{"symbol":"DUSL","url":"https://intraalpha.com/companies/DUSL","capturedAt":"2026-10-23T00:21:02.496Z","state":"ready","quote":{"symbol":"DUSL","last_price":72.92,"prev_close":75.24,"regular_close":72.92,"change":-2.32,"change_pct":-3.0835,"regular_change":-2.32,"regular_change_pct":-3.0835,"extended_change":0,"extended_change_pct":0,"bid":66.46,"ask":74.92,"bid_size":100,"ask_size":100,"volume":9608,"vwap":71.483205,"open":72.035,"high":72.92,"low":70.8,"close":72.92,"trade_count":355,"last_trade_at":"2026-10-23T00:00:00.104735048Z","last_quote_at":"2026-10-22T23:59:59.768138395Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:59.194797938-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":40700000,"net_expense_ratio":null,"portfolio_turnover":0.44,"dividend_yield":0.003,"inception_date":"2017-05-03","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:02.182925+00:00"},"optionObservedAt":"2026-10-22T19:51:14.988Z","bars":[{"c":75.685,"h":75.685,"l":75.05,"n":10,"o":75.05,"t":"2026-10-16T13:35:00Z","v":684,"vw":75.196},{"c":76.37,"h":76.37,"l":76.2799,"n":4,"o":76.2799,"t":"2026-10-16T13:40:00Z","v":253,"vw":76.31594},{"c":77.18,"h":77.18,"l":77.18,"n":5,"o":77.18,"t":"2026-10-16T13:45:00Z","v":407,"vw":77.18},{"c":76.77,"h":76.96,"l":76.77,"n":5,"o":76.96,"t":"2026-10-16T13:55:00Z","v":223,"vw":76.865},{"c":76.69,"h":76.69,"l":76.69,"n":1,"o":76.69,"t":"2026-10-16T14:00:00Z","v":129,"vw":76.69},{"c":76.7068,"h":76.7068,"l":76.7033,"n":3,"o":76.7033,"t":"2026-10-16T14:05:00Z","v":340,"vw":76.704467},{"c":76.35,"h":76.35,"l":76.35,"n":23,"o":76.35,"t":"2026-10-16T14:10:00Z","v":810,"vw":76.35},{"c":75.96,"h":75.96,"l":75.96,"n":4,"o":75.96,"t":"2026-10-16T14:15:00Z","v":253,"vw":75.96},{"c":76.69,"h":76.69,"l":76.67,"n":5,"o":76.67,"t":"2026-10-16T14:20:00Z","v":215,"vw":76.68},{"c":76.72,"h":76.72,"l":76.72,"n":2,"o":76.72,"t":"2026-10-16T14:25:00Z","v":9779,"vw":76.72},{"c":76.71,"h":76.71,"l":76.682,"n":3,"o":76.682,"t":"2026-10-16T14:45:00Z","v":2001,"vw":76.696},{"c":75.5281,"h":75.59,"l":75.48,"n":8,"o":75.48,"t":"2026-10-16T15:15:00Z","v":1700,"vw":75.545999},{"c":75.43,"h":75.43,"l":75.43,"n":2,"o":75.43,"t":"2026-10-16T15:35:00Z","v":126,"vw":75.43},{"c":75.2419,"h":75.2419,"l":75.031,"n":6,"o":75.031,"t":"2026-10-16T15:45:00Z","v":354,"vw":75.132633},{"c":74.875,"h":74.875,"l":74.875,"n":1,"o":74.875,"t":"2026-10-16T15:55:00Z","v":200,"vw":74.875},{"c":74.845,"h":74.845,"l":74.7114,"n":10,"o":74.7114,"t":"2026-10-16T16:00:00Z","v":944,"vw":74.757965},{"c":75.05,"h":75.05,"l":75.05,"n":1,"o":75.05,"t":"2026-10-16T16:05:00Z","v":100,"vw":75.05},{"c":75.21,"h":75.21,"l":75.21,"n":4,"o":75.21,"t":"2026-10-16T16:10:00Z","v":113,"vw":75.21},{"c":75.025,"h":75.025,"l":75.025,"n":1,"o":75.025,"t":"2026-10-16T16:15:00Z","v":100,"vw":75.025},{"c":75.3,"h":75.3,"l":75.255,"n":9,"o":75.255,"t":"2026-10-16T16:20:00Z","v":716,"vw":75.293571},{"c":74.8001,"h":74.8001,"l":74.8001,"n":1,"o":74.8001,"t":"2026-10-16T16:35:00Z","v":600,"vw":74.8001},{"c":74.59,"h":74.59,"l":74.59,"n":2,"o":74.59,"t":"2026-10-16T16:45:00Z","v":104,"vw":74.59},{"c":74.7268,"h":74.7268,"l":74.605,"n":4,"o":74.71,"t":"2026-10-16T16:50:00Z","v":304,"vw":74.6806},{"c":74.4842,"h":74.4842,"l":74.4842,"n":3,"o":74.4842,"t":"2026-10-16T17:00:00Z","v":116,"vw":74.4842},{"c":74.435,"h":74.435,"l":74.435,"n":6,"o":74.435,"t":"2026-10-16T17:10:00Z","v":364,"vw":74.435},{"c":74.295,"h":74.295,"l":74.295,"n":3,"o":74.295,"t":"2026-10-16T17:15:00Z","v":308,"vw":74.295},{"c":74.7638,"h":74.7638,"l":74.7638,"n":3,"o":74.7638,"t":"2026-10-16T17:30:00Z","v":195,"vw":74.7638},{"c":74.935,"h":74.935,"l":74.935,"n":7,"o":74.935,"t":"2026-10-16T17:40:00Z","v":211,"vw":74.935},{"c":73.95,"h":73.95,"l":73.95,"n":7,"o":73.95,"t":"2026-10-16T18:50:00Z","v":306,"vw":73.95},{"c":73.76,"h":73.76,"l":73.76,"n":1,"o":73.76,"t":"2026-10-16T19:05:00Z","v":100,"vw":73.76},{"c":74.005,"h":74.005,"l":74.005,"n":3,"o":74.005,"t":"2026-10-16T19:15:00Z","v":508,"vw":74.005},{"c":74.25,"h":74.3361,"l":74.25,"n":9,"o":74.3361,"t":"2026-10-16T19:35:00Z","v":1132,"vw":74.328273},{"c":74.3699,"h":74.3699,"l":74.275,"n":8,"o":74.275,"t":"2026-10-16T19:40:00Z","v":2092,"vw":74.29398},{"c":74.64,"h":74.64,"l":74.64,"n":1,"o":74.64,"t":"2026-10-16T19:50:00Z","v":133,"vw":74.64},{"c":73,"h":73,"l":72.9,"n":4,"o":72.9,"t":"2026-10-19T14:35:00Z","v":475,"vw":72.972727},{"c":73.18,"h":73.18,"l":73.18,"n":1,"o":73.18,"t":"2026-10-19T14:45:00Z","v":500,"vw":73.18},{"c":73.6656,"h":73.6656,"l":73.6656,"n":2,"o":73.6656,"t":"2026-10-19T15:05:00Z","v":234,"vw":73.6656},{"c":74.3501,"h":74.3501,"l":74.3501,"n":1,"o":74.3501,"t":"2026-10-19T15:50:00Z","v":200,"vw":74.3501},{"c":74.36,"h":74.36,"l":74.36,"n":3,"o":74.36,"t":"2026-10-19T16:00:00Z","v":983,"vw":74.36},{"c":73.4801,"h":73.4801,"l":73.4801,"n":1,"o":73.4801,"t":"2026-10-19T17:10:00Z","v":1069,"vw":73.4801},{"c":73.585,"h":73.585,"l":73.585,"n":3,"o":73.585,"t":"2026-10-19T17:40:00Z","v":216,"vw":73.585},{"c":73.505,"h":73.505,"l":73.505,"n":1,"o":73.505,"t":"2026-10-19T17:55:00Z","v":100,"vw":73.505},{"c":73.9,"h":73.9,"l":73.9,"n":3,"o":73.9,"t":"2026-10-19T18:15:00Z","v":144,"vw":73.9},{"c":73.7,"h":73.7,"l":73.7,"n":7,"o":73.7,"t":"2026-10-19T18:25:00Z","v":1211,"vw":73.7},{"c":73.27,"h":73.27,"l":73.27,"n":1,"o":73.27,"t":"2026-10-19T19:50:00Z","v":100,"vw":73.27},{"c":71.8,"h":71.8,"l":71.8,"n":7,"o":71.8,"t":"2026-10-20T13:40:00Z","v":790,"vw":71.8},{"c":74.515,"h":74.515,"l":73.715,"n":4,"o":73.715,"t":"2026-10-20T14:25:00Z","v":454,"vw":74.298198},{"c":73.0449,"h":73.0449,"l":73.0449,"n":1,"o":73.0449,"t":"2026-10-20T16:35:00Z","v":700,"vw":73.0449},{"c":72.93,"h":72.93,"l":72.93,"n":7,"o":72.93,"t":"2026-10-20T16:50:00Z","v":330,"vw":72.93},{"c":73.18,"h":73.18,"l":73.18,"n":1,"o":73.18,"t":"2026-10-20T19:55:00Z","v":150,"vw":73.18},{"c":76,"h":76,"l":75.08,"n":9,"o":75.99,"t":"2026-10-21T12:45:00Z","v":2032,"vw":75.930769},{"c":75.32,"h":75.45,"l":75.26,"n":21,"o":75.45,"t":"2026-10-21T13:30:00Z","v":2032,"vw":75.425659},{"c":75,"h":75,"l":75,"n":4,"o":75,"t":"2026-10-21T13:35:00Z","v":402,"vw":75},{"c":75.07,"h":75.07,"l":75.07,"n":2,"o":75.07,"t":"2026-10-21T15:35:00Z","v":200,"vw":75.07},{"c":75.15,"h":75.15,"l":75.15,"n":2,"o":75.15,"t":"2026-10-21T15:45:00Z","v":104,"vw":75.15},{"c":75.02,"h":75.02,"l":75.02,"n":8,"o":75.02,"t":"2026-10-21T16:05:00Z","v":1250,"vw":75.02},{"c":75.05,"h":75.05,"l":75.05,"n":2,"o":75.05,"t":"2026-10-21T16:10:00Z","v":404,"vw":75.05},{"c":75.4775,"h":75.4775,"l":75.4775,"n":1,"o":75.4775,"t":"2026-10-21T18:05:00Z","v":300,"vw":75.4775},{"c":75.54,"h":75.56,"l":75.54,"n":3,"o":75.56,"t":"2026-10-21T18:30:00Z","v":340,"vw":75.546667},{"c":74.35,"h":74.35,"l":74.35,"n":1,"o":74.35,"t":"2026-10-21T19:00:00Z","v":100,"vw":74.35},{"c":74.675,"h":74.675,"l":74.675,"n":2,"o":74.675,"t":"2026-10-21T19:20:00Z","v":176,"vw":74.675},{"c":74.8,"h":74.8,"l":74.6768,"n":2,"o":74.6768,"t":"2026-10-21T19:25:00Z","v":400,"vw":74.7692},{"c":74.72,"h":74.72,"l":74.72,"n":3,"o":74.72,"t":"2026-10-21T19:30:00Z","v":405,"vw":74.72},{"c":74.69,"h":74.9599,"l":74.69,"n":7,"o":74.9599,"t":"2026-10-21T19:35:00Z","v":657,"vw":74.735333},{"c":74.96,"h":74.96,"l":74.96,"n":1,"o":74.96,"t":"2026-10-21T19:45:00Z","v":145,"vw":74.96},{"c":75.14,"h":75.16,"l":75.05,"n":42,"o":75.09,"t":"2026-10-21T19:55:00Z","v":3398,"vw":75.094954},{"c":75.24,"h":75.24,"l":75.24,"n":4,"o":75.24,"t":"2026-10-21T20:00:00Z","v":270,"vw":75.24},{"c":72.02,"h":72.035,"l":72.02,"n":4,"o":72.035,"t":"2026-10-22T13:45:00Z","v":618,"vw":72.03},{"c":72,"h":72,"l":72,"n":3,"o":72,"t":"2026-10-22T14:15:00Z","v":261,"vw":72},{"c":70.8,"h":70.8,"l":70.8,"n":8,"o":70.8,"t":"2026-10-22T14:25:00Z","v":1015,"vw":70.8},{"c":70.9,"h":70.9,"l":70.9,"n":3,"o":70.9,"t":"2026-10-22T14:30:00Z","v":1034,"vw":70.9},{"c":70.9009,"h":70.9009,"l":70.9009,"n":5,"o":70.9009,"t":"2026-10-22T14:35:00Z","v":119,"vw":70.9009},{"c":71.0022,"h":71.0022,"l":71.0022,"n":2,"o":71.0022,"t":"2026-10-22T14:40:00Z","v":1001,"vw":71.0022},{"c":70.898,"h":70.898,"l":70.898,"n":4,"o":70.898,"t":"2026-10-22T15:15:00Z","v":114,"vw":70.898},{"c":71.5689,"h":71.5689,"l":71.5689,"n":1,"o":71.5689,"t":"2026-10-22T15:35:00Z","v":300,"vw":71.5689},{"c":72.13,"h":72.13,"l":72.13,"n":1,"o":72.13,"t":"2026-10-22T17:00:00Z","v":183,"vw":72.13},{"c":71.545,"h":71.545,"l":71.545,"n":3,"o":71.545,"t":"2026-10-22T18:00:00Z","v":178,"vw":71.545},{"c":71.875,"h":71.875,"l":71.875,"n":4,"o":71.875,"t":"2026-10-22T18:20:00Z","v":206,"vw":71.875},{"c":71.72,"h":71.72,"l":71.72,"n":1,"o":71.72,"t":"2026-10-22T18:30:00Z","v":140,"vw":71.72},{"c":72.215,"h":72.215,"l":72.215,"n":2,"o":72.215,"t":"2026-10-22T19:25:00Z","v":1135,"vw":72.215},{"c":72.85,"h":72.85,"l":72.85,"n":10,"o":72.85,"t":"2026-10-22T19:50:00Z","v":293,"vw":72.85},{"c":72.92,"h":72.92,"l":72.92,"n":3,"o":72.92,"t":"2026-10-22T19:55:00Z","v":130,"vw":72.92}],"history":[{"c":68.9662,"h":70.1406,"l":68.29,"n":325,"o":69.91,"t":"2024-10-21T04:00:00Z","v":11091,"vw":68.965996},{"c":66.72,"h":68.17,"l":65.51,"n":682,"o":68.03,"t":"2024-10-22T04:00:00Z","v":35348,"vw":67.114543},{"c":65.89,"h":67.12,"l":65,"n":427,"o":66.34,"t":"2024-10-23T04:00:00Z","v":12221,"vw":65.999042},{"c":64.5946,"h":65.53,"l":64.01,"n":576,"o":65.53,"t":"2024-10-24T04:00:00Z","v":20876,"vw":64.635183},{"c":63.9297,"h":65.65,"l":63.88,"n":315,"o":65.48,"t":"2024-10-25T04:00:00Z","v":6196,"vw":64.460237},{"c":64.59,"h":65.0539,"l":64.52,"n":350,"o":64.74,"t":"2024-10-28T04:00:00Z","v":9691,"vw":64.730901},{"c":64.2752,"h":64.9299,"l":62.89,"n":239,"o":63,"t":"2024-10-29T04:00:00Z","v":4934,"vw":64.166966},{"c":63.96,"h":64.9231,"l":63.48,"n":265,"o":63.74,"t":"2024-10-30T04:00:00Z","v":8103,"vw":64.300566},{"c":61.63,"h":62.78,"l":61.21,"n":400,"o":62.78,"t":"2024-10-31T04:00:00Z","v":11699,"vw":62.068928},{"c":61.9354,"h":63.38,"l":61.88,"n":296,"o":62.75,"t":"2024-11-01T04:00:00Z","v":9211,"vw":62.634494},{"c":61.75,"h":62.8,"l":61.4117,"n":286,"o":61.9,"t":"2024-11-04T05:00:00Z","v":10251,"vw":61.920013},{"c":64.8,"h":64.8,"l":62.3,"n":525,"o":62.3,"t":"2024-11-05T05:00:00Z","v":18210,"vw":64.038773},{"c":72.41,"h":72.62,"l":69.01,"n":1099,"o":71.39,"t":"2024-11-06T05:00:00Z","v":48848,"vw":71.326158},{"c":71.18,"h":72.8,"l":70.85,"n":478,"o":72.8,"t":"2024-11-07T05:00:00Z","v":22705,"vw":71.434051},{"c":73.32,"h":73.9499,"l":71.5,"n":556,"o":71.62,"t":"2024-11-08T05:00:00Z","v":28272,"vw":73.418406},{"c":75.04,"h":75.75,"l":74.67,"n":570,"o":74.69,"t":"2024-11-11T05:00:00Z","v":37681,"vw":75.209327},{"c":72.7879,"h":75.59,"l":72.06,"n":556,"o":75.45,"t":"2024-11-12T05:00:00Z","v":25515,"vw":73.392518},{"c":73.17,"h":74.47,"l":73.16,"n":589,"o":73.42,"t":"2024-11-13T05:00:00Z","v":26858,"vw":73.708683},{"c":69.5799,"h":73.3,"l":69.57,"n":728,"o":73.3,"t":"2024-11-14T05:00:00Z","v":26813,"vw":70.531906},{"c":68.37,"h":69.68,"l":68.04,"n":613,"o":69.2,"t":"2024-11-15T05:00:00Z","v":21625,"vw":68.800783},{"c":68.24,"h":69.0788,"l":67.97,"n":369,"o":68.36,"t":"2024-11-18T05:00:00Z","v":24886,"vw":68.621295},{"c":67.86,"h":68.3644,"l":66.53,"n":273,"o":66.53,"t":"2024-11-19T05:00:00Z","v":13223,"vw":67.400483},{"c":68.1321,"h":68.49,"l":66.89,"n":245,"o":68.49,"t":"2024-11-20T05:00:00Z","v":11222,"vw":67.766314},{"c":70.66,"h":71.28,"l":68.7352,"n":446,"o":68.7352,"t":"2024-11-21T05:00:00Z","v":27666,"vw":70.632902},{"c":73.48,"h":73.51,"l":71.14,"n":344,"o":71.14,"t":"2024-11-22T05:00:00Z","v":18770,"vw":72.736879},{"c":74.95,"h":75.3,"l":74.25,"n":484,"o":74.96,"t":"2024-11-25T05:00:00Z","v":24906,"vw":74.656202},{"c":75.31,"h":75.52,"l":73.945,"n":328,"o":74.95,"t":"2024-11-26T05:00:00Z","v":12415,"vw":74.806902},{"c":74.45,"h":76.17,"l":74.19,"n":209,"o":75.87,"t":"2024-11-27T05:00:00Z","v":6135,"vw":75.006505},{"c":75.62,"h":75.92,"l":75.086,"n":166,"o":75.46,"t":"2024-11-29T05:00:00Z","v":9461,"vw":75.443579},{"c":73.7968,"h":75.55,"l":73.69,"n":300,"o":75.55,"t":"2024-12-02T05:00:00Z","v":13708,"vw":74.121185},{"c":72.4062,"h":73.75,"l":72.03,"n":367,"o":73.65,"t":"2024-12-03T05:00:00Z","v":16033,"vw":72.670938},{"c":73.2227,"h":73.3035,"l":72.19,"n":486,"o":72.59,"t":"2024-12-04T05:00:00Z","v":13729,"vw":72.611333},{"c":70.6,"h":73.25,"l":70.6,"n":487,"o":73.25,"t":"2024-12-05T05:00:00Z","v":23548,"vw":71.386119},{"c":69.9668,"h":71.5,"l":69.69,"n":330,"o":71.11,"t":"2024-12-06T05:00:00Z","v":18962,"vw":70.276724},{"c":68.3264,"h":70.2,"l":68.15,"n":275,"o":70.2,"t":"2024-12-09T05:00:00Z","v":10538,"vw":69.195388},{"c":67.64,"h":68.4,"l":66.6052,"n":285,"o":68.12,"t":"2024-12-10T05:00:00Z","v":11193,"vw":67.679674},{"c":67.36,"h":69.26,"l":67.36,"n":504,"o":68.86,"t":"2024-12-11T05:00:00Z","v":30690,"vw":68.151583},{"c":62.76,"h":64.41,"l":62.57,"n":470,"o":64.41,"t":"2024-12-12T05:00:00Z","v":26793,"vw":63.238813},{"c":62.04,"h":62.89,"l":62,"n":438,"o":62.49,"t":"2024-12-13T05:00:00Z","v":24912,"vw":62.37714},{"c":62.18,"h":62.91,"l":61.9819,"n":316,"o":62.38,"t":"2024-12-16T05:00:00Z","v":20515,"vw":62.45657},{"c":60.54,"h":61.66,"l":60.15,"n":291,"o":61.26,"t":"2024-12-17T05:00:00Z","v":13252,"vw":60.789643},{"c":55.49,"h":61.04,"l":55.38,"n":769,"o":61,"t":"2024-12-18T05:00:00Z","v":34031,"vw":58.803868},{"c":55.25,"h":57.135,"l":55,"n":438,"o":56.59,"t":"2024-12-19T05:00:00Z","v":20462,"vw":55.878328},{"c":57.08,"h":58.1559,"l":54.56,"n":471,"o":54.88,"t":"2024-12-20T05:00:00Z","v":21252,"vw":56.76298},{"c":56.73,"h":56.77,"l":55.35,"n":435,"o":56.51,"t":"2024-12-23T05:00:00Z","v":26281,"vw":56.128224},{"c":58.019,"h":58.019,"l":56.51,"n":227,"o":56.51,"t":"2024-12-24T05:00:00Z","v":12510,"vw":57.439673},{"c":58.31,"h":58.65,"l":57.32,"n":282,"o":57.74,"t":"2024-12-26T05:00:00Z","v":18031,"vw":57.917071},{"c":56.79,"h":58.18,"l":55.89,"n":393,"o":57.16,"t":"2024-12-27T05:00:00Z","v":23448,"vw":56.734921},{"c":55.17,"h":55.85,"l":53.6,"n":531,"o":55.03,"t":"2024-12-30T05:00:00Z","v":34735,"vw":54.938918},{"c":54.98,"h":55.7211,"l":54.43,"n":579,"o":55.43,"t":"2024-12-31T05:00:00Z","v":40681,"vw":55.163532},{"c":54.35,"h":56.2377,"l":53.6,"n":353,"o":55.9199,"t":"2025-01-02T05:00:00Z","v":13852,"vw":54.788875},{"c":56.05,"h":56.21,"l":54.34,"n":346,"o":54.89,"t":"2025-01-03T05:00:00Z","v":24050,"vw":55.596661},{"c":55.59,"h":57.4099,"l":55.49,"n":445,"o":56.8,"t":"2025-01-06T05:00:00Z","v":30428,"vw":56.675853},{"c":55.58,"h":56.5,"l":55.21,"n":211,"o":56.21,"t":"2025-01-07T05:00:00Z","v":7366,"vw":55.845915},{"c":56.2,"h":56.2,"l":54.3701,"n":300,"o":54.9,"t":"2025-01-08T05:00:00Z","v":12915,"vw":55.273004},{"c":54.28,"h":54.96,"l":54.02,"n":424,"o":54.96,"t":"2025-01-10T05:00:00Z","v":14123,"vw":54.378255},{"c":56.15,"h":56.15,"l":53,"n":587,"o":53.11,"t":"2025-01-13T05:00:00Z","v":36941,"vw":54.961938},{"c":58.03,"h":58.2999,"l":56.61,"n":587,"o":57.08,"t":"2025-01-14T05:00:00Z","v":34835,"vw":57.458002},{"c":59.22,"h":60.89,"l":58.7801,"n":444,"o":60.89,"t":"2025-01-15T05:00:00Z","v":37706,"vw":59.861743},{"c":61.25,"h":61.46,"l":59.61,"n":505,"o":59.9786,"t":"2025-01-16T05:00:00Z","v":28960,"vw":60.954051},{"c":62.25,"h":63,"l":61.5225,"n":590,"o":63,"t":"2025-01-17T05:00:00Z","v":41070,"vw":62.376102},{"c":66.09,"h":66.09,"l":63.76,"n":677,"o":63.76,"t":"2025-01-21T05:00:00Z","v":40140,"vw":65.521301},{"c":65.6,"h":66.63,"l":65.5,"n":612,"o":66.63,"t":"2025-01-22T05:00:00Z","v":52746,"vw":65.942044},{"c":67.55,"h":67.85,"l":66,"n":728,"o":66.72,"t":"2025-01-23T05:00:00Z","v":55049,"vw":67.329427},{"c":66.56,"h":67.37,"l":66.31,"n":453,"o":67.37,"t":"2025-01-24T05:00:00Z","v":30574,"vw":66.792326},{"c":63.83,"h":64.2906,"l":62.76,"n":696,"o":63.23,"t":"2025-01-27T05:00:00Z","v":50717,"vw":63.425751},{"c":62.47,"h":64.31,"l":62.02,"n":818,"o":64.25,"t":"2025-01-28T05:00:00Z","v":77697,"vw":62.704568},{"c":61.76,"h":63.73,"l":61.76,"n":671,"o":62.6,"t":"2025-01-29T05:00:00Z","v":59728,"vw":62.654065},{"c":64.05,"h":64.325,"l":61.8,"n":478,"o":61.8,"t":"2025-01-30T05:00:00Z","v":27986,"vw":63.490067},{"c":62.45,"h":64.4199,"l":62.38,"n":617,"o":63.73,"t":"2025-01-31T05:00:00Z","v":36171,"vw":63.403224},{"c":60.77,"h":61.8594,"l":58.49,"n":751,"o":59.32,"t":"2025-02-03T05:00:00Z","v":46299,"vw":60.078139},{"c":60.84,"h":61.35,"l":60.64,"n":307,"o":61.03,"t":"2025-02-04T05:00:00Z","v":14644,"vw":61.038868},{"c":60.72,"h":61.2,"l":59.98,"n":197,"o":61.2,"t":"2025-02-05T05:00:00Z","v":10350,"vw":60.678105},{"c":61.54,"h":61.65,"l":60.7226,"n":249,"o":61.09,"t":"2025-02-06T05:00:00Z","v":8379,"vw":61.174724},{"c":60.84,"h":62.7282,"l":60.76,"n":523,"o":62.25,"t":"2025-02-07T05:00:00Z","v":27113,"vw":61.715676},{"c":62.5859,"h":62.5859,"l":61.425,"n":139,"o":61.8952,"t":"2025-02-10T05:00:00Z","v":5042,"vw":61.990258},{"c":62.73,"h":62.73,"l":61.595,"n":181,"o":61.94,"t":"2025-02-11T05:00:00Z","v":11047,"vw":62.01456},{"c":61.59,"h":61.72,"l":60.03,"n":315,"o":60.82,"t":"2025-02-12T05:00:00Z","v":12742,"vw":60.998485},{"c":61.6,"h":62.0599,"l":61.15,"n":315,"o":61.74,"t":"2025-02-13T05:00:00Z","v":10956,"vw":61.552065},{"c":61.19,"h":61.88,"l":60.91,"n":165,"o":61.88,"t":"2025-02-14T05:00:00Z","v":7400,"vw":61.256777},{"c":62.49,"h":62.7779,"l":61.8616,"n":198,"o":61.9481,"t":"2025-02-18T05:00:00Z","v":10891,"vw":62.259065},{"c":62.6731,"h":63.0999,"l":61.85,"n":221,"o":62.17,"t":"2025-02-19T05:00:00Z","v":11973,"vw":62.468753},{"c":61.44,"h":62.43,"l":60.2301,"n":299,"o":62.43,"t":"2025-02-20T05:00:00Z","v":16279,"vw":61.374322},{"c":57.19,"h":60.56,"l":56.751,"n":558,"o":60.56,"t":"2025-02-21T05:00:00Z","v":27027,"vw":58.142563},{"c":56.52,"h":57.9325,"l":56.52,"n":234,"o":57.91,"t":"2025-02-24T05:00:00Z","v":9063,"vw":57.241518},{"c":57.4096,"h":57.6,"l":55.6501,"n":216,"o":57.45,"t":"2025-02-25T05:00:00Z","v":7776,"vw":56.501303},{"c":57.5046,"h":59.19,"l":57.3,"n":199,"o":58.0963,"t":"2025-02-26T05:00:00Z","v":10051,"vw":58.489358},{"c":57.01,"h":58.81,"l":56.7701,"n":530,"o":58.5,"t":"2025-02-27T05:00:00Z","v":36822,"vw":57.28367},{"c":59.29,"h":59.29,"l":56.8941,"n":299,"o":57.01,"t":"2025-02-28T05:00:00Z","v":29661,"vw":57.971939},{"c":56.4342,"h":60.84,"l":56.11,"n":452,"o":60.42,"t":"2025-03-03T05:00:00Z","v":19374,"vw":58.677533},{"c":53.44,"h":55.93,"l":52.0889,"n":637,"o":54.92,"t":"2025-03-04T05:00:00Z","v":32608,"vw":53.634769},{"c":55.69,"h":56.161,"l":54,"n":331,"o":54.48,"t":"2025-03-05T05:00:00Z","v":13099,"vw":55.261417},{"c":54.2,"h":55.12,"l":53.19,"n":241,"o":53.82,"t":"2025-03-06T05:00:00Z","v":14475,"vw":54.01248},{"c":56.3232,"h":56.3232,"l":52.9,"n":220,"o":53.6843,"t":"2025-03-07T05:00:00Z","v":16807,"vw":54.792928},{"c":53.44,"h":55.8253,"l":52.2467,"n":263,"o":54.27,"t":"2025-03-10T04:00:00Z","v":16581,"vw":54.520199},{"c":50.91,"h":53.08,"l":50.3247,"n":333,"o":53.08,"t":"2025-03-11T04:00:00Z","v":14983,"vw":51.592086},{"c":50.89,"h":51.7,"l":49.94,"n":227,"o":50,"t":"2025-03-12T04:00:00Z","v":7829,"vw":50.779413},{"c":49.33,"h":51,"l":48.9957,"n":160,"o":50.18,"t":"2025-03-13T04:00:00Z","v":14191,"vw":50.273358},{"c":52,"h":52.24,"l":50.395,"n":181,"o":50.6999,"t":"2025-03-14T04:00:00Z","v":8778,"vw":51.724143},{"c":54.14,"h":54.8399,"l":52.4,"n":274,"o":52.4,"t":"2025-03-17T04:00:00Z","v":12630,"vw":53.819965},{"c":52.77,"h":53.3899,"l":52.03,"n":160,"o":53.35,"t":"2025-03-18T04:00:00Z","v":7965,"vw":52.724973},{"c":54.97,"h":55.7956,"l":53.75,"n":198,"o":53.75,"t":"2025-03-19T04:00:00Z","v":10384,"vw":54.978536},{"c":54.2548,"h":55.32,"l":53.51,"n":232,"o":53.71,"t":"2025-03-20T04:00:00Z","v":10629,"vw":54.463309},{"c":53.132,"h":53.132,"l":51.69,"n":226,"o":52.58,"t":"2025-03-21T04:00:00Z","v":16799,"vw":52.337956},{"c":56.22,"h":56.27,"l":54.915,"n":195,"o":55.04,"t":"2025-03-24T04:00:00Z","v":12938,"vw":55.675765},{"c":56.3397,"h":56.63,"l":55.8914,"n":187,"o":56.56,"t":"2025-03-25T04:00:00Z","v":10759,"vw":56.244228},{"c":55.1999,"h":56.9221,"l":54.92,"n":160,"o":56.15,"t":"2025-03-26T04:00:00Z","v":8283,"vw":55.733419},{"c":54.34,"h":54.92,"l":53.74,"n":130,"o":54.92,"t":"2025-03-27T04:00:00Z","v":4326,"vw":54.317835},{"c":50.9964,"h":53,"l":50.885,"n":261,"o":53,"t":"2025-03-28T04:00:00Z","v":8603,"vw":51.269251},{"c":52.1,"h":52.37,"l":48.93,"n":547,"o":49.56,"t":"2025-03-31T04:00:00Z","v":19751,"vw":50.078057},{"c":52.73,"h":52.73,"l":50.33,"n":141,"o":50.71,"t":"2025-04-01T04:00:00Z","v":5717,"vw":51.691893},{"c":54.18,"h":54.3866,"l":51.5301,"n":207,"o":51.5301,"t":"2025-04-02T04:00:00Z","v":7250,"vw":53.215121},{"c":45.41,"h":49.93,"l":45.4,"n":602,"o":48.98,"t":"2025-04-03T04:00:00Z","v":23830,"vw":47.1287},{"c":36.7603,"h":41.74,"l":36.7,"n":759,"o":41.74,"t":"2025-04-04T04:00:00Z","v":54569,"vw":39.084004},{"c":36.3237,"h":40,"l":32.0554,"n":648,"o":34.23,"t":"2025-04-07T04:00:00Z","v":34888,"vw":36.372081},{"c":35.29,"h":39.98,"l":34.01,"n":447,"o":39.98,"t":"2025-04-08T04:00:00Z","v":28931,"vw":38.070065},{"c":44.98,"h":45.1199,"l":34.29,"n":511,"o":34.29,"t":"2025-04-09T04:00:00Z","v":35884,"vw":42.003907},{"c":41.23,"h":42.66,"l":38.5701,"n":465,"o":42.1,"t":"2025-04-10T04:00:00Z","v":33000,"vw":41.240887},{"c":43.36,"h":43.9299,"l":40.143,"n":213,"o":40.143,"t":"2025-04-11T04:00:00Z","v":12005,"vw":43.152108},{"c":44.95,"h":45.5102,"l":44.25,"n":314,"o":44.75,"t":"2025-04-14T04:00:00Z","v":9899,"vw":44.88393},{"c":44.0742,"h":45.4099,"l":43.9558,"n":190,"o":44.73,"t":"2025-04-15T04:00:00Z","v":6218,"vw":44.402992},{"c":42.15,"h":43.95,"l":41.41,"n":212,"o":43.55,"t":"2025-04-16T04:00:00Z","v":8342,"vw":42.398669},{"c":42.95,"h":44,"l":42.95,"n":118,"o":43.139,"t":"2025-04-17T04:00:00Z","v":5283,"vw":43.248032},{"c":40.06,"h":41.745,"l":38.805,"n":355,"o":41.55,"t":"2025-04-21T04:00:00Z","v":18251,"vw":40.079805},{"c":42,"h":42.33,"l":40.89,"n":173,"o":41.09,"t":"2025-04-22T04:00:00Z","v":9556,"vw":41.362737},{"c":43.67,"h":46.4819,"l":43.52,"n":330,"o":44.86,"t":"2025-04-23T04:00:00Z","v":16162,"vw":44.857939},{"c":46.65,"h":46.73,"l":43.3548,"n":301,"o":43.4,"t":"2025-04-24T04:00:00Z","v":11646,"vw":46.061693},{"c":46.5689,"h":46.97,"l":45.5249,"n":173,"o":46.97,"t":"2025-04-25T04:00:00Z","v":10714,"vw":46.560816},{"c":47.1247,"h":47.7699,"l":46.1301,"n":197,"o":47.62,"t":"2025-04-28T04:00:00Z","v":11248,"vw":47.513919},{"c":47.9,"h":47.99,"l":46.89,"n":167,"o":47,"t":"2025-04-29T04:00:00Z","v":6296,"vw":47.475005},{"c":48.9,"h":49.1649,"l":45.46,"n":305,"o":46.89,"t":"2025-04-30T04:00:00Z","v":25120,"vw":47.005334},{"c":49.9,"h":51.002,"l":49.5,"n":397,"o":49.61,"t":"2025-05-01T04:00:00Z","v":28536,"vw":50.358817},{"c":52.61,"h":53.1999,"l":51.79,"n":335,"o":51.95,"t":"2025-05-02T04:00:00Z","v":23184,"vw":52.921204},{"c":52.58,"h":53.5099,"l":51.49,"n":357,"o":51.54,"t":"2025-05-05T04:00:00Z","v":14160,"vw":52.897841},{"c":51.18,"h":51.7029,"l":50.7801,"n":260,"o":51.02,"t":"2025-05-06T04:00:00Z","v":8226,"vw":51.32297},{"c":52.08,"h":52.4218,"l":51.32,"n":172,"o":51.77,"t":"2025-05-07T04:00:00Z","v":7388,"vw":52.00765},{"c":54.05,"h":55.73,"l":53,"n":409,"o":53.4899,"t":"2025-05-08T04:00:00Z","v":13817,"vw":54.794498},{"c":54.1229,"h":54.88,"l":53.3519,"n":238,"o":54.88,"t":"2025-05-09T04:00:00Z","v":8003,"vw":54.241038},{"c":59.1194,"h":59.2,"l":58,"n":670,"o":58.86,"t":"2025-05-12T04:00:00Z","v":42579,"vw":58.782024},{"c":60.6475,"h":61.5135,"l":59.4,"n":467,"o":59.4794,"t":"2025-05-13T04:00:00Z","v":19118,"vw":60.575645},{"c":59.6537,"h":60.5,"l":59.25,"n":301,"o":60.5,"t":"2025-05-14T04:00:00Z","v":14595,"vw":59.696636},{"c":61.54,"h":61.75,"l":59.84,"n":430,"o":60,"t":"2025-05-15T04:00:00Z","v":23382,"vw":60.921653},{"c":63.4,"h":63.52,"l":61.435,"n":328,"o":61.77,"t":"2025-05-16T04:00:00Z","v":16002,"vw":62.265111},{"c":64.33,"h":64.38,"l":61.68,"n":571,"o":61.68,"t":"2025-05-19T04:00:00Z","v":16331,"vw":63.348778},{"c":63.61,"h":64.45,"l":62.89,"n":446,"o":63.77,"t":"2025-05-20T04:00:00Z","v":17705,"vw":63.458739},{"c":60.34,"h":62.77,"l":60.2372,"n":383,"o":62.63,"t":"2025-05-21T04:00:00Z","v":13422,"vw":61.336138},{"c":60.38,"h":61.3552,"l":59.4127,"n":305,"o":59.85,"t":"2025-05-22T04:00:00Z","v":12639,"vw":60.761973},{"c":59.565,"h":59.8064,"l":57.9,"n":325,"o":58.47,"t":"2025-05-23T04:00:00Z","v":15464,"vw":59.098448},{"c":62.86,"h":62.86,"l":60.92,"n":523,"o":61.63,"t":"2025-05-27T04:00:00Z","v":28355,"vw":61.772447},{"c":61.82,"h":63.356,"l":61.82,"n":339,"o":62.925,"t":"2025-05-28T04:00:00Z","v":11318,"vw":62.324546},{"c":61.8248,"h":62.67,"l":60.7817,"n":257,"o":62.67,"t":"2025-05-29T04:00:00Z","v":11333,"vw":61.567663},{"c":61.92,"h":62.361,"l":60.79,"n":319,"o":61.2901,"t":"2025-05-30T04:00:00Z","v":7345,"vw":61.37299},{"c":61.6148,"h":61.64,"l":59.49,"n":378,"o":61.47,"t":"2025-06-02T04:00:00Z","v":15878,"vw":60.687612},{"c":63.06,"h":63.16,"l":62,"n":252,"o":62.12,"t":"2025-06-03T04:00:00Z","v":7338,"vw":62.541541},{"c":63.349,"h":63.9,"l":63.349,"n":249,"o":63.81,"t":"2025-06-04T04:00:00Z","v":5053,"vw":63.645073},{"c":63,"h":64.01,"l":62.55,"n":312,"o":64.01,"t":"2025-06-05T04:00:00Z","v":17443,"vw":63.193761},{"c":64.749,"h":65.29,"l":64.49,"n":285,"o":64.58,"t":"2025-06-06T04:00:00Z","v":12388,"vw":64.868674},{"c":64.586,"h":65.17,"l":64.155,"n":261,"o":65.14,"t":"2025-06-09T04:00:00Z","v":6889,"vw":64.918997},{"c":63.5508,"h":64.88,"l":62.981,"n":341,"o":64.88,"t":"2025-06-10T04:00:00Z","v":14876,"vw":63.374423},{"c":63.54,"h":63.935,"l":62.39,"n":225,"o":63.7,"t":"2025-06-11T04:00:00Z","v":6937,"vw":63.397173},{"c":63.23,"h":63.23,"l":61.97,"n":147,"o":61.97,"t":"2025-06-12T04:00:00Z","v":4429,"vw":62.859346},{"c":61.32,"h":62.8525,"l":61.1201,"n":381,"o":61.66,"t":"2025-06-13T04:00:00Z","v":14481,"vw":61.570799},{"c":62.6791,"h":63.83,"l":62.5204,"n":270,"o":63.34,"t":"2025-06-16T04:00:00Z","v":8873,"vw":63.18611},{"c":61.3254,"h":62.4299,"l":61.09,"n":199,"o":61.92,"t":"2025-06-17T04:00:00Z","v":14388,"vw":61.375862},{"c":60.68,"h":62.505,"l":60.68,"n":218,"o":62.505,"t":"2025-06-18T04:00:00Z","v":14852,"vw":61.705419},{"c":60.9726,"h":61.76,"l":60.5516,"n":167,"o":61.76,"t":"2025-06-20T04:00:00Z","v":3708,"vw":61.264592},{"c":63.33,"h":63.35,"l":60.46,"n":344,"o":61.06,"t":"2025-06-23T04:00:00Z","v":18980,"vw":62.186641},{"c":64.894,"h":65.13,"l":63.33,"n":345,"o":64.48,"t":"2025-06-24T04:00:00Z","v":12429,"vw":64.308523},{"c":62.95,"h":64.97,"l":62.87,"n":307,"o":64.97,"t":"2025-06-25T04:00:00Z","v":12728,"vw":63.582415},{"c":65.05,"h":65.25,"l":63.46,"n":263,"o":63.46,"t":"2025-06-26T04:00:00Z","v":9965,"vw":65.030461},{"c":67.06,"h":67.77,"l":65.1001,"n":586,"o":65.64,"t":"2025-06-27T04:00:00Z","v":24521,"vw":66.503538},{"c":68.0694,"h":68.0694,"l":66.94,"n":371,"o":67.33,"t":"2025-06-30T04:00:00Z","v":14399,"vw":67.434844},{"c":68.5905,"h":69.04,"l":67.38,"n":320,"o":67.4999,"t":"2025-07-01T04:00:00Z","v":8761,"vw":68.36182},{"c":68.729,"h":68.729,"l":67.86,"n":258,"o":68.5,"t":"2025-07-02T04:00:00Z","v":6964,"vw":68.330227},{"c":70.3608,"h":70.6499,"l":69.3,"n":327,"o":69.3,"t":"2025-07-03T04:00:00Z","v":19079,"vw":70.039397},{"c":69.64,"h":70.8899,"l":68.47,"n":464,"o":70.29,"t":"2025-07-07T04:00:00Z","v":20622,"vw":69.76746},{"c":69.7635,"h":70.3,"l":68.98,"n":197,"o":69.92,"t":"2025-07-08T04:00:00Z","v":9118,"vw":69.820837},{"c":71.1864,"h":71.23,"l":69.7,"n":404,"o":70.98,"t":"2025-07-09T04:00:00Z","v":15135,"vw":70.828566},{"c":72.08,"h":72.87,"l":71.28,"n":509,"o":71.54,"t":"2025-07-10T04:00:00Z","v":19076,"vw":72.195136},{"c":71.53,"h":71.7881,"l":71.07,"n":628,"o":71.07,"t":"2025-07-11T04:00:00Z","v":23508,"vw":71.503014},{"c":72.5,"h":72.6317,"l":71.5,"n":270,"o":71.5,"t":"2025-07-14T04:00:00Z","v":12536,"vw":72.011309},{"c":71.02,"h":73.26,"l":70.87,"n":292,"o":73.26,"t":"2025-07-15T04:00:00Z","v":13857,"vw":71.906107},{"c":71.6697,"h":71.67,"l":68.8301,"n":376,"o":71.0629,"t":"2025-07-16T04:00:00Z","v":17786,"vw":70.495041},{"c":73.64,"h":73.7105,"l":72.22,"n":315,"o":72.22,"t":"2025-07-17T04:00:00Z","v":8805,"vw":73.019315},{"c":73.0691,"h":74.43,"l":72.34,"n":208,"o":74.37,"t":"2025-07-18T04:00:00Z","v":8328,"vw":73.882643},{"c":71.8562,"h":73.5899,"l":71.8562,"n":249,"o":73.49,"t":"2025-07-21T04:00:00Z","v":14625,"vw":73.25768},{"c":72.42,"h":72.53,"l":70.6701,"n":203,"o":71.34,"t":"2025-07-22T04:00:00Z","v":5441,"vw":71.751415},{"c":76.4,"h":76.4,"l":73.95,"n":573,"o":74.36,"t":"2025-07-23T04:00:00Z","v":25721,"vw":75.688668},{"c":75.96,"h":77.4,"l":75.69,"n":434,"o":76.28,"t":"2025-07-24T04:00:00Z","v":17422,"vw":76.558793},{"c":77.8997,"h":78,"l":76.32,"n":489,"o":76.52,"t":"2025-07-25T04:00:00Z","v":19041,"vw":77.206709},{"c":77.177,"h":78.1,"l":76.88,"n":376,"o":78.1,"t":"2025-07-28T04:00:00Z","v":13190,"vw":77.569226},{"c":74.32,"h":76.98,"l":73.88,"n":651,"o":76.98,"t":"2025-07-29T04:00:00Z","v":31785,"vw":75.546459},{"c":73.35,"h":74.48,"l":73.17,"n":362,"o":74.09,"t":"2025-07-30T04:00:00Z","v":8882,"vw":74.070389},{"c":73.43,"h":75.08,"l":73.03,"n":368,"o":73.03,"t":"2025-07-31T04:00:00Z","v":19858,"vw":73.970935},{"c":70.2332,"h":70.69,"l":68.2901,"n":644,"o":70.69,"t":"2025-08-01T04:00:00Z","v":30439,"vw":69.783305},{"c":72.22,"h":72.22,"l":70.99,"n":235,"o":70.99,"t":"2025-08-04T04:00:00Z","v":11538,"vw":71.597088},{"c":71.48,"h":72.22,"l":70.2101,"n":233,"o":72.18,"t":"2025-08-05T04:00:00Z","v":7043,"vw":71.296533},{"c":71.7832,"h":72.074,"l":70.3199,"n":252,"o":71.92,"t":"2025-08-06T04:00:00Z","v":13344,"vw":71.53338},{"c":71.2589,"h":73.15,"l":70.4,"n":294,"o":73.15,"t":"2025-08-07T04:00:00Z","v":10109,"vw":71.399704},{"c":71.4042,"h":72.91,"l":71.25,"n":205,"o":72.07,"t":"2025-08-08T04:00:00Z","v":7037,"vw":72.091135},{"c":70.5778,"h":71.4,"l":70.34,"n":270,"o":71.4,"t":"2025-08-11T04:00:00Z","v":16386,"vw":70.673447},{"c":72.9219,"h":72.95,"l":71.5065,"n":223,"o":71.81,"t":"2025-08-12T04:00:00Z","v":8077,"vw":72.617568},{"c":73.86,"h":73.86,"l":71.29,"n":477,"o":73.79,"t":"2025-08-13T04:00:00Z","v":20273,"vw":72.621807},{"c":72.0083,"h":72.6754,"l":71.41,"n":190,"o":72.02,"t":"2025-08-14T04:00:00Z","v":5960,"vw":71.999655},{"c":70.65,"h":71.79,"l":70.65,"n":178,"o":71.79,"t":"2025-08-15T04:00:00Z","v":6568,"vw":71.010073},{"c":71.641,"h":71.6599,"l":70.49,"n":156,"o":70.49,"t":"2025-08-18T04:00:00Z","v":9017,"vw":71.271752},{"c":71.8561,"h":72.54,"l":71.35,"n":197,"o":72.54,"t":"2025-08-19T04:00:00Z","v":3915,"vw":72.030015},{"c":71.8284,"h":71.8284,"l":70.6,"n":186,"o":71.64,"t":"2025-08-20T04:00:00Z","v":4110,"vw":71.523966},{"c":70.9937,"h":71.529,"l":70.68,"n":207,"o":71.38,"t":"2025-08-21T04:00:00Z","v":4856,"vw":71.245062},{"c":74.3031,"h":75.9199,"l":72.5499,"n":359,"o":72.5499,"t":"2025-08-22T04:00:00Z","v":14517,"vw":74.986506},{"c":72.2481,"h":74.53,"l":72.2481,"n":539,"o":74.29,"t":"2025-08-25T04:00:00Z","v":23044,"vw":73.631472},{"c":74.4732,"h":74.49,"l":73.15,"n":221,"o":73.29,"t":"2025-08-26T04:00:00Z","v":5808,"vw":73.677991},{"c":74.4523,"h":74.4523,"l":74,"n":377,"o":74.44,"t":"2025-08-27T04:00:00Z","v":7574,"vw":74.160718},{"c":74.7211,"h":75.04,"l":74.21,"n":317,"o":75.04,"t":"2025-08-28T04:00:00Z","v":9460,"vw":74.451843},{"c":72.4912,"h":74.37,"l":71.7877,"n":255,"o":74.37,"t":"2025-08-29T04:00:00Z","v":12696,"vw":72.412562},{"c":70.35,"h":70.37,"l":69.1011,"n":764,"o":70.37,"t":"2025-09-02T04:00:00Z","v":18369,"vw":69.797132},{"c":69.3,"h":70,"l":68.41,"n":585,"o":70,"t":"2025-09-03T04:00:00Z","v":14698,"vw":68.899067},{"c":71.55,"h":71.55,"l":69.285,"n":530,"o":69.73,"t":"2025-09-04T04:00:00Z","v":11411,"vw":70.882866},{"c":70.7571,"h":72.04,"l":69.1,"n":237,"o":72,"t":"2025-09-05T04:00:00Z","v":5375,"vw":70.782161},{"c":71.29,"h":71.431,"l":69.87,"n":249,"o":71.29,"t":"2025-09-08T04:00:00Z","v":7161,"vw":70.919683},{"c":69.84,"h":70.88,"l":68.55,"n":286,"o":70.88,"t":"2025-09-09T04:00:00Z","v":6952,"vw":69.294379},{"c":71.4,"h":71.98,"l":70.26,"n":285,"o":70.26,"t":"2025-09-10T04:00:00Z","v":9015,"vw":71.095193},{"c":73.43,"h":73.77,"l":71.69,"n":851,"o":71.69,"t":"2025-09-11T04:00:00Z","v":24642,"vw":73.300983},{"c":71.6694,"h":72.37,"l":71.62,"n":286,"o":72.31,"t":"2025-09-12T04:00:00Z","v":11499,"vw":72.217059},{"c":72.4189,"h":72.43,"l":71.885,"n":205,"o":71.885,"t":"2025-09-15T04:00:00Z","v":6064,"vw":72.224781},{"c":71.92,"h":72.28,"l":71.2783,"n":194,"o":72.28,"t":"2025-09-16T04:00:00Z","v":7355,"vw":71.698544},{"c":70.6887,"h":72.3701,"l":69.71,"n":325,"o":71.87,"t":"2025-09-17T04:00:00Z","v":18505,"vw":70.993388},{"c":73.0076,"h":73.3599,"l":71.03,"n":343,"o":71.28,"t":"2025-09-18T04:00:00Z","v":14438,"vw":72.406706},{"c":73.24,"h":73.77,"l":72.0307,"n":553,"o":73.77,"t":"2025-09-19T04:00:00Z","v":19273,"vw":72.801698},{"c":74.08,"h":74.46,"l":72.53,"n":218,"o":72.86,"t":"2025-09-22T04:00:00Z","v":10079,"vw":73.584154},{"c":74.24,"h":75.79,"l":73.47,"n":260,"o":74.52,"t":"2025-09-23T04:00:00Z","v":15981,"vw":74.64492},{"c":72.82,"h":73.6824,"l":72.82,"n":143,"o":73.65,"t":"2025-09-24T04:00:00Z","v":7801,"vw":73.322291},{"c":71.4429,"h":72.02,"l":70.783,"n":397,"o":72.02,"t":"2025-09-25T04:00:00Z","v":10409,"vw":71.552307},{"c":73.43,"h":74.05,"l":72.37,"n":173,"o":72.37,"t":"2025-09-26T04:00:00Z","v":7784,"vw":73.071255},{"c":73.94,"h":75.32,"l":73.375,"n":197,"o":75.32,"t":"2025-09-29T04:00:00Z","v":8969,"vw":73.921392},{"c":75.72,"h":75.79,"l":74,"n":179,"o":74,"t":"2025-09-30T04:00:00Z","v":5524,"vw":74.907777},{"c":75.07,"h":75.1,"l":74.347,"n":320,"o":74.68,"t":"2025-10-01T04:00:00Z","v":8107,"vw":74.90397},{"c":75.51,"h":76.4242,"l":74.42,"n":200,"o":75.07,"t":"2025-10-02T04:00:00Z","v":7954,"vw":75.58393},{"c":75.8493,"h":77.16,"l":75.69,"n":208,"o":75.69,"t":"2025-10-03T04:00:00Z","v":4359,"vw":76.325436},{"c":76.9483,"h":77.0048,"l":75.56,"n":169,"o":76.7,"t":"2025-10-06T04:00:00Z","v":7190,"vw":76.344567},{"c":75.6401,"h":77.45,"l":75.24,"n":268,"o":77.45,"t":"2025-10-07T04:00:00Z","v":8016,"vw":76.348967},{"c":77.5245,"h":77.6569,"l":75.28,"n":218,"o":75.33,"t":"2025-10-08T04:00:00Z","v":6775,"vw":76.847451},{"c":74.0434,"h":77.93,"l":73.9,"n":539,"o":77.93,"t":"2025-10-09T04:00:00Z","v":29610,"vw":74.637593},{"c":69.07,"h":74.38,"l":69.07,"n":640,"o":74.38,"t":"2025-10-10T04:00:00Z","v":20280,"vw":71.546022},{"c":71.17,"h":71.94,"l":70.245,"n":465,"o":70.72,"t":"2025-10-13T04:00:00Z","v":18112,"vw":70.895437},{"c":73.7023,"h":74.5599,"l":69.225,"n":246,"o":69.53,"t":"2025-10-14T04:00:00Z","v":15617,"vw":73.007872},{"c":72.7899,"h":75.5,"l":71.9501,"n":248,"o":74.85,"t":"2025-10-15T04:00:00Z","v":10819,"vw":73.720963},{"c":71.2845,"h":73.485,"l":70.203,"n":192,"o":73.485,"t":"2025-10-16T04:00:00Z","v":4990,"vw":71.827066},{"c":71.44,"h":72.1091,"l":70.557,"n":160,"o":70.9,"t":"2025-10-17T04:00:00Z","v":8742,"vw":71.437048},{"c":73.59,"h":74.27,"l":72.27,"n":234,"o":72.27,"t":"2025-10-20T04:00:00Z","v":8176,"vw":73.707783},{"c":76.0021,"h":76.28,"l":74.36,"n":253,"o":74.36,"t":"2025-10-21T04:00:00Z","v":8647,"vw":75.461586},{"c":73.05,"h":76.74,"l":72.51,"n":503,"o":76.64,"t":"2025-10-22T04:00:00Z","v":23737,"vw":73.738185},{"c":75.5511,"h":75.5511,"l":74.355,"n":203,"o":75,"t":"2025-10-23T04:00:00Z","v":9810,"vw":74.92795},{"c":75.89,"h":77.37,"l":75.75,"n":418,"o":77.37,"t":"2025-10-24T04:00:00Z","v":16058,"vw":76.1786},{"c":76.99,"h":76.995,"l":76.03,"n":197,"o":76.995,"t":"2025-10-27T04:00:00Z","v":6391,"vw":76.516552},{"c":75.4316,"h":77.45,"l":75.4316,"n":191,"o":77.04,"t":"2025-10-28T04:00:00Z","v":5258,"vw":76.524537},{"c":75.757,"h":77.41,"l":74.8498,"n":258,"o":75.51,"t":"2025-10-29T04:00:00Z","v":13420,"vw":76.522797},{"c":75.42,"h":78.38,"l":75.07,"n":280,"o":75.15,"t":"2025-10-30T04:00:00Z","v":13805,"vw":76.316859},{"c":75.9871,"h":76.475,"l":74.8,"n":158,"o":75.14,"t":"2025-10-31T04:00:00Z","v":7641,"vw":75.613931},{"c":74.7942,"h":75.1,"l":74.551,"n":118,"o":74.551,"t":"2025-11-03T05:00:00Z","v":3285,"vw":74.819128},{"c":72.08,"h":72.4193,"l":71.1,"n":456,"o":72.28,"t":"2025-11-04T05:00:00Z","v":24496,"vw":72.167618},{"c":73.1745,"h":73.84,"l":71.75,"n":203,"o":71.75,"t":"2025-11-05T05:00:00Z","v":9262,"vw":72.846844},{"c":72.3203,"h":73.1399,"l":71.87,"n":132,"o":73.1399,"t":"2025-11-06T05:00:00Z","v":4758,"vw":72.663648},{"c":73,"h":73,"l":70.4,"n":359,"o":71.24,"t":"2025-11-07T05:00:00Z","v":9834,"vw":71.830217},{"c":74.23,"h":74.78,"l":72.11,"n":186,"o":74.08,"t":"2025-11-10T05:00:00Z","v":9383,"vw":73.701796},{"c":74.42,"h":74.909,"l":73.5,"n":337,"o":73.92,"t":"2025-11-11T05:00:00Z","v":11491,"vw":74.02786},{"c":74.63,"h":75.7897,"l":74.63,"n":165,"o":75.7897,"t":"2025-11-12T05:00:00Z","v":6492,"vw":74.886411},{"c":70.9797,"h":73.67,"l":70.9797,"n":151,"o":73.67,"t":"2025-11-13T05:00:00Z","v":3839,"vw":71.722556},{"c":71.19,"h":71.7217,"l":69.11,"n":327,"o":69.62,"t":"2025-11-14T05:00:00Z","v":9481,"vw":70.428072},{"c":68.76,"h":71.29,"l":68.5,"n":223,"o":71.29,"t":"2025-11-17T05:00:00Z","v":7561,"vw":70.094725},{"c":67.88,"h":68.9902,"l":67.29,"n":209,"o":67.7589,"t":"2025-11-18T05:00:00Z","v":5743,"vw":67.896213},{"c":68.7327,"h":68.81,"l":68.06,"n":127,"o":68.58,"t":"2025-11-19T05:00:00Z","v":3461,"vw":68.384589},{"c":65.04,"h":71.78,"l":65.04,"n":237,"o":71.655,"t":"2025-11-20T05:00:00Z","v":10197,"vw":68.041294},{"c":67.4014,"h":68.03,"l":65.305,"n":166,"o":66.12,"t":"2025-11-21T05:00:00Z","v":12867,"vw":67.668426},{"c":67.89,"h":68.56,"l":66.66,"n":278,"o":67.05,"t":"2025-11-24T05:00:00Z","v":13153,"vw":67.205002},{"c":70.57,"h":70.75,"l":68.4,"n":167,"o":68.4,"t":"2025-11-25T05:00:00Z","v":6609,"vw":70.358483},{"c":71.85,"h":72.46,"l":70.91,"n":190,"o":70.91,"t":"2025-11-26T05:00:00Z","v":11139,"vw":71.855912},{"c":72.9375,"h":73,"l":71.77,"n":146,"o":72.14,"t":"2025-11-28T05:00:00Z","v":3486,"vw":72.377434},{"c":69.65,"h":71.6603,"l":69.56,"n":134,"o":71.57,"t":"2025-12-01T05:00:00Z","v":8469,"vw":70.643205},{"c":71.6666,"h":71.97,"l":70.51,"n":126,"o":70.97,"t":"2025-12-02T05:00:00Z","v":5566,"vw":71.245577},{"c":73.4375,"h":73.44,"l":71.4235,"n":150,"o":72,"t":"2025-12-03T05:00:00Z","v":5931,"vw":72.628345},{"c":74.53,"h":75.09,"l":73.75,"n":310,"o":73.75,"t":"2025-12-04T05:00:00Z","v":12512,"vw":74.519037},{"c":73.89,"h":74.79,"l":73.3165,"n":107,"o":74.12,"t":"2025-12-05T05:00:00Z","v":5105,"vw":74.034372},{"c":73.5026,"h":74.12,"l":73.5026,"n":84,"o":74.12,"t":"2025-12-08T05:00:00Z","v":3137,"vw":73.603436},{"c":71.94,"h":73.6665,"l":71.93,"n":123,"o":73.49,"t":"2025-12-09T05:00:00Z","v":3720,"vw":72.822468},{"c":68.79,"h":69.58,"l":65.66,"n":488,"o":65.91,"t":"2025-12-10T05:00:00Z","v":129059,"vw":66.600343},{"c":70.89,"h":70.99,"l":68.5,"n":605,"o":68.5,"t":"2025-12-11T05:00:00Z","v":33701,"vw":70.638166},{"c":69.53,"h":71.665,"l":69.04,"n":543,"o":71.63,"t":"2025-12-12T05:00:00Z","v":34988,"vw":70.352078},{"c":69.8,"h":70.436,"l":69.42,"n":179,"o":70.35,"t":"2025-12-15T05:00:00Z","v":7601,"vw":69.781297},{"c":68.61,"h":69.89,"l":67.7499,"n":399,"o":69.89,"t":"2025-12-16T05:00:00Z","v":20354,"vw":68.793247},{"c":65.1326,"h":68.79,"l":64.943,"n":369,"o":68.27,"t":"2025-12-17T05:00:00Z","v":16860,"vw":66.240505},{"c":66.3126,"h":67.7,"l":66.05,"n":281,"o":67.05,"t":"2025-12-18T05:00:00Z","v":9746,"vw":66.831239},{"c":68.0743,"h":68.23,"l":66.9,"n":209,"o":66.9,"t":"2025-12-19T05:00:00Z","v":11527,"vw":67.718021},{"c":70.2087,"h":70.31,"l":68.78,"n":236,"o":68.78,"t":"2025-12-22T05:00:00Z","v":10931,"vw":69.665258},{"c":70.0658,"h":70.66,"l":69.78,"n":326,"o":70.2,"t":"2025-12-23T05:00:00Z","v":22206,"vw":70.199656},{"c":70.9,"h":71,"l":70.07,"n":222,"o":70.12,"t":"2025-12-24T05:00:00Z","v":16042,"vw":70.785504},{"c":70.27,"h":70.7,"l":69.79,"n":217,"o":70.7,"t":"2025-12-26T05:00:00Z","v":9848,"vw":70.15503},{"c":69.87,"h":70.6579,"l":69.37,"n":172,"o":69.85,"t":"2025-12-29T05:00:00Z","v":8370,"vw":69.655494},{"c":69.38,"h":69.75,"l":69.38,"n":132,"o":69.49,"t":"2025-12-30T05:00:00Z","v":4574,"vw":69.541507},{"c":67.52,"h":69.16,"l":67.49,"n":212,"o":69.16,"t":"2025-12-31T05:00:00Z","v":6701,"vw":68.0821},{"c":71.24,"h":71.24,"l":68.21,"n":542,"o":68.21,"t":"2026-01-02T05:00:00Z","v":18204,"vw":70.793549},{"c":73.78,"h":74.6,"l":71.63,"n":756,"o":71.63,"t":"2026-01-05T05:00:00Z","v":38843,"vw":73.74955},{"c":76.52,"h":76.77,"l":72.8201,"n":660,"o":73.36,"t":"2026-01-06T05:00:00Z","v":30266,"vw":74.803994},{"c":72.33,"h":77.38,"l":72.18,"n":789,"o":77.38,"t":"2026-01-07T05:00:00Z","v":28431,"vw":73.216964},{"c":73.98,"h":75.36,"l":73.8,"n":302,"o":73.8,"t":"2026-01-08T05:00:00Z","v":10839,"vw":74.366257},{"c":76.386,"h":76.55,"l":75.0227,"n":261,"o":75.305,"t":"2026-01-09T05:00:00Z","v":11336,"vw":75.935447},{"c":78.0398,"h":78.164,"l":75.93,"n":671,"o":76,"t":"2026-01-12T05:00:00Z","v":36218,"vw":77.339369},{"c":79.29,"h":79.82,"l":78.52,"n":478,"o":78.7,"t":"2026-01-13T05:00:00Z","v":16010,"vw":79.191782},{"c":79.5,"h":79.611,"l":77.9,"n":393,"o":79.05,"t":"2026-01-14T05:00:00Z","v":24146,"vw":79.157996},{"c":81.6467,"h":81.98,"l":80.68,"n":515,"o":80.68,"t":"2026-01-15T05:00:00Z","v":28760,"vw":81.35888},{"c":83.3009,"h":83.76,"l":82.5,"n":415,"o":82.82,"t":"2026-01-16T05:00:00Z","v":20635,"vw":82.779845},{"c":77.94,"h":81.385,"l":77.805,"n":735,"o":79.99,"t":"2026-01-20T05:00:00Z","v":34728,"vw":79.544137},{"c":82.36,"h":83.0678,"l":79.3,"n":535,"o":79.41,"t":"2026-01-21T05:00:00Z","v":24233,"vw":80.802958},{"c":80.876,"h":82.87,"l":80.6636,"n":634,"o":82.86,"t":"2026-01-22T05:00:00Z","v":25967,"vw":81.287004},{"c":78.9145,"h":80.96,"l":78.42,"n":436,"o":80.96,"t":"2026-01-23T05:00:00Z","v":14665,"vw":79.47428},{"c":79,"h":79.4212,"l":78.7208,"n":223,"o":78.78,"t":"2026-01-26T05:00:00Z","v":7699,"vw":79.195439},{"c":80.35,"h":80.5399,"l":79.35,"n":247,"o":79.35,"t":"2026-01-27T05:00:00Z","v":7038,"vw":80.081967},{"c":78.88,"h":79.755,"l":77.95,"n":268,"o":79.31,"t":"2026-01-28T05:00:00Z","v":9956,"vw":78.860123},{"c":81.0743,"h":81.82,"l":79.23,"n":337,"o":80.95,"t":"2026-01-29T05:00:00Z","v":18475,"vw":80.811712},{"c":80.5877,"h":80.75,"l":78.35,"n":287,"o":79.95,"t":"2026-01-30T05:00:00Z","v":16584,"vw":79.754777},{"c":83.76,"h":83.86,"l":80.15,"n":1072,"o":80.15,"t":"2026-02-02T05:00:00Z","v":70275,"vw":83.076666},{"c":85.81,"h":86.512,"l":82.94,"n":968,"o":83.7,"t":"2026-02-03T05:00:00Z","v":39180,"vw":85.162905},{"c":86.3699,"h":88.41,"l":84.265,"n":538,"o":87.43,"t":"2026-02-04T05:00:00Z","v":26224,"vw":86.352539},{"c":84.4365,"h":85.68,"l":83.44,"n":662,"o":83.7794,"t":"2026-02-05T05:00:00Z","v":45830,"vw":84.675042},{"c":92.07,"h":92.2,"l":86.57,"n":795,"o":86.57,"t":"2026-02-06T05:00:00Z","v":32925,"vw":90.630579},{"c":92.8652,"h":93.34,"l":91.2285,"n":646,"o":91.61,"t":"2026-02-09T05:00:00Z","v":23244,"vw":92.651828},{"c":93.28,"h":94.525,"l":92.26,"n":684,"o":93.09,"t":"2026-02-10T05:00:00Z","v":39906,"vw":93.8446},{"c":94.43,"h":97.6,"l":93.6208,"n":760,"o":95.52,"t":"2026-02-11T05:00:00Z","v":30899,"vw":95.655338},{"c":91.27,"h":99.17,"l":90.93,"n":1007,"o":95.94,"t":"2026-02-12T05:00:00Z","v":55639,"vw":93.81704},{"c":93.26,"h":95,"l":91.485,"n":519,"o":91.5,"t":"2026-02-13T05:00:00Z","v":23641,"vw":93.663285},{"c":94.83,"h":96.16,"l":92.35,"n":614,"o":92.66,"t":"2026-02-17T05:00:00Z","v":29968,"vw":94.959934},{"c":94.77,"h":96.2,"l":93.79,"n":436,"o":95.67,"t":"2026-02-18T05:00:00Z","v":25781,"vw":95.053037},{"c":96.77,"h":97.6,"l":94.94,"n":513,"o":95,"t":"2026-02-19T05:00:00Z","v":29692,"vw":96.344743},{"c":98.34,"h":99.01,"l":95.95,"n":661,"o":96.77,"t":"2026-02-20T05:00:00Z","v":36727,"vw":97.182589},{"c":93.98,"h":97.23,"l":93.3308,"n":824,"o":97.21,"t":"2026-02-23T05:00:00Z","v":51042,"vw":94.987544},{"c":97.75,"h":97.915,"l":93.89,"n":444,"o":93.89,"t":"2026-02-24T05:00:00Z","v":16152,"vw":96.858831},{"c":95.3098,"h":98.9,"l":93.47,"n":803,"o":98.9,"t":"2026-02-25T05:00:00Z","v":32424,"vw":95.240798},{"c":96.68,"h":97.35,"l":93.81,"n":359,"o":96.14,"t":"2026-02-26T05:00:00Z","v":12668,"vw":95.713827},{"c":97.88,"h":97.88,"l":94.6999,"n":319,"o":94.7,"t":"2026-02-27T05:00:00Z","v":14904,"vw":96.062892},{"c":100.72,"h":100.94,"l":95.45,"n":917,"o":95.8,"t":"2026-03-02T05:00:00Z","v":46295,"vw":98.870169},{"c":94.57,"h":96.16,"l":90.02,"n":955,"o":96.16,"t":"2026-03-03T05:00:00Z","v":44872,"vw":93.262589},{"c":95.7878,"h":96.245,"l":93.67,"n":434,"o":95.98,"t":"2026-03-04T05:00:00Z","v":18155,"vw":95.415244},{"c":89.07,"h":94.0799,"l":86.2125,"n":917,"o":93.88,"t":"2026-03-05T05:00:00Z","v":35157,"vw":88.843767},{"c":85.77,"h":86.78,"l":83.7,"n":770,"o":85.58,"t":"2026-03-06T05:00:00Z","v":43559,"vw":85.187722},{"c":87.11,"h":87.23,"l":80.2,"n":912,"o":83.08,"t":"2026-03-09T04:00:00Z","v":44987,"vw":83.263749},{"c":85.7,"h":89.4497,"l":85.7,"n":503,"o":87.07,"t":"2026-03-10T04:00:00Z","v":18311,"vw":87.567975},{"c":85.0823,"h":85.675,"l":84,"n":346,"o":85.61,"t":"2026-03-11T04:00:00Z","v":11675,"vw":84.839964},{"c":78.4786,"h":82.95,"l":78.42,"n":621,"o":82.95,"t":"2026-03-12T04:00:00Z","v":25429,"vw":80.567678},{"c":77.6,"h":80.505,"l":76.92,"n":412,"o":80.05,"t":"2026-03-13T04:00:00Z","v":18422,"vw":78.571918},{"c":79.51,"h":80.8201,"l":78.98,"n":334,"o":79.53,"t":"2026-03-16T04:00:00Z","v":20282,"vw":80.062108},{"c":80.288,"h":81.18,"l":78.89,"n":291,"o":81.18,"t":"2026-03-17T04:00:00Z","v":9945,"vw":80.016689},{"c":78.2463,"h":80.96,"l":78.23,"n":276,"o":80.53,"t":"2026-03-18T04:00:00Z","v":9361,"vw":79.716777},{"c":76.5831,"h":77.8399,"l":74.371,"n":483,"o":76.14,"t":"2026-03-19T04:00:00Z","v":21348,"vw":75.298446},{"c":73.1164,"h":77.6099,"l":72.01,"n":409,"o":77.6099,"t":"2026-03-20T04:00:00Z","v":10069,"vw":74.067144},{"c":75.66,"h":79.9365,"l":75.66,"n":460,"o":77.09,"t":"2026-03-23T04:00:00Z","v":38658,"vw":77.433067},{"c":76.87,"h":77.53,"l":73.29,"n":345,"o":73.83,"t":"2026-03-24T04:00:00Z","v":20371,"vw":75.862184},{"c":78.5099,"h":79.7,"l":77.5,"n":302,"o":79.7,"t":"2026-03-25T04:00:00Z","v":12122,"vw":78.622839},{"c":72.883,"h":77.31,"l":72.883,"n":393,"o":76.43,"t":"2026-03-26T04:00:00Z","v":15529,"vw":76.003297},{"c":70.1774,"h":72.66,"l":70.1774,"n":323,"o":72.22,"t":"2026-03-27T04:00:00Z","v":9552,"vw":71.368424},{"c":66.7105,"h":71.89,"l":66.37,"n":298,"o":71.89,"t":"2026-03-30T04:00:00Z","v":9167,"vw":68.333316},{"c":73.27,"h":73.29,"l":68.78,"n":436,"o":69.25,"t":"2026-03-31T04:00:00Z","v":17590,"vw":71.177004},{"c":76.79,"h":78.62,"l":75.48,"n":616,"o":75.48,"t":"2026-04-01T04:00:00Z","v":30225,"vw":77.323803},{"c":75.84,"h":76.655,"l":72.28,"n":296,"o":73.01,"t":"2026-04-02T04:00:00Z","v":13442,"vw":75.061259},{"c":76.7887,"h":76.8592,"l":74.55,"n":189,"o":75.56,"t":"2026-04-06T04:00:00Z","v":9393,"vw":76.186411},{"c":76.46,"h":76.46,"l":74.68,"n":342,"o":75.275,"t":"2026-04-07T04:00:00Z","v":11686,"vw":75.424832},{"c":85.04,"h":85.845,"l":83.73,"n":657,"o":83.73,"t":"2026-04-08T04:00:00Z","v":44301,"vw":84.937856},{"c":87.7408,"h":89.1899,"l":84.21,"n":373,"o":84.21,"t":"2026-04-09T04:00:00Z","v":15442,"vw":87.626591},{"c":86.52,"h":88.59,"l":86.42,"n":335,"o":88.59,"t":"2026-04-10T04:00:00Z","v":15710,"vw":87.415626},{"c":88.4488,"h":88.455,"l":85.3092,"n":332,"o":85.45,"t":"2026-04-13T04:00:00Z","v":21221,"vw":86.938354},{"c":89.4315,"h":90.1772,"l":87.825,"n":363,"o":89.12,"t":"2026-04-14T04:00:00Z","v":12280,"vw":88.920009},{"c":86.29,"h":89.15,"l":84.58,"n":1017,"o":89.15,"t":"2026-04-15T04:00:00Z","v":44467,"vw":86.166086},{"c":84.82,"h":87.16,"l":84.26,"n":591,"o":86.07,"t":"2026-04-16T04:00:00Z","v":19516,"vw":85.204827},{"c":89.11,"h":91.725,"l":87.435,"n":1149,"o":87.98,"t":"2026-04-17T04:00:00Z","v":73498,"vw":89.768312},{"c":89.7,"h":89.95,"l":88.04,"n":367,"o":88.44,"t":"2026-04-20T04:00:00Z","v":28794,"vw":88.823731},{"c":85.84,"h":90.97,"l":85.761,"n":447,"o":89.45,"t":"2026-04-21T04:00:00Z","v":26668,"vw":87.262534},{"c":85.19,"h":89.05,"l":84.84,"n":419,"o":88.69,"t":"2026-04-22T04:00:00Z","v":25002,"vw":87.369658},{"c":90.4,"h":90.775,"l":86.61,"n":554,"o":86.61,"t":"2026-04-23T04:00:00Z","v":54543,"vw":89.556676},{"c":87.4643,"h":89.8552,"l":86.775,"n":454,"o":89.81,"t":"2026-04-24T04:00:00Z","v":30017,"vw":87.9197},{"c":87.4101,"h":88.9799,"l":86.725,"n":260,"o":87.06,"t":"2026-04-27T04:00:00Z","v":11481,"vw":87.691742},{"c":85.178,"h":86.66,"l":82.9501,"n":337,"o":86.66,"t":"2026-04-28T04:00:00Z","v":34078,"vw":84.062392},{"c":83.3918,"h":86.11,"l":82.46,"n":256,"o":86.11,"t":"2026-04-29T04:00:00Z","v":14119,"vw":83.996189},{"c":90,"h":90.41,"l":84.81,"n":478,"o":84.81,"t":"2026-04-30T04:00:00Z","v":26496,"vw":89.211848},{"c":87.89,"h":91.63,"l":87.89,"n":410,"o":91.28,"t":"2026-05-01T04:00:00Z","v":24750,"vw":89.416691},{"c":84.596,"h":88.042,"l":84.34,"n":350,"o":87.27,"t":"2026-05-04T04:00:00Z","v":23836,"vw":85.627125},{"c":86.775,"h":87.735,"l":85.19,"n":320,"o":86.66,"t":"2026-05-05T04:00:00Z","v":24656,"vw":87.060248},{"c":93.48,"h":94.29,"l":89.69,"n":701,"o":90.67,"t":"2026-05-06T04:00:00Z","v":46036,"vw":91.928229},{"c":88.9843,"h":94.44,"l":88.29,"n":500,"o":94.44,"t":"2026-05-07T04:00:00Z","v":18420,"vw":90.338505},{"c":87.8354,"h":89.74,"l":87.66,"n":314,"o":89.74,"t":"2026-05-08T04:00:00Z","v":10814,"vw":88.871397},{"c":90.5767,"h":90.91,"l":87.29,"n":353,"o":87.71,"t":"2026-05-11T04:00:00Z","v":26085,"vw":89.443689},{"c":89.43,"h":89.66,"l":85.99,"n":307,"o":89.47,"t":"2026-05-12T04:00:00Z","v":12751,"vw":87.766903},{"c":88.2954,"h":88.78,"l":87.235,"n":297,"o":88.26,"t":"2026-05-13T04:00:00Z","v":7041,"vw":88.365196},{"c":89.67,"h":89.67,"l":87.13,"n":268,"o":89.16,"t":"2026-05-14T04:00:00Z","v":11756,"vw":88.555987},{"c":84.6515,"h":87,"l":84.2,"n":351,"o":87,"t":"2026-05-15T04:00:00Z","v":20861,"vw":84.709653},{"c":83.55,"h":84.91,"l":82.18,"n":476,"o":84.91,"t":"2026-05-18T04:00:00Z","v":37371,"vw":83.126228},{"c":80.64,"h":82.46,"l":80.12,"n":304,"o":80.5,"t":"2026-05-19T04:00:00Z","v":8832,"vw":81.351321},{"c":83.46,"h":84.02,"l":81.53,"n":241,"o":81.53,"t":"2026-05-20T04:00:00Z","v":4932,"vw":83.5589},{"c":83.31,"h":84.2,"l":81.6,"n":381,"o":82.34,"t":"2026-05-21T04:00:00Z","v":22225,"vw":83.415937},{"c":85.02,"h":86.1999,"l":83.14,"n":361,"o":85.46,"t":"2026-05-22T04:00:00Z","v":14279,"vw":84.981231},{"c":88.99,"h":89.0399,"l":87.34,"n":404,"o":87.34,"t":"2026-05-26T04:00:00Z","v":16009,"vw":87.986963},{"c":88.66,"h":89.495,"l":87.93,"n":250,"o":88.88,"t":"2026-05-27T04:00:00Z","v":7797,"vw":88.92876},{"c":87.9062,"h":88.5,"l":85.65,"n":249,"o":85.65,"t":"2026-05-28T04:00:00Z","v":8942,"vw":87.859671},{"c":86.81,"h":87.81,"l":85.85,"n":331,"o":87.81,"t":"2026-05-29T04:00:00Z","v":15420,"vw":86.784055},{"c":85.7038,"h":85.78,"l":82.7443,"n":251,"o":84.625,"t":"2026-06-01T04:00:00Z","v":8999,"vw":84.584046},{"c":88.2999,"h":88.42,"l":85.8747,"n":272,"o":86.13,"t":"2026-06-02T04:00:00Z","v":15948,"vw":87.854448},{"c":88.391,"h":91.16,"l":87.29,"n":362,"o":87.29,"t":"2026-06-03T04:00:00Z","v":16988,"vw":89.695575},{"c":91.3,"h":91.69,"l":88.7,"n":293,"o":88.7,"t":"2026-06-04T04:00:00Z","v":13559,"vw":90.640803},{"c":88.03,"h":90.5,"l":87.55,"n":301,"o":90.34,"t":"2026-06-05T04:00:00Z","v":11324,"vw":89.1345},{"c":87.33,"h":89.04,"l":87.23,"n":243,"o":88,"t":"2026-06-08T04:00:00Z","v":7083,"vw":88.099925},{"c":90.2318,"h":91.64,"l":84.78,"n":402,"o":88.85,"t":"2026-06-09T04:00:00Z","v":22197,"vw":88.972815},{"c":80.86,"h":88.24,"l":80.82,"n":466,"o":88.09,"t":"2026-06-10T04:00:00Z","v":12154,"vw":83.506893},{"c":88.38,"h":89.4879,"l":83.38,"n":452,"o":83.38,"t":"2026-06-11T04:00:00Z","v":33435,"vw":87.499262},{"c":90.42,"h":90.97,"l":88.2808,"n":388,"o":90.4,"t":"2026-06-12T04:00:00Z","v":18837,"vw":89.81073},{"c":94.03,"h":96,"l":93.94,"n":520,"o":93.94,"t":"2026-06-15T04:00:00Z","v":13704,"vw":94.825746},{"c":96.58,"h":97.7099,"l":95.74,"n":616,"o":95.75,"t":"2026-06-16T04:00:00Z","v":57263,"vw":97.174908},{"c":95.5099,"h":99.7,"l":94.9401,"n":482,"o":96.34,"t":"2026-06-17T04:00:00Z","v":19750,"vw":97.735435},{"c":97.6,"h":100.22,"l":96.8604,"n":379,"o":100,"t":"2026-06-18T04:00:00Z","v":12325,"vw":98.650254},{"c":99.64,"h":100.35,"l":98.35,"n":417,"o":98.66,"t":"2026-06-22T04:00:00Z","v":27025,"vw":99.405209},{"c":93.4,"h":96.4165,"l":93.025,"n":408,"o":95.25,"t":"2026-06-23T04:00:00Z","v":11823,"vw":94.650377},{"c":96.65,"h":98.66,"l":94.0701,"n":522,"o":94.74,"t":"2026-06-24T04:00:00Z","v":35940,"vw":96.474505},{"c":103.24,"h":106.16,"l":100.38,"n":760,"o":100.38,"t":"2026-06-25T04:00:00Z","v":42825,"vw":103.584799},{"c":98.24,"h":101.3,"l":97.88,"n":600,"o":100.97,"t":"2026-06-26T04:00:00Z","v":34304,"vw":99.725112},{"c":100.89,"h":101.5,"l":99.06,"n":472,"o":99.06,"t":"2026-06-29T04:00:00Z","v":19365,"vw":100.253772},{"c":105.04,"h":105.04,"l":101.19,"n":426,"o":101.4,"t":"2026-06-30T04:00:00Z","v":14657,"vw":104.000379},{"c":101.63,"h":105.12,"l":100.07,"n":417,"o":103.48,"t":"2026-07-01T04:00:00Z","v":20688,"vw":102.264713},{"c":102.39,"h":103.97,"l":99.7,"n":366,"o":103.97,"t":"2026-07-02T04:00:00Z","v":18563,"vw":101.548644},{"c":104.7025,"h":106.4199,"l":103.71,"n":398,"o":103.71,"t":"2026-07-06T04:00:00Z","v":21684,"vw":104.820554},{"c":99.5903,"h":104.06,"l":96.89,"n":495,"o":104.06,"t":"2026-07-07T04:00:00Z","v":36934,"vw":98.169026},{"c":96.16,"h":98.19,"l":94.2478,"n":415,"o":96.78,"t":"2026-07-08T04:00:00Z","v":18217,"vw":96.058857},{"c":97.1307,"h":99.28,"l":96.9301,"n":288,"o":99.22,"t":"2026-07-09T04:00:00Z","v":7098,"vw":98.770704},{"c":98.9469,"h":99.4482,"l":96.635,"n":234,"o":96.84,"t":"2026-07-10T04:00:00Z","v":7869,"vw":98.35388},{"c":96.25,"h":98.58,"l":95.48,"n":281,"o":98.54,"t":"2026-07-13T04:00:00Z","v":22218,"vw":96.674918},{"c":95.83,"h":99.57,"l":95.45,"n":408,"o":99.0465,"t":"2026-07-14T04:00:00Z","v":19591,"vw":96.963269},{"c":95.37,"h":96.43,"l":92.1,"n":346,"o":96.43,"t":"2026-07-15T04:00:00Z","v":17188,"vw":94.564858},{"c":95.74,"h":96.12,"l":93.9085,"n":251,"o":95.77,"t":"2026-07-16T04:00:00Z","v":8392,"vw":94.923121},{"c":94.33,"h":97.105,"l":92.015,"n":281,"o":93.66,"t":"2026-07-17T04:00:00Z","v":13702,"vw":94.790206},{"c":92.21,"h":97.11,"l":91.75,"n":291,"o":97.1,"t":"2026-07-20T04:00:00Z","v":9680,"vw":93.745381},{"c":93.02,"h":94.615,"l":91.704,"n":270,"o":92.07,"t":"2026-07-21T04:00:00Z","v":9874,"vw":93.181028},{"c":93.29,"h":94.51,"l":92.84,"n":208,"o":92.84,"t":"2026-07-22T04:00:00Z","v":8197,"vw":93.813129},{"c":98.28,"h":99.68,"l":93.5,"n":346,"o":93.5,"t":"2026-07-23T04:00:00Z","v":11349,"vw":98.11529},{"c":99.35,"h":100.905,"l":98.05,"n":240,"o":98.05,"t":"2026-07-24T04:00:00Z","v":6864,"vw":99.797635},{"c":100.05,"h":102.03,"l":96.68,"n":319,"o":101.25,"t":"2026-07-27T04:00:00Z","v":9538,"vw":98.779074},{"c":98.86,"h":99.61,"l":97.81,"n":235,"o":99.42,"t":"2026-07-28T04:00:00Z","v":7947,"vw":98.681835},{"c":89.79,"h":94.2,"l":89.19,"n":517,"o":94.0006,"t":"2026-07-29T04:00:00Z","v":17052,"vw":92.498128},{"c":92.0728,"h":92.32,"l":89.24,"n":284,"o":92.32,"t":"2026-07-30T04:00:00Z","v":5255,"vw":90.995252},{"c":94.31,"h":95.11,"l":91.58,"n":331,"o":94.77,"t":"2026-07-31T04:00:00Z","v":11009,"vw":94.109},{"c":99.515,"h":99.515,"l":95.24,"n":253,"o":95.24,"t":"2026-08-03T04:00:00Z","v":8465,"vw":96.972415},{"c":104.07,"h":105.15,"l":100.185,"n":436,"o":103,"t":"2026-08-04T04:00:00Z","v":18741,"vw":103.688183},{"c":104.35,"h":106.88,"l":104.35,"n":409,"o":104.97,"t":"2026-08-05T04:00:00Z","v":12494,"vw":105.351068},{"c":102.04,"h":106.29,"l":101.362,"n":294,"o":105.193,"t":"2026-08-06T04:00:00Z","v":9251,"vw":103.690398},{"c":102.4134,"h":103.49,"l":101.695,"n":214,"o":102.49,"t":"2026-08-07T04:00:00Z","v":6232,"vw":102.458927},{"c":101.65,"h":103.02,"l":101.5491,"n":201,"o":103.02,"t":"2026-08-10T04:00:00Z","v":8488,"vw":102.10541},{"c":103.1,"h":105.05,"l":103.1,"n":272,"o":103.55,"t":"2026-08-11T04:00:00Z","v":10704,"vw":103.768974},{"c":103.66,"h":105.34,"l":102.9,"n":220,"o":105.34,"t":"2026-08-12T04:00:00Z","v":8461,"vw":103.519508},{"c":103.4077,"h":103.835,"l":101.81,"n":196,"o":103.33,"t":"2026-08-13T04:00:00Z","v":11345,"vw":102.74977},{"c":104.5054,"h":104.775,"l":104.18,"n":148,"o":104.62,"t":"2026-08-14T04:00:00Z","v":6768,"vw":104.445969},{"c":104.1,"h":105.605,"l":104.1,"n":266,"o":104.96,"t":"2026-08-17T04:00:00Z","v":16368,"vw":104.761977},{"c":99.56,"h":102.11,"l":99.5,"n":313,"o":102.11,"t":"2026-08-18T04:00:00Z","v":7768,"vw":100.902854},{"c":96.71,"h":101.03,"l":96.71,"n":276,"o":101.03,"t":"2026-08-19T04:00:00Z","v":5614,"vw":98.13345},{"c":93.54,"h":96.22,"l":93.14,"n":287,"o":95.44,"t":"2026-08-20T04:00:00Z","v":5403,"vw":94.323573},{"c":94.07,"h":95.2,"l":93.8051,"n":264,"o":95.2,"t":"2026-08-21T04:00:00Z","v":7099,"vw":94.222396},{"c":92.21,"h":93.37,"l":91.34,"n":373,"o":93.3388,"t":"2026-08-24T04:00:00Z","v":18469,"vw":91.914972},{"c":91.2,"h":92.25,"l":91.02,"n":283,"o":92.25,"t":"2026-08-25T04:00:00Z","v":7865,"vw":91.696174},{"c":94.1,"h":94.77,"l":91.43,"n":296,"o":91.43,"t":"2026-08-26T04:00:00Z","v":13466,"vw":93.892311},{"c":91.5574,"h":94.07,"l":90.665,"n":325,"o":94.07,"t":"2026-08-27T04:00:00Z","v":10256,"vw":91.544383},{"c":89.0018,"h":91.3,"l":88.39,"n":417,"o":91.3,"t":"2026-08-28T04:00:00Z","v":9394,"vw":89.456296},{"c":86.1698,"h":87.25,"l":85.69,"n":479,"o":87.25,"t":"2026-08-31T04:00:00Z","v":17032,"vw":86.125956},{"c":82.42,"h":85.85,"l":81.66,"n":518,"o":84.9,"t":"2026-09-01T04:00:00Z","v":17795,"vw":83.088095},{"c":82.48,"h":82.93,"l":80.9,"n":332,"o":82.82,"t":"2026-09-02T04:00:00Z","v":10816,"vw":82.429338},{"c":85,"h":85,"l":81.5486,"n":331,"o":84.18,"t":"2026-09-03T04:00:00Z","v":11614,"vw":83.575069},{"c":85.7929,"h":86.04,"l":84.18,"n":338,"o":84.18,"t":"2026-09-04T04:00:00Z","v":12815,"vw":85.577896},{"c":84.86,"h":86.03,"l":84.86,"n":299,"o":85.62,"t":"2026-09-08T04:00:00Z","v":12364,"vw":85.575564},{"c":80.62,"h":83.8926,"l":80.62,"n":498,"o":83.8926,"t":"2026-09-09T04:00:00Z","v":14399,"vw":81.42679},{"c":79.06,"h":80.18,"l":78.295,"n":367,"o":79.92,"t":"2026-09-10T04:00:00Z","v":11982,"vw":78.850417},{"c":81.36,"h":81.95,"l":81.0613,"n":238,"o":81.36,"t":"2026-09-11T04:00:00Z","v":7339,"vw":81.533161},{"c":78.0167,"h":78.15,"l":76.01,"n":484,"o":77.56,"t":"2026-09-14T04:00:00Z","v":12183,"vw":77.494414},{"c":76.52,"h":78.91,"l":76.0938,"n":305,"o":78.91,"t":"2026-09-15T04:00:00Z","v":6401,"vw":76.727774},{"c":76.24,"h":78.3573,"l":74.91,"n":326,"o":78.01,"t":"2026-09-16T04:00:00Z","v":11707,"vw":75.988785},{"c":76.62,"h":80,"l":76.37,"n":285,"o":79.79,"t":"2026-09-17T04:00:00Z","v":19836,"vw":77.268389},{"c":77.533,"h":77.56,"l":75.96,"n":238,"o":76.46,"t":"2026-09-18T04:00:00Z","v":11639,"vw":76.757652},{"c":78.4713,"h":79.05,"l":76.915,"n":305,"o":78.76,"t":"2026-09-21T04:00:00Z","v":16086,"vw":78.297059},{"c":79.0397,"h":79.74,"l":77.3546,"n":372,"o":79.74,"t":"2026-09-22T04:00:00Z","v":17282,"vw":78.176298},{"c":78.67,"h":79.64,"l":78.08,"n":323,"o":78.35,"t":"2026-09-23T04:00:00Z","v":16764,"vw":78.899053},{"c":76.9078,"h":78.46,"l":76,"n":339,"o":76.68,"t":"2026-09-24T04:00:00Z","v":12791,"vw":77.405781},{"c":78.98,"h":79.5,"l":77.553,"n":313,"o":77.553,"t":"2026-09-25T04:00:00Z","v":17771,"vw":78.56194},{"c":76.61,"h":77.99,"l":75.5601,"n":311,"o":77.04,"t":"2026-09-28T04:00:00Z","v":8048,"vw":76.976447},{"c":77.1,"h":78.04,"l":76.085,"n":234,"o":78.04,"t":"2026-09-29T04:00:00Z","v":3090,"vw":76.920796},{"c":74.2,"h":75.962,"l":74.2,"n":365,"o":75.962,"t":"2026-09-30T04:00:00Z","v":10089,"vw":75.176667},{"c":76.27,"h":76.43,"l":73.3349,"n":355,"o":74.46,"t":"2026-10-01T04:00:00Z","v":13941,"vw":75.585221},{"c":77.92,"h":79.15,"l":76.93,"n":423,"o":78.16,"t":"2026-10-02T04:00:00Z","v":18012,"vw":78.122126},{"c":78.2522,"h":78.932,"l":75.7742,"n":381,"o":77.58,"t":"2026-10-05T04:00:00Z","v":13000,"vw":78.01054},{"c":80.1916,"h":81,"l":78.78,"n":551,"o":78.78,"t":"2026-10-06T04:00:00Z","v":24055,"vw":80.443768},{"c":74.84,"h":78.34,"l":74.19,"n":603,"o":78.34,"t":"2026-10-07T04:00:00Z","v":23437,"vw":75.430256},{"c":75.83,"h":75.83,"l":73.822,"n":355,"o":73.88,"t":"2026-10-08T04:00:00Z","v":14787,"vw":74.767052},{"c":76.6921,"h":76.95,"l":75.57,"n":258,"o":75.57,"t":"2026-10-09T04:00:00Z","v":8009,"vw":76.572064},{"c":76.64,"h":77.7,"l":76.37,"n":263,"o":76.81,"t":"2026-10-12T04:00:00Z","v":17839,"vw":77.195665},{"c":76.09,"h":76.37,"l":73.0101,"n":429,"o":76.37,"t":"2026-10-13T04:00:00Z","v":20928,"vw":74.001561},{"c":73.59,"h":75.165,"l":72.2,"n":467,"o":74.85,"t":"2026-10-14T04:00:00Z","v":12376,"vw":73.237179},{"c":74.57,"h":74.8183,"l":70.6742,"n":367,"o":71.35,"t":"2026-10-15T04:00:00Z","v":20525,"vw":72.990809},{"c":74.4199,"h":77.18,"l":73.76,"n":458,"o":75.05,"t":"2026-10-16T04:00:00Z","v":28887,"vw":75.840097},{"c":73.1934,"h":74.36,"l":72.9,"n":237,"o":72.9,"t":"2026-10-19T04:00:00Z","v":7226,"vw":73.673584},{"c":73.1744,"h":74.515,"l":71.8,"n":227,"o":71.8,"t":"2026-10-20T04:00:00Z","v":4448,"vw":72.807586},{"c":75.24,"h":75.56,"l":74.35,"n":349,"o":75.45,"t":"2026-10-21T04:00:00Z","v":15123,"vw":75.108449},{"c":72.92,"h":72.92,"l":70.8,"n":355,"o":72.035,"t":"2026-10-22T04:00:00Z","v":9608,"vw":71.483205}],"volatilityBars":[{"c":79.69,"h":79.69,"l":79.69,"n":5,"o":79.69,"t":"2026-09-22T13:00:00Z","v":303,"vw":79.69},{"c":78.6,"h":79.74,"l":78.52,"n":28,"o":79.74,"t":"2026-09-22T13:30:00Z","v":2738,"vw":78.789127},{"c":78.325,"h":78.325,"l":78.325,"n":2,"o":78.325,"t":"2026-09-22T13:45:00Z","v":105,"vw":78.325},{"c":77.37,"h":77.86,"l":77.37,"n":9,"o":77.86,"t":"2026-09-22T14:15:00Z","v":209,"vw":77.615},{"c":77.5,"h":77.9,"l":77.5,"n":6,"o":77.9,"t":"2026-09-22T14:30:00Z","v":1354,"vw":77.592308},{"c":77.3546,"h":77.43,"l":77.3546,"n":10,"o":77.42,"t":"2026-09-22T14:45:00Z","v":1551,"vw":77.38276},{"c":78.05,"h":78.05,"l":77.84,"n":7,"o":77.8871,"t":"2026-09-22T15:00:00Z","v":1240,"vw":77.892432},{"c":78.05,"h":78.05,"l":77.935,"n":10,"o":77.935,"t":"2026-09-22T15:15:00Z","v":1491,"vw":77.985556},{"c":77.78,"h":77.85,"l":77.78,"n":5,"o":77.85,"t":"2026-09-22T15:30:00Z","v":280,"vw":77.810873},{"c":78.48,"h":78.48,"l":78.36,"n":4,"o":78.36,"t":"2026-09-22T16:15:00Z","v":319,"vw":78.442145},{"c":78.5399,"h":78.5399,"l":78.5399,"n":1,"o":78.5399,"t":"2026-09-22T16:45:00Z","v":100,"vw":78.5399},{"c":78.44,"h":78.44,"l":78.43,"n":3,"o":78.43,"t":"2026-09-22T17:45:00Z","v":504,"vw":78.432},{"c":78.59,"h":78.59,"l":78.4101,"n":16,"o":78.46,"t":"2026-09-22T18:00:00Z","v":3300,"vw":78.455209},{"c":78.27,"h":78.41,"l":78.27,"n":4,"o":78.41,"t":"2026-09-22T18:30:00Z","v":1059,"vw":78.287251},{"c":78.515,"h":78.515,"l":78.515,"n":3,"o":78.515,"t":"2026-09-22T18:45:00Z","v":174,"vw":78.515},{"c":79.07,"h":79.07,"l":79.07,"n":1,"o":79.07,"t":"2026-09-22T20:15:00Z","v":317,"vw":79.07},{"c":79.03,"h":79.03,"l":79.03,"n":3,"o":79.03,"t":"2026-09-22T23:45:00Z","v":150,"vw":79.03},{"c":79.66,"h":79.66,"l":79.66,"n":2,"o":79.66,"t":"2026-09-23T09:45:00Z","v":101,"vw":79.66},{"c":79.4,"h":79.4,"l":79.4,"n":1,"o":79.4,"t":"2026-09-23T10:00:00Z","v":250,"vw":79.4},{"c":79.62,"h":79.62,"l":79.62,"n":1,"o":79.62,"t":"2026-09-23T10:15:00Z","v":300,"vw":79.62},{"c":79.57,"h":79.57,"l":79.57,"n":1,"o":79.57,"t":"2026-09-23T11:00:00Z","v":200,"vw":79.57},{"c":78,"h":78,"l":78,"n":2,"o":78,"t":"2026-09-23T12:30:00Z","v":106,"vw":78},{"c":78,"h":79.6,"l":78,"n":5,"o":79.57,"t":"2026-09-23T13:00:00Z","v":1000,"vw":79.260995},{"c":78.08,"h":78.6,"l":78.08,"n":20,"o":78.35,"t":"2026-09-23T13:30:00Z","v":3684,"vw":78.419879},{"c":78.515,"h":78.515,"l":78.515,"n":5,"o":78.515,"t":"2026-09-23T13:45:00Z","v":297,"vw":78.515},{"c":79.355,"h":79.48,"l":79.355,"n":3,"o":79.48,"t":"2026-09-23T14:00:00Z","v":1000,"vw":79.4135},{"c":79.05,"h":79.455,"l":79.05,"n":3,"o":79.455,"t":"2026-09-23T14:15:00Z","v":2105,"vw":79.069286},{"c":79.07,"h":79.07,"l":79.07,"n":3,"o":79.07,"t":"2026-09-23T14:45:00Z","v":1009,"vw":79.07},{"c":79.015,"h":79.015,"l":79.015,"n":1,"o":79.015,"t":"2026-09-23T15:00:00Z","v":130,"vw":79.015},{"c":79.64,"h":79.64,"l":79.64,"n":1,"o":79.64,"t":"2026-09-23T15:15:00Z","v":100,"vw":79.64},{"c":79.43,"h":79.43,"l":79.215,"n":3,"o":79.215,"t":"2026-09-23T15:30:00Z","v":704,"vw":79.276429},{"c":79.076,"h":79.12,"l":79,"n":25,"o":79,"t":"2026-09-23T15:45:00Z","v":2462,"vw":79.020221},{"c":79.19,"h":79.21,"l":79.17,"n":9,"o":79.21,"t":"2026-09-23T16:30:00Z","v":352,"vw":79.188192},{"c":79.25,"h":79.25,"l":79.24,"n":4,"o":79.24,"t":"2026-09-23T16:45:00Z","v":528,"vw":79.241908},{"c":79.485,"h":79.485,"l":79.485,"n":1,"o":79.485,"t":"2026-09-23T18:00:00Z","v":120,"vw":79.485},{"c":78.52,"h":78.52,"l":78.52,"n":3,"o":78.52,"t":"2026-09-23T19:15:00Z","v":141,"vw":78.52},{"c":78.48,"h":78.54,"l":78.48,"n":8,"o":78.54,"t":"2026-09-23T19:45:00Z","v":406,"vw":78.508436},{"c":78.67,"h":78.67,"l":78.67,"n":4,"o":78.67,"t":"2026-09-23T20:00:00Z","v":155,"vw":78.67},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-09-24T08:00:00Z","v":100,"vw":78.5},{"c":77.53,"h":77.53,"l":77.53,"n":2,"o":77.53,"t":"2026-09-24T11:15:00Z","v":800,"vw":77.53},{"c":77.0861,"h":77.0861,"l":76.49,"n":17,"o":76.69,"t":"2026-09-24T13:30:00Z","v":829,"vw":76.702753},{"c":77.67,"h":77.67,"l":77.24,"n":5,"o":77.24,"t":"2026-09-24T14:00:00Z","v":2532,"vw":77.578735},{"c":76.4,"h":76.4,"l":76.4,"n":3,"o":76.4,"t":"2026-09-24T15:00:00Z","v":134,"vw":76.4},{"c":76,"h":76,"l":76,"n":10,"o":76,"t":"2026-09-24T15:30:00Z","v":297,"vw":76},{"c":76.2037,"h":76.27,"l":76.2037,"n":3,"o":76.27,"t":"2026-09-24T15:45:00Z","v":431,"vw":76.23685},{"c":76.1,"h":76.1,"l":76.1,"n":1,"o":76.1,"t":"2026-09-24T16:00:00Z","v":200,"vw":76.1},{"c":77.72,"h":77.72,"l":77.2,"n":13,"o":77.2,"t":"2026-09-24T16:15:00Z","v":2209,"vw":77.669904},{"c":78.46,"h":78.46,"l":77.78,"n":4,"o":77.78,"t":"2026-09-24T16:30:00Z","v":402,"vw":77.95},{"c":77.82,"h":78.004,"l":77.82,"n":6,"o":78.004,"t":"2026-09-24T17:00:00Z","v":1191,"vw":77.935084},{"c":77.02,"h":77.02,"l":77.02,"n":3,"o":77.02,"t":"2026-09-24T19:00:00Z","v":486,"vw":77.02},{"c":76.936,"h":76.936,"l":76.93,"n":13,"o":76.93,"t":"2026-09-24T19:15:00Z","v":959,"vw":76.930726},{"c":77.02,"h":77.02,"l":77.02,"n":3,"o":77.02,"t":"2026-09-24T19:30:00Z","v":123,"vw":77.02},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-09-25T12:15:00Z","v":198,"vw":78},{"c":77.553,"h":77.553,"l":77.553,"n":2,"o":77.553,"t":"2026-09-25T14:45:00Z","v":129,"vw":77.553},{"c":79.5,"h":79.5,"l":79.5,"n":2,"o":79.5,"t":"2026-09-25T16:00:00Z","v":215,"vw":79.5},{"c":79.47,"h":79.47,"l":79.47,"n":3,"o":79.47,"t":"2026-09-25T16:15:00Z","v":1021,"vw":79.47},{"c":78.275,"h":78.4598,"l":78.275,"n":5,"o":78.4598,"t":"2026-09-25T18:45:00Z","v":10178,"vw":78.45689},{"c":78.3,"h":78.3,"l":78.2701,"n":3,"o":78.2701,"t":"2026-09-25T19:15:00Z","v":1040,"vw":78.273011},{"c":78.91,"h":79.015,"l":78.88,"n":17,"o":78.88,"t":"2026-09-25T19:45:00Z","v":786,"vw":78.963555},{"c":78.7,"h":79.25,"l":78.7,"n":20,"o":78.98,"t":"2026-09-25T20:00:00Z","v":2465,"vw":79.021009},{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-09-28T13:15:00Z","v":322,"vw":77.5},{"c":77.04,"h":77.04,"l":77.04,"n":3,"o":77.04,"t":"2026-09-28T13:30:00Z","v":1006,"vw":77.04},{"c":77.99,"h":77.99,"l":77.99,"n":1,"o":77.99,"t":"2026-09-28T14:30:00Z","v":500,"vw":77.99},{"c":77.275,"h":77.275,"l":77.275,"n":1,"o":77.275,"t":"2026-09-28T14:45:00Z","v":250,"vw":77.275},{"c":75.5601,"h":75.5601,"l":75.5601,"n":1,"o":75.5601,"t":"2026-09-28T15:15:00Z","v":1000,"vw":75.5601},{"c":75.98,"h":75.98,"l":75.97,"n":5,"o":75.98,"t":"2026-09-28T15:30:00Z","v":302,"vw":75.976667},{"c":77.73,"h":77.73,"l":77.72,"n":11,"o":77.73,"t":"2026-09-28T16:15:00Z","v":1522,"vw":77.729311},{"c":77.0607,"h":77.09,"l":77.0607,"n":5,"o":77.09,"t":"2026-09-28T18:15:00Z","v":304,"vw":77.071883},{"c":77.01,"h":77.01,"l":77.01,"n":1,"o":77.01,"t":"2026-09-28T18:45:00Z","v":100,"vw":77.01},{"c":76.61,"h":76.61,"l":76.61,"n":4,"o":76.61,"t":"2026-09-28T20:00:00Z","v":140,"vw":76.61},{"c":78.04,"h":78.04,"l":78.04,"n":1,"o":78.04,"t":"2026-09-29T13:45:00Z","v":300,"vw":78.04},{"c":77.38,"h":77.38,"l":77.38,"n":1,"o":77.38,"t":"2026-09-29T14:30:00Z","v":200,"vw":77.38},{"c":76.085,"h":76.219,"l":76.085,"n":6,"o":76.219,"t":"2026-09-29T15:15:00Z","v":647,"vw":76.191349},{"c":76.505,"h":76.505,"l":76.505,"n":1,"o":76.505,"t":"2026-09-29T16:15:00Z","v":100,"vw":76.505},{"c":77.45,"h":77.45,"l":77.45,"n":3,"o":77.45,"t":"2026-09-29T18:30:00Z","v":104,"vw":77.45},{"c":77.1,"h":77.1,"l":77.1,"n":6,"o":77.1,"t":"2026-09-29T20:00:00Z","v":120,"vw":77.1},{"c":75.962,"h":75.962,"l":75.962,"n":3,"o":75.962,"t":"2026-09-30T14:00:00Z","v":104,"vw":75.962},{"c":75.35,"h":75.43,"l":75.35,"n":4,"o":75.43,"t":"2026-09-30T14:15:00Z","v":950,"vw":75.376667},{"c":75.515,"h":75.515,"l":75.515,"n":4,"o":75.515,"t":"2026-09-30T14:30:00Z","v":204,"vw":75.515},{"c":75.667,"h":75.667,"l":75.667,"n":1,"o":75.667,"t":"2026-09-30T15:15:00Z","v":280,"vw":75.667},{"c":75.71,"h":75.71,"l":75.71,"n":1,"o":75.71,"t":"2026-09-30T15:45:00Z","v":200,"vw":75.71},{"c":75.85,"h":75.94,"l":75.85,"n":5,"o":75.94,"t":"2026-09-30T16:00:00Z","v":683,"vw":75.918598},{"c":75.7207,"h":75.7207,"l":75.7207,"n":1,"o":75.7207,"t":"2026-09-30T16:45:00Z","v":900,"vw":75.7207},{"c":74.9,"h":75,"l":74.9,"n":11,"o":75,"t":"2026-09-30T18:15:00Z","v":416,"vw":74.96},{"c":75.24,"h":75.24,"l":75.24,"n":7,"o":75.24,"t":"2026-09-30T18:45:00Z","v":212,"vw":75.24},{"c":74.87,"h":74.87,"l":74.87,"n":2,"o":74.87,"t":"2026-09-30T19:00:00Z","v":204,"vw":74.87},{"c":75.33,"h":75.33,"l":75.33,"n":5,"o":75.33,"t":"2026-09-30T19:15:00Z","v":522,"vw":75.33},{"c":74.6399,"h":74.79,"l":74.6399,"n":19,"o":74.6407,"t":"2026-09-30T19:45:00Z","v":2991,"vw":74.729739},{"c":74.2,"h":74.2,"l":74.2,"n":5,"o":74.2,"t":"2026-09-30T20:00:00Z","v":200,"vw":74.2},{"c":74.46,"h":74.46,"l":74.46,"n":15,"o":74.46,"t":"2026-10-01T13:30:00Z","v":257,"vw":74.46},{"c":74.155,"h":74.155,"l":74.155,"n":2,"o":74.155,"t":"2026-10-01T13:45:00Z","v":157,"vw":74.155},{"c":73.3349,"h":73.49,"l":73.3349,"n":3,"o":73.49,"t":"2026-10-01T14:15:00Z","v":282,"vw":73.397189},{"c":74.27,"h":74.4,"l":74.27,"n":7,"o":74.4,"t":"2026-10-01T14:30:00Z","v":670,"vw":74.376744},{"c":73.92,"h":73.92,"l":73.92,"n":2,"o":73.92,"t":"2026-10-01T15:30:00Z","v":132,"vw":73.92},{"c":74.37,"h":74.37,"l":74.37,"n":3,"o":74.37,"t":"2026-10-01T15:45:00Z","v":114,"vw":74.37},{"c":75.369,"h":75.369,"l":75.32,"n":7,"o":75.32,"t":"2026-10-01T16:00:00Z","v":966,"vw":75.340197},{"c":75.245,"h":75.245,"l":75.24,"n":4,"o":75.24,"t":"2026-10-01T16:15:00Z","v":632,"vw":75.242405},{"c":75.47,"h":75.81,"l":75.47,"n":19,"o":75.81,"t":"2026-10-01T16:30:00Z","v":3999,"vw":75.801041},{"c":75.84,"h":76.03,"l":75.84,"n":17,"o":76.03,"t":"2026-10-01T19:15:00Z","v":3691,"vw":75.866162},{"c":76.35,"h":76.36,"l":76.045,"n":6,"o":76.045,"t":"2026-10-01T19:30:00Z","v":402,"vw":76.2},{"c":76.27,"h":76.43,"l":76.27,"n":9,"o":76.43,"t":"2026-10-01T19:45:00Z","v":437,"vw":76.307471},{"c":78.756,"h":78.756,"l":78.756,"n":9,"o":78.756,"t":"2026-10-02T12:45:00Z","v":350,"vw":78.756},{"c":78.49,"h":79,"l":78.49,"n":4,"o":79,"t":"2026-10-02T13:00:00Z","v":1115,"vw":78.947115},{"c":78.9018,"h":79.15,"l":78.16,"n":57,"o":78.16,"t":"2026-10-02T13:30:00Z","v":5193,"vw":78.62677},{"c":76.985,"h":78.3,"l":76.93,"n":17,"o":78.3,"t":"2026-10-02T13:45:00Z","v":1515,"vw":77.931194},{"c":77.19,"h":77.19,"l":77.19,"n":6,"o":77.19,"t":"2026-10-02T14:00:00Z","v":1285,"vw":77.19},{"c":77.41,"h":77.41,"l":77.41,"n":1,"o":77.41,"t":"2026-10-02T15:15:00Z","v":700,"vw":77.41},{"c":77.89,"h":77.89,"l":77.89,"n":4,"o":77.89,"t":"2026-10-02T15:30:00Z","v":172,"vw":77.89},{"c":78.175,"h":78.175,"l":78.1101,"n":5,"o":78.1101,"t":"2026-10-02T15:45:00Z","v":576,"vw":78.139546},{"c":77.8,"h":77.8,"l":77.8,"n":3,"o":77.8,"t":"2026-10-02T16:00:00Z","v":368,"vw":77.8},{"c":77.9,"h":77.9,"l":77.885,"n":4,"o":77.885,"t":"2026-10-02T16:15:00Z","v":461,"vw":77.889474},{"c":77.74,"h":77.74,"l":77.74,"n":1,"o":77.74,"t":"2026-10-02T17:30:00Z","v":100,"vw":77.74},{"c":78.34,"h":78.34,"l":78.025,"n":25,"o":78.03,"t":"2026-10-02T19:15:00Z","v":3241,"vw":78.122462},{"c":78.325,"h":78.325,"l":78.325,"n":1,"o":78.325,"t":"2026-10-02T19:45:00Z","v":250,"vw":78.325},{"c":77.92,"h":77.92,"l":77.92,"n":5,"o":77.92,"t":"2026-10-02T20:00:00Z","v":163,"vw":77.92},{"c":76.28,"h":77.58,"l":76.28,"n":15,"o":77.58,"t":"2026-10-05T13:30:00Z","v":1770,"vw":76.549696},{"c":75.89,"h":75.89,"l":75.7742,"n":4,"o":75.7742,"t":"2026-10-05T13:45:00Z","v":503,"vw":75.79736},{"c":77.42,"h":77.42,"l":77.3,"n":5,"o":77.3,"t":"2026-10-05T14:00:00Z","v":352,"vw":77.34381},{"c":78.1,"h":78.1,"l":78.1,"n":6,"o":78.1,"t":"2026-10-05T14:15:00Z","v":597,"vw":78.1},{"c":77.64,"h":77.64,"l":77.64,"n":2,"o":77.64,"t":"2026-10-05T14:30:00Z","v":301,"vw":77.64},{"c":78.3581,"h":78.3581,"l":78.3581,"n":2,"o":78.3581,"t":"2026-10-05T15:45:00Z","v":304,"vw":78.3581},{"c":78.375,"h":78.375,"l":78.375,"n":3,"o":78.375,"t":"2026-10-05T16:00:00Z","v":408,"vw":78.375},{"c":78.72,"h":78.7299,"l":78.55,"n":13,"o":78.6648,"t":"2026-10-05T16:15:00Z","v":1850,"vw":78.653162},{"c":78.635,"h":78.86,"l":78.635,"n":5,"o":78.86,"t":"2026-10-05T17:00:00Z","v":716,"vw":78.789577},{"c":78.4394,"h":78.6,"l":78.4394,"n":3,"o":78.6,"t":"2026-10-05T17:15:00Z","v":1704,"vw":78.458294},{"c":78.9099,"h":78.9099,"l":78.9099,"n":3,"o":78.9099,"t":"2026-10-05T18:30:00Z","v":205,"vw":78.9099},{"c":78.5,"h":78.577,"l":78.5,"n":5,"o":78.577,"t":"2026-10-05T18:45:00Z","v":244,"vw":78.541535},{"c":78.8,"h":78.81,"l":78.8,"n":4,"o":78.81,"t":"2026-10-05T19:00:00Z","v":712,"vw":78.807143},{"c":78.932,"h":78.932,"l":78.932,"n":2,"o":78.932,"t":"2026-10-05T19:15:00Z","v":123,"vw":78.932},{"c":78.2663,"h":78.2663,"l":78.2663,"n":2,"o":78.2663,"t":"2026-10-05T19:45:00Z","v":453,"vw":78.2663},{"c":79.89,"h":80.29,"l":78.78,"n":68,"o":78.78,"t":"2026-10-06T13:30:00Z","v":3625,"vw":79.7413},{"c":80.79,"h":80.79,"l":80.57,"n":42,"o":80.57,"t":"2026-10-06T13:45:00Z","v":6047,"vw":80.729818},{"c":80.73,"h":81,"l":80.73,"n":2,"o":81,"t":"2026-10-06T14:00:00Z","v":237,"vw":80.843924},{"c":79.935,"h":80.595,"l":79.7525,"n":7,"o":80.595,"t":"2026-10-06T14:15:00Z","v":1723,"vw":80.029265},{"c":80.67,"h":80.67,"l":80.4,"n":7,"o":80.525,"t":"2026-10-06T15:00:00Z","v":1981,"vw":80.507902},{"c":80.8884,"h":80.8884,"l":80.8884,"n":1,"o":80.8884,"t":"2026-10-06T15:15:00Z","v":1239,"vw":80.8884},{"c":80.88,"h":80.88,"l":80.88,"n":4,"o":80.88,"t":"2026-10-06T16:00:00Z","v":105,"vw":80.88},{"c":80.8184,"h":80.8184,"l":80.8184,"n":2,"o":80.8184,"t":"2026-10-06T16:15:00Z","v":619,"vw":80.8184},{"c":80.855,"h":80.855,"l":80.855,"n":2,"o":80.855,"t":"2026-10-06T16:30:00Z","v":304,"vw":80.855},{"c":80.8619,"h":80.91,"l":80.81,"n":5,"o":80.91,"t":"2026-10-06T16:45:00Z","v":535,"vw":80.84038},{"c":80.77,"h":80.77,"l":80.77,"n":5,"o":80.77,"t":"2026-10-06T17:15:00Z","v":313,"vw":80.77},{"c":80.855,"h":80.855,"l":80.855,"n":1,"o":80.855,"t":"2026-10-06T17:30:00Z","v":400,"vw":80.855},{"c":80.77,"h":80.77,"l":80.77,"n":2,"o":80.77,"t":"2026-10-06T17:45:00Z","v":144,"vw":80.77},{"c":80.3298,"h":80.3298,"l":80.3298,"n":3,"o":80.3298,"t":"2026-10-06T18:15:00Z","v":176,"vw":80.3298},{"c":80.1996,"h":80.1996,"l":80.085,"n":3,"o":80.085,"t":"2026-10-06T18:45:00Z","v":790,"vw":80.121167},{"c":80.0801,"h":80.1,"l":80.0801,"n":5,"o":80.1,"t":"2026-10-06T19:00:00Z","v":1329,"vw":80.081758},{"c":80.2025,"h":80.2025,"l":80.2025,"n":5,"o":80.2025,"t":"2026-10-06T19:30:00Z","v":192,"vw":80.2025},{"c":79.26,"h":79.26,"l":79.26,"n":1,"o":79.26,"t":"2026-10-07T10:30:00Z","v":124,"vw":79.26},{"c":77.225,"h":78.34,"l":77.225,"n":37,"o":78.34,"t":"2026-10-07T13:30:00Z","v":2099,"vw":77.788688},{"c":75.255,"h":75.55,"l":74.87,"n":57,"o":74.87,"t":"2026-10-07T14:00:00Z","v":4861,"vw":75.135256},{"c":75.235,"h":75.325,"l":74.98,"n":20,"o":75.325,"t":"2026-10-07T14:15:00Z","v":1380,"vw":75.15088},{"c":74.825,"h":74.985,"l":74.825,"n":9,"o":74.985,"t":"2026-10-07T14:30:00Z","v":1436,"vw":74.913629},{"c":74.19,"h":74.19,"l":74.19,"n":2,"o":74.19,"t":"2026-10-07T14:45:00Z","v":136,"vw":74.19},{"c":74.295,"h":74.425,"l":74.295,"n":10,"o":74.425,"t":"2026-10-07T15:00:00Z","v":316,"vw":74.350556},{"c":74.4499,"h":74.6501,"l":74.4499,"n":5,"o":74.6501,"t":"2026-10-07T15:15:00Z","v":407,"vw":74.575025},{"c":74.64,"h":74.64,"l":74.46,"n":6,"o":74.46,"t":"2026-10-07T15:30:00Z","v":261,"vw":74.532},{"c":74.7137,"h":74.78,"l":74.695,"n":9,"o":74.695,"t":"2026-10-07T15:45:00Z","v":534,"vw":74.729567},{"c":75.23,"h":75.31,"l":75.155,"n":10,"o":75.192,"t":"2026-10-07T16:00:00Z","v":1659,"vw":75.22765},{"c":75.85,"h":75.85,"l":75.85,"n":1,"o":75.85,"t":"2026-10-07T17:15:00Z","v":500,"vw":75.85},{"c":75.81,"h":75.81,"l":75.81,"n":2,"o":75.81,"t":"2026-10-07T17:30:00Z","v":115,"vw":75.81},{"c":75.6799,"h":75.6799,"l":75.595,"n":3,"o":75.66,"t":"2026-10-07T17:45:00Z","v":300,"vw":75.644967},{"c":75.35,"h":75.35,"l":75.31,"n":3,"o":75.31,"t":"2026-10-07T18:15:00Z","v":401,"vw":75.34},{"c":75.25,"h":75.3,"l":75.25,"n":5,"o":75.3,"t":"2026-10-07T18:30:00Z","v":1480,"vw":75.285765},{"c":75.25,"h":75.3299,"l":75.19,"n":25,"o":75.19,"t":"2026-10-07T19:15:00Z","v":2441,"vw":75.299818},{"c":75.32,"h":75.32,"l":75.32,"n":3,"o":75.32,"t":"2026-10-07T19:30:00Z","v":122,"vw":75.32},{"c":74.96,"h":75.06,"l":74.96,"n":10,"o":74.97,"t":"2026-10-07T19:45:00Z","v":736,"vw":74.984165},{"c":74.84,"h":74.84,"l":74.84,"n":4,"o":74.84,"t":"2026-10-07T20:00:00Z","v":885,"vw":74.84},{"c":74.1864,"h":74.1864,"l":73.822,"n":23,"o":73.88,"t":"2026-10-08T13:45:00Z","v":2076,"vw":73.870521},{"c":75.25,"h":75.25,"l":75.25,"n":1,"o":75.25,"t":"2026-10-08T14:15:00Z","v":1000,"vw":75.25},{"c":74.465,"h":74.465,"l":74.465,"n":3,"o":74.465,"t":"2026-10-08T14:45:00Z","v":318,"vw":74.465},{"c":73.99,"h":73.99,"l":73.99,"n":1,"o":73.99,"t":"2026-10-08T15:00:00Z","v":200,"vw":73.99},{"c":73.922,"h":73.922,"l":73.922,"n":1,"o":73.922,"t":"2026-10-08T15:15:00Z","v":200,"vw":73.922},{"c":74.0401,"h":74.0401,"l":74.0401,"n":1,"o":74.0401,"t":"2026-10-08T15:30:00Z","v":1700,"vw":74.0401},{"c":74.585,"h":74.585,"l":74.315,"n":6,"o":74.315,"t":"2026-10-08T15:45:00Z","v":713,"vw":74.4439},{"c":74.8,"h":74.8,"l":74.8,"n":1,"o":74.8,"t":"2026-10-08T16:00:00Z","v":100,"vw":74.8},{"c":74.9,"h":74.9,"l":74.9,"n":8,"o":74.9,"t":"2026-10-08T16:15:00Z","v":522,"vw":74.9},{"c":74.8401,"h":75.17,"l":74.8401,"n":7,"o":75.17,"t":"2026-10-08T16:30:00Z","v":246,"vw":75.018054},{"c":74.705,"h":74.705,"l":74.705,"n":4,"o":74.705,"t":"2026-10-08T16:45:00Z","v":120,"vw":74.705},{"c":74.25,"h":74.25,"l":74.25,"n":1,"o":74.25,"t":"2026-10-08T17:30:00Z","v":100,"vw":74.25},{"c":74.9,"h":74.9,"l":74.9,"n":2,"o":74.9,"t":"2026-10-08T17:45:00Z","v":101,"vw":74.9},{"c":75.09,"h":75.09,"l":75.09,"n":1,"o":75.09,"t":"2026-10-08T18:00:00Z","v":100,"vw":75.09},{"c":75.35,"h":75.35,"l":75.35,"n":2,"o":75.35,"t":"2026-10-08T18:30:00Z","v":535,"vw":75.35},{"c":75.6613,"h":75.6672,"l":75.26,"n":5,"o":75.26,"t":"2026-10-08T19:15:00Z","v":2447,"vw":75.49695},{"c":75.305,"h":75.305,"l":75.305,"n":6,"o":75.305,"t":"2026-10-08T19:30:00Z","v":115,"vw":75.305},{"c":75.58,"h":75.58,"l":75.4,"n":13,"o":75.42,"t":"2026-10-08T19:45:00Z","v":1102,"vw":75.501288},{"c":75.83,"h":75.83,"l":75.83,"n":3,"o":75.83,"t":"2026-10-08T20:00:00Z","v":114,"vw":75.83},{"c":75.57,"h":75.57,"l":75.57,"n":1,"o":75.57,"t":"2026-10-09T13:30:00Z","v":254,"vw":75.57},{"c":75.8,"h":75.8,"l":75.8,"n":5,"o":75.8,"t":"2026-10-09T13:45:00Z","v":320,"vw":75.8},{"c":76.16,"h":76.4025,"l":76.16,"n":9,"o":76.33,"t":"2026-10-09T14:00:00Z","v":508,"vw":76.3105},{"c":75.975,"h":75.975,"l":75.975,"n":1,"o":75.975,"t":"2026-10-09T14:45:00Z","v":250,"vw":75.975},{"c":76.5799,"h":76.5799,"l":76.5799,"n":2,"o":76.5799,"t":"2026-10-09T15:00:00Z","v":327,"vw":76.5799},{"c":76.915,"h":76.915,"l":76.915,"n":1,"o":76.915,"t":"2026-10-09T15:15:00Z","v":1000,"vw":76.915},{"c":76.65,"h":76.65,"l":76.65,"n":2,"o":76.65,"t":"2026-10-09T15:45:00Z","v":101,"vw":76.65},{"c":76.265,"h":76.265,"l":76.265,"n":1,"o":76.265,"t":"2026-10-09T16:00:00Z","v":200,"vw":76.265},{"c":76.43,"h":76.44,"l":76.43,"n":3,"o":76.44,"t":"2026-10-09T16:30:00Z","v":264,"vw":76.436198},{"c":76.8215,"h":76.8215,"l":76.8215,"n":1,"o":76.8215,"t":"2026-10-09T19:15:00Z","v":280,"vw":76.8215},{"c":76.9,"h":76.9,"l":76.9,"n":1,"o":76.9,"t":"2026-10-09T19:30:00Z","v":200,"vw":76.9},{"c":76.695,"h":76.95,"l":76.695,"n":20,"o":76.93,"t":"2026-10-09T19:45:00Z","v":1910,"vw":76.799965},{"c":76.37,"h":76.81,"l":76.37,"n":11,"o":76.81,"t":"2026-10-12T13:30:00Z","v":357,"vw":76.537835},{"c":76.5,"h":76.5,"l":76.5,"n":2,"o":76.5,"t":"2026-10-12T13:45:00Z","v":1000,"vw":76.5},{"c":76.91,"h":76.91,"l":76.801,"n":4,"o":76.801,"t":"2026-10-12T14:00:00Z","v":350,"vw":76.8555},{"c":77.345,"h":77.44,"l":77.345,"n":7,"o":77.44,"t":"2026-10-12T14:15:00Z","v":278,"vw":77.392677},{"c":77.57,"h":77.57,"l":77.5,"n":3,"o":77.5,"t":"2026-10-12T14:30:00Z","v":1691,"vw":77.516568},{"c":77.7,"h":77.7,"l":77.447,"n":2,"o":77.447,"t":"2026-10-12T15:15:00Z","v":1100,"vw":77.585},{"c":77.4,"h":77.56,"l":77.4,"n":18,"o":77.56,"t":"2026-10-12T16:00:00Z","v":7801,"vw":77.410412},{"c":77.39,"h":77.39,"l":77.39,"n":1,"o":77.39,"t":"2026-10-12T16:15:00Z","v":147,"vw":77.39},{"c":77.175,"h":77.175,"l":77.175,"n":2,"o":77.175,"t":"2026-10-12T17:30:00Z","v":556,"vw":77.175},{"c":76.98,"h":76.98,"l":76.98,"n":1,"o":76.98,"t":"2026-10-12T18:15:00Z","v":103,"vw":76.98},{"c":76.548,"h":76.5503,"l":76.492,"n":3,"o":76.492,"t":"2026-10-12T19:00:00Z","v":1600,"vw":76.536253},{"c":76.64,"h":76.64,"l":76.4321,"n":8,"o":76.4321,"t":"2026-10-12T19:45:00Z","v":1196,"vw":76.56983},{"c":77.18,"h":77.18,"l":77.18,"n":1,"o":77.18,"t":"2026-10-13T10:30:00Z","v":264,"vw":77.18},{"c":76.37,"h":76.37,"l":76.37,"n":17,"o":76.37,"t":"2026-10-13T13:30:00Z","v":1228,"vw":76.37},{"c":75.1,"h":75.1,"l":75.1,"n":5,"o":75.1,"t":"2026-10-13T13:45:00Z","v":216,"vw":75.1},{"c":74.29,"h":74.29,"l":74.213,"n":5,"o":74.213,"t":"2026-10-13T14:45:00Z","v":517,"vw":74.2746},{"c":74.01,"h":74.01,"l":74.01,"n":3,"o":74.01,"t":"2026-10-13T15:00:00Z","v":105,"vw":74.01},{"c":73.6601,"h":73.755,"l":73.6601,"n":5,"o":73.755,"t":"2026-10-13T15:15:00Z","v":703,"vw":73.714329},{"c":73.0101,"h":73.38,"l":73.0101,"n":10,"o":73.38,"t":"2026-10-13T15:30:00Z","v":789,"vw":73.158892},{"c":73.76,"h":73.76,"l":73.2001,"n":39,"o":73.2001,"t":"2026-10-13T15:45:00Z","v":8805,"vw":73.220035},{"c":73.73,"h":73.73,"l":73.73,"n":3,"o":73.73,"t":"2026-10-13T16:00:00Z","v":102,"vw":73.73},{"c":73.81,"h":73.81,"l":73.81,"n":4,"o":73.81,"t":"2026-10-13T16:15:00Z","v":286,"vw":73.81},{"c":74.57,"h":74.57,"l":74.57,"n":1,"o":74.57,"t":"2026-10-13T16:45:00Z","v":700,"vw":74.57},{"c":74.59,"h":74.675,"l":74.59,"n":4,"o":74.675,"t":"2026-10-13T17:15:00Z","v":799,"vw":74.647271},{"c":74.83,"h":74.83,"l":74.83,"n":3,"o":74.83,"t":"2026-10-13T17:30:00Z","v":172,"vw":74.83},{"c":75.68,"h":75.68,"l":75.68,"n":1,"o":75.68,"t":"2026-10-13T18:30:00Z","v":100,"vw":75.68},{"c":75.68,"h":75.68,"l":75.68,"n":1,"o":75.68,"t":"2026-10-13T19:00:00Z","v":100,"vw":75.68},{"c":76.195,"h":76.195,"l":76.195,"n":2,"o":76.195,"t":"2026-10-13T19:15:00Z","v":168,"vw":76.195},{"c":75.8,"h":76.06,"l":75.8,"n":11,"o":76.06,"t":"2026-10-13T19:45:00Z","v":1434,"vw":75.873317},{"c":76.09,"h":76.09,"l":76.09,"n":3,"o":76.09,"t":"2026-10-13T20:00:00Z","v":404,"vw":76.09},{"c":75.85,"h":75.85,"l":75.85,"n":1,"o":75.85,"t":"2026-10-13T23:45:00Z","v":100,"vw":75.85},{"c":74.85,"h":74.85,"l":74.85,"n":2,"o":74.85,"t":"2026-10-14T13:30:00Z","v":241,"vw":74.85},{"c":74.45,"h":75.165,"l":74.45,"n":3,"o":75.165,"t":"2026-10-14T13:45:00Z","v":397,"vw":74.846612},{"c":74.25,"h":74.25,"l":74.25,"n":2,"o":74.25,"t":"2026-10-14T14:00:00Z","v":296,"vw":74.25},{"c":73.0236,"h":73.0236,"l":73.0236,"n":3,"o":73.0236,"t":"2026-10-14T15:15:00Z","v":259,"vw":73.0236},{"c":72.81,"h":73.05,"l":72.81,"n":19,"o":72.8507,"t":"2026-10-14T16:00:00Z","v":1029,"vw":72.880873},{"c":72.553,"h":72.65,"l":72.553,"n":6,"o":72.65,"t":"2026-10-14T16:15:00Z","v":355,"vw":72.595174},{"c":73.17,"h":73.17,"l":73,"n":4,"o":73,"t":"2026-10-14T16:45:00Z","v":609,"vw":73.028333},{"c":73.2365,"h":73.2365,"l":73.2365,"n":1,"o":73.2365,"t":"2026-10-14T17:00:00Z","v":100,"vw":73.2365},{"c":73,"h":73.025,"l":73,"n":15,"o":73.025,"t":"2026-10-14T17:15:00Z","v":2256,"vw":73.004636},{"c":72.2,"h":72.275,"l":72.2,"n":4,"o":72.275,"t":"2026-10-14T18:15:00Z","v":540,"vw":72.249342},{"c":72.51,"h":72.51,"l":72.51,"n":1,"o":72.51,"t":"2026-10-14T18:45:00Z","v":100,"vw":72.51},{"c":73.1502,"h":73.1502,"l":73.15,"n":7,"o":73.15,"t":"2026-10-14T19:15:00Z","v":363,"vw":73.1501},{"c":73.575,"h":73.575,"l":73.23,"n":10,"o":73.23,"t":"2026-10-14T19:30:00Z","v":815,"vw":73.392736},{"c":73.39,"h":73.41,"l":73.38,"n":25,"o":73.38,"t":"2026-10-14T19:45:00Z","v":1053,"vw":73.387518},{"c":73.59,"h":73.59,"l":73.59,"n":2,"o":73.59,"t":"2026-10-14T20:00:00Z","v":241,"vw":73.59},{"c":73.23,"h":73.23,"l":73.23,"n":2,"o":73.23,"t":"2026-10-15T12:15:00Z","v":300,"vw":73.23},{"c":70.82,"h":71.705,"l":70.6742,"n":23,"o":71.35,"t":"2026-10-15T13:45:00Z","v":2255,"vw":71.176945},{"c":71.99,"h":71.99,"l":71.4,"n":8,"o":71.4,"t":"2026-10-15T14:00:00Z","v":477,"vw":71.610172},{"c":71.7,"h":71.7,"l":71.7,"n":2,"o":71.7,"t":"2026-10-15T14:15:00Z","v":351,"vw":71.7},{"c":72.475,"h":72.475,"l":72.2099,"n":3,"o":72.2099,"t":"2026-10-15T14:30:00Z","v":404,"vw":72.409218},{"c":72.87,"h":72.87,"l":72.87,"n":2,"o":72.87,"t":"2026-10-15T14:45:00Z","v":102,"vw":72.87},{"c":73.36242,"h":73.36242,"l":73.22,"n":5,"o":73.22,"t":"2026-10-15T15:30:00Z","v":788,"vw":73.316621},{"c":73.1162,"h":73.1162,"l":73.1162,"n":2,"o":73.1162,"t":"2026-10-15T15:45:00Z","v":304,"vw":73.1162},{"c":72.9195,"h":72.9195,"l":72.9195,"n":2,"o":72.9195,"t":"2026-10-15T16:00:00Z","v":271,"vw":72.9195},{"c":73.03,"h":73.0497,"l":73.02,"n":19,"o":73.0497,"t":"2026-10-15T17:15:00Z","v":10319,"vw":73.024819},{"c":74.8183,"h":74.8183,"l":74.605,"n":7,"o":74.605,"t":"2026-10-15T19:45:00Z","v":2347,"vw":74.793095},{"c":74.57,"h":74.57,"l":74.57,"n":1,"o":74.57,"t":"2026-10-15T20:00:00Z","v":330,"vw":74.57},{"c":76.37,"h":76.37,"l":75.05,"n":14,"o":75.05,"t":"2026-10-16T13:30:00Z","v":937,"vw":75.517822},{"c":76.77,"h":77.18,"l":76.77,"n":10,"o":77.18,"t":"2026-10-16T13:45:00Z","v":630,"vw":77.054},{"c":76.35,"h":76.7068,"l":76.35,"n":27,"o":76.69,"t":"2026-10-16T14:00:00Z","v":1279,"vw":76.514153},{"c":76.72,"h":76.72,"l":75.96,"n":11,"o":75.96,"t":"2026-10-16T14:15:00Z","v":10247,"vw":76.704158},{"c":76.71,"h":76.71,"l":76.682,"n":3,"o":76.682,"t":"2026-10-16T14:45:00Z","v":2001,"vw":76.696},{"c":75.5281,"h":75.59,"l":75.48,"n":8,"o":75.48,"t":"2026-10-16T15:15:00Z","v":1700,"vw":75.545999},{"c":75.43,"h":75.43,"l":75.43,"n":2,"o":75.43,"t":"2026-10-16T15:30:00Z","v":126,"vw":75.43},{"c":74.875,"h":75.2419,"l":74.875,"n":7,"o":75.031,"t":"2026-10-16T15:45:00Z","v":554,"vw":75.02958},{"c":75.21,"h":75.21,"l":74.7114,"n":15,"o":74.7114,"t":"2026-10-16T16:00:00Z","v":1157,"vw":74.828828},{"c":75.3,"h":75.3,"l":75.025,"n":10,"o":75.025,"t":"2026-10-16T16:15:00Z","v":816,"vw":75.26},{"c":74.8001,"h":74.8001,"l":74.8001,"n":1,"o":74.8001,"t":"2026-10-16T16:30:00Z","v":600,"vw":74.8001},{"c":74.7268,"h":74.7268,"l":74.59,"n":6,"o":74.59,"t":"2026-10-16T16:45:00Z","v":408,"vw":74.65795},{"c":74.435,"h":74.4842,"l":74.435,"n":9,"o":74.4842,"t":"2026-10-16T17:00:00Z","v":480,"vw":74.447913},{"c":74.295,"h":74.295,"l":74.295,"n":3,"o":74.295,"t":"2026-10-16T17:15:00Z","v":308,"vw":74.295},{"c":74.935,"h":74.935,"l":74.7638,"n":10,"o":74.7638,"t":"2026-10-16T17:30:00Z","v":406,"vw":74.850248},{"c":73.95,"h":73.95,"l":73.95,"n":7,"o":73.95,"t":"2026-10-16T18:45:00Z","v":306,"vw":73.95},{"c":73.76,"h":73.76,"l":73.76,"n":1,"o":73.76,"t":"2026-10-16T19:00:00Z","v":100,"vw":73.76},{"c":74.005,"h":74.005,"l":74.005,"n":3,"o":74.005,"t":"2026-10-16T19:15:00Z","v":508,"vw":74.005},{"c":74.3699,"h":74.3699,"l":74.25,"n":17,"o":74.3361,"t":"2026-10-16T19:30:00Z","v":3224,"vw":74.306148},{"c":74.64,"h":74.64,"l":74.64,"n":1,"o":74.64,"t":"2026-10-16T19:45:00Z","v":133,"vw":74.64},{"c":73,"h":73,"l":72.9,"n":4,"o":72.9,"t":"2026-10-19T14:30:00Z","v":475,"vw":72.972727},{"c":73.18,"h":73.18,"l":73.18,"n":1,"o":73.18,"t":"2026-10-19T14:45:00Z","v":500,"vw":73.18},{"c":73.6656,"h":73.6656,"l":73.6656,"n":2,"o":73.6656,"t":"2026-10-19T15:00:00Z","v":234,"vw":73.6656},{"c":74.3501,"h":74.3501,"l":74.3501,"n":1,"o":74.3501,"t":"2026-10-19T15:45:00Z","v":200,"vw":74.3501},{"c":74.36,"h":74.36,"l":74.36,"n":3,"o":74.36,"t":"2026-10-19T16:00:00Z","v":983,"vw":74.36},{"c":73.4801,"h":73.4801,"l":73.4801,"n":1,"o":73.4801,"t":"2026-10-19T17:00:00Z","v":1069,"vw":73.4801},{"c":73.585,"h":73.585,"l":73.585,"n":3,"o":73.585,"t":"2026-10-19T17:30:00Z","v":216,"vw":73.585},{"c":73.505,"h":73.505,"l":73.505,"n":1,"o":73.505,"t":"2026-10-19T17:45:00Z","v":100,"vw":73.505},{"c":73.7,"h":73.9,"l":73.7,"n":10,"o":73.9,"t":"2026-10-19T18:15:00Z","v":1355,"vw":73.716038},{"c":73.27,"h":73.27,"l":73.27,"n":1,"o":73.27,"t":"2026-10-19T19:45:00Z","v":100,"vw":73.27},{"c":71.8,"h":71.8,"l":71.8,"n":7,"o":71.8,"t":"2026-10-20T13:30:00Z","v":790,"vw":71.8},{"c":74.515,"h":74.515,"l":73.715,"n":4,"o":73.715,"t":"2026-10-20T14:15:00Z","v":454,"vw":74.298198},{"c":73.0449,"h":73.0449,"l":73.0449,"n":1,"o":73.0449,"t":"2026-10-20T16:30:00Z","v":700,"vw":73.0449},{"c":72.93,"h":72.93,"l":72.93,"n":7,"o":72.93,"t":"2026-10-20T16:45:00Z","v":330,"vw":72.93},{"c":73.18,"h":73.18,"l":73.18,"n":1,"o":73.18,"t":"2026-10-20T19:45:00Z","v":150,"vw":73.18},{"c":76,"h":76,"l":75.08,"n":9,"o":75.99,"t":"2026-10-21T12:45:00Z","v":2032,"vw":75.930769},{"c":75,"h":75.45,"l":75,"n":25,"o":75.45,"t":"2026-10-21T13:30:00Z","v":2434,"vw":75.367376},{"c":75.07,"h":75.07,"l":75.07,"n":2,"o":75.07,"t":"2026-10-21T15:30:00Z","v":200,"vw":75.07},{"c":75.15,"h":75.15,"l":75.15,"n":2,"o":75.15,"t":"2026-10-21T15:45:00Z","v":104,"vw":75.15},{"c":75.05,"h":75.05,"l":75.02,"n":10,"o":75.02,"t":"2026-10-21T16:00:00Z","v":1654,"vw":75.028615},{"c":75.4775,"h":75.4775,"l":75.4775,"n":1,"o":75.4775,"t":"2026-10-21T18:00:00Z","v":300,"vw":75.4775},{"c":75.54,"h":75.56,"l":75.54,"n":3,"o":75.56,"t":"2026-10-21T18:30:00Z","v":340,"vw":75.546667},{"c":74.35,"h":74.35,"l":74.35,"n":1,"o":74.35,"t":"2026-10-21T19:00:00Z","v":100,"vw":74.35},{"c":74.8,"h":74.8,"l":74.675,"n":4,"o":74.675,"t":"2026-10-21T19:15:00Z","v":576,"vw":74.743509},{"c":74.69,"h":74.9599,"l":74.69,"n":10,"o":74.72,"t":"2026-10-21T19:30:00Z","v":1062,"vw":74.729426},{"c":75.14,"h":75.16,"l":74.96,"n":43,"o":74.96,"t":"2026-10-21T19:45:00Z","v":3543,"vw":75.088295},{"c":75.24,"h":75.24,"l":75.24,"n":4,"o":75.24,"t":"2026-10-21T20:00:00Z","v":270,"vw":75.24},{"c":72.02,"h":72.035,"l":72.02,"n":4,"o":72.035,"t":"2026-10-22T13:45:00Z","v":618,"vw":72.03},{"c":70.8,"h":72,"l":70.8,"n":11,"o":72,"t":"2026-10-22T14:15:00Z","v":1276,"vw":71.049208},{"c":71.0022,"h":71.0022,"l":70.9,"n":10,"o":70.9,"t":"2026-10-22T14:30:00Z","v":2154,"vw":70.94871},{"c":70.898,"h":70.898,"l":70.898,"n":4,"o":70.898,"t":"2026-10-22T15:15:00Z","v":114,"vw":70.898},{"c":71.5689,"h":71.5689,"l":71.5689,"n":1,"o":71.5689,"t":"2026-10-22T15:30:00Z","v":300,"vw":71.5689},{"c":72.13,"h":72.13,"l":72.13,"n":1,"o":72.13,"t":"2026-10-22T17:00:00Z","v":183,"vw":72.13},{"c":71.545,"h":71.545,"l":71.545,"n":3,"o":71.545,"t":"2026-10-22T18:00:00Z","v":178,"vw":71.545},{"c":71.875,"h":71.875,"l":71.875,"n":4,"o":71.875,"t":"2026-10-22T18:15:00Z","v":206,"vw":71.875},{"c":71.72,"h":71.72,"l":71.72,"n":1,"o":71.72,"t":"2026-10-22T18:30:00Z","v":140,"vw":71.72},{"c":72.215,"h":72.215,"l":72.215,"n":2,"o":72.215,"t":"2026-10-22T19:15:00Z","v":1135,"vw":72.215},{"c":72.92,"h":72.92,"l":72.85,"n":13,"o":72.85,"t":"2026-10-22T19:45:00Z","v":423,"vw":72.885}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.8382784422860834,"strike":87.4315493742977,"iv":0.5650618016026719,"gamma":0.02030690425567902,"theta":-0.04800710430842747,"vega":0.04780716432826596,"rho":0.007703504704453893,"breakevenPct":21.05023013793718},{"delta":0.2,"premium":1.5280589549134245,"strike":89.05672969042801,"iv":0.7354195406540779,"gamma":0.01860041442397892,"theta":-0.0745021824584342,"vega":0.05731356551621167,"rho":0.010071797306972028,"breakevenPct":24.224888432997023},{"delta":0.25,"premium":1.798821832354865,"strike":84.01178167645135,"iv":0.6418906616660807,"gamma":0.024144038635924247,"theta":-0.07448493106528718,"vega":0.06515802954660221,"rho":0.012666003562706609,"breakevenPct":17.67773382995915},{"delta":0.3,"premium":2.109090909090909,"strike":80.86363636363636,"iv":0.5860454545454545,"gamma":0.02885,"theta":-0.07429545454545454,"vega":0.07146818181818182,"rho":0.015264066807761104,"breakevenPct":13.785967186954572},{"delta":0.35,"premium":2.581875,"strike":78.975,"iv":0.5819099999999999,"gamma":0.0309275,"theta":-0.0788425,"vega":0.07615,"rho":0.017755942412027697,"breakevenPct":11.844315688425674},{"delta":0.4,"premium":3.126829268292683,"strike":77.3079268292683,"iv":0.5844210365853658,"gamma":0.032138414634146344,"theta":-0.08271463414634146,"vega":0.07934573170731707,"rho":0.02020281312800009,"breakevenPct":10.305480111849933},{"delta":0.45,"premium":3.699098360655738,"strike":75.69508196721311,"iv":0.5833301639344262,"gamma":0.03301344262295082,"theta":-0.08490852459016394,"vega":0.08131344262295083,"rho":0.022637789405449284,"breakevenPct":8.878470005305601},{"delta":0.5,"premium":4.278374233128834,"strike":74.11656441717791,"iv":0.5754030674846625,"gamma":0.033676687116564415,"theta":-0.08478834355828221,"vega":0.08197668711656442,"rho":0.025065686831700778,"breakevenPct":7.508144062406404},{"delta":0.55,"premium":4.960534124629081,"strike":72.61721068249258,"iv":0.5744091988130564,"gamma":0.03349376854599406,"theta":-0.08425311572700296,"vega":0.08125548961424332,"rho":0.027423749612333653,"breakevenPct":6.387472308175615},{"delta":0.6,"premium":5.734523809523809,"strike":71.13095238095238,"iv":0.5767535714285714,"gamma":0.03256547619047619,"theta":-0.08302261904761905,"vega":0.07939642857142858,"rho":0.029717740537013395,"breakevenPct":5.410691429616273},{"delta":0.65,"premium":6.551339285714286,"strike":69.63392857142857,"iv":0.5735866071428571,"gamma":0.031407142857142856,"theta":-0.07962857142857142,"vega":0.076075,"rho":0.031983699766170395,"breakevenPct":4.477876929707699},{"delta":0.7,"premium":8.191676942046854,"strike":67.58446362515413,"iv":0.6237488286066584,"gamma":0.027502712700369917,"theta":-0.08043107274969173,"vega":0.07100887792848336,"rho":0.033633905025218264,"breakevenPct":3.916813723533992},{"delta":0.75,"premium":10.44198520345253,"strike":65.11837237977805,"iv":0.717213686806412,"gamma":0.02158409371146732,"theta":-0.0853632552404439,"vega":0.06527521578298397,"rho":0.034823993175474216,"breakevenPct":3.6208963017424227},{"delta":0.8,"premium":12.463814432989693,"strike":62.546391752577314,"iv":0.7395622680412371,"gamma":0.01820845360824742,"theta":-0.0769142268041237,"vega":0.05665773195876288,"rho":0.036157981040620006,"breakevenPct":2.86643744592294},{"delta":0.85,"premium":14.48984732824427,"strike":59.954198473282446,"iv":0.7585186259541984,"gamma":0.014948702290076341,"theta":-0.06773145038167941,"vega":0.04785343511450384,"rho":0.037486855879430556,"breakevenPct":2.090024412406362},{"delta":0.9,"premium":17.810458015267173,"strike":56.137404580152676,"iv":0.7934041221374045,"gamma":0.010673893129770995,"theta":-0.05368564885496184,"vega":0.03563969465648856,"rho":0.037797393013651606,"breakevenPct":1.4095756931155297}],"put":[{"delta":0.1,"premium":1.2534154664509864,"strike":51.13661865803946,"iv":1.1323535265789189,"gamma":0.007635614142756824,"theta":-0.06900579284466148,"vega":0.03591615245963961,"rho":-0.006887017235170857,"breakevenPct":31.591877137152405},{"delta":0.15,"premium":1.5486967098027697,"strike":58.31161183004616,"iv":0.8764571763824809,"gamma":0.013110598103078575,"theta":-0.07014762484069767,"vega":0.04760656601601853,"rho":-0.01009469592275877,"breakevenPct":22.157274931097923},{"delta":0.2,"premium":1.970744686286644,"strike":62.13829790857763,"iv":0.7779403801619577,"gamma":0.017573388529000606,"theta":-0.07395057291416497,"vega":0.05685602687056417,"rho":-0.0133539985542481,"breakevenPct":17.488270402782522},{"delta":0.25,"premium":2.44183569979716,"strike":65.13387423935092,"iv":0.7165093306288033,"gamma":0.02155730223123732,"theta":-0.07829117647058824,"vega":0.065168154158215,"rho":-0.016633608559258096,"breakevenPct":14.026277373074942},{"delta":0.3,"premium":3.075709939148073,"strike":67.16227180527383,"iv":0.7014991886409736,"gamma":0.023940669371196755,"theta":-0.08270294117647059,"vega":0.07074624746450305,"rho":-0.02006413957779286,"breakevenPct":12.113875663568628},{"delta":0.35,"premium":3.714797794117647,"strike":69.17279411764706,"iv":0.6866213235294117,"gamma":0.02627279411764706,"theta":-0.08690735294117646,"vega":0.07614558823529412,"rho":-0.023497990771134496,"breakevenPct":10.233137241457207},{"delta":0.4,"premium":4.417857142857143,"strike":70.98214285714286,"iv":0.6730357142857143,"gamma":0.027885714285714288,"theta":-0.0885875,"vega":0.07937142857142857,"rho":-0.026975452997498425,"breakevenPct":8.716009717106807},{"delta":0.45,"premium":5.1747422680412365,"strike":72.70790378006873,"iv":0.6599914089347079,"gamma":0.029158419243986256,"theta":-0.08848659793814433,"vega":0.08133711340206186,"rho":-0.030485807029636384,"breakevenPct":7.387326505722033},{"delta":0.5,"premium":6.2654411764705875,"strike":74.48529411764706,"iv":0.6741132352941176,"gamma":0.028805882352941178,"theta":-0.09068529411764706,"vega":0.08195147058823529,"rho":-0.03424361785746075,"breakevenPct":6.4456213094124095},{"delta":0.55,"premium":7.466736401673641,"strike":76.35564853556485,"iv":0.6842058577405857,"gamma":0.028115481171548117,"theta":-0.09079121338912134,"vega":0.08135104602510461,"rho":-0.038084815987359334,"breakevenPct":5.528096360544145},{"delta":0.6,"premium":9.097058823529409,"strike":78.52941176470588,"iv":0.711535294117647,"gamma":0.026429411764705885,"theta":-0.09168823529411764,"vega":0.07936470588235295,"rho":-0.042250137176489316,"breakevenPct":4.782840179406932},{"delta":0.65,"premium":10.936494252873565,"strike":80.92528735632185,"iv":0.7333701149425288,"gamma":0.02457471264367816,"theta":-0.08996264367816091,"vega":0.0760971264367816,"rho":-0.046581974304376855,"breakevenPct":4.019757126373733},{"delta":0.7,"premium":10.923064770932069,"strike":81.76935229067931,"iv":0.6459936808846762,"gamma":0.02619257503949447,"theta":-0.07292037914691944,"vega":0.07123001579778832,"rho":-0.04948994944926941,"breakevenPct":2.8438185412133454},{"delta":0.75,"premium":11.924462365591397,"strike":83.38172043010752,"iv":0.6104629032258064,"gamma":0.025303763440860213,"theta":-0.06156021505376343,"vega":0.06530752688172042,"rho":-0.05316333720615737,"breakevenPct":2.005954382177551},{"delta":0.8,"premium":13.778918918918922,"strike":85.68108108108109,"iv":0.605094054054054,"gamma":0.02251459459459459,"theta":-0.05225243243243242,"vega":0.05752054054054053,"rho":-0.05748760612877699,"breakevenPct":1.3958280826081155},{"delta":0.85,"premium":21.17952380952381,"strike":93.26984126984127,"iv":0.75660126984127,"gamma":0.015134285714285713,"theta":-0.05406095238095238,"vega":0.04781238095238095,"rho":-0.0661505112427929,"breakevenPct":1.1377983264982676},{"delta":0.9,"premium":34.71091558122838,"strike":107.11300521610129,"iv":0.9603982318459747,"gamma":0.008782414601771565,"theta":-0.04950845614429665,"vega":0.0355837583666558,"rho":-0.07969396337106734,"breakevenPct":0.7102446038495449}]},"raw":{"call":[{"delta":0.15,"premium":0.8382784422860834,"strike":87.4315493742977,"iv":0.5650618016026719,"gamma":0.02030690425567902,"theta":-0.04800710430842747,"vega":0.04780716432826596,"rho":0.007703504704453893,"breakevenPct":21.05023013793718},{"delta":0.2,"premium":1.5280589549134245,"strike":89.05672969042801,"iv":0.7354195406540779,"gamma":0.01860041442397892,"theta":-0.0745021824584342,"vega":0.05731356551621167,"rho":0.010071797306972028,"breakevenPct":24.224888432997023},{"delta":0.25,"premium":1.798821832354865,"strike":84.01178167645135,"iv":0.6418906616660807,"gamma":0.024144038635924247,"theta":-0.07448493106528718,"vega":0.06515802954660221,"rho":0.012666003562706609,"breakevenPct":17.67773382995915},{"delta":0.3,"premium":2.109090909090909,"strike":80.86363636363636,"iv":0.5860454545454545,"gamma":0.02885,"theta":-0.07429545454545454,"vega":0.07146818181818182,"rho":0.015264066807761104,"breakevenPct":13.785967186954572},{"delta":0.35,"premium":2.581875,"strike":78.975,"iv":0.5819099999999999,"gamma":0.0309275,"theta":-0.0788425,"vega":0.07615,"rho":0.017755942412027697,"breakevenPct":11.844315688425674},{"delta":0.4,"premium":3.126829268292683,"strike":77.3079268292683,"iv":0.5844210365853658,"gamma":0.032138414634146344,"theta":-0.08271463414634146,"vega":0.07934573170731707,"rho":0.02020281312800009,"breakevenPct":10.305480111849933},{"delta":0.45,"premium":3.699098360655738,"strike":75.69508196721311,"iv":0.5833301639344262,"gamma":0.03301344262295082,"theta":-0.08490852459016394,"vega":0.08131344262295083,"rho":0.022637789405449284,"breakevenPct":8.878470005305601},{"delta":0.5,"premium":4.278374233128834,"strike":74.11656441717791,"iv":0.5754030674846625,"gamma":0.033676687116564415,"theta":-0.08478834355828221,"vega":0.08197668711656442,"rho":0.025065686831700778,"breakevenPct":7.508144062406404},{"delta":0.55,"premium":4.960534124629081,"strike":72.61721068249258,"iv":0.5744091988130564,"gamma":0.03349376854599406,"theta":-0.08425311572700296,"vega":0.08125548961424332,"rho":0.027423749612333653,"breakevenPct":6.387472308175615},{"delta":0.6,"premium":5.734523809523809,"strike":71.13095238095238,"iv":0.5767535714285714,"gamma":0.03256547619047619,"theta":-0.08302261904761905,"vega":0.07939642857142858,"rho":0.029717740537013395,"breakevenPct":5.410691429616273},{"delta":0.65,"premium":6.551339285714286,"strike":69.63392857142857,"iv":0.5735866071428571,"gamma":0.031407142857142856,"theta":-0.07962857142857142,"vega":0.076075,"rho":0.031983699766170395,"breakevenPct":4.477876929707699},{"delta":0.7,"premium":8.191676942046854,"strike":67.58446362515413,"iv":0.6237488286066584,"gamma":0.027502712700369917,"theta":-0.08043107274969173,"vega":0.07100887792848336,"rho":0.033633905025218264,"breakevenPct":3.916813723533992},{"delta":0.75,"premium":10.44198520345253,"strike":65.11837237977805,"iv":0.717213686806412,"gamma":0.02158409371146732,"theta":-0.0853632552404439,"vega":0.06527521578298397,"rho":0.034823993175474216,"breakevenPct":3.6208963017424227},{"delta":0.8,"premium":12.463814432989693,"strike":62.546391752577314,"iv":0.7395622680412371,"gamma":0.01820845360824742,"theta":-0.0769142268041237,"vega":0.05665773195876288,"rho":0.036157981040620006,"breakevenPct":2.86643744592294},{"delta":0.85,"premium":14.48984732824427,"strike":59.954198473282446,"iv":0.7585186259541984,"gamma":0.014948702290076341,"theta":-0.06773145038167941,"vega":0.04785343511450384,"rho":0.037486855879430556,"breakevenPct":2.090024412406362},{"delta":0.9,"premium":17.810458015267173,"strike":56.137404580152676,"iv":0.7934041221374045,"gamma":0.010673893129770995,"theta":-0.05368564885496184,"vega":0.03563969465648856,"rho":0.037797393013651606,"breakevenPct":1.4095756931155297}],"put":[{"delta":0.1,"premium":1.2534154664509864,"strike":51.13661865803946,"iv":1.1323535265789189,"gamma":0.007635614142756824,"theta":-0.06900579284466148,"vega":0.03591615245963961,"rho":-0.006887017235170857,"breakevenPct":31.591877137152405},{"delta":0.15,"premium":1.5486967098027697,"strike":58.31161183004616,"iv":0.8764571763824809,"gamma":0.013110598103078575,"theta":-0.07014762484069767,"vega":0.04760656601601853,"rho":-0.01009469592275877,"breakevenPct":22.157274931097923},{"delta":0.2,"premium":1.970744686286644,"strike":62.13829790857763,"iv":0.7779403801619577,"gamma":0.017573388529000606,"theta":-0.07395057291416497,"vega":0.05685602687056417,"rho":-0.0133539985542481,"breakevenPct":17.488270402782522},{"delta":0.25,"premium":2.44183569979716,"strike":65.13387423935092,"iv":0.7165093306288033,"gamma":0.02155730223123732,"theta":-0.07829117647058824,"vega":0.065168154158215,"rho":-0.016633608559258096,"breakevenPct":14.026277373074942},{"delta":0.3,"premium":3.075709939148073,"strike":67.16227180527383,"iv":0.7014991886409736,"gamma":0.023940669371196755,"theta":-0.08270294117647059,"vega":0.07074624746450305,"rho":-0.02006413957779286,"breakevenPct":12.113875663568628},{"delta":0.35,"premium":3.714797794117647,"strike":69.17279411764706,"iv":0.6866213235294117,"gamma":0.02627279411764706,"theta":-0.08690735294117646,"vega":0.07614558823529412,"rho":-0.023497990771134496,"breakevenPct":10.233137241457207},{"delta":0.4,"premium":4.417857142857143,"strike":70.98214285714286,"iv":0.6730357142857143,"gamma":0.027885714285714288,"theta":-0.0885875,"vega":0.07937142857142857,"rho":-0.026975452997498425,"breakevenPct":8.716009717106807},{"delta":0.45,"premium":5.1747422680412365,"strike":72.70790378006873,"iv":0.6599914089347079,"gamma":0.029158419243986256,"theta":-0.08848659793814433,"vega":0.08133711340206186,"rho":-0.030485807029636384,"breakevenPct":7.387326505722033},{"delta":0.5,"premium":6.2654411764705875,"strike":74.48529411764706,"iv":0.6741132352941176,"gamma":0.028805882352941178,"theta":-0.09068529411764706,"vega":0.08195147058823529,"rho":-0.03424361785746075,"breakevenPct":6.4456213094124095},{"delta":0.55,"premium":7.466736401673641,"strike":76.35564853556485,"iv":0.6842058577405857,"gamma":0.028115481171548117,"theta":-0.09079121338912134,"vega":0.08135104602510461,"rho":-0.038084815987359334,"breakevenPct":5.528096360544145},{"delta":0.6,"premium":9.097058823529409,"strike":78.52941176470588,"iv":0.711535294117647,"gamma":0.026429411764705885,"theta":-0.09168823529411764,"vega":0.07936470588235295,"rho":-0.042250137176489316,"breakevenPct":4.782840179406932},{"delta":0.65,"premium":10.936494252873565,"strike":80.92528735632185,"iv":0.7333701149425288,"gamma":0.02457471264367816,"theta":-0.08996264367816091,"vega":0.0760971264367816,"rho":-0.046581974304376855,"breakevenPct":4.019757126373733},{"delta":0.7,"premium":10.923064770932069,"strike":81.76935229067931,"iv":0.6459936808846762,"gamma":0.02619257503949447,"theta":-0.07292037914691944,"vega":0.07123001579778832,"rho":-0.04948994944926941,"breakevenPct":2.8438185412133454},{"delta":0.75,"premium":11.924462365591397,"strike":83.38172043010752,"iv":0.6104629032258064,"gamma":0.025303763440860213,"theta":-0.06156021505376343,"vega":0.06530752688172042,"rho":-0.05316333720615737,"breakevenPct":2.005954382177551},{"delta":0.8,"premium":13.778918918918922,"strike":85.68108108108109,"iv":0.605094054054054,"gamma":0.02251459459459459,"theta":-0.05225243243243242,"vega":0.05752054054054053,"rho":-0.05748760612877699,"breakevenPct":1.3958280826081155},{"delta":0.85,"premium":21.17952380952381,"strike":93.26984126984127,"iv":0.75660126984127,"gamma":0.015134285714285713,"theta":-0.05406095238095238,"vega":0.04781238095238095,"rho":-0.0661505112427929,"breakevenPct":1.1377983264982676},{"delta":0.9,"premium":34.71091558122838,"strike":107.11300521610129,"iv":0.9603982318459747,"gamma":0.008782414601771565,"theta":-0.04950845614429665,"vega":0.0355837583666558,"rho":-0.07969396337106734,"breakevenPct":0.7102446038495449}]}},"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"}}