":58.51,"t":"2026-03-03T05:00:00Z","v":171627,"vw":57.105474},{"c":55.91,"h":56.4,"l":54.21,"n":1777,"o":55.39,"t":"2026-03-04T05:00:00Z","v":123154,"vw":55.347937},{"c":56.59,"h":57.4,"l":55.75,"n":1055,"o":56.35,"t":"2026-03-05T05:00:00Z","v":73465,"vw":56.762252},{"c":56.62,"h":58.11,"l":55.89,"n":1381,"o":57.61,"t":"2026-03-06T05:00:00Z","v":97347,"vw":56.76249},{"c":56.09,"h":57.55,"l":55.401,"n":3022,"o":57.55,"t":"2026-03-09T04:00:00Z","v":245814,"vw":56.792187},{"c":54.71,"h":56.241,"l":54.4,"n":1482,"o":55.39,"t":"2026-03-10T04:00:00Z","v":109721,"vw":55.412791},{"c":57.43,"h":57.5199,"l":54.62,"n":879,"o":54.62,"t":"2026-03-11T04:00:00Z","v":68900,"vw":56.513011},{"c":58.46,"h":59.82,"l":57.65,"n":1573,"o":57.99,"t":"2026-03-12T04:00:00Z","v":92730,"vw":58.758422},{"c":58.8,"h":59.265,"l":57.73,"n":802,"o":58.19,"t":"2026-03-13T04:00:00Z","v":54380,"vw":58.574983},{"c":59.225,"h":59.6,"l":58.1,"n":838,"o":59.15,"t":"2026-03-16T04:00:00Z","v":73100,"vw":59.109302},{"c":60.44,"h":61.54,"l":59.38,"n":1261,"o":59.83,"t":"2026-03-17T04:00:00Z","v":74511,"vw":60.664059},{"c":60.33,"h":61.29,"l":60.31,"n":844,"o":60.77,"t":"2026-03-18T04:00:00Z","v":62296,"vw":60.78998},{"c":62.27,"h":62.88,"l":60.581,"n":1480,"o":61,"t":"2026-03-19T04:00:00Z","v":95775,"vw":62.175263},{"c":62.19,"h":64.1699,"l":62.1,"n":1492,"o":62.62,"t":"2026-03-20T04:00:00Z","v":96299,"vw":63.131979},{"c":63.45,"h":63.95,"l":59.48,"n":1810,"o":60.17,"t":"2026-03-23T04:00:00Z","v":167030,"vw":62.350469},{"c":66.1,"h":67.31,"l":63.97,"n":1456,"o":63.97,"t":"2026-03-24T04:00:00Z","v":137444,"vw":66.271105},{"c":65.41,"h":66.17,"l":64.71,"n":975,"o":64.71,"t":"2026-03-25T04:00:00Z","v":54076,"vw":65.57396},{"c":67.25,"h":68,"l":65.6,"n":1398,"o":65.6,"t":"2026-03-26T04:00:00Z","v":86358,"vw":67.051453},{"c":69.51,"h":70,"l":67,"n":1753,"o":67.53,"t":"2026-03-27T04:00:00Z","v":124410,"vw":69.224754},{"c":68.2,"h":71.52,"l":67.88,"n":1941,"o":70.97,"t":"2026-03-30T04:00:00Z","v":124341,"vw":70.016359},{"c":66.76,"h":70.1399,"l":64.0701,"n":2046,"o":68.56,"t":"2026-03-31T04:00:00Z","v":162841,"vw":66.754766},{"c":61.66,"h":65.13,"l":60.42,"n":2187,"o":63.19,"t":"2026-04-01T04:00:00Z","v":224114,"vw":62.087566},{"c":62.28,"h":65.95,"l":61.75,"n":1204,"o":64.78,"t":"2026-04-02T04:00:00Z","v":121440,"vw":63.318822},{"c":63.17,"h":63.19,"l":61.58,"n":970,"o":62.15,"t":"2026-04-06T04:00:00Z","v":65635,"vw":62.468493},{"c":64.21,"h":65.38,"l":63.45,"n":1303,"o":63.45,"t":"2026-04-07T04:00:00Z","v":88789,"vw":64.401195},{"c":59.64,"h":59.94,"l":55.6701,"n":2446,"o":56.89,"t":"2026-04-08T04:00:00Z","v":209977,"vw":58.513617},{"c":58.19,"h":61.57,"l":57.81,"n":1477,"o":59.85,"t":"2026-04-09T04:00:00Z","v":117700,"vw":59.103877},{"c":57.33,"h":58,"l":56.3018,"n":935,"o":57.85,"t":"2026-04-10T04:00:00Z","v":83828,"vw":57.124752},{"c":57.8,"h":58.82,"l":56.79,"n":1250,"o":58.5,"t":"2026-04-13T04:00:00Z","v":101476,"vw":57.85793},{"c":55.35,"h":56.54,"l":54.35,"n":1126,"o":56.54,"t":"2026-04-14T04:00:00Z","v":112487,"vw":55.171582},{"c":54.95,"h":55.76,"l":54.21,"n":881,"o":54.77,"t":"2026-04-15T04:00:00Z","v":81719,"vw":55.154961},{"c":56.51,"h":57.13,"l":54.99,"n":958,"o":55.13,"t":"2026-04-16T04:00:00Z","v":79540,"vw":56.523334},{"c":53.32,"h":53.66,"l":50.2,"n":1523,"o":52.23,"t":"2026-04-17T04:00:00Z","v":144755,"vw":52.043705},{"c":53.51,"h":54.69,"l":53.18,"n":545,"o":53.85,"t":"2026-04-20T04:00:00Z","v":33168,"vw":53.99454},{"c":55.15,"h":55.205,"l":53.455,"n":916,"o":53.77,"t":"2026-04-21T04:00:00Z","v":71772,"vw":54.64792},{"c":56.32,"h":56.77,"l":55.8,"n":545,"o":55.84,"t":"2026-04-22T04:00:00Z","v":34408,"vw":56.282105},{"c":57.27,"h":57.5,"l":56.4,"n":577,"o":56.81,"t":"2026-04-23T04:00:00Z","v":48745,"vw":56.993069},{"c":57.04,"h":57.09,"l":55.61,"n":948,"o":56.97,"t":"2026-04-24T04:00:00Z","v":59874,"vw":56.483031},{"c":56.89,"h":58.56,"l":56.51,"n":834,"o":57.43,"t":"2026-04-27T04:00:00Z","v":47301,"vw":57.257765},{"c":58.66,"h":59.21,"l":58.055,"n":816,"o":58.57,"t":"2026-04-28T04:00:00Z","v":46139,"vw":58.619671},{"c":61.365,"h":61.41,"l":59.64,"n":932,"o":59.9118,"t":"2026-04-29T04:00:00Z","v":38805,"vw":60.755561},{"c":62.59,"h":62.95,"l":59.74,"n":865,"o":59.8,"t":"2026-04-30T04:00:00Z","v":52694,"vw":62.262752},{"c":60.96,"h":61.86,"l":59.75,"n":1049,"o":61.32,"t":"2026-05-01T04:00:00Z","v":68957,"vw":60.814795},{"c":62.005,"h":62.35,"l":59.86,"n":780,"o":60.59,"t":"2026-05-04T04:00:00Z","v":51049,"vw":61.318284},{"c":62.13,"h":62.7101,"l":61.225,"n":484,"o":61.61,"t":"2026-05-05T04:00:00Z","v":25569,"vw":62.234704},{"c":56.92,"h":58.7,"l":56.3,"n":1194,"o":57.45,"t":"2026-05-06T04:00:00Z","v":67591,"vw":57.271158},{"c":54.81,"h":55.2,"l":53.4,"n":988,"o":55.05,"t":"2026-05-07T04:00:00Z","v":61337,"vw":54.351085},{"c":54.34,"h":55.3,"l":53.91,"n":564,"o":54.93,"t":"2026-05-08T04:00:00Z","v":39538,"vw":54.718882},{"c":57.25,"h":57.262,"l":55.47,"n":636,"o":55.47,"t":"2026-05-11T04:00:00Z","v":34066,"vw":56.421658},{"c":58.11,"h":58.5,"l":57.25,"n":806,"o":58.24,"t":"2026-05-12T04:00:00Z","v":47090,"vw":57.96156},{"c":58.15,"h":58.26,"l":56.78,"n":583,"o":57.69,"t":"2026-05-13T04:00:00Z","v":28394,"vw":57.614937},{"c":59.05,"h":59.08,"l":57.92,"n":568,"o":57.95,"t":"2026-05-14T04:00:00Z","v":35689,"vw":58.489307},{"c":61.65,"h":61.77,"l":59.82,"n":995,"o":60,"t":"2026-05-15T04:00:00Z","v":43873,"vw":60.974911},{"c":64.15,"h":64.21,"l":60.44,"n":1390,"o":61.26,"t":"2026-05-18T04:00:00Z","v":84786,"vw":62.931184},{"c":65.81,"h":66,"l":63.5495,"n":929,"o":64.4,"t":"2026-05-19T04:00:00Z","v":46659,"vw":64.987449},{"c":62.39,"h":66.35,"l":62.2001,"n":1206,"o":65.23,"t":"2026-05-20T04:00:00Z","v":66772,"vw":63.595052},{"c":61.24,"h":63.66,"l":60.245,"n":1302,"o":63.66,"t":"2026-05-21T04:00:00Z","v":75431,"vw":61.584318},{"c":61.59,"h":61.8285,"l":60.68,"n":361,"o":60.68,"t":"2026-05-22T04:00:00Z","v":17768,"vw":61.380489},{"c":58.27,"h":61.5752,"l":58.25,"n":819,"o":60.26,"t":"2026-05-26T04:00:00Z","v":32808,"vw":59.741759},{"c":56.47,"h":57.5,"l":55.7635,"n":734,"o":56.56,"t":"2026-05-27T04:00:00Z","v":22332,"vw":56.500786},{"c":56.4,"h":57.665,"l":56.35,"n":761,"o":57.47,"t":"2026-05-28T04:00:00Z","v":32544,"vw":56.916398},{"c":55.32,"h":55.99,"l":54.775,"n":967,"o":55.57,"t":"2026-05-29T04:00:00Z","v":74410,"vw":55.30468},{"c":57,"h":58.02,"l":56.36,"n":1197,"o":56.43,"t":"2026-06-01T04:00:00Z","v":94198,"vw":57.134888},{"c":58.35,"h":58.72,"l":56.7,"n":402,"o":56.7,"t":"2026-06-02T04:00:00Z","v":23350,"vw":58.028199},{"c":59.85,"h":61.16,"l":58.66,"n":684,"o":59.08,"t":"2026-06-03T04:00:00Z","v":33997,"vw":60.286101},{"c":60.02,"h":60.47,"l":58.88,"n":450,"o":59.51,"t":"2026-06-04T04:00:00Z","v":20840,"vw":59.653867},{"c":57.54,"h":59.85,"l":57.54,"n":675,"o":59.85,"t":"2026-06-05T04:00:00Z","v":53373,"vw":58.604454},{"c":59.04,"h":60.14,"l":58.67,"n":517,"o":58.67,"t":"2026-06-08T04:00:00Z","v":31426,"vw":59.146054},{"c":57.13,"h":58.75,"l":55.97,"n":979,"o":58.75,"t":"2026-06-09T04:00:00Z","v":60228,"vw":56.882943},{"c":58.87,"h":60.35,"l":57.98,"n":854,"o":58.12,"t":"2026-06-10T04:00:00Z","v":50092,"vw":59.197218},{"c":56.52,"h":60.12,"l":56.52,"n":889,"o":59.53,"t":"2026-06-11T04:00:00Z","v":52155,"vw":58.168578},{"c":57.19,"h":58.51,"l":55.68,"n":619,"o":55.74,"t":"2026-06-12T04:00:00Z","v":35973,"vw":57.173144},{"c":53.42,"h":54.2,"l":52.372,"n":954,"o":52.59,"t":"2026-06-15T04:00:00Z","v":60734,"vw":53.365016},{"c":53.05,"h":53.1085,"l":52.16,"n":582,"o":52.33,"t":"2026-06-16T04:00:00Z","v":45912,"vw":52.775987},{"c":51.64,"h":52.93,"l":51.42,"n":562,"o":52.39,"t":"2026-06-17T04:00:00Z","v":46863,"vw":51.901166},{"c":49.89,"h":50.65,"l":49.12,"n":744,"o":50.65,"t":"2026-06-18T04:00:00Z","v":55772,"vw":49.890769},{"c":51.25,"h":51.25,"l":49.92,"n":304,"o":50.21,"t":"2026-06-22T04:00:00Z","v":12402,"vw":50.613774},{"c":51.95,"h":52.1,"l":50.88,"n":375,"o":51.33,"t":"2026-06-23T04:00:00Z","v":29246,"vw":51.843516},{"c":50.04,"h":50.295,"l":49.26,"n":412,"o":50.03,"t":"2026-06-24T04:00:00Z","v":26039,"vw":49.77241},{"c":51,"h":51.2,"l":49.16,"n":273,"o":49.16,"t":"2026-06-25T04:00:00Z","v":21287,"vw":50.621128},{"c":50.59,"h":50.94,"l":50.25,"n":306,"o":50.94,"t":"2026-06-26T04:00:00Z","v":24572,"vw":50.601645},{"c":50.03,"h":51.04,"l":49.97,"n":282,"o":50.78,"t":"2026-06-29T04:00:00Z","v":8516,"vw":50.58709},{"c":49.17,"h":50.99,"l":49.04,"n":354,"o":50.13,"t":"2026-06-30T04:00:00Z","v":44042,"vw":49.382166},{"c":48.61,"h":49.6584,"l":48.26,"n":289,"o":48.63,"t":"2026-07-01T04:00:00Z","v":19061,"vw":48.719721},{"c":49.29,"h":49.98,"l":48.7,"n":331,"o":49.2,"t":"2026-07-02T04:00:00Z","v":16956,"vw":49.190501},{"c":49.08,"h":49.69,"l":48.69,"n":311,"o":48.69,"t":"2026-07-06T04:00:00Z","v":13501,"vw":49.038836},{"c":51.9,"h":52.18,"l":50.2,"n":361,"o":50.27,"t":"2026-07-07T04:00:00Z","v":25760,"vw":51.034793},{"c":53.77,"h":54.52,"l":52.41,"n":675,"o":53.68,"t":"2026-07-08T04:00:00Z","v":126286,"vw":53.338564},{"c":52.18,"h":53.11,"l":52.07,"n":448,"o":53.1,"t":"2026-07-09T04:00:00Z","v":37505,"vw":52.499753},{"c":52.68,"h":52.93,"l":51.35,"n":364,"o":52.63,"t":"2026-07-10T04:00:00Z","v":28161,"vw":52.234307},{"c":55.83,"h":56.2899,"l":54.06,"n":647,"o":54.06,"t":"2026-07-13T04:00:00Z","v":90559,"vw":55.793119},{"c":56.21,"h":56.69,"l":54.98,"n":519,"o":56.32,"t":"2026-07-14T04:00:00Z","v":47487,"vw":55.864816},{"c":55.22,"h":55.34,"l":53.9,"n":615,"o":55.305,"t":"2026-07-15T04:00:00Z","v":66407,"vw":54.499197},{"c":56.28,"h":56.75,"l":55.5,"n":380,"o":55.5,"t":"2026-07-16T04:00:00Z","v":53639,"vw":56.501932},{"c":57.61,"h":58.32,"l":56.8901,"n":416,"o":57.99,"t":"2026-07-17T04:00:00Z","v":25455,"vw":57.728354},{"c":58.11,"h":59,"l":57.24,"n":487,"o":57.24,"t":"2026-07-20T04:00:00Z","v":29722,"vw":58.443484},{"c":59.49,"h":59.49,"l":58.175,"n":289,"o":58.82,"t":"2026-07-21T04:00:00Z","v":15498,"vw":59.086146},{"c":60.6,"h":61.255,"l":60.32,"n":483,"o":60.58,"t":"2026-07-22T04:00:00Z","v":26426,"vw":60.703251},{"c":61.02,"h":63,"l":60.81,"n":519,"o":62.5,"t":"2026-07-23T04:00:00Z","v":28768,"vw":61.9321},{"c":61.63,"h":63.19,"l":60.65,"n":828,"o":60.65,"t":"2026-07-24T04:00:00Z","v":80690,"vw":61.989234},{"c":58.83,"h":60.5235,"l":58.64,"n":729,"o":59.19,"t":"2026-07-27T04:00:00Z","v":62943,"vw":59.653907},{"c":57.22,"h":59.7,"l":56.83,"n":529,"o":58.95,"t":"2026-07-28T04:00:00Z","v":22646,"vw":57.73998},{"c":59.5659,"h":60.395,"l":58.97,"n":615,"o":60,"t":"2026-07-29T04:00:00Z","v":40457,"vw":59.787528},{"c":60.08,"h":60.21,"l":58.23,"n":480,"o":58.46,"t":"2026-07-30T04:00:00Z","v":26345,"vw":59.022696},{"c":61.21,"h":61.3191,"l":58.87,"n":603,"o":60.1,"t":"2026-07-31T04:00:00Z","v":14358,"vw":60.200541},{"c":59.63,"h":60.465,"l":58.49,"n":679,"o":59.13,"t":"2026-08-03T04:00:00Z","v":54452,"vw":59.686828},{"c":58.94,"h":59.45,"l":56.33,"n":438,"o":57.5,"t":"2026-08-04T04:00:00Z","v":37473,"vw":58.332375},{"c":56.54,"h":59.5,"l":56.51,"n":461,"o":59.5,"t":"2026-08-05T04:00:00Z","v":27857,"vw":57.203263},{"c":58.29,"h":58.93,"l":57.22,"n":364,"o":58.63,"t":"2026-08-06T04:00:00Z","v":27372,"vw":57.988657},{"c":56.83,"h":57.94,"l":56.2,"n":411,"o":57.33,"t":"2026-08-07T04:00:00Z","v":33816,"vw":57.062641},{"c":62.28,"h":62.28,"l":58.15,"n":635,"o":58.29,"t":"2026-08-10T04:00:00Z","v":49852,"vw":61.29532},{"c":63.65,"h":63.88,"l":61.96,"n":415,"o":61.96,"t":"2026-08-11T04:00:00Z","v":17964,"vw":63.353396},{"c":63.91,"h":64.09,"l":62.88,"n":298,"o":62.88,"t":"2026-08-12T04:00:00Z","v":16484,"vw":63.543609},{"c":64,"h":64.1,"l":62.27,"n":316,"o":62.73,"t":"2026-08-13T04:00:00Z","v":22777,"vw":63.591119},{"c":65.73,"h":66.1151,"l":64.51,"n":446,"o":64.51,"t":"2026-08-14T04:00:00Z","v":20572,"vw":65.708073},{"c":67.25,"h":67.29,"l":65.411,"n":478,"o":66.08,"t":"2026-08-17T04:00:00Z","v":23350,"vw":66.690058},{"c":69.46,"h":69.53,"l":68.445,"n":530,"o":68.73,"t":"2026-08-18T04:00:00Z","v":20760,"vw":69.047792},{"c":69.26,"h":70.655,"l":68.955,"n":510,"o":69.9,"t":"2026-08-19T04:00:00Z","v":32479,"vw":69.924165},{"c":69.61,"h":71.6,"l":69.56,"n":541,"o":70.67,"t":"2026-08-20T04:00:00Z","v":37535,"vw":70.428633},{"c":69.32,"h":70.2914,"l":69,"n":347,"o":69.53,"t":"2026-08-21T04:00:00Z","v":21924,"vw":69.551082},{"c":68.2,"h":69.19,"l":67.13,"n":401,"o":68.63,"t":"2026-08-24T04:00:00Z","v":18127,"vw":68.367016},{"c":65.98,"h":67.3,"l":65.98,"n":368,"o":66.39,"t":"2026-08-25T04:00:00Z","v":16287,"vw":66.764509},{"c":66.65,"h":67.765,"l":64.4102,"n":338,"o":64.75,"t":"2026-08-26T04:00:00Z","v":11607,"vw":66.7408},{"c":66.33,"h":67.202,"l":65.09,"n":288,"o":65.77,"t":"2026-08-27T04:00:00Z","v":14840,"vw":66.161267},{"c":67.16,"h":67.16,"l":66.17,"n":254,"o":66.26,"t":"2026-08-28T04:00:00Z","v":14304,"vw":66.652987},{"c":69.92,"h":70.725,"l":68.4,"n":334,"o":69.41,"t":"2026-08-31T04:00:00Z","v":16889,"vw":69.756266},{"c":71.69,"h":71.86,"l":70.3296,"n":560,"o":71.86,"t":"2026-09-01T04:00:00Z","v":101287,"vw":71.272178},{"c":72.38,"h":72.9,"l":70.75,"n":391,"o":70.78,"t":"2026-09-02T04:00:00Z","v":63108,"vw":72.459277},{"c":71.26,"h":73.21,"l":71.25,"n":411,"o":72.61,"t":"2026-09-03T04:00:00Z","v":26900,"vw":72.290609},{"c":70.02,"h":70.31,"l":68.75,"n":325,"o":70.13,"t":"2026-09-04T04:00:00Z","v":14828,"vw":69.855215},{"c":71.68,"h":72.54,"l":70.77,"n":387,"o":71.67,"t":"2026-09-08T04:00:00Z","v":22928,"vw":71.812987},{"c":72.73,"h":74,"l":72.28,"n":529,"o":73.16,"t":"2026-09-09T04:00:00Z","v":70633,"vw":72.93684},{"c":71.89,"h":74.54,"l":70.68,"n":519,"o":74.54,"t":"2026-09-10T04:00:00Z","v":85126,"vw":72.240227},{"c":72.28,"h":73.411,"l":71.67,"n":425,"o":72.46,"t":"2026-09-11T04:00:00Z","v":24953,"vw":72.31115},{"c":71.04,"h":74.4943,"l":70.29,"n":3407,"o":74.18,"t":"2026-09-14T04:00:00Z","v":68310,"vw":71.18417},{"c":74.11,"h":74.4099,"l":71.14,"n":1197,"o":71.14,"t":"2026-09-15T04:00:00Z","v":101281,"vw":73.734386},{"c":69.8,"h":72.72,"l":68.9676,"n":2538,"o":72.72,"t":"2026-09-16T04:00:00Z","v":85477,"vw":70.270188},{"c":70.6826,"h":70.78,"l":68.52,"n":1418,"o":68.7,"t":"2026-09-17T04:00:00Z","v":22895,"vw":69.676023},{"c":70.31,"h":71.17,"l":69.9601,"n":786,"o":70.79,"t":"2026-09-18T04:00:00Z","v":50639,"vw":70.385845},{"c":66.98,"h":69.61,"l":66.94,"n":2652,"o":68.7,"t":"2026-09-21T04:00:00Z","v":158025,"vw":67.396778},{"c":65.6,"h":67.27,"l":65.09,"n":2317,"o":65.42,"t":"2026-09-22T04:00:00Z","v":109212,"vw":65.961372},{"c":66.41,"h":67.6001,"l":65.97,"n":2394,"o":66.22,"t":"2026-09-23T04:00:00Z","v":128371,"vw":66.342104},{"c":67.09,"h":68.72,"l":66.82,"n":2684,"o":67.92,"t":"2026-09-24T04:00:00Z","v":96639,"vw":67.748749},{"c":65.81,"h":66.3301,"l":65.09,"n":1867,"o":65.66,"t":"2026-09-25T04:00:00Z","v":57668,"vw":65.5565},{"c":66.03,"h":67.25,"l":65.4,"n":3236,"o":67.25,"t":"2026-09-28T04:00:00Z","v":58080,"vw":66.177036},{"c":64.78,"h":65.155,"l":63.67,"n":1614,"o":64.07,"t":"2026-09-29T04:00:00Z","v":52668,"vw":64.644772},{"c":64.67,"h":65.865,"l":64.52,"n":604,"o":65.35,"t":"2026-09-30T04:00:00Z","v":19285,"vw":65.278908},{"c":67.19,"h":67.2299,"l":63.76,"n":2250,"o":63.81,"t":"2026-10-01T04:00:00Z","v":101763,"vw":66.27371},{"c":67.49,"h":67.56,"l":65.33,"n":869,"o":65.33,"t":"2026-10-02T04:00:00Z","v":39577,"vw":66.996358},{"c":68.67,"h":69.38,"l":66.16,"n":1197,"o":67.52,"t":"2026-10-05T04:00:00Z","v":50187,"vw":68.423607},{"c":69.29,"h":69.98,"l":67.66,"n":1007,"o":67.79,"t":"2026-10-06T04:00:00Z","v":42266,"vw":68.95213},{"c":68.6409,"h":70.77,"l":67.91,"n":602,"o":70.57,"t":"2026-10-07T04:00:00Z","v":21828,"vw":68.895479},{"c":72.58,"h":73.01,"l":71.09,"n":1093,"o":71.2,"t":"2026-10-08T04:00:00Z","v":44893,"vw":71.995493},{"c":72.42,"h":73.9039,"l":71.74,"n":1157,"o":71.87,"t":"2026-10-09T04:00:00Z","v":66093,"vw":72.681576},{"c":74.34,"h":75,"l":73.59,"n":645,"o":73.86,"t":"2026-10-12T04:00:00Z","v":28278,"vw":74.293635},{"c":76.95,"h":76.9716,"l":74.87,"n":1143,"o":74.99,"t":"2026-10-13T04:00:00Z","v":119849,"vw":75.593495},{"c":77.76,"h":78,"l":76.79,"n":830,"o":77.75,"t":"2026-10-14T04:00:00Z","v":60385,"vw":77.62287},{"c":75.36,"h":78.53,"l":74.67,"n":587,"o":78.53,"t":"2026-10-15T04:00:00Z","v":58185,"vw":75.896645},{"c":79.16,"h":79.2799,"l":76.52,"n":678,"o":76.755,"t":"2026-10-16T04:00:00Z","v":39196,"vw":77.921657},{"c":78.25,"h":79.64,"l":77.85,"n":662,"o":78.6,"t":"2026-10-19T04:00:00Z","v":49474,"vw":78.472122},{"c":78.45,"h":79.86,"l":76.075,"n":828,"o":79.86,"t":"2026-10-20T04:00:00Z","v":53391,"vw":77.616525},{"c":78.61,"h":79.849,"l":77.4735,"n":541,"o":78.27,"t":"2026-10-21T04:00:00Z","v":35991,"vw":78.805937},{"c":77.42,"h":80.35,"l":74.68,"n":1563,"o":80.21,"t":"2026-10-22T04:00:00Z","v":72459,"vw":77.530883}],"volatilityBars":[{"c":68.25,"h":69.61,"l":68.25,"n":365,"o":68.7,"t":"2026-09-21T13:30:00Z","v":14919,"vw":68.841966},{"c":68.36,"h":68.53,"l":68.2795,"n":92,"o":68.53,"t":"2026-09-21T13:45:00Z","v":2466,"vw":68.367235},{"c":67.77,"h":68.1,"l":67.77,"n":179,"o":68.1,"t":"2026-09-21T14:00:00Z","v":5089,"vw":67.95773},{"c":68.05,"h":68.05,"l":67.84,"n":10,"o":67.86,"t":"2026-09-21T14:15:00Z","v":904,"vw":67.885926},{"c":67.77,"h":67.94,"l":67.77,"n":22,"o":67.94,"t":"2026-09-21T14:30:00Z","v":1232,"vw":67.827143},{"c":67.57,"h":67.61,"l":67.5,"n":34,"o":67.5,"t":"2026-09-21T14:45:00Z","v":1515,"vw":67.579905},{"c":67.61,"h":67.61,"l":67.52,"n":21,"o":67.52,"t":"2026-09-21T15:00:00Z","v":2482,"vw":67.543712},{"c":67.66,"h":67.66,"l":67.53,"n":48,"o":67.65,"t":"2026-09-21T15:15:00Z","v":1279,"vw":67.6},{"c":67.76,"h":67.8,"l":67.7409,"n":45,"o":67.7409,"t":"2026-09-21T15:45:00Z","v":891,"vw":67.77},{"c":67.33,"h":67.475,"l":67.33,"n":64,"o":67.42,"t":"2026-09-21T16:00:00Z","v":2337,"vw":67.439901},{"c":67.37,"h":67.37,"l":67.37,"n":4,"o":67.37,"t":"2026-09-21T16:15:00Z","v":254,"vw":67.37},{"c":67.42,"h":67.42,"l":67.42,"n":12,"o":67.42,"t":"2026-09-21T16:30:00Z","v":403,"vw":67.42},{"c":67.38,"h":67.38,"l":67.38,"n":6,"o":67.38,"t":"2026-09-21T16:45:00Z","v":544,"vw":67.38},{"c":67.4,"h":67.475,"l":67.4,"n":10,"o":67.47,"t":"2026-09-21T17:00:00Z","v":4574,"vw":67.46454},{"c":67.48,"h":67.48,"l":67.39,"n":21,"o":67.391,"t":"2026-09-21T17:15:00Z","v":4324,"vw":67.401697},{"c":67.66,"h":67.68,"l":67.65,"n":43,"o":67.68,"t":"2026-09-21T17:30:00Z","v":4156,"vw":67.656634},{"c":67.85,"h":67.85,"l":67.73,"n":17,"o":67.73,"t":"2026-09-21T17:45:00Z","v":3008,"vw":67.741971},{"c":67.99,"h":67.99,"l":67.8604,"n":59,"o":67.87,"t":"2026-09-21T18:00:00Z","v":7183,"vw":67.919599},{"c":68.015,"h":68.015,"l":68.015,"n":6,"o":68.015,"t":"2026-09-21T18:15:00Z","v":775,"vw":68.015},{"c":68.15,"h":68.15,"l":68.15,"n":13,"o":68.15,"t":"2026-09-21T18:30:00Z","v":429,"vw":68.15},{"c":68.1477,"h":68.1477,"l":68.1477,"n":1,"o":68.1477,"t":"2026-09-21T18:45:00Z","v":1095,"vw":68.1477},{"c":67.96,"h":67.96,"l":67.91,"n":11,"o":67.94,"t":"2026-09-21T19:00:00Z","v":4708,"vw":67.938031},{"c":67.195,"h":67.87,"l":67.195,"n":13,"o":67.87,"t":"2026-09-21T19:15:00Z","v":1712,"vw":67.675991},{"c":67.28,"h":67.37,"l":66.97,"n":56,"o":66.97,"t":"2026-09-21T19:30:00Z","v":4987,"vw":67.085391},{"c":66.99,"h":67.23,"l":66.94,"n":365,"o":67.23,"t":"2026-09-21T19:45:00Z","v":69386,"vw":66.966107},{"c":67.27,"h":67.27,"l":66.98,"n":10,"o":66.98,"t":"2026-09-21T20:00:00Z","v":1770,"vw":67.209349},{"c":65.39,"h":65.57,"l":65.09,"n":97,"o":65.42,"t":"2026-09-22T13:30:00Z","v":3804,"vw":65.379112},{"c":65.8473,"h":65.87,"l":65.61,"n":111,"o":65.61,"t":"2026-09-22T13:45:00Z","v":4229,"vw":65.742432},{"c":66.6,"h":66.6,"l":66.305,"n":35,"o":66.305,"t":"2026-09-22T14:00:00Z","v":436,"vw":66.4525},{"c":66.7399,"h":66.7399,"l":66.67,"n":11,"o":66.67,"t":"2026-09-22T14:15:00Z","v":1878,"vw":66.735526},{"c":66.65,"h":66.65,"l":66.32,"n":59,"o":66.65,"t":"2026-09-22T14:30:00Z","v":2754,"vw":66.621823},{"c":66.84,"h":66.92,"l":66.84,"n":41,"o":66.92,"t":"2026-09-22T14:45:00Z","v":1375,"vw":66.86},{"c":66.995,"h":67.03,"l":66.995,"n":68,"o":67.02,"t":"2026-09-22T15:00:00Z","v":1894,"vw":67.014375},{"c":67.27,"h":67.27,"l":67.27,"n":9,"o":67.27,"t":"2026-09-22T16:00:00Z","v":693,"vw":67.27},{"c":66.9,"h":67.23,"l":66.9,"n":96,"o":67.23,"t":"2026-09-22T16:45:00Z","v":2872,"vw":67.089169},{"c":67.02,"h":67.12,"l":67,"n":11,"o":67.12,"t":"2026-09-22T17:15:00Z","v":794,"vw":67.041395},{"c":67.1003,"h":67.1003,"l":67.1003,"n":9,"o":67.1003,"t":"2026-09-22T17:30:00Z","v":388,"vw":67.1003},{"c":66.14,"h":66.97,"l":66.14,"n":205,"o":66.97,"t":"2026-09-22T17:45:00Z","v":7699,"vw":66.379527},{"c":66.28,"h":66.3,"l":66.09,"n":43,"o":66.09,"t":"2026-09-22T18:00:00Z","v":1204,"vw":66.243801},{"c":66.68,"h":66.68,"l":66.68,"n":2,"o":66.68,"t":"2026-09-22T18:15:00Z","v":150,"vw":66.68},{"c":66.59,"h":66.59,"l":66.59,"n":5,"o":66.59,"t":"2026-09-22T18:30:00Z","v":275,"vw":66.59},{"c":65.9817,"h":66.27,"l":65.9817,"n":30,"o":66.27,"t":"2026-09-22T19:00:00Z","v":1567,"vw":66.038216},{"c":66.01,"h":66.1,"l":65.99,"n":62,"o":66.1,"t":"2026-09-22T19:15:00Z","v":3343,"vw":66.017485},{"c":65.68,"h":65.84,"l":65.64,"n":98,"o":65.84,"t":"2026-09-22T19:30:00Z","v":2342,"vw":65.719826},{"c":65.56,"h":65.85,"l":65.56,"n":129,"o":65.85,"t":"2026-09-22T19:45:00Z","v":54234,"vw":65.840162},{"c":65.6,"h":65.6,"l":65.6,"n":5,"o":65.6,"t":"2026-09-22T20:00:00Z","v":160,"vw":65.6},{"c":66.415,"h":66.63,"l":65.97,"n":203,"o":66.22,"t":"2026-09-23T13:30:00Z","v":6946,"vw":66.301495},{"c":67.42,"h":67.42,"l":67.25,"n":11,"o":67.25,"t":"2026-09-23T13:45:00Z","v":1464,"vw":67.277892},{"c":67.535,"h":67.535,"l":66.92,"n":67,"o":67.11,"t":"2026-09-23T14:00:00Z","v":1562,"vw":67.130733},{"c":67.46,"h":67.46,"l":67.46,"n":6,"o":67.46,"t":"2026-09-23T14:15:00Z","v":352,"vw":67.46},{"c":67.31,"h":67.5177,"l":67.205,"n":71,"o":67.4,"t":"2026-09-23T14:30:00Z","v":2809,"vw":67.337915},{"c":66.56,"h":67.2,"l":66.56,"n":325,"o":67.2,"t":"2026-09-23T14:45:00Z","v":8845,"vw":66.820692},{"c":66.85,"h":66.85,"l":66.85,"n":2,"o":66.85,"t":"2026-09-23T15:00:00Z","v":137,"vw":66.85},{"c":67.28,"h":67.5,"l":67.28,"n":9,"o":67.34,"t":"2026-09-23T15:30:00Z","v":527,"vw":67.370032},{"c":67.3317,"h":67.3317,"l":67.3317,"n":6,"o":67.3317,"t":"2026-09-23T15:45:00Z","v":200,"vw":67.3317},{"c":67.5434,"h":67.5434,"l":67.5434,"n":5,"o":67.5434,"t":"2026-09-23T16:15:00Z","v":198,"vw":67.5434},{"c":67.43,"h":67.6001,"l":67.43,"n":7,"o":67.6001,"t":"2026-09-23T16:30:00Z","v":2237,"vw":67.584273},{"c":66.17,"h":67.59,"l":66.05,"n":607,"o":67.52,"t":"2026-09-23T16:45:00Z","v":70736,"vw":66.150226},{"c":66.48,"h":66.57,"l":66.07,"n":79,"o":66.07,"t":"2026-09-23T17:00:00Z","v":3700,"vw":66.444328},{"c":66.65,"h":66.65,"l":66.47,"n":24,"o":66.5,"t":"2026-09-23T17:15:00Z","v":1530,"vw":66.515497},{"c":66.96,"h":66.96,"l":66.71,"n":80,"o":66.71,"t":"2026-09-23T17:30:00Z","v":3493,"vw":66.828792},{"c":66.73,"h":66.87,"l":66.61,"n":18,"o":66.87,"t":"2026-09-23T17:45:00Z","v":964,"vw":66.795391},{"c":66.72,"h":66.79,"l":66.7,"n":6,"o":66.79,"t":"2026-09-23T18:00:00Z","v":431,"vw":66.732378},{"c":66.67,"h":66.67,"l":66.65,"n":2,"o":66.65,"t":"2026-09-23T18:15:00Z","v":282,"vw":66.660638},{"c":66.51,"h":66.51,"l":66.51,"n":3,"o":66.51,"t":"2026-09-23T18:30:00Z","v":160,"vw":66.51},{"c":66.46,"h":66.47,"l":66.46,"n":18,"o":66.47,"t":"2026-09-23T19:15:00Z","v":655,"vw":66.463333},{"c":66.59,"h":66.8,"l":66.39,"n":110,"o":66.7,"t":"2026-09-23T19:45:00Z","v":7317,"vw":66.541779},{"c":66.41,"h":66.41,"l":66.41,"n":3,"o":66.41,"t":"2026-09-23T20:00:00Z","v":2244,"vw":66.41},{"c":67.8239,"h":67.92,"l":67.37,"n":27,"o":67.92,"t":"2026-09-24T13:30:00Z","v":1758,"vw":67.708547},{"c":67.76,"h":67.76,"l":67.76,"n":6,"o":67.76,"t":"2026-09-24T14:00:00Z","v":311,"vw":67.76},{"c":68.2747,"h":68.35,"l":68.2747,"n":15,"o":68.35,"t":"2026-09-24T14:15:00Z","v":977,"vw":68.297563},{"c":68.47,"h":68.47,"l":68.47,"n":6,"o":68.47,"t":"2026-09-24T14:30:00Z","v":151,"vw":68.47},{"c":68.49,"h":68.49,"l":68.4727,"n":2,"o":68.4727,"t":"2026-09-24T15:00:00Z","v":300,"vw":68.484233},{"c":68.6,"h":68.6,"l":68.41,"n":64,"o":68.41,"t":"2026-09-24T15:15:00Z","v":3858,"vw":68.486006},{"c":68.5,"h":68.68,"l":68.5,"n":88,"o":68.68,"t":"2026-09-24T15:30:00Z","v":4973,"vw":68.616414},{"c":68.58,"h":68.71,"l":68.51,"n":35,"o":68.71,"t":"2026-09-24T15:45:00Z","v":2312,"vw":68.640159},{"c":68.58,"h":68.72,"l":68.51,"n":76,"o":68.64,"t":"2026-09-24T16:00:00Z","v":5125,"vw":68.629828},{"c":67.19,"h":68.47,"l":66.95,"n":463,"o":68.47,"t":"2026-09-24T16:15:00Z","v":17521,"vw":67.532541},{"c":67.07,"h":67.37,"l":66.82,"n":362,"o":67.28,"t":"2026-09-24T16:30:00Z","v":13071,"vw":67.203994},{"c":67.54,"h":67.54,"l":67.04,"n":124,"o":67.04,"t":"2026-09-24T16:45:00Z","v":4556,"vw":67.353763},{"c":67.72,"h":67.72,"l":67.39,"n":94,"o":67.59,"t":"2026-09-24T17:00:00Z","v":4268,"vw":67.510797},{"c":67.8,"h":67.8,"l":67.66,"n":14,"o":67.66,"t":"2026-09-24T17:15:00Z","v":864,"vw":67.764985},{"c":67.82,"h":67.93,"l":67.65,"n":95,"o":67.65,"t":"2026-09-24T17:30:00Z","v":3991,"vw":67.846111},{"c":67.9,"h":67.93,"l":67.8,"n":100,"o":67.9,"t":"2026-09-24T17:45:00Z","v":4248,"vw":67.872022},{"c":67.69,"h":67.91,"l":67.69,"n":43,"o":67.91,"t":"2026-09-24T18:00:00Z","v":2811,"vw":67.789375},{"c":67.4,"h":67.55,"l":67.34,"n":46,"o":67.55,"t":"2026-09-24T18:15:00Z","v":2100,"vw":67.450761},{"c":66.82,"h":67.25,"l":66.82,"n":229,"o":67.25,"t":"2026-09-24T18:30:00Z","v":6828,"vw":67.121104},{"c":67.44,"h":67.44,"l":67.07,"n":87,"o":67.08,"t":"2026-09-24T19:00:00Z","v":4168,"vw":67.12563},{"c":67.39,"h":67.4564,"l":67.39,"n":19,"o":67.4564,"t":"2026-09-24T19:15:00Z","v":1233,"vw":67.411684},{"c":67.14,"h":67.14,"l":67.14,"n":4,"o":67.14,"t":"2026-09-24T19:30:00Z","v":290,"vw":67.14},{"c":67.09,"h":67.12,"l":67.09,"n":45,"o":67.12,"t":"2026-09-24T19:45:00Z","v":1421,"vw":67.096237},{"c":66.024,"h":66.024,"l":65.42,"n":32,"o":65.66,"t":"2026-09-25T13:30:00Z","v":1818,"vw":65.833652},{"c":65.75,"h":65.75,"l":65.75,"n":26,"o":65.75,"t":"2026-09-25T14:00:00Z","v":1244,"vw":65.75},{"c":65.9133,"h":65.98,"l":65.9133,"n":19,"o":65.98,"t":"2026-09-25T14:15:00Z","v":840,"vw":65.937293},{"c":65.75,"h":65.88,"l":65.75,"n":40,"o":65.88,"t":"2026-09-25T14:45:00Z","v":1287,"vw":65.8225},{"c":66.18,"h":66.18,"l":65.89,"n":9,"o":65.89,"t":"2026-09-25T15:00:00Z","v":1015,"vw":66.050521},{"c":65.95,"h":66.05,"l":65.95,"n":12,"o":66.05,"t":"2026-09-25T15:15:00Z","v":1808,"vw":65.980599},{"c":66.3301,"h":66.3301,"l":66.2901,"n":2,"o":66.2901,"t":"2026-09-25T15:30:00Z","v":335,"vw":66.30204},{"c":65.5,"h":66.23,"l":65.5,"n":26,"o":66.23,"t":"2026-09-25T15:45:00Z","v":872,"vw":65.792},{"c":65.34,"h":65.64,"l":65.34,"n":176,"o":65.64,"t":"2026-09-25T16:00:00Z","v":6191,"vw":65.463053},{"c":65.2,"h":65.41,"l":65.2,"n":69,"o":65.25,"t":"2026-09-25T16:15:00Z","v":3179,"vw":65.279195},{"c":65.23,"h":65.51,"l":65.17,"n":338,"o":65.3,"t":"2026-09-25T16:30:00Z","v":9762,"vw":65.332779},{"c":65.52,"h":65.55,"l":65.36,"n":160,"o":65.36,"t":"2026-09-25T16:45:00Z","v":6241,"vw":65.432436},{"c":65.22,"h":65.46,"l":65.22,"n":41,"o":65.46,"t":"2026-09-25T17:00:00Z","v":1919,"vw":65.415556},{"c":65.15,"h":65.23,"l":65.09,"n":149,"o":65.23,"t":"2026-09-25T17:30:00Z","v":4580,"vw":65.111429},{"c":65.18,"h":65.2195,"l":65.14,"n":8,"o":65.14,"t":"2026-09-25T17:45:00Z","v":761,"vw":65.188888},{"c":65.29,"h":65.31,"l":65.29,"n":10,"o":65.31,"t":"2026-09-25T18:00:00Z","v":651,"vw":65.296},{"c":65.49,"h":65.58,"l":65.46,"n":77,"o":65.46,"t":"2026-09-25T18:15:00Z","v":2291,"vw":65.526667},{"c":65.79,"h":65.79,"l":65.79,"n":2,"o":65.79,"t":"2026-09-25T19:15:00Z","v":116,"vw":65.79},{"c":65.93,"h":65.93,"l":65.83,"n":101,"o":65.84,"t":"2026-09-25T19:30:00Z","v":2539,"vw":65.87125},{"c":65.81,"h":66.089,"l":65.78,"n":49,"o":66.089,"t":"2026-09-25T19:45:00Z","v":1392,"vw":65.920517},{"c":66.51,"h":67.25,"l":66.51,"n":105,"o":67.25,"t":"2026-09-28T13:30:00Z","v":1930,"vw":66.976923},{"c":66.7,"h":66.7,"l":66.7,"n":5,"o":66.7,"t":"2026-09-28T13:45:00Z","v":285,"vw":66.7},{"c":66.84,"h":66.84,"l":66.84,"n":6,"o":66.84,"t":"2026-09-28T14:00:00Z","v":149,"vw":66.84},{"c":66.495,"h":66.8286,"l":66.495,"n":5,"o":66.8286,"t":"2026-09-28T14:15:00Z","v":1114,"vw":66.798273},{"c":66.91,"h":66.91,"l":66.85,"n":21,"o":66.85,"t":"2026-09-28T15:00:00Z","v":1227,"vw":66.856285},{"c":66.58,"h":66.84,"l":66.58,"n":31,"o":66.83,"t":"2026-09-28T15:15:00Z","v":1702,"vw":66.689332},{"c":66.69,"h":66.69,"l":66.69,"n":44,"o":66.69,"t":"2026-09-28T16:00:00Z","v":1057,"vw":66.69},{"c":65.94,"h":66.3,"l":65.62,"n":821,"o":66.1,"t":"2026-09-28T16:15:00Z","v":10785,"vw":66.004191},{"c":65.8,"h":66.14,"l":65.75,"n":47,"o":66.07,"t":"2026-09-28T16:30:00Z","v":2417,"vw":66.032033},{"c":66.34,"h":66.34,"l":66.34,"n":4,"o":66.34,"t":"2026-09-28T16:45:00Z","v":219,"vw":66.34},{"c":65.52,"h":66.4799,"l":65.52,"n":328,"o":66.34,"t":"2026-09-28T17:00:00Z","v":9553,"vw":66.238005},{"c":66.06,"h":66.06,"l":65.4,"n":190,"o":65.4,"t":"2026-09-28T17:15:00Z","v":5717,"vw":65.721445},{"c":66.17,"h":66.17,"l":66.07,"n":40,"o":66.1,"t":"2026-09-28T17:45:00Z","v":1585,"vw":66.09697},{"c":66.1,"h":66.14,"l":66.1,"n":4,"o":66.14,"t":"2026-09-28T18:15:00Z","v":700,"vw":66.111869},{"c":66,"h":66,"l":66,"n":18,"o":66,"t":"2026-09-28T18:30:00Z","v":865,"vw":66},{"c":65.94,"h":66.01,"l":65.9,"n":133,"o":66.01,"t":"2026-09-28T18:45:00Z","v":3658,"vw":65.975072},{"c":66.03,"h":66.03,"l":65.955,"n":45,"o":65.9574,"t":"2026-09-28T19:45:00Z","v":1299,"vw":66.008495},{"c":64.3345,"h":64.3345,"l":63.67,"n":117,"o":64.07,"t":"2026-09-29T13:30:00Z","v":4585,"vw":64.040673},{"c":64.975,"h":64.975,"l":64.975,"n":5,"o":64.975,"t":"2026-09-29T14:00:00Z","v":519,"vw":64.975},{"c":65.01,"h":65.01,"l":65.01,"n":18,"o":65.01,"t":"2026-09-29T14:15:00Z","v":666,"vw":65.01},{"c":64.83,"h":64.83,"l":64.83,"n":30,"o":64.83,"t":"2026-09-29T14:30:00Z","v":1013,"vw":64.83},{"c":64.9699,"h":64.9699,"l":64.958,"n":7,"o":64.958,"t":"2026-09-29T15:15:00Z","v":1425,"vw":64.967309},{"c":64.79,"h":64.79,"l":64.79,"n":14,"o":64.79,"t":"2026-09-29T15:30:00Z","v":553,"vw":64.79},{"c":64.95,"h":65.01,"l":64.5,"n":183,"o":64.98,"t":"2026-09-29T15:45:00Z","v":6229,"vw":64.667536},{"c":64.87,"h":65.11,"l":64.87,"n":66,"o":65,"t":"2026-09-29T16:15:00Z","v":2898,"vw":65.007159},{"c":65.155,"h":65.155,"l":65.01,"n":6,"o":65.02,"t":"2026-09-29T16:30:00Z","v":1242,"vw":65.035338},{"c":65.13,"h":65.13,"l":65.13,"n":1,"o":65.13,"t":"2026-09-29T16:45:00Z","v":100,"vw":65.13},{"c":65.07,"h":65.07,"l":65.06,"n":6,"o":65.06,"t":"2026-09-29T17:00:00Z","v":442,"vw":65.066667},{"c":64.91,"h":64.93,"l":64.91,"n":4,"o":64.93,"t":"2026-09-29T17:15:00Z","v":274,"vw":64.92},{"c":64.88,"h":64.88,"l":64.88,"n":1,"o":64.88,"t":"2026-09-29T17:30:00Z","v":200,"vw":64.88},{"c":64.83,"h":64.85,"l":64.46,"n":78,"o":64.81,"t":"2026-09-29T18:00:00Z","v":4357,"vw":64.699318},{"c":64.79,"h":64.79,"l":64.79,"n":1,"o":64.79,"t":"2026-09-29T18:15:00Z","v":105,"vw":64.79},{"c":64.47,"h":64.58,"l":64.4,"n":49,"o":64.58,"t":"2026-09-29T18:30:00Z","v":2344,"vw":64.471542},{"c":64.17,"h":64.5,"l":64.17,"n":11,"o":64.5,"t":"2026-09-29T18:45:00Z","v":1201,"vw":64.324},{"c":64.33,"h":64.33,"l":64.33,"n":3,"o":64.33,"t":"2026-09-29T19:00:00Z","v":200,"vw":64.33},{"c":64.55,"h":64.76,"l":64.55,"n":73,"o":64.71,"t":"2026-09-29T19:30:00Z","v":5408,"vw":64.657395},{"c":64.78,"h":64.78,"l":64.55,"n":73,"o":64.55,"t":"2026-09-29T19:45:00Z","v":6268,"vw":64.701416},{"c":65.43,"h":65.59,"l":65.35,"n":22,"o":65.35,"t":"2026-09-30T13:30:00Z","v":1231,"vw":65.493926},{"c":65.5827,"h":65.5827,"l":65.5827,"n":1,"o":65.5827,"t":"2026-09-30T13:45:00Z","v":100,"vw":65.5827},{"c":65,"h":65.3,"l":65,"n":20,"o":65.3,"t":"2026-09-30T14:00:00Z","v":1412,"vw":65.270703},{"c":65.21,"h":65.21,"l":65.16,"n":35,"o":65.16,"t":"2026-09-30T14:30:00Z","v":1032,"vw":65.195793},{"c":64.85,"h":64.85,"l":64.85,"n":2,"o":64.85,"t":"2026-09-30T14:45:00Z","v":146,"vw":64.85},{"c":65.35,"h":65.35,"l":65.35,"n":1,"o":65.35,"t":"2026-09-30T15:00:00Z","v":270,"vw":65.35},{"c":65.41,"h":65.41,"l":65.41,"n":1,"o":65.41,"t":"2026-09-30T15:15:00Z","v":100,"vw":65.41},{"c":65.545,"h":65.545,"l":65.4,"n":13,"o":65.4,"t":"2026-09-30T15:30:00Z","v":1240,"vw":65.48638},{"c":65.58,"h":65.58,"l":65.55,"n":28,"o":65.55,"t":"2026-09-30T15:45:00Z","v":1083,"vw":65.562766},{"c":65.66,"h":65.66,"l":65.61,"n":37,"o":65.65,"t":"2026-09-30T16:00:00Z","v":1449,"vw":65.645},{"c":65.79,"h":65.79,"l":65.74,"n":2,"o":65.74,"t":"2026-09-30T16:15:00Z","v":300,"vw":65.756667},{"c":65.65,"h":65.65,"l":65.65,"n":3,"o":65.65,"t":"2026-09-30T16:30:00Z","v":200,"vw":65.65},{"c":65.865,"h":65.865,"l":65.69,"n":13,"o":65.69,"t":"2026-09-30T17:45:00Z","v":803,"vw":65.783478},{"c":65.36,"h":65.36,"l":65.36,"n":1,"o":65.36,"t":"2026-09-30T19:00:00Z","v":200,"vw":65.36},{"c":65.02,"h":65.02,"l":65.02,"n":1,"o":65.02,"t":"2026-09-30T19:15:00Z","v":100,"vw":65.02},{"c":64.84,"h":64.92,"l":64.7427,"n":22,"o":64.92,"t":"2026-09-30T19:30:00Z","v":1725,"vw":64.805706},{"c":64.67,"h":64.7799,"l":64.52,"n":43,"o":64.7799,"t":"2026-09-30T19:45:00Z","v":1692,"vw":64.671825},{"c":64.95,"h":64.95,"l":63.76,"n":148,"o":63.81,"t":"2026-10-01T13:30:00Z","v":5373,"vw":64.159639},{"c":65.615,"h":65.635,"l":65.56,"n":40,"o":65.635,"t":"2026-10-01T13:45:00Z","v":2050,"vw":65.619},{"c":65.17,"h":65.4054,"l":65.077,"n":78,"o":65.4054,"t":"2026-10-01T14:00:00Z","v":3726,"vw":65.171216},{"c":65.965,"h":65.965,"l":65.54,"n":3,"o":65.54,"t":"2026-10-01T14:15:00Z","v":258,"vw":65.707323},{"c":66.16,"h":66.16,"l":66.02,"n":35,"o":66.02,"t":"2026-10-01T14:30:00Z","v":1404,"vw":66.077232},{"c":66.05,"h":66.2,"l":66.05,"n":23,"o":66.17,"t":"2026-10-01T14:45:00Z","v":1435,"vw":66.114634},{"c":66.36,"h":66.36,"l":66.01,"n":36,"o":66.01,"t":"2026-10-01T15:00:00Z","v":1036,"vw":66.176667},{"c":66.385,"h":66.385,"l":66.385,"n":1,"o":66.385,"t":"2026-10-01T15:15:00Z","v":100,"vw":66.385},{"c":66.45,"h":66.5752,"l":66.425,"n":88,"o":66.5,"t":"2026-10-01T15:45:00Z","v":4045,"vw":66.516997},{"c":66.45,"h":66.54,"l":66.45,"n":53,"o":66.475,"t":"2026-10-01T16:00:00Z","v":1872,"vw":66.4725},{"c":66.46,"h":66.58,"l":66.44,"n":24,"o":66.58,"t":"2026-10-01T16:15:00Z","v":1094,"vw":66.472},{"c":66.66,"h":66.66,"l":66.57,"n":10,"o":66.57,"t":"2026-10-01T16:30:00Z","v":999,"vw":66.589643},{"c":66.45,"h":66.72,"l":66.45,"n":17,"o":66.65,"t":"2026-10-01T16:45:00Z","v":1073,"vw":66.567644},{"c":66.37,"h":66.37,"l":66.37,"n":11,"o":66.37,"t":"2026-10-01T17:00:00Z","v":290,"vw":66.37},{"c":66.25,"h":66.29,"l":66.22,"n":11,"o":66.29,"t":"2026-10-01T17:15:00Z","v":964,"vw":66.268263},{"c":66.0205,"h":66.12,"l":65.9,"n":136,"o":66.04,"t":"2026-10-01T17:30:00Z","v":17648,"vw":66.01656},{"c":67.12,"h":67.12,"l":66.27,"n":184,"o":66.27,"t":"2026-10-01T17:45:00Z","v":10457,"vw":66.697305},{"c":66.91,"h":67.01,"l":66.76,"n":143,"o":67.01,"t":"2026-10-01T18:00:00Z","v":6755,"vw":66.900855},{"c":67.03,"h":67.03,"l":66.67,"n":123,"o":66.68,"t":"2026-10-01T18:15:00Z","v":7821,"vw":66.781226},{"c":66.74,"h":67.06,"l":66.74,"n":138,"o":67.04,"t":"2026-10-01T18:30:00Z","v":7032,"vw":66.84212},{"c":66.78,"h":66.82,"l":66.75,"n":20,"o":66.78,"t":"2026-10-01T18:45:00Z","v":2130,"vw":66.775992},{"c":66.865,"h":66.865,"l":66.74,"n":2,"o":66.74,"t":"2026-10-01T19:00:00Z","v":550,"vw":66.842273},{"c":66.95,"h":66.99,"l":66.94,"n":12,"o":66.98,"t":"2026-10-01T19:15:00Z","v":2727,"vw":66.963526},{"c":66.92,"h":66.94,"l":66.8,"n":17,"o":66.94,"t":"2026-10-01T19:30:00Z","v":1433,"vw":66.908616},{"c":67.05,"h":67.2299,"l":66.96,"n":66,"o":66.96,"t":"2026-10-01T19:45:00Z","v":2111,"vw":67.070374},{"c":67.19,"h":67.19,"l":67.19,"n":4,"o":67.19,"t":"2026-10-01T20:00:00Z","v":126,"vw":67.19},{"c":66.57,"h":66.57,"l":65.33,"n":44,"o":65.33,"t":"2026-10-02T13:30:00Z","v":2494,"vw":65.982172},{"c":66.85,"h":67.1,"l":66.85,"n":106,"o":67,"t":"2026-10-02T13:45:00Z","v":8790,"vw":66.981169},{"c":65.8,"h":66.97,"l":65.8,"n":3,"o":66.97,"t":"2026-10-02T14:00:00Z","v":254,"vw":66.401714},{"c":65.67,"h":65.67,"l":65.67,"n":3,"o":65.67,"t":"2026-10-02T14:15:00Z","v":196,"vw":65.67},{"c":66.72,"h":66.72,"l":66.59,"n":9,"o":66.59,"t":"2026-10-02T14:45:00Z","v":883,"vw":66.69729},{"c":66.78,"h":66.85,"l":66.58,"n":18,"o":66.63,"t":"2026-10-02T15:00:00Z","v":1271,"vw":66.740555},{"c":66.64,"h":66.87,"l":66.62,"n":13,"o":66.76,"t":"2026-10-02T15:15:00Z","v":787,"vw":66.749759},{"c":66.72,"h":66.78,"l":66.72,"n":2,"o":66.78,"t":"2026-10-02T15:30:00Z","v":500,"vw":66.744},{"c":67.1,"h":67.11,"l":67.1,"n":21,"o":67.11,"t":"2026-10-02T16:00:00Z","v":1999,"vw":67.105789},{"c":66.98,"h":67.01,"l":66.95,"n":41,"o":67.01,"t":"2026-10-02T16:15:00Z","v":2002,"vw":66.97875},{"c":67.29,"h":67.3,"l":67.23,"n":13,"o":67.3,"t":"2026-10-02T16:30:00Z","v":1013,"vw":67.250274},{"c":67.125,"h":67.125,"l":67.125,"n":1,"o":67.125,"t":"2026-10-02T16:45:00Z","v":140,"vw":67.125},{"c":67.35,"h":67.38,"l":67.3,"n":8,"o":67.3,"t":"2026-10-02T17:00:00Z","v":407,"vw":67.343333},{"c":67.2,"h":67.22,"l":67.2,"n":6,"o":67.22,"t":"2026-10-02T17:15:00Z","v":491,"vw":67.206395},{"c":67.43,"h":67.43,"l":67.42,"n":8,"o":67.42,"t":"2026-10-02T17:45:00Z","v":755,"vw":67.421736},{"c":67.46,"h":67.51,"l":67.46,"n":7,"o":67.51,"t":"2026-10-02T18:00:00Z","v":1100,"vw":67.491818},{"c":67.35,"h":67.35,"l":67.35,"n":5,"o":67.35,"t":"2026-10-02T18:15:00Z","v":297,"vw":67.35},{"c":67.415,"h":67.415,"l":67.415,"n":1,"o":67.415,"t":"2026-10-02T18:30:00Z","v":500,"vw":67.415},{"c":67.43,"h":67.43,"l":67.43,"n":4,"o":67.43,"t":"2026-10-02T18:45:00Z","v":200,"vw":67.43},{"c":67.4,"h":67.56,"l":67.36,"n":143,"o":67.51,"t":"2026-10-02T19:45:00Z","v":5766,"vw":67.418155},{"c":67.49,"h":67.49,"l":67.49,"n":3,"o":67.49,"t":"2026-10-02T20:00:00Z","v":127,"vw":67.49},{"c":66.26,"h":67.52,"l":66.26,"n":152,"o":67.52,"t":"2026-10-05T13:30:00Z","v":7490,"vw":67.24223},{"c":66.16,"h":66.22,"l":66.16,"n":22,"o":66.22,"t":"2026-10-05T13:45:00Z","v":593,"vw":66.183077},{"c":67.485,"h":67.66,"l":67.48,"n":94,"o":67.5,"t":"2026-10-05T14:00:00Z","v":4146,"vw":67.495705},{"c":67.66,"h":67.77,"l":67.46,"n":27,"o":67.46,"t":"2026-10-05T14:15:00Z","v":1114,"vw":67.667792},{"c":68.48,"h":68.5,"l":68,"n":47,"o":68,"t":"2026-10-05T14:45:00Z","v":2513,"vw":68.206808},{"c":68.6434,"h":68.65,"l":68.5,"n":20,"o":68.5,"t":"2026-10-05T15:00:00Z","v":2594,"vw":68.606395},{"c":68.78,"h":68.78,"l":68.745,"n":34,"o":68.78,"t":"2026-10-05T15:15:00Z","v":2427,"vw":68.76421},{"c":68.98,"h":69,"l":68.98,"n":3,"o":69,"t":"2026-10-05T15:30:00Z","v":707,"vw":68.994556},{"c":69.04,"h":69.04,"l":69.04,"n":2,"o":69.04,"t":"2026-10-05T16:00:00Z","v":160,"vw":69.04},{"c":69.1048,"h":69.1048,"l":69.1048,"n":1,"o":69.1048,"t":"2026-10-05T16:15:00Z","v":900,"vw":69.1048},{"c":68.925,"h":68.925,"l":68.925,"n":1,"o":68.925,"t":"2026-10-05T16:30:00Z","v":125,"vw":68.925},{"c":68.95,"h":69.01,"l":68.88,"n":13,"o":69.01,"t":"2026-10-05T16:45:00Z","v":1042,"vw":68.916},{"c":69.08,"h":69.08,"l":69.08,"n":5,"o":69.08,"t":"2026-10-05T17:00:00Z","v":500,"vw":69.08},{"c":69.24,"h":69.24,"l":69.12,"n":17,"o":69.18,"t":"2026-10-05T17:45:00Z","v":1544,"vw":69.192},{"c":69.29,"h":69.38,"l":69.23,"n":61,"o":69.28,"t":"2026-10-05T18:00:00Z","v":5988,"vw":69.306065},{"c":68.87,"h":68.87,"l":68.84,"n":44,"o":68.845,"t":"2026-10-05T18:15:00Z","v":1556,"vw":68.845714},{"c":68.79,"h":68.9,"l":68.79,"n":10,"o":68.9,"t":"2026-10-05T18:30:00Z","v":412,"vw":68.845},{"c":68.77,"h":68.77,"l":68.77,"n":1,"o":68.77,"t":"2026-10-05T18:45:00Z","v":101,"vw":68.77},{"c":68.74,"h":68.78,"l":68.74,"n":16,"o":68.78,"t":"2026-10-05T19:00:00Z","v":1107,"vw":68.744444},{"c":68.7,"h":68.75,"l":68.7,"n":23,"o":68.75,"t":"2026-10-05T19:15:00Z","v":930,"vw":68.725},{"c":68.57,"h":68.6,"l":68.57,"n":24,"o":68.6,"t":"2026-10-05T19:30:00Z","v":1903,"vw":68.593247},{"c":68.67,"h":68.69,"l":68.41,"n":104,"o":68.4796,"t":"2026-10-05T19:45:00Z","v":4656,"vw":68.599594},{"c":67.7029,"h":68.56,"l":67.7029,"n":119,"o":67.79,"t":"2026-10-06T13:30:00Z","v":6063,"vw":68.003349},{"c":67.83,"h":67.89,"l":67.66,"n":84,"o":67.8,"t":"2026-10-06T13:45:00Z","v":4685,"vw":67.764832},{"c":68.225,"h":68.41,"l":68.225,"n":66,"o":68.27,"t":"2026-10-06T14:00:00Z","v":3198,"vw":68.303636},{"c":68.775,"h":68.9715,"l":68.775,"n":7,"o":68.94,"t":"2026-10-06T14:30:00Z","v":633,"vw":68.838767},{"c":68.88,"h":68.88,"l":68.77,"n":2,"o":68.77,"t":"2026-10-06T14:45:00Z","v":267,"vw":68.811199},{"c":69.0329,"h":69.0329,"l":69.0329,"n":1,"o":69.0329,"t":"2026-10-06T15:00:00Z","v":753,"vw":69.0329},{"c":69.73,"h":69.75,"l":69.73,"n":5,"o":69.73,"t":"2026-10-06T15:45:00Z","v":329,"vw":69.736667},{"c":69.63,"h":69.63,"l":69.61,"n":24,"o":69.61,"t":"2026-10-06T16:00:00Z","v":3442,"vw":69.614476},{"c":69.63,"h":69.63,"l":69.63,"n":1,"o":69.63,"t":"2026-10-06T16:15:00Z","v":173,"vw":69.63},{"c":69.77,"h":69.77,"l":69.745,"n":7,"o":69.745,"t":"2026-10-06T16:30:00Z","v":760,"vw":69.7575},{"c":69.98,"h":69.98,"l":69.85,"n":21,"o":69.85,"t":"2026-10-06T17:15:00Z","v":1019,"vw":69.89875},{"c":69.8,"h":69.8,"l":69.755,"n":11,"o":69.755,"t":"2026-10-06T17:45:00Z","v":1894,"vw":69.78628},{"c":69.75,"h":69.75,"l":69.74,"n":10,"o":69.74,"t":"2026-10-06T18:00:00Z","v":743,"vw":69.743425},{"c":69.76,"h":69.76,"l":69.76,"n":3,"o":69.76,"t":"2026-10-06T18:15:00Z","v":162,"vw":69.76},{"c":69.805,"h":69.805,"l":69.805,"n":1,"o":69.805,"t":"2026-10-06T18:45:00Z","v":200,"vw":69.805},{"c":69.63,"h":69.63,"l":69.63,"n":1,"o":69.63,"t":"2026-10-06T19:15:00Z","v":100,"vw":69.63},{"c":69.6857,"h":69.6857,"l":69.6857,"n":1,"o":69.6857,"t":"2026-10-06T19:30:00Z","v":100,"vw":69.6857},{"c":69.29,"h":69.58,"l":69.24,"n":199,"o":69.56,"t":"2026-10-06T19:45:00Z","v":11289,"vw":69.383183},{"c":70.09,"h":70.77,"l":70.09,"n":103,"o":70.57,"t":"2026-10-07T13:30:00Z","v":4789,"vw":70.513279},{"c":69.86,"h":69.86,"l":69.79,"n":22,"o":69.79,"t":"2026-10-07T13:45:00Z","v":976,"vw":69.81381},{"c":68.92,"h":69.52,"l":68.92,"n":11,"o":69.52,"t":"2026-10-07T14:00:00Z","v":792,"vw":69.279036},{"c":69.2,"h":69.2,"l":69.2,"n":2,"o":69.2,"t":"2026-10-07T14:15:00Z","v":114,"vw":69.2},{"c":68.52,"h":68.52,"l":68.52,"n":1,"o":68.52,"t":"2026-10-07T14:30:00Z","v":100,"vw":68.52},{"c":68.35,"h":68.3749,"l":68.35,"n":4,"o":68.3749,"t":"2026-10-07T14:45:00Z","v":1101,"vw":68.370409},{"c":68.23,"h":68.23,"l":68.23,"n":1,"o":68.23,"t":"2026-10-07T15:15:00Z","v":100,"vw":68.23},{"c":68.17,"h":68.17,"l":68.17,"n":2,"o":68.17,"t":"2026-10-07T15:30:00Z","v":101,"vw":68.17},{"c":68.03,"h":68.08,"l":67.998,"n":16,"o":67.998,"t":"2026-10-07T15:45:00Z","v":1951,"vw":68.050437},{"c":67.92,"h":68.095,"l":67.92,"n":82,"o":67.975,"t":"2026-10-07T16:00:00Z","v":4403,"vw":68.012593},{"c":67.91,"h":67.91,"l":67.91,"n":2,"o":67.91,"t":"2026-10-07T16:45:00Z","v":150,"vw":67.91},{"c":68.05,"h":68.05,"l":68.05,"n":4,"o":68.05,"t":"2026-10-07T17:00:00Z","v":400,"vw":68.05},{"c":68.0701,"h":68.085,"l":68.0701,"n":5,"o":68.0749,"t":"2026-10-07T17:15:00Z","v":551,"vw":68.074852},{"c":67.94,"h":67.94,"l":67.94,"n":2,"o":67.94,"t":"2026-10-07T17:45:00Z","v":101,"vw":67.94},{"c":68.81,"h":69.02,"l":68.66,"n":20,"o":68.67,"t":"2026-10-07T19:00:00Z","v":1558,"vw":68.746},{"c":68.79,"h":68.79,"l":68.79,"n":1,"o":68.79,"t":"2026-10-07T19:15:00Z","v":100,"vw":68.79},{"c":68.76,"h":68.76,"l":68.76,"n":2,"o":68.76,"t":"2026-10-07T19:30:00Z","v":500,"vw":68.76},{"c":68.61,"h":68.645,"l":68.61,"n":3,"o":68.645,"t":"2026-10-07T19:45:00Z","v":201,"vw":68.6275},{"c":68.8,"h":68.91,"l":68.8,"n":8,"o":68.88,"t":"2026-10-07T20:00:00Z","v":313,"vw":68.863333},{"c":71.36,"h":71.7,"l":71.09,"n":167,"o":71.2,"t":"2026-10-08T13:30:00Z","v":5958,"vw":71.274015},{"c":71.7,"h":71.755,"l":71.61,"n":19,"o":71.755,"t":"2026-10-08T13:45:00Z","v":1514,"vw":71.677917},{"c":71.65,"h":71.83,"l":71.65,"n":24,"o":71.83,"t":"2026-10-08T14:00:00Z","v":1220,"vw":71.796765},{"c":72,"h":72,"l":71.63,"n":24,"o":71.65,"t":"2026-10-08T14:30:00Z","v":3398,"vw":71.780572},{"c":72.22,"h":72.22,"l":72.11,"n":4,"o":72.11,"t":"2026-10-08T14:45:00Z","v":258,"vw":72.165},{"c":72.14,"h":72.38,"l":72.14,"n":10,"o":72.31,"t":"2026-10-08T15:00:00Z","v":851,"vw":72.259756},{"c":72.05,"h":72.05,"l":72.03,"n":6,"o":72.03,"t":"2026-10-08T15:15:00Z","v":395,"vw":72.041111},{"c":72.7,"h":72.7,"l":72.57,"n":6,"o":72.57,"t":"2026-10-08T15:45:00Z","v":305,"vw":72.613333},{"c":72.47,"h":72.59,"l":72.47,"n":5,"o":72.59,"t":"2026-10-08T16:00:00Z","v":229,"vw":72.53},{"c":71.95,"h":72.47,"l":71.47,"n":144,"o":72.38,"t":"2026-10-08T16:15:00Z","v":11181,"vw":72.042688},{"c":71.78,"h":71.95,"l":71.78,"n":24,"o":71.95,"t":"2026-10-08T16:30:00Z","v":1127,"vw":71.906577},{"c":71.985,"h":71.985,"l":71.56,"n":41,"o":71.56,"t":"2026-10-08T16:45:00Z","v":1836,"vw":71.814899},{"c":72.44,"h":72.44,"l":72.32,"n":2,"o":72.32,"t":"2026-10-08T17:00:00Z","v":200,"vw":72.38},{"c":72.35,"h":72.39,"l":72.2725,"n":45,"o":72.32,"t":"2026-10-08T17:15:00Z","v":1871,"vw":72.335313},{"c":72.62,"h":72.62,"l":72.585,"n":12,"o":72.585,"t":"2026-10-08T17:30:00Z","v":778,"vw":72.611136},{"c":72.61,"h":72.61,"l":72.58,"n":7,"o":72.58,"t":"2026-10-08T18:00:00Z","v":405,"vw":72.59},{"c":72.49,"h":72.58,"l":72.49,"n":8,"o":72.58,"t":"2026-10-08T18:15:00Z","v":779,"vw":72.50673},{"c":72.71,"h":72.71,"l":72.71,"n":5,"o":72.71,"t":"2026-10-08T18:45:00Z","v":225,"vw":72.71},{"c":72.62,"h":72.62,"l":72.62,"n":9,"o":72.62,"t":"2026-10-08T19:00:00Z","v":664,"vw":72.62},{"c":72.91,"h":73.01,"l":72.91,"n":12,"o":73.01,"t":"2026-10-08T19:15:00Z","v":333,"vw":72.976667},{"c":72.675,"h":72.75,"l":72.675,"n":3,"o":72.75,"t":"2026-10-08T19:30:00Z","v":469,"vw":72.69391},{"c":72.58,"h":72.58,"l":72.4316,"n":46,"o":72.4316,"t":"2026-10-08T19:45:00Z","v":2844,"vw":72.559342},{"c":73.72,"h":73.72,"l":73.72,"n":1,"o":73.72,"t":"2026-10-08T21:45:00Z","v":135,"vw":73.72},{"c":71.5,"h":71.5,"l":71.5,"n":1,"o":71.5,"t":"2026-10-09T12:15:00Z","v":1600,"vw":71.5},{"c":72.86,"h":72.96,"l":71.87,"n":50,"o":71.87,"t":"2026-10-09T13:30:00Z","v":4360,"vw":72.304227},{"c":73.44,"h":73.44,"l":73.1,"n":66,"o":73.35,"t":"2026-10-09T13:45:00Z","v":3647,"vw":73.299922},{"c":73.21,"h":73.55,"l":73.13,"n":25,"o":73.55,"t":"2026-10-09T14:00:00Z","v":1421,"vw":73.320909},{"c":73.3899,"h":73.3899,"l":73.34,"n":4,"o":73.34,"t":"2026-10-09T14:15:00Z","v":2515,"vw":73.385876},{"c":73.55,"h":73.55,"l":73.55,"n":1,"o":73.55,"t":"2026-10-09T14:30:00Z","v":100,"vw":73.55},{"c":73.4099,"h":73.4099,"l":73.4099,"n":3,"o":73.4099,"t":"2026-10-09T14:45:00Z","v":320,"vw":73.4099},{"c":73.79,"h":73.79,"l":73.25,"n":60,"o":73.35,"t":"2026-10-09T15:00:00Z","v":2864,"vw":73.389091},{"c":73.71,"h":73.9039,"l":73.675,"n":24,"o":73.885,"t":"2026-10-09T15:15:00Z","v":2159,"vw":73.730711},{"c":73.4,"h":73.8048,"l":73.38,"n":18,"o":73.8048,"t":"2026-10-09T15:30:00Z","v":1132,"vw":73.59696},{"c":73.2,"h":73.2,"l":73.19,"n":2,"o":73.19,"t":"2026-10-09T15:45:00Z","v":500,"vw":73.192},{"c":73.08,"h":73.08,"l":72.88,"n":18,"o":72.88,"t":"2026-10-09T16:00:00Z","v":4327,"vw":72.981544},{"c":73.01,"h":73.1242,"l":73.01,"n":18,"o":73.04,"t":"2026-10-09T16:15:00Z","v":1446,"vw":73.076884},{"c":73.0634,"h":73.07,"l":73.04,"n":3,"o":73.07,"t":"2026-10-09T16:30:00Z","v":400,"vw":73.056275},{"c":72.9152,"h":72.9152,"l":72.81,"n":7,"o":72.8769,"t":"2026-10-09T16:45:00Z","v":762,"vw":72.879381},{"c":72.75,"h":72.75,"l":72.73,"n":2,"o":72.73,"t":"2026-10-09T17:00:00Z","v":200,"vw":72.74},{"c":72.64,"h":72.82,"l":72.64,"n":11,"o":72.82,"t":"2026-10-09T17:15:00Z","v":1166,"vw":72.676303},{"c":72.58,"h":72.58,"l":72.47,"n":46,"o":72.47,"t":"2026-10-09T17:30:00Z","v":2168,"vw":72.525},{"c":72.675,"h":72.68,"l":72.675,"n":30,"o":72.68,"t":"2026-10-09T17:45:00Z","v":1635,"vw":72.678333},{"c":72.92,"h":73.084,"l":72.92,"n":6,"o":73.084,"t":"2026-10-09T18:15:00Z","v":646,"vw":73.046867},{"c":72.56,"h":72.56,"l":72.56,"n":12,"o":72.56,"t":"2026-10-09T18:30:00Z","v":479,"vw":72.56},{"c":71.98,"h":72.51,"l":71.74,"n":236,"o":72.505,"t":"2026-10-09T18:45:00Z","v":19040,"vw":72.16552},{"c":72.37,"h":72.37,"l":72.29,"n":13,"o":72.3095,"t":"2026-10-09T19:00:00Z","v":897,"vw":72.313733},{"c":72.18,"h":72.2671,"l":72.18,"n":3,"o":72.2671,"t":"2026-10-09T19:30:00Z","v":341,"vw":72.239881},{"c":72.19,"h":72.19,"l":72.11,"n":45,"o":72.11,"t":"2026-10-09T19:45:00Z","v":2115,"vw":72.151429},{"c":72.5,"h":72.55,"l":72.23,"n":10,"o":72.23,"t":"2026-10-09T20:00:00Z","v":559,"vw":72.444},{"c":73,"h":73,"l":73,"n":8,"o":73,"t":"2026-10-12T11:00:00Z","v":1000,"vw":73},{"c":74.67,"h":74.74,"l":73.86,"n":109,"o":73.86,"t":"2026-10-12T13:30:00Z","v":8380,"vw":74.381524},{"c":74.89,"h":75,"l":74.52,"n":70,"o":74.53,"t":"2026-10-12T13:45:00Z","v":2856,"vw":74.818284},{"c":73.59,"h":73.6099,"l":73.59,"n":13,"o":73.6099,"t":"2026-10-12T14:30:00Z","v":1423,"vw":73.603536},{"c":73.65,"h":73.65,"l":73.65,"n":1,"o":73.65,"t":"2026-10-12T14:45:00Z","v":100,"vw":73.65},{"c":74.095,"h":74.095,"l":74.095,"n":1,"o":74.095,"t":"2026-10-12T15:15:00Z","v":200,"vw":74.095},{"c":74.25,"h":74.25,"l":74.195,"n":2,"o":74.195,"t":"2026-10-12T15:30:00Z","v":200,"vw":74.2225},{"c":74.27,"h":74.27,"l":74.27,"n":1,"o":74.27,"t":"2026-10-12T15:45:00Z","v":134,"vw":74.27},{"c":74.23,"h":74.28,"l":74.23,"n":6,"o":74.28,"t":"2026-10-12T16:00:00Z","v":595,"vw":74.27},{"c":74.25,"h":74.265,"l":74.25,"n":7,"o":74.265,"t":"2026-10-12T16:45:00Z","v":910,"vw":74.25375},{"c":74.335,"h":74.335,"l":74.335,"n":1,"o":74.335,"t":"2026-10-12T17:15:00Z","v":480,"vw":74.335},{"c":74.27,"h":74.3377,"l":74.225,"n":8,"o":74.3377,"t":"2026-10-12T17:30:00Z","v":1737,"vw":74.251907},{"c":74.17,"h":74.17,"l":74.17,"n":3,"o":74.17,"t":"2026-10-12T18:15:00Z","v":269,"vw":74.17},{"c":74.04,"h":74.04,"l":74.04,"n":2,"o":74.04,"t":"2026-10-12T18:30:00Z","v":342,"vw":74.04},{"c":74.04,"h":74.04,"l":74.04,"n":1,"o":74.04,"t":"2026-10-12T18:45:00Z","v":100,"vw":74.04},{"c":74.025,"h":74.025,"l":74.025,"n":2,"o":74.025,"t":"2026-10-12T19:00:00Z","v":365,"vw":74.025},{"c":74.07,"h":74.07,"l":74.07,"n":4,"o":74.07,"t":"2026-10-12T19:30:00Z","v":1155,"vw":74.07},{"c":74.26,"h":74.32,"l":74.12,"n":63,"o":74.12,"t":"2026-10-12T19:45:00Z","v":3458,"vw":74.250402},{"c":74.34,"h":74.34,"l":74.34,"n":3,"o":74.34,"t":"2026-10-12T20:00:00Z","v":115,"vw":74.34},{"c":74.32,"h":74.32,"l":74.32,"n":2,"o":74.32,"t":"2026-10-12T20:30:00Z","v":101,"vw":74.32},{"c":75,"h":75,"l":75,"n":10,"o":75,"t":"2026-10-13T12:00:00Z","v":1000,"vw":75},{"c":75.92,"h":75.92,"l":74.87,"n":225,"o":74.99,"t":"2026-10-13T13:30:00Z","v":54795,"vw":75.03894},{"c":75.84,"h":75.95,"l":75.73,"n":57,"o":75.73,"t":"2026-10-13T13:45:00Z","v":7459,"vw":75.827232},{"c":75.25,"h":75.885,"l":75.1417,"n":69,"o":75.885,"t":"2026-10-13T14:00:00Z","v":4854,"vw":75.472539},{"c":75.83,"h":75.88,"l":75.26,"n":78,"o":75.26,"t":"2026-10-13T14:15:00Z","v":7306,"vw":75.420998},{"c":75.835,"h":75.8465,"l":75.776,"n":20,"o":75.84,"t":"2026-10-13T14:30:00Z","v":1026,"vw":75.825865},{"c":76.135,"h":76.1383,"l":75.98,"n":13,"o":76.04,"t":"2026-10-13T14:45:00Z","v":860,"vw":76.041663},{"c":76.07,"h":76.0733,"l":76.05,"n":12,"o":76.0733,"t":"2026-10-13T15:00:00Z","v":612,"vw":76.064575},{"c":76.165,"h":76.165,"l":76.0316,"n":5,"o":76.0316,"t":"2026-10-13T15:15:00Z","v":575,"vw":76.105496},{"c":76.43,"h":76.43,"l":76.32,"n":9,"o":76.32,"t":"2026-10-13T15:30:00Z","v":610,"vw":76.378889},{"c":76,"h":76.17,"l":76,"n":41,"o":76.13,"t":"2026-10-13T16:00:00Z","v":2831,"vw":76.108368},{"c":75.8149,"h":75.8328,"l":75.605,"n":12,"o":75.605,"t":"2026-10-13T16:30:00Z","v":4953,"vw":75.670061},{"c":76.22,"h":76.2329,"l":76.22,"n":2,"o":76.2329,"t":"2026-10-13T16:45:00Z","v":300,"vw":76.2243},{"c":75.99,"h":76.231,"l":75.89,"n":24,"o":76.23,"t":"2026-10-13T17:00:00Z","v":4628,"vw":76.143921},{"c":75.94,"h":75.94,"l":75.94,"n":1,"o":75.94,"t":"2026-10-13T17:15:00Z","v":100,"vw":75.94},{"c":76.36,"h":76.38,"l":76.27,"n":27,"o":76.27,"t":"2026-10-13T17:45:00Z","v":1953,"vw":76.346979},{"c":76.39,"h":76.5,"l":76.32,"n":28,"o":76.37,"t":"2026-10-13T18:00:00Z","v":1592,"vw":76.359619},{"c":76.61,"h":76.65,"l":76.55,"n":9,"o":76.565,"t":"2026-10-13T18:45:00Z","v":880,"vw":76.580645},{"c":76.67,"h":76.67,"l":76.61,"n":12,"o":76.61,"t":"2026-10-13T19:00:00Z","v":831,"vw":76.63},{"c":76.63,"h":76.63,"l":76.62,"n":8,"o":76.63,"t":"2026-10-13T19:15:00Z","v":733,"vw":76.628333},{"c":76.78,"h":76.78,"l":76.435,"n":43,"o":76.435,"t":"2026-10-13T19:30:00Z","v":3847,"vw":76.568548},{"c":76.86,"h":76.9716,"l":76.78,"n":100,"o":76.91,"t":"2026-10-13T19:45:00Z","v":10710,"vw":76.905889},{"c":76.95,"h":76.95,"l":76.95,"n":5,"o":76.95,"t":"2026-10-13T20:00:00Z","v":1287,"vw":76.95},{"c":77.06,"h":78,"l":77.02,"n":133,"o":77.75,"t":"2026-10-14T13:30:00Z","v":6195,"vw":77.48042},{"c":77.275,"h":77.275,"l":76.88,"n":89,"o":77.09,"t":"2026-10-14T13:45:00Z","v":6463,"vw":76.97211},{"c":77.12,"h":77.28,"l":76.79,"n":54,"o":77.09,"t":"2026-10-14T14:00:00Z","v":2710,"vw":77.042892},{"c":77.2,"h":77.27,"l":77.2,"n":10,"o":77.255,"t":"2026-10-14T14:15:00Z","v":866,"vw":77.245894},{"c":77.1462,"h":77.1462,"l":77.1462,"n":1,"o":77.1462,"t":"2026-10-14T14:30:00Z","v":100,"vw":77.1462},{"c":77.26,"h":77.26,"l":77,"n":21,"o":77,"t":"2026-10-14T14:45:00Z","v":1378,"vw":77.208819},{"c":77.5308,"h":77.5308,"l":77.13,"n":7,"o":77.13,"t":"2026-10-14T15:00:00Z","v":399,"vw":77.316933},{"c":77.34,"h":77.5444,"l":77.34,"n":11,"o":77.5444,"t":"2026-10-14T15:15:00Z","v":674,"vw":77.46775},{"c":77.255,"h":77.255,"l":76.935,"n":2,"o":76.935,"t":"2026-10-14T15:45:00Z","v":350,"vw":77.072143},{"c":77.79,"h":77.84,"l":77.79,"n":5,"o":77.84,"t":"2026-10-14T16:30:00Z","v":400,"vw":77.815962},{"c":77.63,"h":77.8,"l":77.63,"n":4,"o":77.8,"t":"2026-10-14T16:45:00Z","v":262,"vw":77.695385},{"c":77.78,"h":77.8284,"l":77.69,"n":3,"o":77.8284,"t":"2026-10-14T17:00:00Z","v":4667,"vw":77.779109},{"c":77.64,"h":77.69,"l":77.64,"n":11,"o":77.69,"t":"2026-10-14T17:15:00Z","v":600,"vw":77.665},{"c":77.72,"h":77.72,"l":77.62,"n":3,"o":77.62,"t":"2026-10-14T17:30:00Z","v":393,"vw":77.655267},{"c":77.78,"h":77.78,"l":77.68,"n":2,"o":77.68,"t":"2026-10-14T17:45:00Z","v":200,"vw":77.73},{"c":77.78,"h":77.78,"l":77.78,"n":11,"o":77.78,"t":"2026-10-14T18:00:00Z","v":1008,"vw":77.78},{"c":77.8,"h":77.8,"l":77.73,"n":20,"o":77.75,"t":"2026-10-14T18:15:00Z","v":7852,"vw":77.750149},{"c":77.88,"h":77.88,"l":77.81,"n":13,"o":77.85,"t":"2026-10-14T18:30:00Z","v":4748,"vw":77.82345},{"c":77.791,"h":77.791,"l":77.76,"n":5,"o":77.76,"t":"2026-10-14T18:45:00Z","v":1674,"vw":77.788364},{"c":77.73,"h":77.78,"l":77.71,"n":3,"o":77.78,"t":"2026-10-14T19:00:00Z","v":300,"vw":77.74},{"c":77.72,"h":77.86,"l":77.72,"n":8,"o":77.8563,"t":"2026-10-14T19:15:00Z","v":6946,"vw":77.844525},{"c":78,"h":78,"l":77.53,"n":12,"o":77.53,"t":"2026-10-14T19:30:00Z","v":861,"vw":77.844685},{"c":77.78,"h":77.79,"l":77.74,"n":30,"o":77.74,"t":"2026-10-14T19:45:00Z","v":2228,"vw":77.780557},{"c":77.76,"h":77.76,"l":77.76,"n":3,"o":77.76,"t":"2026-10-14T20:00:00Z","v":134,"vw":77.76},{"c":79.3109,"h":79.3109,"l":79.3109,"n":1,"o":79.3109,"t":"2026-10-15T13:00:00Z","v":150,"vw":79.3109},{"c":76.94,"h":78.53,"l":76.5,"n":90,"o":78.53,"t":"2026-10-15T13:30:00Z","v":10776,"vw":77.130027},{"c":76,"h":76.45,"l":75.5,"n":69,"o":76.45,"t":"2026-10-15T13:45:00Z","v":6749,"vw":75.974848},{"c":75.72,"h":75.955,"l":75.3501,"n":53,"o":75.91,"t":"2026-10-15T14:00:00Z","v":8264,"vw":75.653611},{"c":75.66,"h":75.97,"l":75.66,"n":13,"o":75.67,"t":"2026-10-15T14:15:00Z","v":1065,"vw":75.834197},{"c":75.67,"h":75.67,"l":75.61,"n":2,"o":75.61,"t":"2026-10-15T14:30:00Z","v":2600,"vw":75.612308},{"c":75.815,"h":75.93,"l":75.77,"n":12,"o":75.77,"t":"2026-10-15T14:45:00Z","v":3717,"vw":75.858676},{"c":75.56,"h":75.76,"l":75.43,"n":8,"o":75.76,"t":"2026-10-15T15:00:00Z","v":1505,"vw":75.699333},{"c":75.8,"h":75.96,"l":75.6501,"n":9,"o":75.96,"t":"2026-10-15T15:30:00Z","v":3405,"vw":75.803071},{"c":75.6465,"h":75.8056,"l":75.6465,"n":3,"o":75.8056,"t":"2026-10-15T15:45:00Z","v":559,"vw":75.76055},{"c":76.03,"h":76.03,"l":75.7116,"n":2,"o":75.7116,"t":"2026-10-15T16:00:00Z","v":1200,"vw":75.764667},{"c":75.715,"h":75.83,"l":75.595,"n":4,"o":75.83,"t":"2026-10-15T16:15:00Z","v":1000,"vw":75.73886},{"c":75.51,"h":75.8479,"l":75.51,"n":3,"o":75.75,"t":"2026-10-15T16:30:00Z","v":877,"vw":75.652953},{"c":75.32,"h":75.475,"l":75.32,"n":4,"o":75.475,"t":"2026-10-15T16:45:00Z","v":1926,"vw":75.46},{"c":75.315,"h":75.315,"l":75.315,"n":2,"o":75.315,"t":"2026-10-15T17:00:00Z","v":945,"vw":75.315},{"c":75.5,"h":75.5,"l":75.5,"n":1,"o":75.5,"t":"2026-10-15T17:15:00Z","v":100,"vw":75.5},{"c":75.44,"h":75.44,"l":75.44,"n":3,"o":75.44,"t":"2026-10-15T17:30:00Z","v":105,"vw":75.44},{"c":75.33,"h":75.33,"l":75.33,"n":2,"o":75.33,"t":"2026-10-15T17:45:00Z","v":101,"vw":75.33},{"c":75.7782,"h":75.8,"l":75.75,"n":5,"o":75.78,"t":"2026-10-15T18:00:00Z","v":1210,"vw":75.782919},{"c":75.4,"h":75.51,"l":75.4,"n":7,"o":75.51,"t":"2026-10-15T18:15:00Z","v":309,"vw":75.451667},{"c":75.27,"h":75.27,"l":75.27,"n":1,"o":75.27,"t":"2026-10-15T18:30:00Z","v":100,"vw":75.27},{"c":75.0214,"h":75.0214,"l":75.0214,"n":1,"o":75.0214,"t":"2026-10-15T18:45:00Z","v":810,"vw":75.0214},{"c":74.91,"h":74.95,"l":74.91,"n":5,"o":74.95,"t":"2026-10-15T19:00:00Z","v":800,"vw":74.917285},{"c":74.7434,"h":74.97,"l":74.7434,"n":33,"o":74.95,"t":"2026-10-15T19:15:00Z","v":3312,"vw":74.921715},{"c":74.71,"h":74.76,"l":74.67,"n":7,"o":74.67,"t":"2026-10-15T19:30:00Z","v":611,"vw":74.715556},{"c":75.35,"h":75.48,"l":75.075,"n":29,"o":75.075,"t":"2026-10-15T19:45:00Z","v":2776,"vw":75.391397},{"c":75.36,"h":75.36,"l":75.36,"n":2,"o":75.36,"t":"2026-10-15T20:00:00Z","v":116,"vw":75.36},{"c":74.15,"h":74.15,"l":74.15,"n":1,"o":74.15,"t":"2026-10-15T20:15:00Z","v":100,"vw":74.15},{"c":77.4791,"h":77.57,"l":76.755,"n":28,"o":76.755,"t":"2026-10-16T13:30:00Z","v":3676,"vw":77.280422},{"c":77.1488,"h":77.19,"l":77,"n":6,"o":77,"t":"2026-10-16T13:45:00Z","v":332,"vw":77.112933},{"c":77.01,"h":77.29,"l":76.99,"n":20,"o":77.21,"t":"2026-10-16T14:00:00Z","v":959,"vw":77.12002},{"c":76.8,"h":77.13,"l":76.52,"n":30,"o":77.13,"t":"2026-10-16T14:15:00Z","v":2156,"vw":76.742903},{"c":77.13,"h":77.13,"l":77.0742,"n":7,"o":77.0742,"t":"2026-10-16T14:45:00Z","v":362,"vw":77.1021},{"c":76.995,"h":77.21,"l":76.995,"n":7,"o":77.21,"t":"2026-10-16T15:00:00Z","v":2137,"vw":77.040848},{"c":77.05,"h":77.1714,"l":77.05,"n":6,"o":77.16,"t":"2026-10-16T15:15:00Z","v":1829,"vw":77.152988},{"c":77,"h":77,"l":77,"n":3,"o":77,"t":"2026-10-16T15:30:00Z","v":2035,"vw":77},{"c":77.4,"h":77.52,"l":77.07,"n":30,"o":77.07,"t":"2026-10-16T15:45:00Z","v":3333,"vw":77.394739},{"c":78.028,"h":78.028,"l":77.665,"n":8,"o":77.665,"t":"2026-10-16T16:15:00Z","v":701,"vw":77.867112},{"c":78.16,"h":78.16,"l":78.16,"n":2,"o":78.16,"t":"2026-10-16T16:30:00Z","v":202,"vw":78.16},{"c":78.215,"h":78.215,"l":78.1481,"n":40,"o":78.1481,"t":"2026-10-16T16:45:00Z","v":669,"vw":78.16716},{"c":78.295,"h":78.295,"l":78.295,"n":1,"o":78.295,"t":"2026-10-16T17:00:00Z","v":1400,"vw":78.295},{"c":78.23,"h":78.33,"l":78.23,"n":2,"o":78.33,"t":"2026-10-16T17:15:00Z","v":200,"vw":78.28},{"c":78.65,"h":78.71,"l":78.355,"n":14,"o":78.71,"t":"2026-10-16T17:30:00Z","v":3094,"vw":78.647922},{"c":78.725,"h":78.725,"l":78.68,"n":7,"o":78.68,"t":"2026-10-16T17:45:00Z","v":697,"vw":78.7175},{"c":78.62,"h":78.62,"l":78.62,"n":3,"o":78.62,"t":"2026-10-16T18:00:00Z","v":126,"vw":78.62},{"c":78.79,"h":78.8357,"l":78.79,"n":8,"o":78.8357,"t":"2026-10-16T19:15:00Z","v":2201,"vw":78.828429},{"c":78.8899,"h":78.929,"l":78.8,"n":28,"o":78.9,"t":"2026-10-16T19:30:00Z","v":2631,"vw":78.900264},{"c":79.16,"h":79.2799,"l":78.99,"n":81,"o":78.99,"t":"2026-10-16T19:45:00Z","v":3854,"vw":79.172641},{"c":77.46,"h":77.46,"l":77.46,"n":1,"o":77.46,"t":"2026-10-19T12:15:00Z","v":100,"vw":77.46},{"c":79.3,"h":79.3,"l":78.41,"n":26,"o":78.6,"t":"2026-10-19T13:30:00Z","v":5552,"vw":78.804197},{"c":79.605,"h":79.64,"l":79.605,"n":7,"o":79.63,"t":"2026-10-19T13:45:00Z","v":2255,"vw":79.622857},{"c":78.91,"h":79.61,"l":78.91,"n":15,"o":79.61,"t":"2026-10-19T14:00:00Z","v":1042,"vw":79.410113},{"c":78.69,"h":78.89,"l":78.625,"n":20,"o":78.811,"t":"2026-10-19T14:15:00Z","v":4797,"vw":78.797304},{"c":78.41,"h":78.92,"l":78.355,"n":34,"o":78.92,"t":"2026-10-19T14:30:00Z","v":4285,"vw":78.491624},{"c":78.1106,"h":78.16,"l":77.95,"n":12,"o":78,"t":"2026-10-19T14:45:00Z","v":1491,"vw":78.046367},{"c":77.9,"h":78.15,"l":77.85,"n":15,"o":78.15,"t":"2026-10-19T15:00:00Z","v":1297,"vw":77.916916},{"c":78.095,"h":78.095,"l":77.89,"n":13,"o":77.89,"t":"2026-10-19T15:15:00Z","v":900,"vw":77.999286},{"c":78.14,"h":78.335,"l":78.11,"n":8,"o":78.335,"t":"2026-10-19T15:30:00Z","v":1032,"vw":78.210556},{"c":77.97,"h":78.14,"l":77.94,"n":21,"o":77.955,"t":"2026-10-19T15:45:00Z","v":961,"vw":78.0025},{"c":77.9501,"h":77.9501,"l":77.9501,"n":1,"o":77.9501,"t":"2026-10-19T16:00:00Z","v":118,"vw":77.9501},{"c":77.895,"h":78.02,"l":77.895,"n":12,"o":78.014,"t":"2026-10-19T16:15:00Z","v":3468,"vw":78.007347},{"c":78.065,"h":78.24,"l":78.065,"n":40,"o":78.22,"t":"2026-10-19T16:30:00Z","v":5530,"vw":78.159043},{"c":78.2,"h":78.23,"l":78.17,"n":8,"o":78.23,"t":"2026-10-19T17:30:00Z","v":575,"vw":78.194},{"c":78.4216,"h":78.4216,"l":78.4216,"n":1,"o":78.4216,"t":"2026-10-19T18:00:00Z","v":137,"vw":78.4216},{"c":78.36,"h":78.36,"l":78.36,"n":2,"o":78.36,"t":"2026-10-19T18:15:00Z","v":173,"vw":78.36},{"c":78.02,"h":78.0245,"l":78.02,"n":6,"o":78.0245,"t":"2026-10-19T18:30:00Z","v":1212,"vw":78.024091},{"c":78.33,"h":78.33,"l":78.295,"n":4,"o":78.295,"t":"2026-10-19T18:45:00Z","v":626,"vw":78.300833},{"c":78.3673,"h":78.375,"l":78.3673,"n":3,"o":78.375,"t":"2026-10-19T19:00:00Z","v":2300,"vw":78.371987},{"c":78.48,"h":78.48,"l":78.3,"n":8,"o":78.3,"t":"2026-10-19T19:30:00Z","v":2668,"vw":78.459773},{"c":78.19,"h":78.41,"l":78.17,"n":67,"o":78.39,"t":"2026-10-19T19:45:00Z","v":2714,"vw":78.271304},{"c":78.25,"h":78.25,"l":78.25,"n":4,"o":78.25,"t":"2026-10-19T20:00:00Z","v":262,"vw":78.25},{"c":78.35,"h":79.86,"l":78.08,"n":94,"o":79.86,"t":"2026-10-20T13:30:00Z","v":5266,"vw":78.975366},{"c":77.88,"h":78.08,"l":77.815,"n":7,"o":78.08,"t":"2026-10-20T13:45:00Z","v":595,"vw":77.898859},{"c":78.22,"h":78.28,"l":78.1,"n":25,"o":78.28,"t":"2026-10-20T14:00:00Z","v":1104,"vw":78.18069},{"c":77.27,"h":78.03,"l":77.27,"n":21,"o":78.03,"t":"2026-10-20T14:15:00Z","v":1139,"vw":77.836667},{"c":76.28,"h":76.58,"l":76.28,"n":46,"o":76.51,"t":"2026-10-20T14:30:00Z","v":7876,"vw":76.38138},{"c":76.58,"h":76.58,"l":76.075,"n":6,"o":76.075,"t":"2026-10-20T14:45:00Z","v":423,"vw":76.361667},{"c":77.1,"h":77.125,"l":76.765,"n":25,"o":76.765,"t":"2026-10-20T15:00:00Z","v":1361,"vw":76.951258},{"c":77.105,"h":77.32,"l":77.0104,"n":6,"o":77.195,"t":"2026-10-20T15:15:00Z","v":1314,"vw":77.070246},{"c":77.02,"h":77.175,"l":77.02,"n":7,"o":77.175,"t":"2026-10-20T15:30:00Z","v":700,"vw":77.143333},{"c":77.375,"h":77.38,"l":76.98,"n":21,"o":76.98,"t":"2026-10-20T15:45:00Z","v":6984,"vw":77.156793},{"c":77.612,"h":77.612,"l":77.285,"n":6,"o":77.285,"t":"2026-10-20T16:00:00Z","v":1701,"vw":77.391353},{"c":77.7,"h":77.85,"l":77.68,"n":7,"o":77.85,"t":"2026-10-20T16:30:00Z","v":670,"vw":77.77},{"c":77.9783,"h":77.9783,"l":77.9599,"n":2,"o":77.9599,"t":"2026-10-20T16:45:00Z","v":2258,"vw":77.976198},{"c":77.89,"h":77.9,"l":77.89,"n":38,"o":77.9,"t":"2026-10-20T17:00:00Z","v":1591,"vw":77.894},{"c":78.1867,"h":78.22,"l":78.1867,"n":51,"o":78.22,"t":"2026-10-20T18:00:00Z","v":4701,"vw":78.205346},{"c":77.942,"h":77.9658,"l":77.942,"n":2,"o":77.9658,"t":"2026-10-20T18:15:00Z","v":2100,"vw":77.964667},{"c":78.17,"h":78.17,"l":78.1333,"n":5,"o":78.1333,"t":"2026-10-20T19:15:00Z","v":1411,"vw":78.143786},{"c":78.3,"h":78.3,"l":78.1423,"n":15,"o":78.1423,"t":"2026-10-20T19:30:00Z","v":1683,"vw":78.224326},{"c":78.45,"h":78.58,"l":78.42,"n":56,"o":78.42,"t":"2026-10-20T19:45:00Z","v":3315,"vw":78.515305},{"c":78.2,"h":78.45,"l":78.2,"n":29,"o":78.27,"t":"2026-10-21T13:30:00Z","v":4882,"vw":78.384797},{"c":78.325,"h":78.325,"l":77.4735,"n":7,"o":77.52,"t":"2026-10-21T13:45:00Z","v":1092,"vw":77.642306},{"c":79.11,"h":79.11,"l":78.3799,"n":19,"o":78.3799,"t":"2026-10-21T14:00:00Z","v":2444,"vw":78.846838},{"c":79.14,"h":79.14,"l":79.135,"n":18,"o":79.135,"t":"2026-10-21T14:15:00Z","v":1638,"vw":79.135455},{"c":79.33,"h":79.379,"l":79.33,"n":4,"o":79.379,"t":"2026-10-21T14:30:00Z","v":778,"vw":79.356997},{"c":79.07,"h":79.07,"l":79.07,"n":2,"o":79.07,"t":"2026-10-21T14:45:00Z","v":130,"vw":79.07},{"c":79.08,"h":79.13,"l":79.08,"n":5,"o":79.13,"t":"2026-10-21T15:00:00Z","v":816,"vw":79.114914},{"c":78.42,"h":78.42,"l":78.42,"n":3,"o":78.42,"t":"2026-10-21T15:15:00Z","v":300,"vw":78.42},{"c":78.3443,"h":78.3443,"l":78.3443,"n":1,"o":78.3443,"t":"2026-10-21T15:30:00Z","v":200,"vw":78.3443},{"c":78.76,"h":78.79,"l":78.76,"n":3,"o":78.79,"t":"2026-10-21T15:45:00Z","v":231,"vw":78.773514},{"c":78.67,"h":78.67,"l":78.67,"n":1,"o":78.67,"t":"2026-10-21T16:00:00Z","v":100,"vw":78.67},{"c":78.72,"h":78.72,"l":78.72,"n":1,"o":78.72,"t":"2026-10-21T16:15:00Z","v":100,"vw":78.72},{"c":77.64,"h":78.73,"l":77.64,"n":62,"o":78.73,"t":"2026-10-21T16:30:00Z","v":3387,"vw":78.164822},{"c":78.16,"h":78.21,"l":78.07,"n":14,"o":78.14,"t":"2026-10-21T17:00:00Z","v":1140,"vw":78.11281},{"c":78.61,"h":78.61,"l":78.41,"n":3,"o":78.41,"t":"2026-10-21T17:15:00Z","v":230,"vw":78.51},{"c":78.675,"h":78.675,"l":78.675,"n":1,"o":78.675,"t":"2026-10-21T17:45:00Z","v":400,"vw":78.675},{"c":78.73,"h":78.73,"l":78.73,"n":2,"o":78.73,"t":"2026-10-21T18:00:00Z","v":130,"vw":78.73},{"c":78.81,"h":78.8185,"l":78.77,"n":5,"o":78.8185,"t":"2026-10-21T18:15:00Z","v":321,"vw":78.7995},{"c":78.64,"h":78.64,"l":78.64,"n":3,"o":78.64,"t":"2026-10-21T18:30:00Z","v":244,"vw":78.64},{"c":79.63,"h":79.63,"l":78.82,"n":5,"o":78.82,"t":"2026-10-21T18:45:00Z","v":265,"vw":79.225},{"c":79.745,"h":79.849,"l":79.59,"n":10,"o":79.6662,"t":"2026-10-21T19:00:00Z","v":2739,"vw":79.721963},{"c":79.12,"h":79.45,"l":79.02,"n":32,"o":79.45,"t":"2026-10-21T19:15:00Z","v":4105,"vw":79.373227},{"c":79.08,"h":79.085,"l":78.88,"n":20,"o":79.04,"t":"2026-10-21T19:30:00Z","v":863,"vw":79.010962},{"c":78.92,"h":79.03,"l":78.87,"n":26,"o":78.9233,"t":"2026-10-21T19:45:00Z","v":1387,"vw":78.936793},{"c":78.61,"h":78.61,"l":78.61,"n":4,"o":78.61,"t":"2026-10-21T20:00:00Z","v":2374,"vw":78.61},{"c":80.51,"h":80.51,"l":80.51,"n":1,"o":80.51,"t":"2026-10-22T12:45:00Z","v":105,"vw":80.51},{"c":78.73,"h":80.35,"l":78.73,"n":264,"o":80.21,"t":"2026-10-22T13:30:00Z","v":17452,"vw":79.682048},{"c":77.18,"h":78.43,"l":77.17,"n":78,"o":78.32,"t":"2026-10-22T13:45:00Z","v":4832,"vw":77.678314},{"c":76.33,"h":77.09,"l":76.33,"n":75,"o":77.09,"t":"2026-10-22T14:00:00Z","v":4090,"vw":76.452215},{"c":76.27,"h":76.9,"l":76.27,"n":65,"o":76.9,"t":"2026-10-22T14:15:00Z","v":4207,"vw":76.79116},{"c":76.1451,"h":76.27,"l":75.8723,"n":27,"o":75.8723,"t":"2026-10-22T14:30:00Z","v":1868,"vw":76.093495},{"c":75.78,"h":75.8947,"l":75.78,"n":9,"o":75.8947,"t":"2026-10-22T14:45:00Z","v":641,"vw":75.835019},{"c":75.785,"h":76.17,"l":75.785,"n":46,"o":76.14,"t":"2026-10-22T15:00:00Z","v":2511,"vw":76.051},{"c":74.96,"h":75.35,"l":74.91,"n":22,"o":75.35,"t":"2026-10-22T15:15:00Z","v":1137,"vw":75.049286},{"c":75.16,"h":75.16,"l":74.68,"n":134,"o":74.715,"t":"2026-10-22T15:30:00Z","v":9041,"vw":74.843039},{"c":75.625,"h":75.625,"l":75.625,"n":1,"o":75.625,"t":"2026-10-22T15:45:00Z","v":100,"vw":75.625},{"c":75.88,"h":75.88,"l":75.815,"n":15,"o":75.815,"t":"2026-10-22T16:00:00Z","v":774,"vw":75.850862},{"c":76.1,"h":76.1,"l":76.1,"n":9,"o":76.1,"t":"2026-10-22T16:30:00Z","v":300,"vw":76.1},{"c":76.815,"h":76.91,"l":76.815,"n":52,"o":76.9,"t":"2026-10-22T17:00:00Z","v":4006,"vw":76.890038},{"c":76.77,"h":76.77,"l":76.64,"n":37,"o":76.64,"t":"2026-10-22T17:15:00Z","v":1925,"vw":76.694419},{"c":77.24,"h":77.24,"l":77.24,"n":1,"o":77.24,"t":"2026-10-22T18:00:00Z","v":100,"vw":77.24},{"c":77.53,"h":77.54,"l":77.53,"n":5,"o":77.54,"t":"2026-10-22T18:45:00Z","v":273,"vw":77.535595},{"c":77.41,"h":77.628,"l":77.41,"n":4,"o":77.628,"t":"2026-10-22T19:00:00Z","v":896,"vw":77.456871},{"c":77.4,"h":77.4,"l":77.4,"n":28,"o":77.4,"t":"2026-10-22T19:30:00Z","v":1252,"vw":77.4},{"c":77.55,"h":77.69,"l":77.49,"n":71,"o":77.55,"t":"2026-10-22T19:45:00Z","v":1954,"vw":77.57796},{"c":77.63,"h":77.63,"l":77.42,"n":4,"o":77.42,"t":"2026-10-22T20:00:00Z","v":366,"vw":77.477692}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.0875673638015562,"strike":97.93959143996338,"iv":0.7095473123222713,"gamma":0.015255597979161394,"theta":-0.062384519820477206,"vega":0.050396991536751264,"rho":0.008100245800790893,"breakevenPct":27.909014213077935},{"delta":0.2,"premium":1.3641514918330677,"strike":91.43172960392782,"iv":0.6117216464843439,"gamma":0.021111665209356974,"theta":-0.06518409373811884,"vega":0.06080929355580761,"rho":0.010865154542428958,"breakevenPct":19.860347579127982},{"delta":0.25,"premium":1.7831267217630855,"strike":88.20936639118457,"iv":0.5873349862258953,"gamma":0.024441322314049586,"theta":-0.07113608815426997,"vega":0.06843608815426998,"rho":0.013557927893805655,"breakevenPct":16.23933494309953},{"delta":0.3,"premium":2.2422635445362715,"strike":85.91368227731864,"iv":0.5836618916437099,"gamma":0.027058402203856746,"theta":-0.07797722681359044,"vega":0.07527722681359045,"rho":0.016230355365877865,"breakevenPct":13.867147793664309},{"delta":0.35,"premium":2.7647186147186145,"strike":83.92640692640693,"iv":0.5876021645021645,"gamma":0.028895670995670995,"theta":-0.08451471861471863,"vega":0.08083246753246752,"rho":0.018866959810062513,"breakevenPct":11.975104031420228},{"delta":0.4,"premium":3.2270935960591136,"strike":81.91625615763547,"iv":0.5672093596059112,"gamma":0.031217733990147788,"theta":-0.08543152709359605,"vega":0.08428374384236453,"rho":0.021546553892393513,"breakevenPct":9.975910299269662},{"delta":0.45,"premium":3.557121661721068,"strike":79.98219584569733,"iv":0.5235857566765578,"gamma":0.0346053412462908,"theta":-0.08131246290801186,"vega":0.0864106824925816,"rho":0.02430988660358858,"breakevenPct":7.904052579977258},{"delta":0.5,"premium":4.125519287833828,"strike":78.49851632047478,"iv":0.5175845697329376,"gamma":0.03525103857566766,"theta":-0.0813480712166172,"vega":0.087,"rho":0.026929047548207408,"breakevenPct":6.721823312204345},{"delta":0.55,"premium":4.675141242937854,"strike":77.06214689265536,"iv":0.5041468926553673,"gamma":0.03597514124293785,"theta":-0.07910564971751412,"vega":0.08634350282485875,"rho":0.029560642285280325,"breakevenPct":5.576450704718704},{"delta":0.6,"premium":5.375263157894737,"strike":75.68684210526315,"iv":0.5024631578947368,"gamma":0.035193947368421054,"theta":-0.07738473684210527,"vega":0.08421105263157895,"rho":0.032092477263108675,"breakevenPct":4.704346762022597},{"delta":0.65,"premium":6.855188679245282,"strike":73.97405660377359,"iv":0.5647509433962264,"gamma":0.030036320754716978,"theta":-0.08332759433962264,"vega":0.0807936320754717,"rho":0.03407521086529984,"breakevenPct":4.40357179413441},{"delta":0.7,"premium":7.10359342915811,"strike":72.82135523613964,"iv":0.5052928131416838,"gamma":0.031507186858316216,"theta":-0.07113490759753595,"vega":0.07572813141683779,"rho":0.036932449098357883,"breakevenPct":3.2355317299118274},{"delta":0.75,"premium":8.71627078384798,"strike":70.85273159144893,"iv":0.5453123515439431,"gamma":0.026696912114014253,"theta":-0.070483135391924,"vega":0.06931330166270784,"rho":0.03879723688193306,"breakevenPct":2.775771603328487},{"delta":0.8,"premium":9.475,"strike":69.5,"iv":0.5114000000000001,"gamma":0.025050000000000003,"theta":-0.05945,"vega":0.061,"rho":0.04129357564400864,"breakevenPct":2.0085249289589155},{"delta":0.85,"premium":10.281113537117903,"strike":68.21615720524018,"iv":0.4747080786026201,"gamma":0.02243231441048035,"theta":-0.04763711790393014,"vega":0.05071834061135372,"rho":0.04376653893347351,"breakevenPct":1.3914631133532427},{"delta":0.9,"premium":11.318831168831169,"strike":66.80194805194805,"iv":0.43711883116883116,"gamma":0.017991883116883118,"theta":-0.035335064935064935,"vega":0.037856818181818186,"rho":0.04607882928235348,"breakevenPct":0.9051656171263509}],"put":[{"delta":0.1,"premium":0.6501207729468601,"strike":63.71497584541063,"iv":0.5850091787439613,"gamma":0.013686956521739131,"theta":-0.03771884057971015,"vega":0.03821835748792271,"rho":-0.006837598705630839,"breakevenPct":18.541907682170287},{"delta":0.15,"premium":1.0642156862745098,"strike":66.3921568627451,"iv":0.5823019607843137,"gamma":0.018345098039215687,"theta":-0.04966666666666667,"vega":0.050833333333333335,"rho":-0.01030634195651985,"breakevenPct":15.61877915723252},{"delta":0.2,"premium":1.4937500000000001,"strike":68.75,"iv":0.56735,"gamma":0.022625,"theta":-0.057874999999999996,"vega":0.0611,"rho":-0.013785242023963319,"breakevenPct":13.12806768276931},{"delta":0.25,"premium":2.05253164556962,"strike":70.50632911392405,"iv":0.5781886075949367,"gamma":0.025156962025316455,"theta":-0.06673797468354431,"vega":0.06927974683544304,"rho":-0.017339984567619458,"breakevenPct":11.581248426305308},{"delta":0.3,"premium":2.7050335570469795,"strike":72.13758389261744,"iv":0.5940228187919463,"gamma":0.026823825503355707,"theta":-0.07488154362416106,"vega":0.07584026845637583,"rho":-0.020961163326864703,"breakevenPct":10.317036507917253},{"delta":0.35,"premium":3.5782608695652165,"strike":73.70434782608696,"iv":0.6273052173913043,"gamma":0.027036521739130435,"theta":-0.0840982608695652,"vega":0.08078347826086955,"rho":-0.024732560183032385,"breakevenPct":9.421225837610772},{"delta":0.4,"premium":4.387792642140469,"strike":75.4314381270903,"iv":0.6327862876254181,"gamma":0.027954849498327758,"theta":-0.08810234113712374,"vega":0.08423344481605352,"rho":-0.02846518108944544,"breakevenPct":8.236055948140233},{"delta":0.45,"premium":5.432394366197183,"strike":77.1830985915493,"iv":0.6536971830985915,"gamma":0.027709859154929576,"theta":-0.0930169014084507,"vega":0.08632816901408451,"rho":-0.032373522058555204,"breakevenPct":7.322779352425578},{"delta":0.5,"premium":6.38901098901099,"strike":78.98168498168498,"iv":0.6509102564102565,"gamma":0.0281018315018315,"theta":-0.09288717948717949,"vega":0.087096336996337,"rho":-0.03621671543444769,"breakevenPct":6.23524413242833},{"delta":0.55,"premium":6.616893424036281,"strike":80.33786848072562,"iv":0.584368253968254,"gamma":0.031047392290249432,"theta":-0.08161451247165533,"vega":0.08622698412698412,"rho":-0.03951604955998011,"breakevenPct":4.777867402881241},{"delta":0.6,"premium":9.271052631578945,"strike":83.10931174089069,"iv":0.6870174089068826,"gamma":0.025767206477732795,"theta":-0.0938267206477733,"vega":0.08433603238866398,"rho":-0.04462061942951157,"breakevenPct":4.626376763999307},{"delta":0.65,"premium":9.801473136915078,"strike":84.48526863084922,"iv":0.6351305025996533,"gamma":0.026761698440207975,"theta":-0.08199168110918544,"vega":0.08062218370883882,"rho":-0.0481348494013013,"breakevenPct":3.5342347017125495},{"delta":0.7,"premium":11.274121405750797,"strike":86.62140575079871,"iv":0.6206923322683706,"gamma":0.025862460063897766,"theta":-0.07351869009584665,"vega":0.07563546325878594,"rho":-0.0523697133269815,"breakevenPct":2.67723541068468},{"delta":0.75,"premium":14.84017094017094,"strike":90.47008547008548,"iv":0.6980239316239316,"gamma":0.020814529914529912,"theta":-0.07537008547008546,"vega":0.06917435897435896,"rho":-0.058203863154570684,"breakevenPct":2.3121744640732027},{"delta":0.8,"premium":17.373748473748474,"strike":93.52258852258852,"iv":0.6955819291819292,"gamma":0.01831147741147741,"theta":-0.06413687423687424,"vega":0.06056630036630036,"rho":-0.06325270717355058,"breakevenPct":1.6419012544044813}]},"raw":{"call":[{"delta":0.15,"premium":1.0875673638015562,"strike":97.93959143996338,"iv":0.7095473123222713,"gamma":0.015255597979161394,"theta":-0.062384519820477206,"vega":0.050396991536751264,"rho":0.008100245800790893,"breakevenPct":27.909014213077935},{"delta":0.2,"premium":1.3641514918330677,"strike":91.43172960392782,"iv":0.6117216464843439,"gamma":0.021111665209356974,"theta":-0.06518409373811884,"vega":0.06080929355580761,"rho":0.010865154542428958,"breakevenPct":19.860347579127982},{"delta":0.25,"premium":1.7831267217630855,"strike":88.20936639118457,"iv":0.5873349862258953,"gamma":0.024441322314049586,"theta":-0.07113608815426997,"vega":0.06843608815426998,"rho":0.013557927893805655,"breakevenPct":16.23933494309953},{"delta":0.3,"premium":2.2422635445362715,"strike":85.91368227731864,"iv":0.5836618916437099,"gamma":0.027058402203856746,"theta":-0.07797722681359044,"vega":0.07527722681359045,"rho":0.016230355365877865,"breakevenPct":13.867147793664309},{"delta":0.35,"premium":2.7647186147186145,"strike":83.92640692640693,"iv":0.5876021645021645,"gamma":0.028895670995670995,"theta":-0.08451471861471863,"vega":0.08083246753246752,"rho":0.018866959810062513,"breakevenPct":11.975104031420228},{"delta":0.4,"premium":3.2270935960591136,"strike":81.91625615763547,"iv":0.5672093596059112,"gamma":0.031217733990147788,"theta":-0.08543152709359605,"vega":0.08428374384236453,"rho":0.021546553892393513,"breakevenPct":9.975910299269662},{"delta":0.45,"premium":3.557121661721068,"strike":79.98219584569733,"iv":0.5235857566765578,"gamma":0.0346053412462908,"theta":-0.08131246290801186,"vega":0.0864106824925816,"rho":0.02430988660358858,"breakevenPct":7.904052579977258},{"delta":0.5,"premium":4.125519287833828,"strike":78.49851632047478,"iv":0.5175845697329376,"gamma":0.03525103857566766,"theta":-0.0813480712166172,"vega":0.087,"rho":0.026929047548207408,"breakevenPct":6.721823312204345},{"delta":0.55,"premium":4.675141242937854,"strike":77.06214689265536,"iv":0.5041468926553673,"gamma":0.03597514124293785,"theta":-0.07910564971751412,"vega":0.08634350282485875,"rho":0.029560642285280325,"breakevenPct":5.576450704718704},{"delta":0.6,"premium":5.375263157894737,"strike":75.68684210526315,"iv":0.5024631578947368,"gamma":0.035193947368421054,"theta":-0.07738473684210527,"vega":0.08421105263157895,"rho":0.032092477263108675,"breakevenPct":4.704346762022597},{"delta":0.65,"premium":6.855188679245282,"strike":73.97405660377359,"iv":0.5647509433962264,"gamma":0.030036320754716978,"theta":-0.08332759433962264,"vega":0.0807936320754717,"rho":0.03407521086529984,"breakevenPct":4.40357179413441},{"delta":0.7,"premium":7.10359342915811,"strike":72.82135523613964,"iv":0.5052928131416838,"gamma":0.031507186858316216,"theta":-0.07113490759753595,"vega":0.07572813141683779,"rho":0.036932449098357883,"breakevenPct":3.2355317299118274},{"delta":0.75,"premium":8.71627078384798,"strike":70.85273159144893,"iv":0.5453123515439431,"gamma":0.026696912114014253,"theta":-0.070483135391924,"vega":0.06931330166270784,"rho":0.03879723688193306,"breakevenPct":2.775771603328487},{"delta":0.8,"premium":9.475,"strike":69.5,"iv":0.5114000000000001,"gamma":0.025050000000000003,"theta":-0.05945,"vega":0.061,"rho":0.04129357564400864,"breakevenPct":2.0085249289589155},{"delta":0.85,"premium":10.281113537117903,"strike":68.21615720524018,"iv":0.4747080786026201,"gamma":0.02243231441048035,"theta":-0.04763711790393014,"vega":0.05071834061135372,"rho":0.04376653893347351,"breakevenPct":1.3914631133532427},{"delta":0.9,"premium":11.318831168831169,"strike":66.80194805194805,"iv":0.43711883116883116,"gamma":0.017991883116883118,"theta":-0.035335064935064935,"vega":0.037856818181818186,"rho":0.04607882928235348,"breakevenPct":0.9051656171263509}],"put":[{"delta":0.1,"premium":0.6501207729468601,"strike":63.71497584541063,"iv":0.5850091787439613,"gamma":0.013686956521739131,"theta":-0.03771884057971015,"vega":0.03821835748792271,"rho":-0.006837598705630839,"breakevenPct":18.541907682170287},{"delta":0.15,"premium":1.0642156862745098,"strike":66.3921568627451,"iv":0.5823019607843137,"gamma":0.018345098039215687,"theta":-0.04966666666666667,"vega":0.050833333333333335,"rho":-0.01030634195651985,"breakevenPct":15.61877915723252},{"delta":0.2,"premium":1.4937500000000001,"strike":68.75,"iv":0.56735,"gamma":0.022625,"theta":-0.057874999999999996,"vega":0.0611,"rho":-0.013785242023963319,"breakevenPct":13.12806768276931},{"delta":0.25,"premium":2.05253164556962,"strike":70.50632911392405,"iv":0.5781886075949367,"gamma":0.025156962025316455,"theta":-0.06673797468354431,"vega":0.06927974683544304,"rho":-0.017339984567619458,"breakevenPct":11.581248426305308},{"delta":0.3,"premium":2.7050335570469795,"strike":72.13758389261744,"iv":0.5940228187919463,"gamma":0.026823825503355707,"theta":-0.07488154362416106,"vega":0.07584026845637583,"rho":-0.020961163326864703,"breakevenPct":10.317036507917253},{"delta":0.35,"premium":3.5782608695652165,"strike":73.70434782608696,"iv":0.6273052173913043,"gamma":0.027036521739130435,"theta":-0.0840982608695652,"vega":0.08078347826086955,"rho":-0.024732560183032385,"breakevenPct":9.421225837610772},{"delta":0.4,"premium":4.387792642140469,"strike":75.4314381270903,"iv":0.6327862876254181,"gamma":0.027954849498327758,"theta":-0.08810234113712374,"vega":0.08423344481605352,"rho":-0.02846518108944544,"breakevenPct":8.236055948140233},{"delta":0.45,"premium":5.432394366197183,"strike":77.1830985915493,"iv":0.6536971830985915,"gamma":0.027709859154929576,"theta":-0.0930169014084507,"vega":0.08632816901408451,"rho":-0.032373522058555204,"breakevenPct":7.322779352425578},{"delta":0.5,"premium":6.38901098901099,"strike":78.98168498168498,"iv":0.6509102564102565,"gamma":0.0281018315018315,"theta":-0.09288717948717949,"vega":0.087096336996337,"rho":-0.03621671543444769,"breakevenPct":6.23524413242833},{"delta":0.55,"premium":6.616893424036281,"strike":80.33786848072562,"iv":0.584368253968254,"gamma":0.031047392290249432,"theta":-0.08161451247165533,"vega":0.08622698412698412,"rho":-0.03951604955998011,"breakevenPct":4.777867402881241},{"delta":0.6,"premium":9.271052631578945,"strike":83.10931174089069,"iv":0.6870174089068826,"gamma":0.025767206477732795,"theta":-0.0938267206477733,"vega":0.08433603238866398,"rho":-0.04462061942951157,"breakevenPct":4.626376763999307},{"delta":0.65,"premium":9.801473136915078,"strike":84.48526863084922,"iv":0.6351305025996533,"gamma":0.026761698440207975,"theta":-0.08199168110918544,"vega":0.08062218370883882,"rho":-0.0481348494013013,"breakevenPct":3.5342347017125495},{"delta":0.7,"premium":11.274121405750797,"strike":86.62140575079871,"iv":0.6206923322683706,"gamma":0.025862460063897766,"theta":-0.07351869009584665,"vega":0.07563546325878594,"rho":-0.0523697133269815,"breakevenPct":2.67723541068468},{"delta":0.75,"premium":14.84017094017094,"strike":90.47008547008548,"iv":0.6980239316239316,"gamma":0.020814529914529912,"theta":-0.07537008547008546,"vega":0.06917435897435896,"rho":-0.058203863154570684,"breakevenPct":2.3121744640732027},{"delta":0.8,"premium":17.373748473748474,"strike":93.52258852258852,"iv":0.6955819291819292,"gamma":0.01831147741147741,"theta":-0.06413687423687424,"vega":0.06056630036630036,"rho":-0.06325270717355058,"breakevenPct":1.6419012544044813}]}},"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"}}