{"symbol":"EDC","url":"https://intraalpha.com/companies/EDC","capturedAt":"2026-10-23T03:17:26.268Z","state":"ready","quote":{"symbol":"EDC","last_price":59.63,"prev_close":65.27,"regular_close":59.63,"change":-5.64,"change_pct":-8.641,"regular_change":-5.64,"regular_change_pct":-8.641,"extended_change":0,"extended_change_pct":0,"bid":58,"ask":70,"bid_size":100,"ask_size":100,"volume":148012,"vwap":59.806943,"open":60.6,"high":61.47,"low":58.87,"close":59.63,"trade_count":2414,"last_trade_at":"2026-10-23T00:00:00.176622516Z","last_quote_at":"2026-10-22T23:59:57.006123829Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:16.006521496-04:00","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":159500000,"net_expense_ratio":null,"portfolio_turnover":3.47,"dividend_yield":0.0143,"inception_date":"2008-12-17","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:25.666151+00:00"},"optionObservedAt":"2026-10-22T19:55:04.003Z","bars":[{"c":66.29,"h":66.29,"l":66.29,"n":2,"o":66.29,"t":"2026-10-16T08:00:00Z","v":232,"vw":66.29},{"c":65.72,"h":65.72,"l":65.72,"n":3,"o":65.72,"t":"2026-10-16T13:30:00Z","v":333,"vw":65.72},{"c":64.74,"h":64.98,"l":64.74,"n":9,"o":64.98,"t":"2026-10-16T13:35:00Z","v":454,"vw":64.853957},{"c":65.105,"h":65.105,"l":64.99,"n":3,"o":64.99,"t":"2026-10-16T13:40:00Z","v":400,"vw":65.076178},{"c":64.74,"h":64.95,"l":64.74,"n":9,"o":64.95,"t":"2026-10-16T13:50:00Z","v":559,"vw":64.880657},{"c":64.58,"h":64.58,"l":64.58,"n":5,"o":64.58,"t":"2026-10-16T13:55:00Z","v":402,"vw":64.58},{"c":64.7425,"h":64.81,"l":64.7425,"n":16,"o":64.7813,"t":"2026-10-16T14:00:00Z","v":4394,"vw":64.780305},{"c":64.6,"h":64.6,"l":64.53,"n":12,"o":64.58,"t":"2026-10-16T14:05:00Z","v":1303,"vw":64.557693},{"c":64.6,"h":64.66,"l":64.595,"n":3,"o":64.595,"t":"2026-10-16T14:10:00Z","v":330,"vw":64.616667},{"c":64.9599,"h":64.9599,"l":64.76,"n":5,"o":64.76,"t":"2026-10-16T14:25:00Z","v":518,"vw":64.913638},{"c":65.3,"h":65.3,"l":65.0972,"n":4,"o":65.0972,"t":"2026-10-16T14:40:00Z","v":422,"vw":65.147028},{"c":65.27,"h":65.27,"l":65.27,"n":4,"o":65.27,"t":"2026-10-16T14:45:00Z","v":120,"vw":65.27},{"c":65.17,"h":65.17,"l":65.17,"n":2,"o":65.17,"t":"2026-10-16T14:50:00Z","v":104,"vw":65.17},{"c":65.19,"h":65.19,"l":65.19,"n":2,"o":65.19,"t":"2026-10-16T14:55:00Z","v":102,"vw":65.19},{"c":65.0199,"h":65.0199,"l":65.005,"n":6,"o":65.005,"t":"2026-10-16T15:00:00Z","v":317,"vw":65.014169},{"c":64.545,"h":64.6001,"l":64.54,"n":19,"o":64.6001,"t":"2026-10-16T15:05:00Z","v":1612,"vw":64.562586},{"c":64.295,"h":64.295,"l":64.295,"n":1,"o":64.295,"t":"2026-10-16T15:10:00Z","v":100,"vw":64.295},{"c":64.43,"h":64.44,"l":64.43,"n":8,"o":64.44,"t":"2026-10-16T15:15:00Z","v":4109,"vw":64.430557},{"c":64.42,"h":64.48,"l":64.265,"n":39,"o":64.45,"t":"2026-10-16T15:20:00Z","v":4690,"vw":64.413605},{"c":64.43,"h":64.43,"l":64.43,"n":3,"o":64.43,"t":"2026-10-16T15:25:00Z","v":400,"vw":64.43},{"c":64.625,"h":64.625,"l":64.625,"n":2,"o":64.625,"t":"2026-10-16T15:30:00Z","v":116,"vw":64.625},{"c":64.61,"h":64.705,"l":64.61,"n":3,"o":64.705,"t":"2026-10-16T15:45:00Z","v":208,"vw":64.656798},{"c":64.38,"h":64.38,"l":64.38,"n":2,"o":64.38,"t":"2026-10-16T15:50:00Z","v":264,"vw":64.38},{"c":63.794,"h":64,"l":63.794,"n":20,"o":64,"t":"2026-10-16T16:00:00Z","v":2804,"vw":63.932863},{"c":64.06,"h":64.06,"l":64.06,"n":1,"o":64.06,"t":"2026-10-16T16:35:00Z","v":100,"vw":64.06},{"c":64.0631,"h":64.0631,"l":64.0631,"n":2,"o":64.0631,"t":"2026-10-16T16:40:00Z","v":213,"vw":64.0631},{"c":64.1,"h":64.1,"l":64.1,"n":1,"o":64.1,"t":"2026-10-16T16:55:00Z","v":1001,"vw":64.1},{"c":63.96,"h":64.06,"l":63.96,"n":12,"o":64.06,"t":"2026-10-16T17:00:00Z","v":867,"vw":63.980619},{"c":63.26,"h":63.32,"l":63.26,"n":4,"o":63.32,"t":"2026-10-16T17:10:00Z","v":600,"vw":63.281667},{"c":63.245,"h":63.245,"l":63.245,"n":3,"o":63.245,"t":"2026-10-16T17:15:00Z","v":206,"vw":63.245},{"c":63.0401,"h":63.14,"l":63.0401,"n":14,"o":63.13,"t":"2026-10-16T17:20:00Z","v":577,"vw":63.098743},{"c":63.28,"h":63.4085,"l":63.28,"n":11,"o":63.4085,"t":"2026-10-16T17:25:00Z","v":461,"vw":63.34425},{"c":63.42,"h":63.44,"l":63.35,"n":10,"o":63.35,"t":"2026-10-16T17:30:00Z","v":383,"vw":63.406667},{"c":63.685,"h":63.685,"l":63.685,"n":2,"o":63.685,"t":"2026-10-16T17:35:00Z","v":102,"vw":63.685},{"c":63.88,"h":63.88,"l":63.88,"n":5,"o":63.88,"t":"2026-10-16T17:40:00Z","v":173,"vw":63.88},{"c":63.69,"h":63.69,"l":63.69,"n":2,"o":63.69,"t":"2026-10-16T17:50:00Z","v":1000,"vw":63.69},{"c":63.69,"h":63.69,"l":63.69,"n":2,"o":63.69,"t":"2026-10-16T17:55:00Z","v":148,"vw":63.69},{"c":63.44,"h":63.46,"l":63.44,"n":7,"o":63.46,"t":"2026-10-16T18:05:00Z","v":239,"vw":63.45},{"c":63.1,"h":63.11,"l":63.1,"n":6,"o":63.11,"t":"2026-10-16T18:20:00Z","v":509,"vw":63.1025},{"c":63.1801,"h":63.37,"l":63.1801,"n":6,"o":63.37,"t":"2026-10-16T18:25:00Z","v":901,"vw":63.338917},{"c":63.33,"h":63.33,"l":63.33,"n":1,"o":63.33,"t":"2026-10-16T18:30:00Z","v":300,"vw":63.33},{"c":63.14,"h":63.14,"l":63.14,"n":4,"o":63.14,"t":"2026-10-16T18:45:00Z","v":148,"vw":63.14},{"c":62.945,"h":63,"l":62.945,"n":19,"o":63,"t":"2026-10-16T18:50:00Z","v":836,"vw":62.992308},{"c":62.75,"h":62.75,"l":62.75,"n":3,"o":62.75,"t":"2026-10-16T19:05:00Z","v":751,"vw":62.75},{"c":63.305,"h":63.305,"l":62.885,"n":18,"o":62.885,"t":"2026-10-16T19:10:00Z","v":7314,"vw":63.122038},{"c":63.23,"h":63.39,"l":63.23,"n":11,"o":63.27,"t":"2026-10-16T19:15:00Z","v":724,"vw":63.310714},{"c":63,"h":63.42,"l":63,"n":17,"o":63.42,"t":"2026-10-16T19:30:00Z","v":2865,"vw":63.200446},{"c":62.86,"h":62.86,"l":62.84,"n":8,"o":62.84,"t":"2026-10-16T19:35:00Z","v":1123,"vw":62.842},{"c":62.6,"h":62.825,"l":62.6,"n":6,"o":62.825,"t":"2026-10-16T19:40:00Z","v":452,"vw":62.65597},{"c":62.675,"h":62.825,"l":62.675,"n":27,"o":62.685,"t":"2026-10-16T19:45:00Z","v":867,"vw":62.720834},{"c":62.8802,"h":63.06,"l":62.76,"n":829,"o":63.04,"t":"2026-10-16T19:50:00Z","v":15030,"vw":62.939018},{"c":63,"h":63.1999,"l":62.7701,"n":253,"o":62.7701,"t":"2026-10-16T19:55:00Z","v":13644,"vw":62.998193},{"c":63.14,"h":63.19,"l":63.14,"n":6,"o":63.19,"t":"2026-10-16T20:00:00Z","v":1392,"vw":63.150375},{"c":63.19,"h":63.19,"l":63.19,"n":3,"o":63.19,"t":"2026-10-16T20:30:00Z","v":200,"vw":63.19},{"c":62.66,"h":62.66,"l":62.66,"n":1,"o":62.66,"t":"2026-10-16T23:25:00Z","v":125,"vw":62.66},{"c":65.5,"h":65.5,"l":65.5,"n":2,"o":65.5,"t":"2026-10-19T11:15:00Z","v":740,"vw":65.5},{"c":65.7,"h":65.7,"l":65.7,"n":1,"o":65.7,"t":"2026-10-19T12:25:00Z","v":100,"vw":65.7},{"c":65.435,"h":66.08,"l":65.435,"n":74,"o":66.08,"t":"2026-10-19T13:30:00Z","v":5864,"vw":65.692475},{"c":65.54,"h":65.54,"l":65.325,"n":16,"o":65.325,"t":"2026-10-19T13:35:00Z","v":811,"vw":65.446826},{"c":65.15,"h":65.36,"l":65.09,"n":8,"o":65.09,"t":"2026-10-19T13:40:00Z","v":1459,"vw":65.133314},{"c":65.2208,"h":65.2208,"l":65.2208,"n":7,"o":65.2208,"t":"2026-10-19T13:50:00Z","v":441,"vw":65.2208},{"c":65.235,"h":65.25,"l":65.15,"n":8,"o":65.25,"t":"2026-10-19T13:55:00Z","v":2459,"vw":65.243915},{"c":65.38,"h":65.38,"l":65.0989,"n":8,"o":65.0989,"t":"2026-10-19T14:10:00Z","v":735,"vw":65.152443},{"c":65.625,"h":65.625,"l":65.625,"n":2,"o":65.625,"t":"2026-10-19T14:15:00Z","v":381,"vw":65.625},{"c":65.525,"h":65.525,"l":65.525,"n":3,"o":65.525,"t":"2026-10-19T14:20:00Z","v":274,"vw":65.525},{"c":65.41,"h":65.41,"l":65.41,"n":12,"o":65.41,"t":"2026-10-19T14:25:00Z","v":145,"vw":65.41},{"c":65.12,"h":65.24,"l":65.03,"n":7,"o":65.12,"t":"2026-10-19T14:30:00Z","v":1285,"vw":65.132169},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-19T14:55:00Z","v":518,"vw":65},{"c":65.38,"h":65.38,"l":65.193,"n":31,"o":65.2755,"t":"2026-10-19T15:05:00Z","v":2564,"vw":65.264492},{"c":65.3399,"h":65.3399,"l":65.2,"n":6,"o":65.2,"t":"2026-10-19T15:10:00Z","v":589,"vw":65.244538},{"c":65.69,"h":65.69,"l":65.69,"n":1,"o":65.69,"t":"2026-10-19T15:30:00Z","v":100,"vw":65.69},{"c":65.5401,"h":65.7,"l":65.5401,"n":8,"o":65.7,"t":"2026-10-19T15:35:00Z","v":330,"vw":65.625456},{"c":65.22,"h":65.29,"l":65.22,"n":4,"o":65.29,"t":"2026-10-19T16:00:00Z","v":351,"vw":65.266667},{"c":65.22,"h":65.22,"l":65.22,"n":5,"o":65.22,"t":"2026-10-19T16:05:00Z","v":355,"vw":65.22},{"c":65.42,"h":65.42,"l":65.4,"n":9,"o":65.4,"t":"2026-10-19T16:10:00Z","v":16784,"vw":65.402045},{"c":65.19,"h":65.19,"l":65.19,"n":4,"o":65.19,"t":"2026-10-19T16:20:00Z","v":124,"vw":65.19},{"c":65.19,"h":65.19,"l":65.19,"n":2,"o":65.19,"t":"2026-10-19T16:25:00Z","v":103,"vw":65.19},{"c":65.035,"h":65.035,"l":65.035,"n":3,"o":65.035,"t":"2026-10-19T16:30:00Z","v":165,"vw":65.035},{"c":65.0951,"h":65.0951,"l":65.0951,"n":2,"o":65.0951,"t":"2026-10-19T16:35:00Z","v":204,"vw":65.0951},{"c":64.79,"h":64.79,"l":64.7402,"n":4,"o":64.7402,"t":"2026-10-19T16:50:00Z","v":1157,"vw":64.746733},{"c":64.93,"h":64.93,"l":64.93,"n":4,"o":64.93,"t":"2026-10-19T16:55:00Z","v":139,"vw":64.93},{"c":64.775,"h":64.775,"l":64.775,"n":4,"o":64.775,"t":"2026-10-19T17:00:00Z","v":382,"vw":64.775},{"c":64.57,"h":64.57,"l":64.495,"n":23,"o":64.51,"t":"2026-10-19T17:10:00Z","v":3248,"vw":64.537893},{"c":64.84,"h":64.84,"l":64.84,"n":4,"o":64.84,"t":"2026-10-19T17:40:00Z","v":229,"vw":64.84},{"c":64.69,"h":64.69,"l":64.69,"n":1,"o":64.69,"t":"2026-10-19T17:50:00Z","v":100,"vw":64.69},{"c":64.84,"h":64.84,"l":64.84,"n":3,"o":64.84,"t":"2026-10-19T18:05:00Z","v":118,"vw":64.84},{"c":64.38,"h":64.44,"l":64.38,"n":7,"o":64.44,"t":"2026-10-19T18:35:00Z","v":2350,"vw":64.434107},{"c":64.87,"h":64.87,"l":64.8147,"n":10,"o":64.8147,"t":"2026-10-19T19:00:00Z","v":719,"vw":64.854352},{"c":64.94,"h":64.94,"l":64.8844,"n":13,"o":64.8844,"t":"2026-10-19T19:45:00Z","v":577,"vw":64.896008},{"c":64.515,"h":64.7,"l":64.43,"n":764,"o":64.66,"t":"2026-10-19T19:50:00Z","v":13862,"vw":64.562254},{"c":64.58,"h":64.71,"l":64.37,"n":212,"o":64.5771,"t":"2026-10-19T19:55:00Z","v":13566,"vw":64.587955},{"c":64.58,"h":64.58,"l":64.49,"n":7,"o":64.49,"t":"2026-10-19T20:00:00Z","v":1286,"vw":64.511077},{"c":62.59,"h":62.62,"l":62.58,"n":25,"o":62.62,"t":"2026-10-20T13:30:00Z","v":2475,"vw":62.611012},{"c":63,"h":63.27,"l":63,"n":7,"o":63.27,"t":"2026-10-20T13:35:00Z","v":234,"vw":63.147273},{"c":62.9653,"h":62.9653,"l":62.9653,"n":4,"o":62.9653,"t":"2026-10-20T13:40:00Z","v":1003,"vw":62.9653},{"c":63.15,"h":63.1875,"l":63.15,"n":8,"o":63.1875,"t":"2026-10-20T13:45:00Z","v":344,"vw":63.166667},{"c":63.13,"h":63.255,"l":63.13,"n":10,"o":63.2475,"t":"2026-10-20T13:50:00Z","v":524,"vw":63.210889},{"c":63.98,"h":63.98,"l":63.82,"n":14,"o":63.82,"t":"2026-10-20T14:05:00Z","v":1002,"vw":63.921857},{"c":64.325,"h":64.325,"l":64.325,"n":3,"o":64.325,"t":"2026-10-20T14:15:00Z","v":1200,"vw":64.325},{"c":64.6198,"h":64.6198,"l":64.6198,"n":1,"o":64.6198,"t":"2026-10-20T14:20:00Z","v":152,"vw":64.6198},{"c":65.38,"h":65.435,"l":65.32,"n":7,"o":65.435,"t":"2026-10-20T14:30:00Z","v":356,"vw":65.378333},{"c":65.24,"h":65.24,"l":65.21,"n":12,"o":65.21,"t":"2026-10-20T14:35:00Z","v":1615,"vw":65.211974},{"c":65.145,"h":65.145,"l":65.145,"n":4,"o":65.145,"t":"2026-10-20T14:40:00Z","v":267,"vw":65.145},{"c":64.98,"h":65.1,"l":64.98,"n":7,"o":65.1,"t":"2026-10-20T14:45:00Z","v":270,"vw":65.04},{"c":65.145,"h":65.145,"l":65.145,"n":2,"o":65.145,"t":"2026-10-20T14:55:00Z","v":1001,"vw":65.145},{"c":65.01,"h":65.01,"l":65.01,"n":7,"o":65.01,"t":"2026-10-20T15:00:00Z","v":700,"vw":65.01},{"c":64.98,"h":65.02,"l":64.98,"n":7,"o":65.02,"t":"2026-10-20T15:05:00Z","v":664,"vw":65.004796},{"c":64.21,"h":64.22,"l":64.21,"n":3,"o":64.215,"t":"2026-10-20T15:10:00Z","v":456,"vw":64.213289},{"c":64.56,"h":64.56,"l":64.56,"n":1,"o":64.56,"t":"2026-10-20T15:15:00Z","v":146,"vw":64.56},{"c":64.5,"h":64.5,"l":64.34,"n":3,"o":64.34,"t":"2026-10-20T15:20:00Z","v":444,"vw":64.461722},{"c":64.22,"h":64.25,"l":64.22,"n":8,"o":64.25,"t":"2026-10-20T15:30:00Z","v":754,"vw":64.244197},{"c":64.3,"h":64.3,"l":64.3,"n":2,"o":64.3,"t":"2026-10-20T15:35:00Z","v":115,"vw":64.3},{"c":64.515,"h":64.62,"l":64.51,"n":10,"o":64.51,"t":"2026-10-20T15:50:00Z","v":2865,"vw":64.535123},{"c":64.645,"h":64.645,"l":64.645,"n":4,"o":64.645,"t":"2026-10-20T15:55:00Z","v":156,"vw":64.645},{"c":64.53,"h":64.53,"l":64.53,"n":4,"o":64.53,"t":"2026-10-20T16:15:00Z","v":401,"vw":64.53},{"c":64.45,"h":64.45,"l":64.45,"n":4,"o":64.45,"t":"2026-10-20T16:20:00Z","v":1047,"vw":64.45},{"c":64.64,"h":64.64,"l":64.5353,"n":5,"o":64.5353,"t":"2026-10-20T16:25:00Z","v":368,"vw":64.607033},{"c":64.47,"h":64.47,"l":64.47,"n":4,"o":64.47,"t":"2026-10-20T16:30:00Z","v":231,"vw":64.47},{"c":64.69,"h":64.69,"l":64.69,"n":2,"o":64.69,"t":"2026-10-20T16:45:00Z","v":250,"vw":64.69},{"c":64.3719,"h":64.3719,"l":64.3719,"n":2,"o":64.3719,"t":"2026-10-20T17:05:00Z","v":1067,"vw":64.3719},{"c":64.41,"h":64.41,"l":64.41,"n":1,"o":64.41,"t":"2026-10-20T17:10:00Z","v":100,"vw":64.41},{"c":64.8,"h":64.8,"l":64.8,"n":4,"o":64.8,"t":"2026-10-20T17:30:00Z","v":1032,"vw":64.8},{"c":64.745,"h":64.89,"l":64.745,"n":8,"o":64.89,"t":"2026-10-20T17:50:00Z","v":217,"vw":64.8175},{"c":64.6913,"h":64.815,"l":64.6913,"n":4,"o":64.815,"t":"2026-10-20T17:55:00Z","v":274,"vw":64.75315},{"c":64.775,"h":64.775,"l":64.775,"n":3,"o":64.775,"t":"2026-10-20T18:05:00Z","v":118,"vw":64.775},{"c":64.79,"h":64.79,"l":64.79,"n":5,"o":64.79,"t":"2026-10-20T18:15:00Z","v":302,"vw":64.79},{"c":64.72,"h":64.72,"l":64.72,"n":2,"o":64.72,"t":"2026-10-20T18:20:00Z","v":1046,"vw":64.72},{"c":64.4901,"h":64.5996,"l":64.49,"n":25,"o":64.5996,"t":"2026-10-20T18:30:00Z","v":3214,"vw":64.563145},{"c":64.505,"h":64.52,"l":64.41,"n":25,"o":64.52,"t":"2026-10-20T18:35:00Z","v":5911,"vw":64.424417},{"c":64.45,"h":64.45,"l":64.45,"n":2,"o":64.45,"t":"2026-10-20T18:45:00Z","v":104,"vw":64.45},{"c":64.48,"h":64.48,"l":64.48,"n":3,"o":64.48,"t":"2026-10-20T18:50:00Z","v":228,"vw":64.48},{"c":64.5853,"h":64.5853,"l":64.555,"n":5,"o":64.555,"t":"2026-10-20T19:45:00Z","v":504,"vw":64.564029},{"c":64.52,"h":64.655,"l":64.3201,"n":367,"o":64.3644,"t":"2026-10-20T19:50:00Z","v":8260,"vw":64.470123},{"c":64.45,"h":64.6502,"l":64.37,"n":173,"o":64.565,"t":"2026-10-20T19:55:00Z","v":9456,"vw":64.473117},{"c":64.52,"h":64.52,"l":64.52,"n":5,"o":64.52,"t":"2026-10-20T20:00:00Z","v":340,"vw":64.52},{"c":65.51,"h":65.51,"l":65.51,"n":2,"o":65.51,"t":"2026-10-20T21:10:00Z","v":301,"vw":65.51},{"c":65.75,"h":65.75,"l":65.75,"n":2,"o":65.75,"t":"2026-10-21T13:25:00Z","v":170,"vw":65.75},{"c":65.804,"h":65.99,"l":65.804,"n":13,"o":65.99,"t":"2026-10-21T13:30:00Z","v":1308,"vw":65.917671},{"c":65,"h":65.33,"l":65,"n":10,"o":65.33,"t":"2026-10-21T13:35:00Z","v":554,"vw":65.256667},{"c":64.5,"h":64.7675,"l":64.5,"n":26,"o":64.7675,"t":"2026-10-21T13:40:00Z","v":1888,"vw":64.594748},{"c":64.41,"h":64.41,"l":64.41,"n":3,"o":64.41,"t":"2026-10-21T13:45:00Z","v":261,"vw":64.41},{"c":64.41,"h":64.52,"l":64.41,"n":3,"o":64.52,"t":"2026-10-21T13:50:00Z","v":209,"vw":64.467115},{"c":64.71,"h":64.89,"l":64.71,"n":2,"o":64.89,"t":"2026-10-21T14:00:00Z","v":200,"vw":64.8},{"c":64.44,"h":64.44,"l":64.44,"n":6,"o":64.44,"t":"2026-10-21T14:15:00Z","v":133,"vw":64.44},{"c":64.635,"h":64.635,"l":64.635,"n":1,"o":64.635,"t":"2026-10-21T14:25:00Z","v":100,"vw":64.635},{"c":64.72,"h":64.72,"l":64.6288,"n":3,"o":64.6288,"t":"2026-10-21T14:40:00Z","v":207,"vw":64.6744},{"c":65.0921,"h":65.0921,"l":65.055,"n":7,"o":65.055,"t":"2026-10-21T15:30:00Z","v":1027,"vw":65.05971},{"c":65.165,"h":65.195,"l":65.165,"n":6,"o":65.195,"t":"2026-10-21T15:40:00Z","v":706,"vw":65.177609},{"c":65.2,"h":65.31,"l":65.2,"n":3,"o":65.31,"t":"2026-10-21T15:55:00Z","v":316,"vw":65.273333},{"c":65.18,"h":65.18,"l":65.15,"n":3,"o":65.15,"t":"2026-10-21T16:00:00Z","v":300,"vw":65.164286},{"c":65.055,"h":65.14,"l":65.055,"n":4,"o":65.14,"t":"2026-10-21T16:05:00Z","v":1504,"vw":65.126},{"c":65.105,"h":65.105,"l":65.105,"n":3,"o":65.105,"t":"2026-10-21T16:15:00Z","v":201,"vw":65.105},{"c":65.07,"h":65.07,"l":65.05,"n":5,"o":65.05,"t":"2026-10-21T16:35:00Z","v":1350,"vw":65.067692},{"c":65.16,"h":65.2157,"l":65.16,"n":4,"o":65.2157,"t":"2026-10-21T16:40:00Z","v":505,"vw":65.18228},{"c":65.2842,"h":65.3397,"l":65.2842,"n":6,"o":65.3397,"t":"2026-10-21T16:45:00Z","v":507,"vw":65.3064},{"c":65.29,"h":65.29,"l":65.29,"n":1,"o":65.29,"t":"2026-10-21T16:55:00Z","v":100,"vw":65.29},{"c":65.315,"h":65.42,"l":65.27,"n":24,"o":65.375,"t":"2026-10-21T17:00:00Z","v":7887,"vw":65.387309},{"c":65.43,"h":65.43,"l":65.33,"n":20,"o":65.37,"t":"2026-10-21T17:05:00Z","v":1634,"vw":65.383367},{"c":65.435,"h":65.489,"l":65.4285,"n":6,"o":65.435,"t":"2026-10-21T17:15:00Z","v":1405,"vw":65.442669},{"c":65.35,"h":65.35,"l":65.35,"n":3,"o":65.35,"t":"2026-10-21T17:20:00Z","v":236,"vw":65.35},{"c":65.33,"h":65.33,"l":65.33,"n":1,"o":65.33,"t":"2026-10-21T17:40:00Z","v":100,"vw":65.33},{"c":65.197,"h":65.245,"l":65.197,"n":2,"o":65.245,"t":"2026-10-21T17:45:00Z","v":900,"vw":65.202333},{"c":65.245,"h":65.245,"l":65.245,"n":1,"o":65.245,"t":"2026-10-21T17:50:00Z","v":300,"vw":65.245},{"c":65.43,"h":65.43,"l":65.43,"n":2,"o":65.43,"t":"2026-10-21T17:55:00Z","v":203,"vw":65.43},{"c":65.41,"h":65.41,"l":65.41,"n":1,"o":65.41,"t":"2026-10-21T18:15:00Z","v":100,"vw":65.41},{"c":65.4,"h":65.4,"l":65.4,"n":5,"o":65.4,"t":"2026-10-21T18:25:00Z","v":340,"vw":65.4},{"c":65.6,"h":65.6,"l":65.6,"n":1,"o":65.6,"t":"2026-10-21T18:35:00Z","v":100,"vw":65.6},{"c":65.16,"h":65.6,"l":65.16,"n":5,"o":65.6,"t":"2026-10-21T18:45:00Z","v":712,"vw":65.24},{"c":65.19,"h":65.19,"l":64.91,"n":48,"o":65.03,"t":"2026-10-21T18:50:00Z","v":14273,"vw":65.002242},{"c":64.65,"h":65.09,"l":64.65,"n":11,"o":65.09,"t":"2026-10-21T18:55:00Z","v":790,"vw":64.793689},{"c":64.45,"h":64.73,"l":64.45,"n":25,"o":64.65,"t":"2026-10-21T19:00:00Z","v":1809,"vw":64.597004},{"c":64.66,"h":64.66,"l":64.66,"n":2,"o":64.66,"t":"2026-10-21T19:05:00Z","v":155,"vw":64.66},{"c":64.44,"h":64.44,"l":64.44,"n":2,"o":64.44,"t":"2026-10-21T19:10:00Z","v":101,"vw":64.44},{"c":64.854,"h":64.854,"l":64.854,"n":2,"o":64.854,"t":"2026-10-21T19:25:00Z","v":750,"vw":64.854},{"c":65.32,"h":65.32,"l":65.134,"n":4,"o":65.134,"t":"2026-10-21T19:30:00Z","v":446,"vw":65.177357},{"c":65.415,"h":65.415,"l":65.2858,"n":2,"o":65.2858,"t":"2026-10-21T19:45:00Z","v":228,"vw":65.342467},{"c":65.315,"h":65.3695,"l":65.1118,"n":627,"o":65.24,"t":"2026-10-21T19:50:00Z","v":12238,"vw":65.277635},{"c":65.27,"h":65.405,"l":65.2,"n":248,"o":65.225,"t":"2026-10-21T19:55:00Z","v":13036,"vw":65.272953},{"c":65.27,"h":65.27,"l":65.27,"n":2,"o":65.27,"t":"2026-10-21T20:00:00Z","v":914,"vw":65.27},{"c":63.95,"h":63.95,"l":63.95,"n":2,"o":63.95,"t":"2026-10-21T21:45:00Z","v":303,"vw":63.95},{"c":61.43,"h":61.43,"l":60.53,"n":12,"o":61,"t":"2026-10-22T08:00:00Z","v":1452,"vw":61.015606},{"c":60.09,"h":60.09,"l":60.09,"n":3,"o":60.09,"t":"2026-10-22T13:00:00Z","v":605,"vw":60.09},{"c":60.43,"h":60.54,"l":60.43,"n":6,"o":60.54,"t":"2026-10-22T13:25:00Z","v":763,"vw":60.46248},{"c":61.22,"h":61.22,"l":60.44,"n":44,"o":60.6,"t":"2026-10-22T13:30:00Z","v":5431,"vw":60.701212},{"c":61.095,"h":61.165,"l":60.91,"n":60,"o":61.01,"t":"2026-10-22T13:35:00Z","v":4118,"vw":61.089601},{"c":60.9625,"h":61.03,"l":60.895,"n":24,"o":61.01,"t":"2026-10-22T13:40:00Z","v":1179,"vw":60.978889},{"c":61.0925,"h":61.24,"l":60.87,"n":110,"o":60.94,"t":"2026-10-22T13:45:00Z","v":13801,"vw":60.922115},{"c":60.9328,"h":61.01,"l":60.9328,"n":4,"o":61.01,"t":"2026-10-22T13:50:00Z","v":209,"vw":60.9714},{"c":61.3473,"h":61.3473,"l":61.315,"n":7,"o":61.33,"t":"2026-10-22T13:55:00Z","v":2654,"vw":61.334212},{"c":61.25,"h":61.47,"l":61.25,"n":22,"o":61.47,"t":"2026-10-22T14:00:00Z","v":2271,"vw":61.368119},{"c":60.872,"h":61.06,"l":60.872,"n":10,"o":61.06,"t":"2026-10-22T14:05:00Z","v":438,"vw":60.921},{"c":60.61,"h":60.64,"l":60.61,"n":6,"o":60.64,"t":"2026-10-22T14:15:00Z","v":300,"vw":60.623333},{"c":60.395,"h":60.45,"l":60.37,"n":15,"o":60.37,"t":"2026-10-22T14:20:00Z","v":1337,"vw":60.395541},{"c":60.31,"h":60.31,"l":60.29,"n":26,"o":60.29,"t":"2026-10-22T14:25:00Z","v":2470,"vw":60.292083},{"c":60.01,"h":60.22,"l":60,"n":65,"o":60.22,"t":"2026-10-22T14:30:00Z","v":5824,"vw":60.069465},{"c":59.94,"h":59.94,"l":59.94,"n":4,"o":59.94,"t":"2026-10-22T14:35:00Z","v":206,"vw":59.94},{"c":60,"h":60,"l":59.83,"n":6,"o":59.84,"t":"2026-10-22T14:40:00Z","v":455,"vw":59.87625},{"c":59.7407,"h":59.7407,"l":59.61,"n":8,"o":59.61,"t":"2026-10-22T14:45:00Z","v":1309,"vw":59.621194},{"c":59.76,"h":59.76,"l":59.69,"n":19,"o":59.69,"t":"2026-10-22T14:50:00Z","v":7009,"vw":59.697641},{"c":59.78,"h":59.78,"l":59.59,"n":10,"o":59.615,"t":"2026-10-22T14:55:00Z","v":9209,"vw":59.730912},{"c":59.715,"h":59.775,"l":59.715,"n":8,"o":59.775,"t":"2026-10-22T15:00:00Z","v":1289,"vw":59.740944},{"c":59.5,"h":59.695,"l":59.4367,"n":21,"o":59.695,"t":"2026-10-22T15:05:00Z","v":3634,"vw":59.497912},{"c":59.375,"h":59.49,"l":59.315,"n":31,"o":59.49,"t":"2026-10-22T15:10:00Z","v":2903,"vw":59.35931},{"c":59.675,"h":59.675,"l":59.675,"n":1,"o":59.675,"t":"2026-10-22T15:25:00Z","v":103,"vw":59.675},{"c":59.51,"h":59.63,"l":59.47,"n":20,"o":59.47,"t":"2026-10-22T15:30:00Z","v":2387,"vw":59.509452},{"c":59.39,"h":59.39,"l":59.27,"n":30,"o":59.36,"t":"2026-10-22T15:40:00Z","v":6736,"vw":59.31175},{"c":59.7458,"h":59.7458,"l":59.7458,"n":3,"o":59.7458,"t":"2026-10-22T15:50:00Z","v":277,"vw":59.7458},{"c":59.7852,"h":59.7852,"l":59.735,"n":2,"o":59.735,"t":"2026-10-22T16:05:00Z","v":1420,"vw":59.781665},{"c":59.9261,"h":59.9261,"l":59.9261,"n":5,"o":59.9261,"t":"2026-10-22T16:10:00Z","v":2036,"vw":59.9261},{"c":59.935,"h":59.935,"l":59.935,"n":2,"o":59.935,"t":"2026-10-22T16:20:00Z","v":120,"vw":59.935},{"c":59.71,"h":59.96,"l":59.71,"n":3,"o":59.96,"t":"2026-10-22T16:25:00Z","v":3110,"vw":59.718065},{"c":59.27,"h":59.27,"l":59.27,"n":4,"o":59.27,"t":"2026-10-22T16:40:00Z","v":133,"vw":59.27},{"c":59.05,"h":59.05,"l":59,"n":25,"o":59,"t":"2026-10-22T16:50:00Z","v":3015,"vw":59.003961},{"c":59.19,"h":59.19,"l":59.19,"n":1,"o":59.19,"t":"2026-10-22T16:55:00Z","v":900,"vw":59.19},{"c":59.15,"h":59.15,"l":59.11,"n":8,"o":59.11,"t":"2026-10-22T17:00:00Z","v":2252,"vw":59.113723},{"c":59.23,"h":59.23,"l":59.15,"n":9,"o":59.15,"t":"2026-10-22T17:10:00Z","v":1168,"vw":59.158065},{"c":59.2021,"h":59.2021,"l":59.2021,"n":2,"o":59.2021,"t":"2026-10-22T17:15:00Z","v":107,"vw":59.2021},{"c":59.5,"h":59.51,"l":59.5,"n":3,"o":59.51,"t":"2026-10-22T17:30:00Z","v":453,"vw":59.502208},{"c":59.6,"h":59.6,"l":59.6,"n":4,"o":59.6,"t":"2026-10-22T17:35:00Z","v":305,"vw":59.6},{"c":59.59,"h":59.59,"l":59.5,"n":4,"o":59.5,"t":"2026-10-22T17:40:00Z","v":452,"vw":59.543247},{"c":59.5,"h":59.5,"l":59.5,"n":2,"o":59.5,"t":"2026-10-22T17:50:00Z","v":105,"vw":59.5},{"c":59.11,"h":59.37,"l":59.11,"n":14,"o":59.37,"t":"2026-10-22T18:00:00Z","v":1079,"vw":59.331728},{"c":59.09,"h":59.18,"l":59.09,"n":4,"o":59.18,"t":"2026-10-22T18:05:00Z","v":2609,"vw":59.176538},{"c":59.41,"h":59.41,"l":59.41,"n":2,"o":59.41,"t":"2026-10-22T18:15:00Z","v":120,"vw":59.41},{"c":59.51,"h":59.51,"l":59.51,"n":2,"o":59.51,"t":"2026-10-22T18:20:00Z","v":101,"vw":59.51},{"c":59.5,"h":59.5,"l":59.4,"n":16,"o":59.4,"t":"2026-10-22T18:25:00Z","v":2118,"vw":59.442325},{"c":59.37,"h":59.37,"l":59.3,"n":2,"o":59.3,"t":"2026-10-22T18:30:00Z","v":438,"vw":59.322055},{"c":59.4,"h":59.41,"l":59.4,"n":5,"o":59.41,"t":"2026-10-22T18:35:00Z","v":800,"vw":59.402833},{"c":59.45,"h":59.45,"l":59.45,"n":1,"o":59.45,"t":"2026-10-22T18:40:00Z","v":151,"vw":59.45},{"c":59.35,"h":59.35,"l":59.35,"n":6,"o":59.35,"t":"2026-10-22T18:45:00Z","v":605,"vw":59.35},{"c":59.2,"h":59.2,"l":59.2,"n":2,"o":59.2,"t":"2026-10-22T18:55:00Z","v":300,"vw":59.2},{"c":59.07,"h":59.07,"l":59.07,"n":10,"o":59.07,"t":"2026-10-22T19:00:00Z","v":467,"vw":59.07},{"c":59.43,"h":59.43,"l":59.43,"n":3,"o":59.43,"t":"2026-10-22T19:15:00Z","v":340,"vw":59.43},{"c":59.429,"h":59.429,"l":59.429,"n":1,"o":59.429,"t":"2026-10-22T19:25:00Z","v":400,"vw":59.429},{"c":59,"h":59.1,"l":59,"n":10,"o":59.07,"t":"2026-10-22T19:35:00Z","v":1146,"vw":59.040711},{"c":58.94,"h":58.94,"l":58.92,"n":9,"o":58.92,"t":"2026-10-22T19:40:00Z","v":445,"vw":58.925112},{"c":58.93,"h":59,"l":58.87,"n":45,"o":58.99,"t":"2026-10-22T19:45:00Z","v":3339,"vw":58.929713},{"c":59.355,"h":59.43,"l":59.11,"n":908,"o":59.11,"t":"2026-10-22T19:50:00Z","v":17507,"vw":59.328814},{"c":59.5,"h":59.505,"l":59.26,"n":281,"o":59.43,"t":"2026-10-22T19:55:00Z","v":13959,"vw":59.352475},{"c":59.63,"h":59.63,"l":59.63,"n":4,"o":59.63,"t":"2026-10-22T20:00:00Z","v":2295,"vw":59.63},{"c":59.38,"h":59.38,"l":59.38,"n":1,"o":59.38,"t":"2026-10-22T20:40:00Z","v":100,"vw":59.38},{"c":59.38,"h":59.38,"l":59.38,"n":1,"o":59.38,"t":"2026-10-22T23:55:00Z","v":100,"vw":59.38}],"history":[{"c":36.82,"h":37.05,"l":36.25,"n":635,"o":36.74,"t":"2024-10-21T04:00:00Z","v":55829,"vw":36.69251},{"c":36.59,"h":36.81,"l":36.29,"n":337,"o":36.29,"t":"2024-10-22T04:00:00Z","v":24459,"vw":36.559782},{"c":35.94,"h":36.46,"l":35.6117,"n":451,"o":36.35,"t":"2024-10-23T04:00:00Z","v":47136,"vw":36.000879},{"c":35.71,"h":35.99,"l":35.44,"n":460,"o":35.86,"t":"2024-10-24T04:00:00Z","v":27504,"vw":35.574608},{"c":35.73,"h":36.41,"l":35.4832,"n":344,"o":36.03,"t":"2024-10-25T04:00:00Z","v":19646,"vw":35.986438},{"c":36.01,"h":36.2536,"l":35.79,"n":276,"o":35.79,"t":"2024-10-28T04:00:00Z","v":14603,"vw":36.093169},{"c":35.81,"h":36.08,"l":35.66,"n":320,"o":36.08,"t":"2024-10-29T04:00:00Z","v":21068,"vw":35.914596},{"c":34.68,"h":35.105,"l":34.41,"n":476,"o":34.7,"t":"2024-10-30T04:00:00Z","v":35488,"vw":34.845194},{"c":34.08,"h":34.36,"l":33.4,"n":668,"o":34.35,"t":"2024-10-31T04:00:00Z","v":61777,"vw":33.784513},{"c":34.13,"h":35,"l":34.02,"n":540,"o":34.63,"t":"2024-11-01T04:00:00Z","v":44326,"vw":34.519891},{"c":34.56,"h":35.3,"l":34.475,"n":507,"o":35.11,"t":"2024-11-04T05:00:00Z","v":32399,"vw":34.928171},{"c":36.06,"h":36.12,"l":35.68,"n":631,"o":35.84,"t":"2024-11-05T05:00:00Z","v":43228,"vw":35.987892},{"c":34.59,"h":34.9702,"l":33.63,"n":953,"o":34,"t":"2024-11-06T05:00:00Z","v":95053,"vw":34.390236},{"c":37,"h":37.2473,"l":36.4,"n":959,"o":36.4,"t":"2024-11-07T05:00:00Z","v":88354,"vw":36.792698},{"c":34.27,"h":35.19,"l":33.8,"n":1088,"o":35.11,"t":"2024-11-08T05:00:00Z","v":114789,"vw":34.335206},{"c":33.37,"h":33.825,"l":33.08,"n":830,"o":33.78,"t":"2024-11-11T05:00:00Z","v":108814,"vw":33.453075},{"c":31.51,"h":32.12,"l":31.15,"n":979,"o":31.94,"t":"2024-11-12T05:00:00Z","v":98491,"vw":31.608093},{"c":30.81,"h":31.6,"l":30.71,"n":545,"o":31.6,"t":"2024-11-13T05:00:00Z","v":35888,"vw":30.915357},{"c":30.39,"h":30.89,"l":30.32,"n":656,"o":30.71,"t":"2024-11-14T05:00:00Z","v":51557,"vw":30.65964},{"c":30.25,"h":30.5553,"l":30.07,"n":623,"o":30.53,"t":"2024-11-15T05:00:00Z","v":48264,"vw":30.293717},{"c":31.4,"h":31.4,"l":30.7511,"n":560,"o":30.83,"t":"2024-11-18T05:00:00Z","v":45068,"vw":31.111263},{"c":31.29,"h":31.4796,"l":30.79,"n":563,"o":31,"t":"2024-11-19T05:00:00Z","v":47026,"vw":31.246076},{"c":31.12,"h":31.165,"l":30.732,"n":422,"o":31.03,"t":"2024-11-20T05:00:00Z","v":32352,"vw":30.986682},{"c":30.93,"h":31.0154,"l":30.54,"n":498,"o":30.73,"t":"2024-11-21T05:00:00Z","v":50388,"vw":30.809297},{"c":30.89,"h":30.9099,"l":30.54,"n":360,"o":30.67,"t":"2024-11-22T05:00:00Z","v":28389,"vw":30.733281},{"c":30.92,"h":31.3,"l":30.735,"n":563,"o":31.29,"t":"2024-11-25T05:00:00Z","v":50040,"vw":31.034196},{"c":30.53,"h":30.94,"l":30.44,"n":460,"o":30.94,"t":"2024-11-26T05:00:00Z","v":31863,"vw":30.586133},{"c":30.68,"h":31.16,"l":30.4,"n":404,"o":31.06,"t":"2024-11-27T05:00:00Z","v":28704,"vw":30.765341},{"c":30.85,"h":30.87,"l":29.8,"n":845,"o":29.93,"t":"2024-11-29T05:00:00Z","v":74659,"vw":30.479645},{"c":31.15,"h":31.2499,"l":30.675,"n":1088,"o":30.86,"t":"2024-12-02T05:00:00Z","v":131601,"vw":31.072078},{"c":31.42,"h":31.43,"l":30.4425,"n":1117,"o":30.95,"t":"2024-12-03T05:00:00Z","v":108972,"vw":31.078491},{"c":31.59,"h":31.72,"l":31.29,"n":928,"o":31.62,"t":"2024-12-04T05:00:00Z","v":86804,"vw":31.548377},{"c":32.21,"h":32.2981,"l":31.98,"n":760,"o":31.98,"t":"2024-12-05T05:00:00Z","v":46182,"vw":32.172481},{"c":32.05,"h":32.479,"l":31.83,"n":744,"o":32.47,"t":"2024-12-06T05:00:00Z","v":70469,"vw":32.06377},{"c":34.01,"h":34.6959,"l":33.8868,"n":1476,"o":34,"t":"2024-12-09T05:00:00Z","v":197043,"vw":34.214578},{"c":32.2,"h":33,"l":32.2,"n":1103,"o":32.83,"t":"2024-12-10T05:00:00Z","v":105634,"vw":32.493354},{"c":32.58,"h":32.7158,"l":32.2,"n":941,"o":32.63,"t":"2024-12-11T05:00:00Z","v":111001,"vw":32.574334},{"c":32.22,"h":32.64,"l":32.06,"n":433,"o":32.25,"t":"2024-12-12T05:00:00Z","v":42269,"vw":32.273413},{"c":32.26,"h":32.44,"l":31.89,"n":536,"o":32.44,"t":"2024-12-13T05:00:00Z","v":297478,"vw":32.183796},{"c":31.74,"h":32,"l":31.66,"n":593,"o":31.76,"t":"2024-12-16T05:00:00Z","v":57240,"vw":31.854135},{"c":31.42,"h":31.4879,"l":30.83,"n":585,"o":31,"t":"2024-12-17T05:00:00Z","v":51624,"vw":31.183066},{"c":29.23,"h":31.4206,"l":29.2,"n":946,"o":31.34,"t":"2024-12-18T05:00:00Z","v":77629,"vw":30.189977},{"c":29.57,"h":30.15,"l":29.55,"n":553,"o":30.15,"t":"2024-12-19T05:00:00Z","v":45379,"vw":29.767493},{"c":29.94,"h":30.271,"l":29.17,"n":954,"o":29.17,"t":"2024-12-20T05:00:00Z","v":108041,"vw":29.890547},{"c":30.26,"h":30.35,"l":29.63,"n":770,"o":29.73,"t":"2024-12-23T05:00:00Z","v":77479,"vw":30.198526},{"c":30.58,"h":30.58,"l":30.116,"n":357,"o":30.28,"t":"2024-12-24T05:00:00Z","v":32348,"vw":30.431691},{"c":30.1,"h":30.29,"l":29.83,"n":409,"o":29.83,"t":"2024-12-26T05:00:00Z","v":25951,"vw":30.138511},{"c":29.75,"h":29.75,"l":29.35,"n":618,"o":29.62,"t":"2024-12-27T05:00:00Z","v":73552,"vw":29.555103},{"c":28.98,"h":29.24,"l":28.8,"n":1241,"o":29.13,"t":"2024-12-30T05:00:00Z","v":137734,"vw":29.079987},{"c":28.77,"h":29.1,"l":28.62,"n":912,"o":28.89,"t":"2024-12-31T05:00:00Z","v":132047,"vw":28.827916},{"c":28.6,"h":28.99,"l":28.4216,"n":898,"o":28.74,"t":"2025-01-02T05:00:00Z","v":69021,"vw":28.686911},{"c":29.3,"h":29.375,"l":29.03,"n":985,"o":29.24,"t":"2025-01-03T05:00:00Z","v":417181,"vw":29.246479},{"c":29.62,"h":30.49,"l":29.565,"n":1284,"o":30.21,"t":"2025-01-06T05:00:00Z","v":129212,"vw":29.779588},{"c":28.99,"h":29.94,"l":28.89,"n":531,"o":29.94,"t":"2025-01-07T05:00:00Z","v":54013,"vw":29.335585},{"c":28.57,"h":28.6696,"l":28.2058,"n":983,"o":28.45,"t":"2025-01-08T05:00:00Z","v":108857,"vw":28.538859},{"c":27.11,"h":27.56,"l":26.93,"n":1176,"o":27.51,"t":"2025-01-10T05:00:00Z","v":135026,"vw":27.075422},{"c":26.57,"h":26.57,"l":26.1803,"n":876,"o":26.2,"t":"2025-01-13T05:00:00Z","v":116163,"vw":26.434},{"c":27.44,"h":27.6,"l":27.18,"n":625,"o":27.43,"t":"2025-01-14T05:00:00Z","v":87649,"vw":27.350453},{"c":28.39,"h":28.4696,"l":28.0701,"n":1241,"o":28.24,"t":"2025-01-15T05:00:00Z","v":157397,"vw":28.365116},{"c":28.38,"h":28.75,"l":28.34,"n":735,"o":28.75,"t":"2025-01-16T05:00:00Z","v":48654,"vw":28.486651},{"c":29.06,"h":29.48,"l":28.64,"n":853,"o":28.74,"t":"2025-01-17T05:00:00Z","v":80446,"vw":29.117264},{"c":29.94,"h":30.0254,"l":29.401,"n":955,"o":29.67,"t":"2025-01-21T05:00:00Z","v":77515,"vw":29.861497},{"c":29.91,"h":30.1786,"l":29.74,"n":1092,"o":30.05,"t":"2025-01-22T05:00:00Z","v":153412,"vw":29.953103},{"c":30.13,"h":30.2,"l":29.6201,"n":344,"o":29.73,"t":"2025-01-23T05:00:00Z","v":26731,"vw":30.06854},{"c":30.76,"h":30.9199,"l":30.34,"n":1040,"o":30.68,"t":"2025-01-24T05:00:00Z","v":133918,"vw":30.701472},{"c":29.07,"h":29.33,"l":28.86,"n":1073,"o":29.15,"t":"2025-01-27T05:00:00Z","v":107744,"vw":29.028435},{"c":29.67,"h":29.7,"l":28.71,"n":724,"o":29.16,"t":"2025-01-28T05:00:00Z","v":54063,"vw":29.133138},{"c":29.63,"h":30.3299,"l":29.6138,"n":536,"o":30.22,"t":"2025-01-29T05:00:00Z","v":33238,"vw":29.934426},{"c":31.18,"h":31.42,"l":30.3525,"n":989,"o":30.39,"t":"2025-01-30T05:00:00Z","v":90093,"vw":31.050716},{"c":30.12,"h":31.38,"l":30,"n":955,"o":31.22,"t":"2025-01-31T05:00:00Z","v":81225,"vw":30.598473},{"c":29.47,"h":29.93,"l":28.35,"n":964,"o":28.62,"t":"2025-02-03T05:00:00Z","v":88782,"vw":29.288177},{"c":30.95,"h":31.24,"l":30.411,"n":940,"o":30.48,"t":"2025-02-04T05:00:00Z","v":94832,"vw":30.978053},{"c":30.77,"h":30.9751,"l":30.56,"n":813,"o":30.61,"t":"2025-02-05T05:00:00Z","v":93519,"vw":30.780915},{"c":31.15,"h":31.15,"l":30.91,"n":630,"o":30.9648,"t":"2025-02-06T05:00:00Z","v":38756,"vw":31.04563},{"c":31.01,"h":32.1078,"l":30.9401,"n":1107,"o":31.85,"t":"2025-02-07T05:00:00Z","v":84166,"vw":31.266585},{"c":32.09,"h":32.11,"l":31.7,"n":966,"o":31.8415,"t":"2025-02-10T05:00:00Z","v":97696,"vw":31.942575},{"c":31.64,"h":31.92,"l":31.295,"n":701,"o":31.37,"t":"2025-02-11T05:00:00Z","v":62970,"vw":31.675828},{"c":32.18,"h":32.5377,"l":31.297,"n":1334,"o":31.59,"t":"2025-02-12T05:00:00Z","v":165360,"vw":32.175878},{"c":32.86,"h":32.88,"l":31.5407,"n":1603,"o":31.56,"t":"2025-02-13T05:00:00Z","v":159393,"vw":32.697996},{"c":33.56,"h":33.585,"l":33.18,"n":1151,"o":33.48,"t":"2025-02-14T05:00:00Z","v":334988,"vw":33.483561},{"c":34.22,"h":34.424,"l":34.0138,"n":1233,"o":34.31,"t":"2025-02-18T05:00:00Z","v":118968,"vw":34.172581},{"c":33.95,"h":34.14,"l":33.82,"n":1145,"o":34.09,"t":"2025-02-19T05:00:00Z","v":97938,"vw":34.002858},{"c":34.9,"h":35.3614,"l":34.48,"n":1189,"o":34.67,"t":"2025-02-20T05:00:00Z","v":97429,"vw":34.896409},{"c":34.66,"h":35.8099,"l":34.2986,"n":1375,"o":35.38,"t":"2025-02-21T05:00:00Z","v":373152,"vw":34.800622},{"c":32.98,"h":34.07,"l":32.95,"n":1228,"o":34.07,"t":"2025-02-24T05:00:00Z","v":138153,"vw":33.192429},{"c":33.09,"h":33.26,"l":32.69,"n":1239,"o":33.26,"t":"2025-02-25T05:00:00Z","v":155657,"vw":33.078827},{"c":34.11,"h":34.709,"l":33.79,"n":1454,"o":34.27,"t":"2025-02-26T05:00:00Z","v":145300,"vw":34.272198},{"c":31.97,"h":33.37,"l":31.95,"n":1406,"o":33.31,"t":"2025-02-27T05:00:00Z","v":127325,"vw":32.474424},{"c":30.79,"h":30.79,"l":29.9732,"n":1433,"o":30.39,"t":"2025-02-28T05:00:00Z","v":108196,"vw":30.39664},{"c":29.86,"h":31.4725,"l":29.55,"n":1299,"o":31.17,"t":"2025-03-03T05:00:00Z","v":154716,"vw":30.40587},{"c":30.55,"h":31.335,"l":29.6,"n":1304,"o":30.19,"t":"2025-03-04T05:00:00Z","v":146217,"vw":30.543275},{"c":33.33,"h":33.46,"l":32.0011,"n":1839,"o":32.2,"t":"2025-03-05T05:00:00Z","v":246702,"vw":33.092522},{"c":32.72,"h":33.62,"l":32.66,"n":1737,"o":33.32,"t":"2025-03-06T05:00:00Z","v":216837,"vw":32.979688},{"c":33.17,"h":33.375,"l":32.26,"n":1431,"o":33.03,"t":"2025-03-07T05:00:00Z","v":169256,"vw":32.987019},{"c":30.76,"h":31.91,"l":30.2,"n":1324,"o":31.7,"t":"2025-03-10T04:00:00Z","v":170210,"vw":30.950656},{"c":31.49,"h":31.9602,"l":30.885,"n":998,"o":31.49,"t":"2025-03-11T04:00:00Z","v":112445,"vw":31.577772},{"c":32,"h":32.06,"l":31.5006,"n":973,"o":31.89,"t":"2025-03-12T04:00:00Z","v":115940,"vw":31.925213},{"c":31.6,"h":31.93,"l":30.98,"n":780,"o":30.98,"t":"2025-03-13T04:00:00Z","v":37836,"vw":31.542444},{"c":33.34,"h":33.365,"l":32.6709,"n":1195,"o":32.71,"t":"2025-03-14T04:00:00Z","v":129677,"vw":33.144478},{"c":35.03,"h":35.15,"l":33.739,"n":1499,"o":33.76,"t":"2025-03-17T04:00:00Z","v":142294,"vw":34.83498},{"c":34.52,"h":34.84,"l":34.1014,"n":871,"o":34.84,"t":"2025-03-18T04:00:00Z","v":85600,"vw":34.468742},{"c":34.71,"h":35.0788,"l":34.29,"n":773,"o":34.92,"t":"2025-03-19T04:00:00Z","v":53229,"vw":34.68863},{"c":33.74,"h":33.89,"l":33.24,"n":1073,"o":33.35,"t":"2025-03-20T04:00:00Z","v":73264,"vw":33.665917},{"c":33.28,"h":33.34,"l":32.82,"n":819,"o":32.9,"t":"2025-03-21T04:00:00Z","v":51903,"vw":33.065797},{"c":33.6,"h":33.82,"l":33.43,"n":1052,"o":33.53,"t":"2025-03-24T04:00:00Z","v":101855,"vw":33.579948},{"c":32.93,"h":33.29,"l":32.85,"n":806,"o":33.14,"t":"2025-03-25T04:00:00Z","v":81681,"vw":32.998409},{"c":32.4,"h":32.93,"l":32.18,"n":896,"o":32.8587,"t":"2025-03-26T04:00:00Z","v":76380,"vw":32.425003},{"c":32.79,"h":33.06,"l":32.4196,"n":749,"o":32.44,"t":"2025-03-27T04:00:00Z","v":76146,"vw":32.826889},{"c":30.98,"h":31.83,"l":30.8054,"n":1021,"o":31.77,"t":"2025-03-28T04:00:00Z","v":86952,"vw":31.009992},{"c":30.72,"h":30.82,"l":29.6,"n":1344,"o":29.99,"t":"2025-03-31T04:00:00Z","v":150887,"vw":30.328434},{"c":31.09,"h":31.24,"l":30.36,"n":781,"o":30.62,"t":"2025-04-01T04:00:00Z","v":86602,"vw":30.825564},{"c":31.18,"h":31.33,"l":30.8,"n":727,"o":30.8,"t":"2025-04-02T04:00:00Z","v":48834,"vw":31.168193},{"c":29.16,"h":29.8295,"l":29.12,"n":1489,"o":29.15,"t":"2025-04-03T04:00:00Z","v":152306,"vw":29.338902},{"c":24.32,"h":26.02,"l":23.3992,"n":1884,"o":25.89,"t":"2025-04-04T04:00:00Z","v":207979,"vw":24.636247},{"c":21.62,"h":23.925,"l":20.8525,"n":1709,"o":21.18,"t":"2025-04-07T04:00:00Z","v":189018,"vw":21.659398},{"c":20.69,"h":23.48,"l":20.13,"n":1321,"o":23.47,"t":"2025-04-08T04:00:00Z","v":204915,"vw":21.743854},{"c":24.91,"h":25.13,"l":20.66,"n":2090,"o":20.94,"t":"2025-04-09T04:00:00Z","v":252661,"vw":23.322628},{"c":23.71,"h":24.31,"l":22.43,"n":1134,"o":24.21,"t":"2025-04-10T04:00:00Z","v":74548,"vw":23.574825},{"c":25.8,"h":25.86,"l":24.5,"n":1054,"o":24.69,"t":"2025-04-11T04:00:00Z","v":93188,"vw":25.441991},{"c":26.47,"h":26.9149,"l":26,"n":1031,"o":26.3,"t":"2025-04-14T04:00:00Z","v":100189,"vw":26.523295},{"c":26.44,"h":26.8653,"l":26.4159,"n":553,"o":26.6,"t":"2025-04-15T04:00:00Z","v":43332,"vw":26.570441},{"c":25.41,"h":26.282,"l":25.19,"n":1356,"o":25.8,"t":"2025-04-16T04:00:00Z","v":186589,"vw":25.599842},{"c":26.07,"h":26.6298,"l":25.9754,"n":950,"o":26.39,"t":"2025-04-17T04:00:00Z","v":85652,"vw":26.237685},{"c":26.06,"h":26.551,"l":25.4413,"n":1027,"o":26.45,"t":"2025-04-21T04:00:00Z","v":90096,"vw":26.012714},{"c":27.22,"h":27.67,"l":26.82,"n":1206,"o":26.85,"t":"2025-04-22T04:00:00Z","v":110662,"vw":27.136096},{"c":28.15,"h":29,"l":28.08,"n":1241,"o":28.63,"t":"2025-04-23T04:00:00Z","v":94332,"vw":28.322555},{"c":29.08,"h":29.2675,"l":28.28,"n":1362,"o":28.37,"t":"2025-04-24T04:00:00Z","v":157056,"vw":29.009699},{"c":28.82,"h":28.9074,"l":28.27,"n":890,"o":28.46,"t":"2025-04-25T04:00:00Z","v":83576,"vw":28.651396},{"c":29.06,"h":29.1199,"l":28.6406,"n":818,"o":29.05,"t":"2025-04-28T04:00:00Z","v":60965,"vw":28.933305},{"c":29.26,"h":29.48,"l":29.15,"n":583,"o":29.21,"t":"2025-04-29T04:00:00Z","v":32920,"vw":29.323715},{"c":29.47,"h":29.61,"l":28.802,"n":893,"o":29.11,"t":"2025-04-30T04:00:00Z","v":64716,"vw":29.272119},{"c":29.38,"h":29.87,"l":29.375,"n":1097,"o":29.82,"t":"2025-05-01T04:00:00Z","v":100247,"vw":29.606246},{"c":31.9,"h":32.255,"l":31.61,"n":1858,"o":32.22,"t":"2025-05-02T04:00:00Z","v":219834,"vw":31.955258},{"c":32.67,"h":33.03,"l":32.65,"n":763,"o":32.88,"t":"2025-05-05T04:00:00Z","v":65587,"vw":32.834913},{"c":32.28,"h":32.6,"l":31.8101,"n":1064,"o":31.95,"t":"2025-05-06T04:00:00Z","v":121293,"vw":32.280737},{"c":31.14,"h":31.57,"l":30.846,"n":1052,"o":31.57,"t":"2025-05-07T04:00:00Z","v":105971,"vw":31.225204},{"c":31.03,"h":31.58,"l":30.94,"n":1118,"o":31.41,"t":"2025-05-08T04:00:00Z","v":129036,"vw":31.045712},{"c":31.62,"h":32.125,"l":31.48,"n":449,"o":32.01,"t":"2025-05-09T04:00:00Z","v":35170,"vw":31.817518},{"c":33.73,"h":33.98,"l":33.37,"n":894,"o":33.86,"t":"2025-05-12T04:00:00Z","v":77431,"vw":33.606278},{"c":33.91,"h":34.2,"l":32.9404,"n":589,"o":32.96,"t":"2025-05-13T04:00:00Z","v":67779,"vw":33.595022},{"c":34.67,"h":34.94,"l":34.5147,"n":619,"o":34.81,"t":"2025-05-14T04:00:00Z","v":57012,"vw":34.743583},{"c":34.54,"h":34.54,"l":34.0975,"n":372,"o":34.48,"t":"2025-05-15T04:00:00Z","v":20683,"vw":34.353439},{"c":34.44,"h":34.5695,"l":34.02,"n":431,"o":34.4,"t":"2025-05-16T04:00:00Z","v":33548,"vw":34.254904},{"c":34.73,"h":34.73,"l":33.63,"n":361,"o":33.74,"t":"2025-05-19T04:00:00Z","v":20074,"vw":34.378238},{"c":34.51,"h":34.62,"l":34.225,"n":372,"o":34.27,"t":"2025-05-20T04:00:00Z","v":36183,"vw":34.375781},{"c":34.31,"h":35.1994,"l":34.1201,"n":583,"o":34.91,"t":"2025-05-21T04:00:00Z","v":50626,"vw":34.651173},{"c":33.9,"h":34.17,"l":33.64,"n":469,"o":33.76,"t":"2025-05-22T04:00:00Z","v":44298,"vw":33.961694},{"c":34.36,"h":34.4696,"l":33.6183,"n":598,"o":33.67,"t":"2025-05-23T04:00:00Z","v":59467,"vw":34.282093},{"c":34.12,"h":34.1829,"l":33.7517,"n":562,"o":34.01,"t":"2025-05-27T04:00:00Z","v":42709,"vw":33.988222},{"c":33.56,"h":33.7999,"l":33.555,"n":508,"o":33.75,"t":"2025-05-28T04:00:00Z","v":31979,"vw":33.657738},{"c":34,"h":34.45,"l":33.8,"n":533,"o":34.45,"t":"2025-05-29T04:00:00Z","v":54893,"vw":33.97675},{"c":32.7,"h":32.98,"l":32.13,"n":1384,"o":32.94,"t":"2025-05-30T04:00:00Z","v":178409,"vw":32.801678},{"c":33.32,"h":33.35,"l":32.7,"n":1308,"o":33.06,"t":"2025-06-02T04:00:00Z","v":169086,"vw":33.155399},{"c":33.56,"h":33.695,"l":33.15,"n":850,"o":33.3,"t":"2025-06-03T04:00:00Z","v":79929,"vw":33.509573},{"c":34.92,"h":34.95,"l":34.5,"n":1507,"o":34.51,"t":"2025-06-04T04:00:00Z","v":184717,"vw":34.84801},{"c":35.27,"h":35.85,"l":35.1204,"n":1408,"o":35.75,"t":"2025-06-05T04:00:00Z","v":168059,"vw":35.392939},{"c":35.69,"h":35.74,"l":35.26,"n":561,"o":35.41,"t":"2025-06-06T04:00:00Z","v":60306,"vw":35.475086},{"c":36.57,"h":36.7199,"l":36.13,"n":585,"o":36.22,"t":"2025-06-09T04:00:00Z","v":66313,"vw":36.512219},{"c":37.23,"h":37.28,"l":36.6604,"n":580,"o":37.06,"t":"2025-06-10T04:00:00Z","v":55860,"vw":37.018311},{"c":37.7,"h":38.06,"l":37.56,"n":936,"o":37.74,"t":"2025-06-11T04:00:00Z","v":80347,"vw":37.841807},{"c":37.86,"h":37.8724,"l":37.46,"n":353,"o":37.55,"t":"2025-06-12T04:00:00Z","v":34823,"vw":37.703098},{"c":36.1,"h":36.4195,"l":35.6909,"n":1833,"o":35.74,"t":"2025-06-13T04:00:00Z","v":218871,"vw":35.949942},{"c":37.26,"h":37.9,"l":37.0088,"n":1490,"o":37.22,"t":"2025-06-16T04:00:00Z","v":163960,"vw":37.349716},{"c":35.91,"h":36.7,"l":35.666,"n":1600,"o":36.5,"t":"2025-06-17T04:00:00Z","v":196649,"vw":35.952485},{"c":35.73,"h":36.12,"l":35.63,"n":694,"o":35.78,"t":"2025-06-18T04:00:00Z","v":44861,"vw":35.84187},{"c":35.11,"h":36.23,"l":35.05,"n":965,"o":36.23,"t":"2025-06-20T04:00:00Z","v":75875,"vw":35.334201},{"c":35.97,"h":35.97,"l":34.715,"n":945,"o":34.96,"t":"2025-06-23T04:00:00Z","v":90037,"vw":35.582556},{"c":38.51,"h":38.5478,"l":37.336,"n":1449,"o":37.43,"t":"2025-06-24T04:00:00Z","v":110477,"vw":38.210748},{"c":38.62,"h":38.66,"l":38.23,"n":756,"o":38.44,"t":"2025-06-25T04:00:00Z","v":47250,"vw":38.498613},{"c":39.34,"h":39.5,"l":38.8,"n":1082,"o":39.15,"t":"2025-06-26T04:00:00Z","v":68691,"vw":39.243078},{"c":38.83,"h":39.22,"l":38.54,"n":853,"o":38.81,"t":"2025-06-27T04:00:00Z","v":90814,"vw":38.892098},{"c":39.14,"h":39.2657,"l":38.3901,"n":910,"o":38.65,"t":"2025-06-30T04:00:00Z","v":65870,"vw":39.017683},{"c":39.39,"h":39.6169,"l":39.08,"n":1406,"o":39.4,"t":"2025-07-01T04:00:00Z","v":169145,"vw":39.457877},{"c":39.84,"h":39.87,"l":38.8864,"n":811,"o":38.96,"t":"2025-07-02T04:00:00Z","v":54965,"vw":39.519239},{"c":40.36,"h":40.49,"l":39.96,"n":788,"o":39.96,"t":"2025-07-03T04:00:00Z","v":54079,"vw":40.26277},{"c":38.65,"h":39.4966,"l":38.42,"n":1039,"o":39.22,"t":"2025-07-07T04:00:00Z","v":97936,"vw":38.9757},{"c":39.37,"h":39.5,"l":39.0634,"n":492,"o":39.39,"t":"2025-07-08T04:00:00Z","v":71695,"vw":39.287824},{"c":39.15,"h":39.3,"l":38.91,"n":387,"o":39.2245,"t":"2025-07-09T04:00:00Z","v":54339,"vw":39.081001},{"c":39.44,"h":39.4999,"l":38.966,"n":311,"o":39.39,"t":"2025-07-10T04:00:00Z","v":16313,"vw":39.350936},{"c":39.06,"h":39.2649,"l":38.9127,"n":374,"o":39.255,"t":"2025-07-11T04:00:00Z","v":23726,"vw":39.122711},{"c":39.21,"h":39.295,"l":39.002,"n":360,"o":39.05,"t":"2025-07-14T04:00:00Z","v":21451,"vw":39.194442},{"c":40.03,"h":40.5,"l":39.91,"n":709,"o":40.4,"t":"2025-07-15T04:00:00Z","v":73435,"vw":40.101789},{"c":40.6,"h":40.6,"l":39.53,"n":586,"o":40.03,"t":"2025-07-16T04:00:00Z","v":49505,"vw":40.16038},{"c":41.25,"h":41.32,"l":40.405,"n":595,"o":40.44,"t":"2025-07-17T04:00:00Z","v":60658,"vw":41.09943},{"c":40.91,"h":41.71,"l":40.91,"n":704,"o":41.57,"t":"2025-07-18T04:00:00Z","v":63738,"vw":41.302759},{"c":41.83,"h":42.26,"l":41.4498,"n":1315,"o":41.54,"t":"2025-07-21T04:00:00Z","v":155722,"vw":41.830532},{"c":41.85,"h":41.85,"l":40.89,"n":739,"o":41.33,"t":"2025-07-22T04:00:00Z","v":53910,"vw":41.321607},{"c":43.05,"h":43.12,"l":42.5,"n":1581,"o":42.575,"t":"2025-07-23T04:00:00Z","v":199829,"vw":43.01715},{"c":42.32,"h":42.7999,"l":42.25,"n":559,"o":42.69,"t":"2025-07-24T04:00:00Z","v":57555,"vw":42.472639},{"c":41.99,"h":42,"l":41.3851,"n":393,"o":41.68,"t":"2025-07-25T04:00:00Z","v":43001,"vw":41.753514},{"c":41.03,"h":41.41,"l":40.82,"n":647,"o":41.39,"t":"2025-07-28T04:00:00Z","v":81286,"vw":41.103287},{"c":41.15,"h":41.5,"l":41,"n":1491,"o":41.32,"t":"2025-07-29T04:00:00Z","v":154339,"vw":41.176777},{"c":40.21,"h":40.865,"l":39.98,"n":1281,"o":40.74,"t":"2025-07-30T04:00:00Z","v":115979,"vw":40.218766},{"c":39.51,"h":40,"l":39.3,"n":1174,"o":39.95,"t":"2025-07-31T04:00:00Z","v":138022,"vw":39.599063},{"c":38.59,"h":39.06,"l":38.08,"n":1243,"o":39.06,"t":"2025-08-01T04:00:00Z","v":117793,"vw":38.478156},{"c":39.75,"h":39.9793,"l":39.5076,"n":889,"o":39.83,"t":"2025-08-04T04:00:00Z","v":91512,"vw":39.71922},{"c":40.23,"h":40.5499,"l":39.84,"n":766,"o":40.36,"t":"2025-08-05T04:00:00Z","v":60830,"vw":40.30322},{"c":40.62,"h":40.73,"l":40.043,"n":810,"o":40.31,"t":"2025-08-06T04:00:00Z","v":50254,"vw":40.491506},{"c":41.73,"h":42.127,"l":41.3413,"n":949,"o":41.97,"t":"2025-08-07T04:00:00Z","v":69357,"vw":41.744709},{"c":41.49,"h":41.5498,"l":41.1596,"n":801,"o":41.33,"t":"2025-08-08T04:00:00Z","v":75551,"vw":41.377477},{"c":41.19,"h":41.49,"l":41.021,"n":768,"o":41.38,"t":"2025-08-11T04:00:00Z","v":62713,"vw":41.199251},{"c":42.63,"h":42.69,"l":41.6,"n":1414,"o":41.71,"t":"2025-08-12T04:00:00Z","v":129213,"vw":42.438947},{"c":44.23,"h":44.38,"l":43.9527,"n":1470,"o":44,"t":"2025-08-13T04:00:00Z","v":127959,"vw":44.165116},{"c":42.44,"h":42.8392,"l":42.1699,"n":1669,"o":42.55,"t":"2025-08-14T04:00:00Z","v":205669,"vw":42.429611},{"c":42.63,"h":42.9145,"l":42.53,"n":426,"o":42.85,"t":"2025-08-15T04:00:00Z","v":32238,"vw":42.682147},{"c":43.34,"h":43.4,"l":43.11,"n":369,"o":43.21,"t":"2025-08-18T04:00:00Z","v":17206,"vw":43.258188},{"c":42.29,"h":43.0299,"l":42.12,"n":1572,"o":42.93,"t":"2025-08-19T04:00:00Z","v":185445,"vw":42.306009},{"c":42.05,"h":42.14,"l":41.36,"n":914,"o":42.01,"t":"2025-08-20T04:00:00Z","v":50069,"vw":41.814951},{"c":41.78,"h":42,"l":41.62,"n":1219,"o":41.62,"t":"2025-08-21T04:00:00Z","v":137811,"vw":41.807563},{"c":44.21,"h":44.2699,"l":42.405,"n":858,"o":42.47,"t":"2025-08-22T04:00:00Z","v":96492,"vw":43.912503},{"c":43.53,"h":44.28,"l":43.48,"n":691,"o":44.05,"t":"2025-08-25T04:00:00Z","v":56426,"vw":43.88333},{"c":43.28,"h":43.47,"l":43.04,"n":1316,"o":43.37,"t":"2025-08-26T04:00:00Z","v":137332,"vw":43.239501},{"c":42.29,"h":42.4008,"l":41.5589,"n":1134,"o":41.66,"t":"2025-08-27T04:00:00Z","v":76694,"vw":42.141037},{"c":42.87,"h":42.8799,"l":42.191,"n":737,"o":42.25,"t":"2025-08-28T04:00:00Z","v":45971,"vw":42.732479},{"c":42.21,"h":42.2789,"l":41.6625,"n":1027,"o":42.08,"t":"2025-08-29T04:00:00Z","v":74153,"vw":42.138247},{"c":41.98,"h":42.0204,"l":40.86,"n":998,"o":41.02,"t":"2025-09-02T04:00:00Z","v":70457,"vw":41.701816},{"c":42.51,"h":42.6,"l":42.16,"n":878,"o":42.46,"t":"2025-09-03T04:00:00Z","v":63576,"vw":42.439758},{"c":42.01,"h":42.09,"l":41.2771,"n":780,"o":41.66,"t":"2025-09-04T04:00:00Z","v":46899,"vw":41.796152},{"c":43.6,"h":43.9699,"l":42.9228,"n":1072,"o":43.79,"t":"2025-09-05T04:00:00Z","v":64038,"vw":43.507178},{"c":44.76,"h":44.78,"l":44.07,"n":1032,"o":44.21,"t":"2025-09-08T04:00:00Z","v":74196,"vw":44.463281},{"c":45.46,"h":45.705,"l":45.245,"n":1137,"o":45.29,"t":"2025-09-09T04:00:00Z","v":77507,"vw":45.478502},{"c":46.45,"h":46.97,"l":46.2326,"n":1254,"o":46.59,"t":"2025-09-10T04:00:00Z","v":70890,"vw":46.571914},{"c":48.4,"h":48.4716,"l":47.365,"n":1225,"o":47.39,"t":"2025-09-11T04:00:00Z","v":82560,"vw":48.118782},{"c":48.32,"h":48.5279,"l":48.0601,"n":646,"o":48.51,"t":"2025-09-12T04:00:00Z","v":38511,"vw":48.317211},{"c":49.39,"h":49.41,"l":48.8628,"n":1223,"o":49.11,"t":"2025-09-15T04:00:00Z","v":104253,"vw":49.227687},{"c":50.38,"h":50.4899,"l":49.7143,"n":840,"o":49.99,"t":"2025-09-16T04:00:00Z","v":35027,"vw":50.048613},{"c":51.08,"h":53.2022,"l":50.36,"n":1729,"o":51.04,"t":"2025-09-17T04:00:00Z","v":147501,"vw":51.103735},{"c":50.54,"h":50.69,"l":49.655,"n":1070,"o":49.96,"t":"2025-09-18T04:00:00Z","v":85253,"vw":50.390894},{"c":50.22,"h":50.47,"l":49.95,"n":809,"o":50.37,"t":"2025-09-19T04:00:00Z","v":57406,"vw":50.14991},{"c":50.93,"h":51,"l":50.08,"n":867,"o":50.39,"t":"2025-09-22T04:00:00Z","v":63576,"vw":50.742634},{"c":50.75,"h":51.56,"l":50.67,"n":811,"o":50.82,"t":"2025-09-23T04:00:00Z","v":54497,"vw":50.985817},{"c":50.31,"h":50.86,"l":50.1,"n":625,"o":50.71,"t":"2025-09-24T04:00:00Z","v":40530,"vw":50.268785},{"c":49.48,"h":49.86,"l":48.91,"n":603,"o":49.43,"t":"2025-09-25T04:00:00Z","v":35386,"vw":49.228938},{"c":49.09,"h":49.2919,"l":48.079,"n":692,"o":48.44,"t":"2025-09-26T04:00:00Z","v":46148,"vw":48.603397},{"c":50.43,"h":50.999,"l":50.28,"n":731,"o":50.51,"t":"2025-09-29T04:00:00Z","v":64821,"vw":50.639711},{"c":51,"h":51.44,"l":50.4766,"n":785,"o":50.78,"t":"2025-09-30T04:00:00Z","v":45732,"vw":50.807243},{"c":52.2,"h":52.3301,"l":51.51,"n":791,"o":51.61,"t":"2025-10-01T04:00:00Z","v":60558,"vw":52.037237},{"c":53.02,"h":53.78,"l":52.46,"n":823,"o":53.74,"t":"2025-10-02T04:00:00Z","v":58387,"vw":53.048345},{"c":53.33,"h":53.86,"l":52.9151,"n":1158,"o":53.71,"t":"2025-10-03T04:00:00Z","v":75238,"vw":53.511699},{"c":54.13,"h":54.25,"l":53.58,"n":708,"o":53.58,"t":"2025-10-06T04:00:00Z","v":50005,"vw":54.12271},{"c":52.86,"h":54.7,"l":52.72,"n":690,"o":54.68,"t":"2025-10-07T04:00:00Z","v":43415,"vw":53.275907},{"c":54.05,"h":54.2674,"l":52.965,"n":542,"o":52.98,"t":"2025-10-08T04:00:00Z","v":36030,"vw":53.66818},{"c":52.31,"h":54.1,"l":51.96,"n":782,"o":54,"t":"2025-10-09T04:00:00Z","v":71586,"vw":52.672228},{"c":46.65,"h":52.5499,"l":46.11,"n":2948,"o":52.49,"t":"2025-10-10T04:00:00Z","v":361136,"vw":47.906076},{"c":50.69,"h":51.08,"l":49.935,"n":1382,"o":50.46,"t":"2025-10-13T04:00:00Z","v":91839,"vw":50.693779},{"c":49.08,"h":50.31,"l":47.97,"n":926,"o":48.11,"t":"2025-10-14T04:00:00Z","v":56493,"vw":48.931487},{"c":51.58,"h":52.019,"l":50.6466,"n":1045,"o":51.5,"t":"2025-10-15T04:00:00Z","v":63820,"vw":51.576822},{"c":52.63,"h":53.63,"l":52.1802,"n":1286,"o":53.08,"t":"2025-10-16T04:00:00Z","v":93289,"vw":52.782752},{"c":52.45,"h":52.74,"l":51.5,"n":894,"o":51.5,"t":"2025-10-17T04:00:00Z","v":45007,"vw":52.342092},{"c":54.64,"h":54.92,"l":53.61,"n":1137,"o":53.61,"t":"2025-10-20T04:00:00Z","v":115625,"vw":54.378211},{"c":52.73,"h":53.4627,"l":52.6713,"n":879,"o":53.42,"t":"2025-10-21T04:00:00Z","v":46400,"vw":53.036636},{"c":52.6,"h":53.7484,"l":51.5,"n":908,"o":52.94,"t":"2025-10-22T04:00:00Z","v":50384,"vw":52.844526},{"c":53.93,"h":54.25,"l":53.11,"n":920,"o":53.11,"t":"2025-10-23T04:00:00Z","v":49650,"vw":53.995163},{"c":55.01,"h":55.4439,"l":54.7508,"n":1303,"o":55.08,"t":"2025-10-24T04:00:00Z","v":117710,"vw":55.169103},{"c":56.8,"h":56.91,"l":56.2045,"n":1733,"o":56.91,"t":"2025-10-27T04:00:00Z","v":166465,"vw":56.651261},{"c":56.72,"h":56.87,"l":55.635,"n":1443,"o":55.83,"t":"2025-10-28T04:00:00Z","v":157161,"vw":56.61122},{"c":57.69,"h":58.535,"l":56.9,"n":1776,"o":58.3,"t":"2025-10-29T04:00:00Z","v":184339,"vw":57.818707},{"c":55.83,"h":56.45,"l":55.601,"n":720,"o":55.92,"t":"2025-10-30T04:00:00Z","v":49311,"vw":56.136908},{"c":55.55,"h":55.63,"l":54.61,"n":944,"o":55.63,"t":"2025-10-31T04:00:00Z","v":189134,"vw":55.407769},{"c":56.5,"h":56.745,"l":55.6015,"n":965,"o":56.68,"t":"2025-11-03T05:00:00Z","v":141175,"vw":56.397989},{"c":53.28,"h":54.6435,"l":53.27,"n":1641,"o":53.57,"t":"2025-11-04T05:00:00Z","v":191067,"vw":53.614461},{"c":54.69,"h":55.12,"l":53.265,"n":1588,"o":53.27,"t":"2025-11-05T05:00:00Z","v":151504,"vw":54.73656},{"c":53.6,"h":54.78,"l":52.94,"n":1736,"o":54.78,"t":"2025-11-06T05:00:00Z","v":222265,"vw":53.817457},{"c":53.03,"h":53.03,"l":50.9,"n":1302,"o":52.06,"t":"2025-11-07T05:00:00Z","v":109414,"vw":51.934256},{"c":55.71,"h":55.92,"l":54.59,"n":1951,"o":55.14,"t":"2025-11-10T05:00:00Z","v":220323,"vw":55.54322},{"c":56.04,"h":56.361,"l":55.27,"n":1549,"o":55.69,"t":"2025-11-11T05:00:00Z","v":167860,"vw":56.027048},{"c":55.95,"h":56.29,"l":55.519,"n":795,"o":56.29,"t":"2025-11-12T05:00:00Z","v":51906,"vw":55.831223},{"c":54.05,"h":56.33,"l":53.69,"n":1036,"o":56.33,"t":"2025-11-13T05:00:00Z","v":67551,"vw":54.543716},{"c":54.04,"h":55,"l":52.42,"n":870,"o":52.75,"t":"2025-11-14T05:00:00Z","v":91475,"vw":53.7444},{"c":52.12,"h":53.77,"l":51.6221,"n":1014,"o":52.75,"t":"2025-11-17T05:00:00Z","v":81234,"vw":52.510768},{"c":51.28,"h":51.82,"l":50.32,"n":1062,"o":50.91,"t":"2025-11-18T05:00:00Z","v":110820,"vw":51.091629},{"c":50.74,"h":51.59,"l":50.15,"n":1055,"o":50.68,"t":"2025-11-19T05:00:00Z","v":88013,"vw":50.767735},{"c":48.55,"h":52.474,"l":48.39,"n":1282,"o":52.25,"t":"2025-11-20T05:00:00Z","v":119808,"vw":49.743188},{"c":48.44,"h":49.08,"l":46.64,"n":1783,"o":47.63,"t":"2025-11-21T05:00:00Z","v":354584,"vw":47.571629},{"c":50.07,"h":50.3799,"l":48.58,"n":1334,"o":48.58,"t":"2025-11-24T05:00:00Z","v":136113,"vw":49.685331},{"c":50.55,"h":50.6,"l":48.93,"n":1024,"o":49.88,"t":"2025-11-25T05:00:00Z","v":96728,"vw":49.998148},{"c":51.56,"h":51.83,"l":50.9425,"n":1233,"o":51.27,"t":"2025-11-26T05:00:00Z","v":102458,"vw":51.478114},{"c":51.82,"h":51.94,"l":51.27,"n":796,"o":51.39,"t":"2025-11-28T05:00:00Z","v":64312,"vw":51.617905},{"c":51.69,"h":52.12,"l":51.32,"n":1546,"o":51.34,"t":"2025-12-01T05:00:00Z","v":199386,"vw":51.606965},{"c":51.67,"h":51.97,"l":51.15,"n":1070,"o":51.88,"t":"2025-12-02T05:00:00Z","v":113792,"vw":51.76141},{"c":51.86,"h":52.08,"l":51.03,"n":1020,"o":51.31,"t":"2025-12-03T05:00:00Z","v":86475,"vw":51.576954},{"c":51.78,"h":52.01,"l":51.3922,"n":1193,"o":52.01,"t":"2025-12-04T05:00:00Z","v":113161,"vw":51.709181},{"c":52.86,"h":53.9858,"l":52.68,"n":816,"o":53.42,"t":"2025-12-05T05:00:00Z","v":73333,"vw":53.400582},{"c":52.55,"h":53.3,"l":52.16,"n":450,"o":53.3,"t":"2025-12-08T05:00:00Z","v":69417,"vw":52.47594},{"c":52.23,"h":52.42,"l":51.4,"n":493,"o":51.55,"t":"2025-12-09T05:00:00Z","v":38711,"vw":51.987206},{"c":53.91,"h":54.27,"l":52.5,"n":763,"o":52.65,"t":"2025-12-10T05:00:00Z","v":76890,"vw":53.27566},{"c":53.25,"h":53.4,"l":52.14,"n":578,"o":52.82,"t":"2025-12-11T05:00:00Z","v":40039,"vw":52.989688},{"c":51.36,"h":53.36,"l":50.96,"n":683,"o":53.36,"t":"2025-12-12T05:00:00Z","v":59896,"vw":51.999979},{"c":50.85,"h":52.24,"l":50.85,"n":436,"o":52.24,"t":"2025-12-15T05:00:00Z","v":23674,"vw":51.356981},{"c":49.95,"h":50.17,"l":49.31,"n":1472,"o":49.8,"t":"2025-12-16T05:00:00Z","v":157994,"vw":49.820596},{"c":48.79,"h":50.7126,"l":48.77,"n":923,"o":50.58,"t":"2025-12-17T05:00:00Z","v":57805,"vw":49.575536},{"c":50.4,"h":51.31,"l":50.4,"n":911,"o":50.67,"t":"2025-12-18T05:00:00Z","v":71333,"vw":50.738004},{"c":51.89,"h":52.3999,"l":51.35,"n":1339,"o":51.35,"t":"2025-12-19T05:00:00Z","v":104625,"vw":52.016432},{"c":52.64,"h":52.7984,"l":52.341,"n":858,"o":52.55,"t":"2025-12-22T05:00:00Z","v":67002,"vw":52.573434},{"c":53.43,"h":53.52,"l":52.01,"n":611,"o":52.53,"t":"2025-12-23T05:00:00Z","v":35410,"vw":53.083114},{"c":53.67,"h":53.881,"l":53.5479,"n":363,"o":53.73,"t":"2025-12-24T05:00:00Z","v":21470,"vw":53.686214},{"c":54.86,"h":54.92,"l":54.1,"n":1460,"o":54.1,"t":"2025-12-26T05:00:00Z","v":123403,"vw":54.773411},{"c":54.47,"h":54.5097,"l":53.75,"n":1022,"o":54.04,"t":"2025-12-29T05:00:00Z","v":71728,"vw":54.158029},{"c":55.06,"h":55.37,"l":54.8636,"n":1002,"o":54.98,"t":"2025-12-30T05:00:00Z","v":62164,"vw":55.120076},{"c":54.56,"h":55.16,"l":54.41,"n":801,"o":55.05,"t":"2025-12-31T05:00:00Z","v":70732,"vw":54.603805},{"c":58.99,"h":59.04,"l":57.76,"n":1584,"o":57.97,"t":"2026-01-02T05:00:00Z","v":107537,"vw":58.441995},{"c":60.89,"h":61,"l":59.5,"n":1527,"o":60.17,"t":"2026-01-05T05:00:00Z","v":129414,"vw":60.534341},{"c":62.33,"h":62.78,"l":61.965,"n":1679,"o":62.14,"t":"2026-01-06T05:00:00Z","v":175791,"vw":62.300817},{"c":60.91,"h":61.56,"l":60.66,"n":1661,"o":61.56,"t":"2026-01-07T05:00:00Z","v":168165,"vw":60.972829},{"c":60.81,"h":60.99,"l":60.14,"n":1558,"o":60.46,"t":"2026-01-08T05:00:00Z","v":166381,"vw":60.812116},{"c":61.74,"h":61.7699,"l":60.43,"n":729,"o":60.94,"t":"2026-01-09T05:00:00Z","v":81012,"vw":61.356125},{"c":64.31,"h":64.4,"l":61.96,"n":1428,"o":62.07,"t":"2026-01-12T05:00:00Z","v":118468,"vw":63.71771},{"c":62.92,"h":63.81,"l":62.43,"n":1088,"o":63.79,"t":"2026-01-13T05:00:00Z","v":84963,"vw":62.975833},{"c":63.72,"h":63.72,"l":62.68,"n":801,"o":63.19,"t":"2026-01-14T05:00:00Z","v":46875,"vw":63.14218},{"c":64.84,"h":65.65,"l":64.22,"n":1176,"o":64.98,"t":"2026-01-15T05:00:00Z","v":108075,"vw":64.913914},{"c":63.96,"h":64.35,"l":62.91,"n":910,"o":64.35,"t":"2026-01-16T05:00:00Z","v":88596,"vw":63.709363},{"c":62.1,"h":63.46,"l":61.8302,"n":1191,"o":62.1,"t":"2026-01-20T05:00:00Z","v":111697,"vw":62.30751},{"c":65.1,"h":65.828,"l":64,"n":1322,"o":64.12,"t":"2026-01-21T05:00:00Z","v":156464,"vw":65.095179},{"c":66.53,"h":67.35,"l":66.18,"n":1308,"o":66.51,"t":"2026-01-22T05:00:00Z","v":99762,"vw":66.916379},{"c":67.76,"h":68.01,"l":65.65,"n":1336,"o":66.13,"t":"2026-01-23T05:00:00Z","v":208179,"vw":67.061745},{"c":68.16,"h":68.85,"l":67.58,"n":1627,"o":67.69,"t":"2026-01-26T05:00:00Z","v":171323,"vw":68.323361},{"c":72.14,"h":72.2494,"l":70.61,"n":2332,"o":70.96,"t":"2026-01-27T05:00:00Z","v":260802,"vw":71.250497},{"c":73.55,"h":74.1,"l":72.19,"n":1746,"o":74.1,"t":"2026-01-28T05:00:00Z","v":191565,"vw":73.121912},{"c":72.36,"h":74.25,"l":69.1,"n":2215,"o":74.05,"t":"2026-01-29T05:00:00Z","v":287294,"vw":71.316839},{"c":67.66,"h":70.865,"l":66.62,"n":2916,"o":70.09,"t":"2026-01-30T05:00:00Z","v":414666,"vw":68.42108},{"c":68.06,"h":68.75,"l":65.66,"n":2322,"o":65.66,"t":"2026-02-02T05:00:00Z","v":236606,"vw":67.918175},{"c":69.2,"h":70.55,"l":67.39,"n":1428,"o":70.43,"t":"2026-02-03T05:00:00Z","v":153659,"vw":69.279495},{"c":66.45,"h":70.279,"l":65.59,"n":1750,"o":70.17,"t":"2026-02-04T05:00:00Z","v":154853,"vw":67.677787},{"c":65.33,"h":67.148,"l":64.39,"n":2232,"o":65.44,"t":"2026-02-05T05:00:00Z","v":232699,"vw":65.289575},{"c":70.54,"h":70.68,"l":67.71,"n":2119,"o":67.76,"t":"2026-02-06T05:00:00Z","v":235463,"vw":69.459609},{"c":72.18,"h":72.59,"l":70.08,"n":1841,"o":70.11,"t":"2026-02-09T05:00:00Z","v":163217,"vw":71.792516},{"c":72.57,"h":73.2,"l":72.025,"n":1401,"o":72.94,"t":"2026-02-10T05:00:00Z","v":84811,"vw":72.752156},{"c":75.81,"h":76.1096,"l":73.1984,"n":2573,"o":74.48,"t":"2026-02-11T05:00:00Z","v":245050,"vw":74.938859},{"c":73.27,"h":77.05,"l":72.6138,"n":2791,"o":76.93,"t":"2026-02-12T05:00:00Z","v":332933,"vw":74.071233},{"c":74.11,"h":74.43,"l":70.49,"n":1687,"o":72.63,"t":"2026-02-13T05:00:00Z","v":153927,"vw":72.672549},{"c":73.15,"h":73.895,"l":70.7001,"n":1613,"o":72.71,"t":"2026-02-17T05:00:00Z","v":182471,"vw":72.452162},{"c":74.34,"h":75.585,"l":73.48,"n":1742,"o":73.76,"t":"2026-02-18T05:00:00Z","v":180967,"vw":74.664609},{"c":73.84,"h":73.84,"l":72.18,"n":1462,"o":73.02,"t":"2026-02-19T05:00:00Z","v":104537,"vw":73.061362},{"c":78.49,"h":78.49,"l":73.57,"n":2570,"o":73.57,"t":"2026-02-20T05:00:00Z","v":214909,"vw":76.912096},{"c":75.82,"h":77.97,"l":75.28,"n":2252,"o":77.08,"t":"2026-02-23T05:00:00Z","v":218858,"vw":76.430676},{"c":79.28,"h":80.0852,"l":77.4601,"n":2484,"o":77.9,"t":"2026-02-24T05:00:00Z","v":171725,"vw":79.264485},{"c":81.95,"h":82.43,"l":80.945,"n":3667,"o":82.39,"t":"2026-02-25T05:00:00Z","v":234005,"vw":82.00147},{"c":79.55,"h":81.9,"l":77.2919,"n":2782,"o":81.9,"t":"2026-02-26T05:00:00Z","v":227698,"vw":79.132416},{"c":78.91,"h":79.34,"l":77.23,"n":1946,"o":77.44,"t":"2026-02-27T05:00:00Z","v":111673,"vw":78.348452},{"c":74.75,"h":76.135,"l":72.14,"n":3935,"o":72.16,"t":"2026-03-02T05:00:00Z","v":327541,"vw":74.346627},{"c":63.78,"h":65.295,"l":57.4708,"n":7128,"o":62,"t":"2026-03-03T05:00:00Z","v":916454,"vw":60.96037},{"c":65.64,"h":67.3301,"l":63.09,"n":3661,"o":64,"t":"2026-03-04T05:00:00Z","v":347667,"vw":65.203071},{"c":61.06,"h":63.93,"l":58.5547,"n":4118,"o":62.21,"t":"2026-03-05T05:00:00Z","v":362656,"vw":60.73833},{"c":59.91,"h":60.9906,"l":57.4404,"n":2900,"o":58.23,"t":"2026-03-06T05:00:00Z","v":312362,"vw":59.319921},{"c":63.43,"h":63.98,"l":56.4,"n":4010,"o":57.75,"t":"2026-03-09T04:00:00Z","v":469489,"vw":60.736609},{"c":64.11,"h":68.11,"l":63.1101,"n":3312,"o":63.98,"t":"2026-03-10T04:00:00Z","v":324264,"vw":65.454954},{"c":64.48,"h":65.47,"l":63.26,"n":2255,"o":64.04,"t":"2026-03-11T04:00:00Z","v":243503,"vw":64.352844},{"c":58.35,"h":61.9499,"l":58.14,"n":2605,"o":61.74,"t":"2026-03-12T04:00:00Z","v":227655,"vw":59.383664},{"c":57.8,"h":61.48,"l":57.38,"n":1834,"o":60.38,"t":"2026-03-13T04:00:00Z","v":123183,"vw":58.790365},{"c":62.76,"h":63.3,"l":61.48,"n":2921,"o":61.525,"t":"2026-03-16T04:00:00Z","v":305778,"vw":62.491623},{"c":63.77,"h":64.75,"l":63.1901,"n":2060,"o":64.17,"t":"2026-03-17T04:00:00Z","v":153554,"vw":64.176505},{"c":59.97,"h":63.04,"l":59.91,"n":2565,"o":62.56,"t":"2026-03-18T04:00:00Z","v":193458,"vw":61.166319},{"c":60.04,"h":60.825,"l":55.85,"n":2962,"o":56.43,"t":"2026-03-19T04:00:00Z","v":228294,"vw":58.975757},{"c":53.87,"h":58.05,"l":53.2,"n":2573,"o":57.99,"t":"2026-03-20T04:00:00Z","v":206211,"vw":54.949038},{"c":58.68,"h":60.1299,"l":56.7819,"n":2372,"o":57.45,"t":"2026-03-23T04:00:00Z","v":199810,"vw":58.594704},{"c":55.91,"h":57,"l":54.21,"n":1827,"o":54.62,"t":"2026-03-24T04:00:00Z","v":156019,"vw":55.724304},{"c":58.44,"h":59.4699,"l":57.47,"n":1717,"o":58.44,"t":"2026-03-25T04:00:00Z","v":189655,"vw":58.659396},{"c":52.51,"h":56,"l":52.32,"n":2266,"o":54.93,"t":"2026-03-26T04:00:00Z","v":224556,"vw":53.974542},{"c":51.89,"h":53.08,"l":51.12,"n":1741,"o":52.13,"t":"2026-03-27T04:00:00Z","v":105493,"vw":51.791702},{"c":50.5,"h":52.58,"l":49.5486,"n":2402,"o":52.58,"t":"2026-03-30T04:00:00Z","v":238428,"vw":50.493533},{"c":55.98,"h":56.26,"l":50.8,"n":3412,"o":50.97,"t":"2026-03-31T04:00:00Z","v":335916,"vw":53.781656},{"c":57.18,"h":59.045,"l":56.64,"n":3004,"o":57.33,"t":"2026-04-01T04:00:00Z","v":320073,"vw":57.689648},{"c":55.41,"h":56.55,"l":51.79,"n":3165,"o":52.29,"t":"2026-04-02T04:00:00Z","v":291081,"vw":54.54153},{"c":56.76,"h":57.51,"l":55.79,"n":2903,"o":56.4,"t":"2026-04-06T04:00:00Z","v":229219,"vw":56.741614},{"c":57.35,"h":57.48,"l":54.3101,"n":1739,"o":56.74,"t":"2026-04-07T04:00:00Z","v":77026,"vw":56.194863},{"c":66.64,"h":68.4899,"l":65.02,"n":3647,"o":68.13,"t":"2026-04-08T04:00:00Z","v":254087,"vw":66.530599},{"c":66.24,"h":67,"l":63.5401,"n":1771,"o":64.43,"t":"2026-04-09T04:00:00Z","v":168691,"vw":65.2419},{"c":67.15,"h":68.17,"l":66.6,"n":1262,"o":67.6,"t":"2026-04-10T04:00:00Z","v":79925,"vw":67.333067},{"c":68.72,"h":69.09,"l":65.31,"n":1501,"o":65.44,"t":"2026-04-13T04:00:00Z","v":125434,"vw":67.442889},{"c":72.81,"h":72.84,"l":70.53,"n":1941,"o":70.66,"t":"2026-04-14T04:00:00Z","v":97975,"vw":71.839893},{"c":72.58,"h":72.94,"l":71.33,"n":1411,"o":72.1,"t":"2026-04-15T04:00:00Z","v":83696,"vw":72.186918},{"c":73.42,"h":74.35,"l":72.11,"n":1598,"o":73.29,"t":"2026-04-16T04:00:00Z","v":171922,"vw":73.042238},{"c":77.57,"h":79.57,"l":76.54,"n":2586,"o":77.07,"t":"2026-04-17T04:00:00Z","v":274153,"vw":77.797141},{"c":75.81,"h":76.14,"l":74.635,"n":1200,"o":75.61,"t":"2026-04-20T04:00:00Z","v":87077,"vw":75.518836},{"c":72.55,"h":76.47,"l":72,"n":1543,"o":76.26,"t":"2026-04-21T04:00:00Z","v":133583,"vw":74.215655},{"c":76.4,"h":76.9235,"l":74.56,"n":1334,"o":75.07,"t":"2026-04-22T04:00:00Z","v":102543,"vw":75.910616},{"c":72.5,"h":75.22,"l":70.1019,"n":1797,"o":74.11,"t":"2026-04-23T04:00:00Z","v":160087,"vw":72.638436},{"c":77.33,"h":77.69,"l":75.3,"n":1450,"o":75.69,"t":"2026-04-24T04:00:00Z","v":78828,"vw":76.789059},{"c":77.09,"h":78.2299,"l":76.6501,"n":1059,"o":77.88,"t":"2026-04-27T04:00:00Z","v":77188,"vw":77.360637},{"c":74.68,"h":75.21,"l":73.02,"n":1254,"o":74.12,"t":"2026-04-28T04:00:00Z","v":101477,"vw":74.188587},{"c":73.5397,"h":75.01,"l":73.13,"n":874,"o":75.01,"t":"2026-04-29T04:00:00Z","v":36394,"vw":73.882751},{"c":77.83,"h":78.66,"l":74.4,"n":1253,"o":75.4,"t":"2026-04-30T04:00:00Z","v":63958,"vw":76.666678},{"c":78.64,"h":80.5699,"l":77.56,"n":1096,"o":77.56,"t":"2026-05-01T04:00:00Z","v":56495,"vw":79.248475},{"c":78.35,"h":81.13,"l":77.5,"n":1412,"o":79.78,"t":"2026-05-04T04:00:00Z","v":220356,"vw":79.646624},{"c":83.16,"h":83.98,"l":81.51,"n":1926,"o":81.61,"t":"2026-05-05T04:00:00Z","v":142797,"vw":83.003033},{"c":91.25,"h":91.54,"l":88.1137,"n":2010,"o":88.6,"t":"2026-05-06T04:00:00Z","v":143924,"vw":89.781328},{"c":87.56,"h":91.82,"l":86.8583,"n":1449,"o":91.82,"t":"2026-05-07T04:00:00Z","v":103038,"vw":89.008917},{"c":92.84,"h":92.84,"l":90.26,"n":1541,"o":90.26,"t":"2026-05-08T04:00:00Z","v":129452,"vw":91.71443},{"c":92.74,"h":93.45,"l":91.44,"n":1009,"o":92.18,"t":"2026-05-11T04:00:00Z","v":72848,"vw":92.561033},{"c":84.1,"h":86.62,"l":80.59,"n":2310,"o":85.73,"t":"2026-05-12T04:00:00Z","v":182436,"vw":83.703797},{"c":89.36,"h":90.205,"l":85.8651,"n":1486,"o":86.75,"t":"2026-05-13T04:00:00Z","v":123464,"vw":88.711404},{"c":90.18,"h":90.52,"l":88.15,"n":855,"o":88.4,"t":"2026-05-14T04:00:00Z","v":63529,"vw":89.606083},{"c":80.68,"h":82.2753,"l":79.22,"n":1792,"o":81.37,"t":"2026-05-15T04:00:00Z","v":144922,"vw":80.740654},{"c":80.19,"h":83.14,"l":78.07,"n":1585,"o":83.14,"t":"2026-05-18T04:00:00Z","v":212438,"vw":80.6613},{"c":77.75,"h":79.54,"l":74.635,"n":1978,"o":75.36,"t":"2026-05-19T04:00:00Z","v":147920,"vw":76.37143},{"c":82.06,"h":82.06,"l":78.205,"n":1065,"o":78.3,"t":"2026-05-20T04:00:00Z","v":111978,"vw":81.053985},{"c":84.1,"h":85.185,"l":80.685,"n":2191,"o":81.15,"t":"2026-05-21T04:00:00Z","v":124103,"vw":83.122873},{"c":83.29,"h":85,"l":82.74,"n":932,"o":83.95,"t":"2026-05-22T04:00:00Z","v":74362,"vw":84.013509},{"c":93,"h":93.32,"l":90.25,"n":1705,"o":90.25,"t":"2026-05-26T04:00:00Z","v":179634,"vw":91.983875},{"c":92.89,"h":95,"l":91.055,"n":1249,"o":94.31,"t":"2026-05-27T04:00:00Z","v":102713,"vw":93.039794},{"c":93.7,"h":94.195,"l":88.945,"n":1373,"o":89.68,"t":"2026-05-28T04:00:00Z","v":146969,"vw":92.058915},{"c":93.72,"h":95.825,"l":93.265,"n":2629,"o":94.95,"t":"2026-05-29T04:00:00Z","v":112665,"vw":94.162799},{"c":99.66,"h":101.29,"l":95.75,"n":2085,"o":96.85,"t":"2026-06-01T04:00:00Z","v":108156,"vw":98.433304},{"c":102.69,"h":102.93,"l":99.4809,"n":1355,"o":100.42,"t":"2026-06-02T04:00:00Z","v":88796,"vw":101.719467},{"c":98.85,"h":101.115,"l":97.09,"n":1747,"o":101.05,"t":"2026-06-03T04:00:00Z","v":108853,"vw":98.555579},{"c":95.28,"h":96.075,"l":91,"n":1688,"o":92.93,"t":"2026-06-04T04:00:00Z","v":83741,"vw":93.03988},{"c":76.57,"h":85.7,"l":75.72,"n":3055,"o":85.7,"t":"2026-06-05T04:00:00Z","v":307474,"vw":80.741699},{"c":80.63,"h":82.78,"l":80.0101,"n":1550,"o":81.97,"t":"2026-06-08T04:00:00Z","v":98652,"vw":81.584582},{"c":80.96,"h":86.968,"l":74.28,"n":1954,"o":86.02,"t":"2026-06-09T04:00:00Z","v":149033,"vw":80.654483},{"c":76.7,"h":82.18,"l":76.425,"n":1990,"o":78.99,"t":"2026-06-10T04:00:00Z","v":79980,"vw":79.011536},{"c":87,"h":87.3382,"l":78.3051,"n":3006,"o":78.94,"t":"2026-06-11T04:00:00Z","v":148812,"vw":83.588049},{"c":88.06,"h":89.5099,"l":85.27,"n":2581,"o":86.7,"t":"2026-06-12T04:00:00Z","v":190167,"vw":87.627449},{"c":96.9,"h":97.185,"l":95.38,"n":2298,"o":96.03,"t":"2026-06-15T04:00:00Z","v":136960,"vw":96.20689},{"c":92.21,"h":96.68,"l":91.8,"n":2365,"o":95.13,"t":"2026-06-16T04:00:00Z","v":127402,"vw":93.457048},{"c":91.7,"h":97.5,"l":90.91,"n":2559,"o":95.58,"t":"2026-06-17T04:00:00Z","v":134608,"vw":94.057918},{"c":100.38,"h":101,"l":97.74,"n":1798,"o":98.03,"t":"2026-06-18T04:00:00Z","v":186070,"vw":99.667627},{"c":102.06,"h":103.88,"l":101.24,"n":1662,"o":102.7,"t":"2026-06-22T04:00:00Z","v":87493,"vw":102.739087},{"c":84.27,"h":88.84,"l":84.0106,"n":2586,"o":84.57,"t":"2026-06-23T04:00:00Z","v":144329,"vw":85.88733},{"c":84.82,"h":86.16,"l":82.43,"n":1476,"o":84.98,"t":"2026-06-24T04:00:00Z","v":64042,"vw":84.227573},{"c":87.27,"h":91,"l":85.58,"n":1546,"o":91,"t":"2026-06-25T04:00:00Z","v":76258,"vw":87.739221},{"c":84.46,"h":86.115,"l":80.84,"n":2194,"o":81.13,"t":"2026-06-26T04:00:00Z","v":111145,"vw":83.996645},{"c":85.22,"h":85.4,"l":79.87,"n":1896,"o":83.72,"t":"2026-06-29T04:00:00Z","v":60551,"vw":83.2495},{"c":88.93,"h":89.29,"l":85.66,"n":2254,"o":85.99,"t":"2026-06-30T04:00:00Z","v":95263,"vw":88.089309},{"c":81.58,"h":85.1521,"l":81,"n":1705,"o":82.87,"t":"2026-07-01T04:00:00Z","v":75327,"vw":82.578556},{"c":78.37,"h":83.84,"l":75.45,"n":1965,"o":81.61,"t":"2026-07-02T04:00:00Z","v":122102,"vw":78.745369},{"c":84.92,"h":85.8378,"l":83.94,"n":1818,"o":84,"t":"2026-07-06T04:00:00Z","v":72492,"vw":85.203096},{"c":78.27,"h":80.425,"l":76.43,"n":2351,"o":79.23,"t":"2026-07-07T04:00:00Z","v":129960,"vw":78.185427},{"c":79.93,"h":79.93,"l":75.485,"n":1177,"o":76.31,"t":"2026-07-08T04:00:00Z","v":56348,"vw":77.715751},{"c":81.77,"h":82.42,"l":80.86,"n":1041,"o":81.14,"t":"2026-07-09T04:00:00Z","v":48853,"vw":81.786168},{"c":82.27,"h":82.645,"l":79.65,"n":1112,"o":81.01,"t":"2026-07-10T04:00:00Z","v":62783,"vw":81.921497},{"c":73.39,"h":76.21,"l":73.045,"n":2494,"o":76.01,"t":"2026-07-13T04:00:00Z","v":156047,"vw":74.577123},{"c":77.2152,"h":77.64,"l":75.52,"n":1042,"o":76.75,"t":"2026-07-14T04:00:00Z","v":76639,"vw":76.834588},{"c":77.11,"h":78.5,"l":73.73,"n":1680,"o":77.89,"t":"2026-07-15T04:00:00Z","v":84708,"vw":75.61542},{"c":72.16,"h":73.7,"l":71.15,"n":1336,"o":72.81,"t":"2026-07-16T04:00:00Z","v":57677,"vw":72.451028},{"c":69,"h":70.6151,"l":64.675,"n":2720,"o":65.87,"t":"2026-07-17T04:00:00Z","v":152925,"vw":67.935986},{"c":69.87,"h":71.79,"l":69.6,"n":2892,"o":71.18,"t":"2026-07-20T04:00:00Z","v":153852,"vw":70.353329},{"c":75.56,"h":76.1001,"l":73.965,"n":1510,"o":74.93,"t":"2026-07-21T04:00:00Z","v":71662,"vw":75.123857},{"c":74.24,"h":75.0499,"l":73.2,"n":784,"o":73.2,"t":"2026-07-22T04:00:00Z","v":27009,"vw":74.254093},{"c":72.96,"h":74.34,"l":71.035,"n":920,"o":72.75,"t":"2026-07-23T04:00:00Z","v":45319,"vw":73.100721},{"c":68.76,"h":71.05,"l":68.435,"n":1140,"o":70.77,"t":"2026-07-24T04:00:00Z","v":54208,"vw":69.613338},{"c":69.58,"h":71.6039,"l":67.54,"n":1044,"o":71.45,"t":"2026-07-27T04:00:00Z","v":58872,"vw":68.889542},{"c":65.51,"h":66.6701,"l":63.18,"n":2295,"o":64.51,"t":"2026-07-28T04:00:00Z","v":107412,"vw":65.182111},{"c":61.31,"h":66.17,"l":60.6,"n":2341,"o":63.42,"t":"2026-07-29T04:00:00Z","v":124226,"vw":62.650215},{"c":68.88,"h":69.02,"l":65.015,"n":2411,"o":65.37,"t":"2026-07-30T04:00:00Z","v":168269,"vw":67.632856},{"c":70.47,"h":73.68,"l":68.7,"n":1257,"o":73.11,"t":"2026-07-31T04:00:00Z","v":56593,"vw":71.177628},{"c":71.27,"h":71.635,"l":68.07,"n":1195,"o":69.1,"t":"2026-08-03T04:00:00Z","v":67511,"vw":70.231796},{"c":76.72,"h":77.28,"l":73.91,"n":1488,"o":74.12,"t":"2026-08-04T04:00:00Z","v":96566,"vw":75.968182},{"c":75.82,"h":77.47,"l":75.58,"n":1940,"o":76.53,"t":"2026-08-05T04:00:00Z","v":112734,"vw":76.303922},{"c":73.27,"h":74.9799,"l":71.41,"n":1870,"o":72.41,"t":"2026-08-06T04:00:00Z","v":106423,"vw":73.255846},{"c":75.4,"h":76.1095,"l":73.6,"n":1389,"o":76.02,"t":"2026-08-07T04:00:00Z","v":181493,"vw":74.783544},{"c":73.7,"h":74.32,"l":73.46,"n":869,"o":73.81,"t":"2026-08-10T04:00:00Z","v":58108,"vw":73.930142},{"c":74.56,"h":75.67,"l":73.9699,"n":733,"o":75.18,"t":"2026-08-11T04:00:00Z","v":30342,"vw":74.94421},{"c":78.03,"h":78.78,"l":77.355,"n":1107,"o":78.54,"t":"2026-08-12T04:00:00Z","v":62168,"vw":78.192279},{"c":78.79,"h":79.89,"l":77.88,"n":904,"o":78.03,"t":"2026-08-13T04:00:00Z","v":35103,"vw":79.024944},{"c":78.2911,"h":80.2,"l":77.94,"n":849,"o":79.4,"t":"2026-08-14T04:00:00Z","v":43996,"vw":79.118836},{"c":80.93,"h":82.98,"l":80.7712,"n":1219,"o":81,"t":"2026-08-17T04:00:00Z","v":42479,"vw":81.852791},{"c":73.97,"h":77.17,"l":73.65,"n":2667,"o":76.41,"t":"2026-08-18T04:00:00Z","v":172874,"vw":75.200782},{"c":76.37,"h":77.985,"l":75.79,"n":1973,"o":77.84,"t":"2026-08-19T04:00:00Z","v":72499,"vw":76.737209},{"c":78.25,"h":78.675,"l":76.569,"n":1727,"o":76.65,"t":"2026-08-20T04:00:00Z","v":44227,"vw":77.714092},{"c":79.79,"h":81.01,"l":79.325,"n":3051,"o":80.81,"t":"2026-08-21T04:00:00Z","v":215312,"vw":79.891569},{"c":76.34,"h":77.4,"l":75.2,"n":2800,"o":77.4,"t":"2026-08-24T04:00:00Z","v":153753,"vw":76.099653},{"c":80.1,"h":80.28,"l":78.13,"n":3462,"o":78.64,"t":"2026-08-25T04:00:00Z","v":139941,"vw":79.505652},{"c":79.9,"h":81.1815,"l":79.8025,"n":1702,"o":80.44,"t":"2026-08-26T04:00:00Z","v":65071,"vw":80.53111},{"c":81.42,"h":81.551,"l":80.0401,"n":2425,"o":81.47,"t":"2026-08-27T04:00:00Z","v":116723,"vw":80.895628},{"c":79.6232,"h":82.69,"l":79.12,"n":1267,"o":81.7693,"t":"2026-08-28T04:00:00Z","v":59823,"vw":80.892959},{"c":79.12,"h":80.47,"l":78.41,"n":854,"o":80.07,"t":"2026-08-31T04:00:00Z","v":46003,"vw":79.640411},{"c":78.27,"h":80.5,"l":77.57,"n":1121,"o":79.14,"t":"2026-09-01T04:00:00Z","v":79703,"vw":79.497896},{"c":79.69,"h":79.69,"l":78.33,"n":849,"o":78.34,"t":"2026-09-02T04:00:00Z","v":49848,"vw":79.029257},{"c":80.64,"h":80.8585,"l":78.14,"n":919,"o":79.21,"t":"2026-09-03T04:00:00Z","v":52951,"vw":79.06495},{"c":85.12,"h":85.12,"l":81.5,"n":1436,"o":81.5,"t":"2026-09-04T04:00:00Z","v":79085,"vw":83.517074},{"c":85.59,"h":86.5,"l":85.14,"n":1125,"o":86.19,"t":"2026-09-08T04:00:00Z","v":41648,"vw":85.792344},{"c":84.17,"h":86.0099,"l":83.58,"n":772,"o":84.7,"t":"2026-09-09T04:00:00Z","v":35162,"vw":84.782988},{"c":78.68,"h":80.2,"l":78.59,"n":1268,"o":80.14,"t":"2026-09-10T04:00:00Z","v":62515,"vw":79.356965},{"c":81.62,"h":82.12,"l":81.06,"n":950,"o":82.07,"t":"2026-09-11T04:00:00Z","v":45464,"vw":81.701853},{"c":74.61,"h":76.49,"l":73.94,"n":1283,"o":74.84,"t":"2026-09-14T04:00:00Z","v":56578,"vw":74.915618},{"c":74.07,"h":75.39,"l":73.4,"n":857,"o":75.39,"t":"2026-09-15T04:00:00Z","v":29478,"vw":74.243193},{"c":73.89,"h":76.575,"l":72.43,"n":850,"o":76.07,"t":"2026-09-16T04:00:00Z","v":29426,"vw":75.037619},{"c":77.73,"h":78.28,"l":77.29,"n":1128,"o":77.29,"t":"2026-09-17T04:00:00Z","v":34947,"vw":77.887529},{"c":78.27,"h":78.36,"l":76.77,"n":821,"o":77.53,"t":"2026-09-18T04:00:00Z","v":50642,"vw":77.025998},{"c":84.5,"h":84.9,"l":82.28,"n":1256,"o":82.83,"t":"2026-09-21T04:00:00Z","v":70369,"vw":83.567046},{"c":85.26,"h":85.72,"l":83.08,"n":990,"o":83.1,"t":"2026-09-22T04:00:00Z","v":32660,"vw":84.753845},{"c":80.17,"h":82.99,"l":79.607,"n":1279,"o":82.99,"t":"2026-09-23T04:00:00Z","v":58847,"vw":80.656656},{"c":78.43,"h":79.6901,"l":77.51,"n":944,"o":79.58,"t":"2026-09-24T04:00:00Z","v":42982,"vw":78.557211},{"c":80.945,"h":81.44,"l":79.34,"n":1302,"o":80.33,"t":"2026-09-25T04:00:00Z","v":107190,"vw":80.379302},{"c":78.07,"h":78.78,"l":75.64,"n":1368,"o":78.03,"t":"2026-09-28T04:00:00Z","v":70567,"vw":77.687462},{"c":78.66,"h":78.82,"l":77.295,"n":791,"o":78.07,"t":"2026-09-29T04:00:00Z","v":32788,"vw":78.182802},{"c":76.64,"h":77.6,"l":76.1899,"n":1008,"o":77.48,"t":"2026-09-30T04:00:00Z","v":43574,"vw":76.602413},{"c":76.63,"h":77.2,"l":74.46,"n":2446,"o":76.41,"t":"2026-10-01T04:00:00Z","v":153491,"vw":76.517574},{"c":79.57,"h":80.11,"l":78.23,"n":2406,"o":79.14,"t":"2026-10-02T04:00:00Z","v":181252,"vw":79.236144},{"c":83.4,"h":83.79,"l":82.24,"n":1234,"o":82.25,"t":"2026-10-05T04:00:00Z","v":53788,"vw":83.123867},{"c":81.65,"h":83.42,"l":81.65,"n":999,"o":83.42,"t":"2026-10-06T04:00:00Z","v":32865,"vw":82.288471},{"c":78.38,"h":78.83,"l":76.8,"n":2309,"o":77.71,"t":"2026-10-07T04:00:00Z","v":113221,"vw":78.27801},{"c":73.97,"h":75.595,"l":72.62,"n":2488,"o":75.15,"t":"2026-10-08T04:00:00Z","v":242896,"vw":74.069402},{"c":76.25,"h":76.64,"l":75.3301,"n":1704,"o":76.21,"t":"2026-10-09T04:00:00Z","v":50919,"vw":75.921233},{"c":73.87,"h":75.22,"l":73.68,"n":2023,"o":75.22,"t":"2026-10-12T04:00:00Z","v":144507,"vw":74.50409},{"c":72.58,"h":72.58,"l":70.79,"n":1881,"o":70.98,"t":"2026-10-13T04:00:00Z","v":91903,"vw":71.965837},{"c":68.15,"h":70.11,"l":67.845,"n":2474,"o":69.53,"t":"2026-10-14T04:00:00Z","v":91409,"vw":68.845694},{"c":66.65,"h":66.71,"l":63,"n":2082,"o":63.98,"t":"2026-10-15T04:00:00Z","v":156859,"vw":64.77347},{"c":63.19,"h":65.72,"l":62.6,"n":2049,"o":65.72,"t":"2026-10-16T04:00:00Z","v":83516,"vw":63.633902},{"c":64.49,"h":66.08,"l":64.37,"n":1828,"o":66.08,"t":"2026-10-19T04:00:00Z","v":79571,"vw":65.015466},{"c":64.52,"h":65.435,"l":62.58,"n":1203,"o":62.62,"t":"2026-10-20T04:00:00Z","v":55120,"vw":64.405959},{"c":65.27,"h":65.99,"l":64.41,"n":1402,"o":65.99,"t":"2026-10-21T04:00:00Z","v":72634,"vw":65.16857},{"c":59.63,"h":61.47,"l":58.87,"n":2414,"o":60.6,"t":"2026-10-22T04:00:00Z","v":148012,"vw":59.806943}],"volatilityBars":[{"c":83.8,"h":83.8,"l":82.8,"n":4,"o":82.8,"t":"2026-09-22T08:00:00Z","v":297,"vw":83.447887},{"c":83.55,"h":83.55,"l":83.55,"n":15,"o":83.55,"t":"2026-09-22T12:00:00Z","v":300,"vw":83.55},{"c":83.2,"h":83.2,"l":83.19,"n":6,"o":83.19,"t":"2026-09-22T13:15:00Z","v":1196,"vw":83.196248},{"c":84.13,"h":84.13,"l":83.08,"n":31,"o":83.1,"t":"2026-09-22T13:30:00Z","v":2190,"vw":83.257374},{"c":85,"h":85,"l":84.555,"n":35,"o":84.8,"t":"2026-09-22T13:45:00Z","v":3160,"vw":84.749616},{"c":84.9,"h":84.935,"l":84.6516,"n":26,"o":84.935,"t":"2026-09-22T14:00:00Z","v":1008,"vw":84.784973},{"c":84.79,"h":85.0302,"l":84.75,"n":11,"o":85.0302,"t":"2026-09-22T14:15:00Z","v":607,"vw":84.865709},{"c":84.17,"h":84.77,"l":84.17,"n":50,"o":84.58,"t":"2026-09-22T14:30:00Z","v":2935,"vw":84.537638},{"c":84.35,"h":84.35,"l":84.27,"n":3,"o":84.27,"t":"2026-09-22T14:45:00Z","v":400,"vw":84.304114},{"c":83.95,"h":83.95,"l":83.95,"n":2,"o":83.95,"t":"2026-09-22T15:30:00Z","v":108,"vw":83.95},{"c":83.49,"h":83.58,"l":83.49,"n":7,"o":83.49,"t":"2026-09-22T15:45:00Z","v":906,"vw":83.511176},{"c":83.67,"h":83.67,"l":83.625,"n":5,"o":83.625,"t":"2026-09-22T16:15:00Z","v":508,"vw":83.638677},{"c":83.7304,"h":83.7304,"l":83.7304,"n":2,"o":83.7304,"t":"2026-09-22T16:30:00Z","v":292,"vw":83.7304},{"c":84.23,"h":84.23,"l":84.23,"n":1,"o":84.23,"t":"2026-09-22T16:45:00Z","v":100,"vw":84.23},{"c":84,"h":84,"l":84,"n":13,"o":84,"t":"2026-09-22T17:00:00Z","v":601,"vw":84},{"c":83.82,"h":83.82,"l":83.82,"n":1,"o":83.82,"t":"2026-09-22T17:15:00Z","v":180,"vw":83.82},{"c":84.08,"h":84.08,"l":84.08,"n":2,"o":84.08,"t":"2026-09-22T17:30:00Z","v":103,"vw":84.08},{"c":84.765,"h":84.765,"l":84.37,"n":11,"o":84.37,"t":"2026-09-22T17:45:00Z","v":616,"vw":84.559454},{"c":84.875,"h":84.875,"l":84.74,"n":4,"o":84.74,"t":"2026-09-22T18:00:00Z","v":217,"vw":84.808498},{"c":84.83,"h":85.0299,"l":84.83,"n":15,"o":84.9881,"t":"2026-09-22T18:15:00Z","v":1578,"vw":84.961707},{"c":84.8099,"h":84.8099,"l":84.78,"n":5,"o":84.78,"t":"2026-09-22T18:30:00Z","v":583,"vw":84.80392},{"c":84.745,"h":84.745,"l":84.745,"n":2,"o":84.745,"t":"2026-09-22T18:45:00Z","v":118,"vw":84.745},{"c":84.76,"h":84.8614,"l":84.76,"n":6,"o":84.8614,"t":"2026-09-22T19:00:00Z","v":266,"vw":84.814672},{"c":84.92,"h":84.935,"l":84.92,"n":6,"o":84.935,"t":"2026-09-22T19:15:00Z","v":654,"vw":84.930706},{"c":85.55,"h":85.72,"l":85.08,"n":39,"o":85.08,"t":"2026-09-22T19:30:00Z","v":2578,"vw":85.547794},{"c":85.3,"h":85.72,"l":85.25,"n":241,"o":85.61,"t":"2026-09-22T19:45:00Z","v":6391,"vw":85.472463},{"c":85.26,"h":85.26,"l":85.26,"n":7,"o":85.26,"t":"2026-09-22T20:00:00Z","v":178,"vw":85.26},{"c":85.2,"h":85.2,"l":85.2,"n":1,"o":85.2,"t":"2026-09-22T20:30:00Z","v":500,"vw":85.2},{"c":82.69,"h":82.71,"l":82.69,"n":12,"o":82.71,"t":"2026-09-23T09:30:00Z","v":1729,"vw":82.706269},{"c":82.82,"h":82.82,"l":82.82,"n":4,"o":82.82,"t":"2026-09-23T13:15:00Z","v":305,"vw":82.82},{"c":82.86,"h":82.99,"l":82.84,"n":21,"o":82.99,"t":"2026-09-23T13:30:00Z","v":1429,"vw":82.954192},{"c":81.375,"h":81.83,"l":81.375,"n":38,"o":81.83,"t":"2026-09-23T13:45:00Z","v":1671,"vw":81.711373},{"c":80.935,"h":81.6001,"l":80.935,"n":42,"o":81.6001,"t":"2026-09-23T14:00:00Z","v":5872,"vw":81.063641},{"c":80.38,"h":81.05,"l":80.38,"n":22,"o":81.05,"t":"2026-09-23T14:15:00Z","v":978,"vw":80.610618},{"c":80.555,"h":81.03,"l":80.555,"n":15,"o":81.03,"t":"2026-09-23T14:30:00Z","v":1047,"vw":80.801982},{"c":81.235,"h":81.27,"l":80.46,"n":70,"o":80.46,"t":"2026-09-23T14:45:00Z","v":13543,"vw":81.059549},{"c":81.0999,"h":81.0999,"l":81.0999,"n":6,"o":81.0999,"t":"2026-09-23T15:00:00Z","v":141,"vw":81.0999},{"c":81.34,"h":81.34,"l":81.34,"n":2,"o":81.34,"t":"2026-09-23T15:15:00Z","v":131,"vw":81.34},{"c":80.72,"h":80.82,"l":80.72,"n":28,"o":80.82,"t":"2026-09-23T15:45:00Z","v":3114,"vw":80.805571},{"c":79.9,"h":80.41,"l":79.9,"n":23,"o":80.35,"t":"2026-09-23T16:45:00Z","v":1652,"vw":80.091318},{"c":79.607,"h":79.607,"l":79.607,"n":7,"o":79.607,"t":"2026-09-23T17:00:00Z","v":1168,"vw":79.607},{"c":79.78,"h":79.78,"l":79.62,"n":11,"o":79.62,"t":"2026-09-23T17:15:00Z","v":2491,"vw":79.702383},{"c":80.504,"h":80.504,"l":79.64,"n":19,"o":79.64,"t":"2026-09-23T17:30:00Z","v":2281,"vw":79.897227},{"c":80.645,"h":80.645,"l":80.35,"n":10,"o":80.35,"t":"2026-09-23T17:45:00Z","v":946,"vw":80.48798},{"c":80.68,"h":80.68,"l":80.68,"n":3,"o":80.68,"t":"2026-09-23T18:00:00Z","v":239,"vw":80.68},{"c":80.325,"h":80.325,"l":80.325,"n":3,"o":80.325,"t":"2026-09-23T18:15:00Z","v":102,"vw":80.325},{"c":80.2896,"h":80.2896,"l":80.2896,"n":1,"o":80.2896,"t":"2026-09-23T18:45:00Z","v":300,"vw":80.2896},{"c":80.385,"h":80.385,"l":80.385,"n":1,"o":80.385,"t":"2026-09-23T19:00:00Z","v":259,"vw":80.385},{"c":80.27,"h":80.27,"l":80.2,"n":20,"o":80.25,"t":"2026-09-23T19:15:00Z","v":2083,"vw":80.224605},{"c":80.295,"h":80.3848,"l":80.25,"n":10,"o":80.25,"t":"2026-09-23T19:30:00Z","v":1562,"vw":80.327795},{"c":80.08,"h":80.285,"l":79.92,"n":310,"o":80.19,"t":"2026-09-23T19:45:00Z","v":8878,"vw":80.050604},{"c":80.17,"h":80.17,"l":80.17,"n":4,"o":80.17,"t":"2026-09-23T20:00:00Z","v":165,"vw":80.17},{"c":80.15,"h":80.15,"l":80.15,"n":2,"o":80.15,"t":"2026-09-23T20:30:00Z","v":594,"vw":80.15},{"c":79.5,"h":79.5,"l":79.13,"n":3,"o":79.13,"t":"2026-09-24T08:00:00Z","v":400,"vw":79.3825},{"c":79.18,"h":79.45,"l":79.18,"n":2,"o":79.45,"t":"2026-09-24T12:45:00Z","v":465,"vw":79.376839},{"c":79.15,"h":79.58,"l":79.15,"n":25,"o":79.58,"t":"2026-09-24T13:30:00Z","v":2430,"vw":79.43235},{"c":78.821,"h":78.97,"l":78.821,"n":15,"o":78.97,"t":"2026-09-24T13:45:00Z","v":638,"vw":78.885183},{"c":78.835,"h":78.835,"l":78.835,"n":3,"o":78.835,"t":"2026-09-24T14:00:00Z","v":122,"vw":78.835},{"c":78.845,"h":78.95,"l":78.44,"n":21,"o":78.56,"t":"2026-09-24T14:15:00Z","v":3251,"vw":78.759734},{"c":78.28,"h":78.525,"l":78.28,"n":7,"o":78.525,"t":"2026-09-24T14:45:00Z","v":338,"vw":78.4025},{"c":77.5801,"h":78.1,"l":77.5801,"n":22,"o":78.096,"t":"2026-09-24T15:00:00Z","v":2266,"vw":77.977978},{"c":77.76,"h":77.775,"l":77.69,"n":85,"o":77.74,"t":"2026-09-24T15:15:00Z","v":7244,"vw":77.724752},{"c":77.595,"h":77.595,"l":77.51,"n":19,"o":77.52,"t":"2026-09-24T15:30:00Z","v":2206,"vw":77.554688},{"c":79.14,"h":79.4,"l":79.14,"n":4,"o":79.4,"t":"2026-09-24T16:15:00Z","v":202,"vw":79.27},{"c":79.61,"h":79.6901,"l":79.56,"n":18,"o":79.6901,"t":"2026-09-24T16:30:00Z","v":6864,"vw":79.611936},{"c":79.51,"h":79.51,"l":79.5,"n":12,"o":79.5,"t":"2026-09-24T16:45:00Z","v":874,"vw":79.505},{"c":79.1547,"h":79.1547,"l":79.1547,"n":2,"o":79.1547,"t":"2026-09-24T17:00:00Z","v":102,"vw":79.1547},{"c":78.525,"h":79.08,"l":78.525,"n":4,"o":79.08,"t":"2026-09-24T17:15:00Z","v":800,"vw":78.703378},{"c":78.03,"h":78.11,"l":77.71,"n":17,"o":77.72,"t":"2026-09-24T18:00:00Z","v":2429,"vw":77.873781},{"c":78.445,"h":78.445,"l":78.445,"n":1,"o":78.445,"t":"2026-09-24T18:15:00Z","v":225,"vw":78.445},{"c":78.2199,"h":78.305,"l":78.2199,"n":4,"o":78.25,"t":"2026-09-24T18:30:00Z","v":301,"vw":78.2583},{"c":78.47,"h":78.48,"l":78.47,"n":3,"o":78.48,"t":"2026-09-24T18:45:00Z","v":300,"vw":78.475},{"c":78.345,"h":78.345,"l":78.345,"n":4,"o":78.345,"t":"2026-09-24T19:00:00Z","v":143,"vw":78.345},{"c":78.24,"h":78.34,"l":78.24,"n":6,"o":78.2976,"t":"2026-09-24T19:15:00Z","v":1405,"vw":78.29781},{"c":78.25,"h":78.3142,"l":78.17,"n":15,"o":78.3142,"t":"2026-09-24T19:30:00Z","v":1499,"vw":78.24549},{"c":78.43,"h":78.43,"l":78.26,"n":111,"o":78.365,"t":"2026-09-24T19:45:00Z","v":2803,"vw":78.358326},{"c":80.28,"h":80.28,"l":80.28,"n":1,"o":80.28,"t":"2026-09-25T12:15:00Z","v":388,"vw":80.28},{"c":80.1,"h":80.1,"l":80.1,"n":2,"o":80.1,"t":"2026-09-25T13:15:00Z","v":130,"vw":80.1},{"c":80.38,"h":80.3904,"l":79.98,"n":41,"o":80.33,"t":"2026-09-25T13:30:00Z","v":3138,"vw":80.173048},{"c":80.63,"h":80.63,"l":79.965,"n":9,"o":79.965,"t":"2026-09-25T13:45:00Z","v":807,"vw":80.122269},{"c":80.165,"h":80.165,"l":80.165,"n":2,"o":80.165,"t":"2026-09-25T14:00:00Z","v":2092,"vw":80.165},{"c":79.34,"h":79.34,"l":79.34,"n":3,"o":79.34,"t":"2026-09-25T14:15:00Z","v":419,"vw":79.34},{"c":79.6351,"h":79.6351,"l":79.6351,"n":1,"o":79.6351,"t":"2026-09-25T14:45:00Z","v":900,"vw":79.6351},{"c":79.7,"h":80.34,"l":79.69,"n":130,"o":80.12,"t":"2026-09-25T15:30:00Z","v":49853,"vw":80.132849},{"c":80.49,"h":80.49,"l":80.49,"n":3,"o":80.49,"t":"2026-09-25T15:45:00Z","v":106,"vw":80.49},{"c":81.44,"h":81.44,"l":81.4,"n":7,"o":81.4,"t":"2026-09-25T16:00:00Z","v":311,"vw":81.42},{"c":81.06,"h":81.32,"l":81.06,"n":12,"o":81.32,"t":"2026-09-25T16:15:00Z","v":1283,"vw":81.296364},{"c":80.84,"h":80.99,"l":80.58,"n":63,"o":80.99,"t":"2026-09-25T16:30:00Z","v":10527,"vw":80.890665},{"c":80.53,"h":80.57,"l":80.53,"n":6,"o":80.57,"t":"2026-09-25T16:45:00Z","v":405,"vw":80.558235},{"c":80.52,"h":80.66,"l":80.52,"n":24,"o":80.59,"t":"2026-09-25T17:00:00Z","v":4605,"vw":80.595374},{"c":80.57,"h":80.57,"l":80.56,"n":7,"o":80.56,"t":"2026-09-25T17:15:00Z","v":490,"vw":80.566596},{"c":80.52,"h":80.62,"l":80.52,"n":21,"o":80.57,"t":"2026-09-25T17:30:00Z","v":2451,"vw":80.606289},{"c":80.53,"h":80.53,"l":80.53,"n":1,"o":80.53,"t":"2026-09-25T17:45:00Z","v":172,"vw":80.53},{"c":80.64,"h":80.64,"l":80.57,"n":5,"o":80.58,"t":"2026-09-25T18:00:00Z","v":510,"vw":80.606798},{"c":80.47,"h":80.7,"l":80.47,"n":23,"o":80.7,"t":"2026-09-25T18:15:00Z","v":1202,"vw":80.590536},{"c":80.6,"h":80.73,"l":80.6,"n":2,"o":80.73,"t":"2026-09-25T18:30:00Z","v":1100,"vw":80.611818},{"c":80.66,"h":80.72,"l":80.66,"n":15,"o":80.72,"t":"2026-09-25T18:45:00Z","v":1217,"vw":80.672848},{"c":80.72,"h":80.72,"l":80.63,"n":16,"o":80.63,"t":"2026-09-25T19:00:00Z","v":509,"vw":80.675},{"c":80.945,"h":80.96,"l":80.7,"n":455,"o":80.74,"t":"2026-09-25T19:45:00Z","v":17968,"vw":80.80644},{"c":80.93,"h":80.93,"l":80.93,"n":2,"o":80.93,"t":"2026-09-25T20:45:00Z","v":201,"vw":80.93},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-09-25T22:30:00Z","v":618,"vw":81},{"c":77.49,"h":77.49,"l":77.49,"n":1,"o":77.49,"t":"2026-09-28T08:30:00Z","v":100,"vw":77.49},{"c":77.45,"h":77.45,"l":77.45,"n":2,"o":77.45,"t":"2026-09-28T11:00:00Z","v":304,"vw":77.45},{"c":77.5,"h":77.5,"l":77.49,"n":4,"o":77.49,"t":"2026-09-28T11:15:00Z","v":1800,"vw":77.498333},{"c":78.04,"h":78.04,"l":78,"n":8,"o":78,"t":"2026-09-28T13:15:00Z","v":1028,"vw":78.018568},{"c":77.83,"h":78.39,"l":77.7,"n":107,"o":78.03,"t":"2026-09-28T13:30:00Z","v":13193,"vw":77.923113},{"c":77.94,"h":78.09,"l":77.72,"n":26,"o":77.85,"t":"2026-09-28T13:45:00Z","v":3540,"vw":77.84195},{"c":77.245,"h":77.8151,"l":77.245,"n":27,"o":77.8151,"t":"2026-09-28T14:00:00Z","v":2553,"vw":77.64005},{"c":77.71,"h":77.76,"l":77.3201,"n":10,"o":77.3201,"t":"2026-09-28T14:15:00Z","v":1533,"vw":77.6879},{"c":76.5,"h":77.57,"l":76.5,"n":46,"o":77.57,"t":"2026-09-28T14:30:00Z","v":2653,"vw":77.058082},{"c":76.21,"h":76.21,"l":75.64,"n":25,"o":76.06,"t":"2026-09-28T14:45:00Z","v":3873,"vw":75.811523},{"c":76.44,"h":76.44,"l":76.14,"n":10,"o":76.14,"t":"2026-09-28T15:00:00Z","v":726,"vw":76.335371},{"c":76.42,"h":76.42,"l":76.1,"n":15,"o":76.1,"t":"2026-09-28T15:15:00Z","v":2266,"vw":76.37049},{"c":76.7,"h":76.7,"l":76.7,"n":1,"o":76.7,"t":"2026-09-28T15:45:00Z","v":130,"vw":76.7},{"c":76.95,"h":77.02,"l":76.895,"n":21,"o":76.97,"t":"2026-09-28T16:00:00Z","v":1794,"vw":76.958165},{"c":78.72,"h":78.78,"l":76.97,"n":75,"o":77.12,"t":"2026-09-28T16:15:00Z","v":10457,"vw":77.952715},{"c":78.13,"h":78.67,"l":78.13,"n":57,"o":78.67,"t":"2026-09-28T16:30:00Z","v":7363,"vw":78.330059},{"c":78,"h":78,"l":78,"n":6,"o":78,"t":"2026-09-28T16:45:00Z","v":390,"vw":78},{"c":78.75,"h":78.75,"l":77.61,"n":48,"o":77.61,"t":"2026-09-28T17:00:00Z","v":3190,"vw":78.038653},{"c":78.3,"h":78.3,"l":78.3,"n":2,"o":78.3,"t":"2026-09-28T17:15:00Z","v":104,"vw":78.3},{"c":78.0624,"h":78.0624,"l":78.0624,"n":5,"o":78.0624,"t":"2026-09-28T17:30:00Z","v":146,"vw":78.0624},{"c":78.07,"h":78.09,"l":78.07,"n":6,"o":78.09,"t":"2026-09-28T17:45:00Z","v":1119,"vw":78.088182},{"c":78.2886,"h":78.2886,"l":78.2742,"n":3,"o":78.2742,"t":"2026-09-28T18:00:00Z","v":204,"vw":78.2814},{"c":78.24,"h":78.24,"l":78.24,"n":2,"o":78.24,"t":"2026-09-28T18:15:00Z","v":104,"vw":78.24},{"c":78.07,"h":78.1,"l":78.07,"n":4,"o":78.1,"t":"2026-09-28T18:30:00Z","v":276,"vw":78.085},{"c":78.12,"h":78.26,"l":78.12,"n":14,"o":78.26,"t":"2026-09-28T18:45:00Z","v":556,"vw":78.213333},{"c":78.18,"h":78.29,"l":78.18,"n":21,"o":78.24,"t":"2026-09-28T19:15:00Z","v":818,"vw":78.220909},{"c":78.06,"h":78.28,"l":77.99,"n":28,"o":78.28,"t":"2026-09-28T19:30:00Z","v":1497,"vw":78.153784},{"c":78.085,"h":78.19,"l":78.08,"n":154,"o":78.13,"t":"2026-09-28T19:45:00Z","v":2594,"vw":78.112206},{"c":78.07,"h":78.07,"l":78.07,"n":4,"o":78.07,"t":"2026-09-28T20:00:00Z","v":136,"vw":78.07},{"c":78,"h":78,"l":78,"n":4,"o":78,"t":"2026-09-28T22:15:00Z","v":403,"vw":78},{"c":78.3,"h":78.3,"l":78.07,"n":19,"o":78.07,"t":"2026-09-29T13:30:00Z","v":1196,"vw":78.123961},{"c":77.9,"h":77.9,"l":77.62,"n":5,"o":77.62,"t":"2026-09-29T13:45:00Z","v":205,"vw":77.76},{"c":77.9037,"h":78.18,"l":77.9037,"n":17,"o":78.18,"t":"2026-09-29T14:00:00Z","v":1503,"vw":78.014423},{"c":78.65,"h":78.65,"l":78.09,"n":25,"o":78.09,"t":"2026-09-29T14:15:00Z","v":2361,"vw":78.438473},{"c":78.81,"h":78.81,"l":78.62,"n":16,"o":78.62,"t":"2026-09-29T14:30:00Z","v":1159,"vw":78.716957},{"c":78.71,"h":78.71,"l":78.6995,"n":2,"o":78.6995,"t":"2026-09-29T14:45:00Z","v":435,"vw":78.704328},{"c":78.145,"h":78.33,"l":78.145,"n":4,"o":78.33,"t":"2026-09-29T15:00:00Z","v":229,"vw":78.248502},{"c":77.8519,"h":77.8519,"l":77.8519,"n":1,"o":77.8519,"t":"2026-09-29T15:15:00Z","v":100,"vw":77.8519},{"c":77.99,"h":78,"l":77.74,"n":25,"o":77.78,"t":"2026-09-29T15:45:00Z","v":2958,"vw":77.898033},{"c":77.75,"h":78.08,"l":77.75,"n":12,"o":77.97,"t":"2026-09-29T16:00:00Z","v":1201,"vw":78.003238},{"c":77.6903,"h":77.715,"l":77.66,"n":4,"o":77.715,"t":"2026-09-29T16:30:00Z","v":804,"vw":77.691288},{"c":77.295,"h":77.295,"l":77.295,"n":1,"o":77.295,"t":"2026-09-29T16:45:00Z","v":249,"vw":77.295},{"c":77.6,"h":77.6,"l":77.6,"n":9,"o":77.6,"t":"2026-09-29T17:00:00Z","v":243,"vw":77.6},{"c":77.58,"h":77.58,"l":77.58,"n":1,"o":77.58,"t":"2026-09-29T17:15:00Z","v":100,"vw":77.58},{"c":77.79,"h":77.8299,"l":77.72,"n":11,"o":77.8299,"t":"2026-09-29T17:30:00Z","v":1106,"vw":77.75549},{"c":77.68,"h":77.79,"l":77.68,"n":6,"o":77.79,"t":"2026-09-29T17:45:00Z","v":347,"vw":77.716667},{"c":78.22,"h":78.245,"l":77.63,"n":37,"o":77.65,"t":"2026-09-29T18:00:00Z","v":5409,"vw":77.859666},{"c":78.24,"h":78.24,"l":78.24,"n":1,"o":78.24,"t":"2026-09-29T18:15:00Z","v":200,"vw":78.24},{"c":78.075,"h":78.45,"l":78.04,"n":32,"o":78.31,"t":"2026-09-29T18:30:00Z","v":2788,"vw":78.307906},{"c":78.6,"h":78.6,"l":78.6,"n":3,"o":78.6,"t":"2026-09-29T18:45:00Z","v":700,"vw":78.6},{"c":78.73,"h":78.73,"l":78.695,"n":7,"o":78.695,"t":"2026-09-29T19:00:00Z","v":431,"vw":78.703537},{"c":78.55,"h":78.7299,"l":78.55,"n":5,"o":78.7299,"t":"2026-09-29T19:30:00Z","v":848,"vw":78.705881},{"c":78.66,"h":78.82,"l":78.56,"n":249,"o":78.63,"t":"2026-09-29T19:45:00Z","v":5839,"vw":78.673175},{"c":76.75,"h":76.75,"l":76.74,"n":5,"o":76.75,"t":"2026-09-30T10:15:00Z","v":601,"vw":76.74722},{"c":76.45,"h":76.45,"l":76.44,"n":5,"o":76.45,"t":"2026-09-30T11:00:00Z","v":650,"vw":76.44722},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-09-30T12:30:00Z","v":255,"vw":78},{"c":77.2,"h":77.4802,"l":77.13,"n":15,"o":77.48,"t":"2026-09-30T13:30:00Z","v":1095,"vw":77.33584},{"c":76.81,"h":76.81,"l":76.81,"n":4,"o":76.81,"t":"2026-09-30T13:45:00Z","v":151,"vw":76.81},{"c":77.6,"h":77.6,"l":77.6,"n":4,"o":77.6,"t":"2026-09-30T14:00:00Z","v":310,"vw":77.6},{"c":77.34,"h":77.415,"l":77.34,"n":2,"o":77.415,"t":"2026-09-30T14:15:00Z","v":200,"vw":77.3775},{"c":76.95,"h":76.95,"l":76.95,"n":2,"o":76.95,"t":"2026-09-30T14:30:00Z","v":102,"vw":76.95},{"c":77.09,"h":77.26,"l":77.09,"n":19,"o":77.2125,"t":"2026-09-30T14:45:00Z","v":1729,"vw":77.212079},{"c":76.77,"h":76.8,"l":76.77,"n":5,"o":76.8,"t":"2026-09-30T15:00:00Z","v":725,"vw":76.785714},{"c":76.9,"h":77,"l":76.61,"n":19,"o":77,"t":"2026-09-30T15:15:00Z","v":2947,"vw":76.885205},{"c":76.72,"h":77,"l":76.72,"n":5,"o":77,"t":"2026-09-30T15:30:00Z","v":700,"vw":76.945714},{"c":76.88,"h":76.955,"l":76.5,"n":9,"o":76.5,"t":"2026-09-30T15:45:00Z","v":997,"vw":76.766489},{"c":76.74,"h":76.83,"l":76.54,"n":10,"o":76.72,"t":"2026-09-30T16:15:00Z","v":711,"vw":76.682357},{"c":76.65,"h":76.65,"l":76.5,"n":13,"o":76.61,"t":"2026-09-30T16:30:00Z","v":1417,"vw":76.623765},{"c":76.58,"h":76.78,"l":76.58,"n":14,"o":76.78,"t":"2026-09-30T16:45:00Z","v":1472,"vw":76.723386},{"c":76.51,"h":76.65,"l":76.51,"n":11,"o":76.65,"t":"2026-09-30T17:00:00Z","v":1239,"vw":76.619139},{"c":76.31,"h":76.35,"l":76.2,"n":29,"o":76.265,"t":"2026-09-30T17:30:00Z","v":1868,"vw":76.329178},{"c":76.29,"h":76.37,"l":76.1901,"n":19,"o":76.31,"t":"2026-09-30T17:45:00Z","v":1862,"vw":76.305664},{"c":76.33,"h":76.35,"l":76.235,"n":13,"o":76.35,"t":"2026-09-30T18:00:00Z","v":2735,"vw":76.27879},{"c":76.1899,"h":76.1899,"l":76.1899,"n":1,"o":76.1899,"t":"2026-09-30T18:45:00Z","v":100,"vw":76.1899},{"c":76.41,"h":76.41,"l":76.21,"n":22,"o":76.31,"t":"2026-09-30T19:00:00Z","v":2228,"vw":76.226034},{"c":76.49,"h":76.49,"l":76.44,"n":18,"o":76.4557,"t":"2026-09-30T19:15:00Z","v":3320,"vw":76.457768},{"c":76.48,"h":76.48,"l":76.48,"n":4,"o":76.48,"t":"2026-09-30T19:30:00Z","v":305,"vw":76.48},{"c":76.6,"h":76.775,"l":76.3006,"n":341,"o":76.4,"t":"2026-09-30T19:45:00Z","v":8783,"vw":76.471934},{"c":76.64,"h":76.64,"l":76.64,"n":4,"o":76.64,"t":"2026-09-30T20:00:00Z","v":1934,"vw":76.64},{"c":76.64,"h":76.64,"l":76.64,"n":1,"o":76.64,"t":"2026-09-30T20:15:00Z","v":198,"vw":76.64},{"c":78.1,"h":78.69,"l":75.8,"n":6,"o":75.8,"t":"2026-10-01T08:00:00Z","v":1800,"vw":77.711667},{"c":76.6439,"h":76.6439,"l":76.6439,"n":1,"o":76.6439,"t":"2026-10-01T11:45:00Z","v":100,"vw":76.6439},{"c":76.67,"h":76.67,"l":76.67,"n":1,"o":76.67,"t":"2026-10-01T13:00:00Z","v":112,"vw":76.67},{"c":76.8176,"h":77.2,"l":76.355,"n":45,"o":76.41,"t":"2026-10-01T13:30:00Z","v":3573,"vw":76.593853},{"c":76.66,"h":76.77,"l":76.47,"n":30,"o":76.77,"t":"2026-10-01T13:45:00Z","v":4708,"vw":76.694306},{"c":76.11,"h":76.11,"l":75.44,"n":36,"o":76.01,"t":"2026-10-01T14:00:00Z","v":3709,"vw":75.678787},{"c":75.42,"h":75.95,"l":75.42,"n":19,"o":75.95,"t":"2026-10-01T14:15:00Z","v":1464,"vw":75.597619},{"c":75.665,"h":75.665,"l":75.665,"n":2,"o":75.665,"t":"2026-10-01T14:30:00Z","v":121,"vw":75.665},{"c":75.5,"h":75.895,"l":75.425,"n":5,"o":75.425,"t":"2026-10-01T14:45:00Z","v":912,"vw":75.645285},{"c":74.7465,"h":75.46,"l":74.71,"n":11,"o":75.46,"t":"2026-10-01T15:00:00Z","v":801,"vw":74.908869},{"c":75.18,"h":75.5,"l":75.16,"n":98,"o":75.405,"t":"2026-10-01T15:15:00Z","v":14702,"vw":75.327079},{"c":74.68,"h":75.04,"l":74.46,"n":28,"o":75.03,"t":"2026-10-01T15:30:00Z","v":1841,"vw":74.685075},{"c":75.22,"h":75.22,"l":74.802,"n":23,"o":74.802,"t":"2026-10-01T15:45:00Z","v":1887,"vw":75.066613},{"c":75.25,"h":75.25,"l":75.25,"n":1,"o":75.25,"t":"2026-10-01T16:15:00Z","v":100,"vw":75.25},{"c":75.06,"h":75.3791,"l":75.06,"n":8,"o":75.3791,"t":"2026-10-01T16:30:00Z","v":584,"vw":75.21447},{"c":74.97,"h":75.31,"l":74.795,"n":8,"o":75.31,"t":"2026-10-01T16:45:00Z","v":1171,"vw":75.094082},{"c":75.34,"h":75.405,"l":74.86,"n":16,"o":74.86,"t":"2026-10-01T17:00:00Z","v":3107,"vw":75.210097},{"c":76.45,"h":76.45,"l":75.53,"n":12,"o":75.53,"t":"2026-10-01T17:15:00Z","v":631,"vw":76.188},{"c":76.64,"h":77.095,"l":76.53,"n":146,"o":76.54,"t":"2026-10-01T17:30:00Z","v":28922,"vw":76.890637},{"c":76.27,"h":76.82,"l":76.16,"n":16,"o":76.68,"t":"2026-10-01T17:45:00Z","v":764,"vw":76.485714},{"c":76.1,"h":76.215,"l":75.96,"n":10,"o":76.215,"t":"2026-10-01T18:00:00Z","v":855,"vw":76.105278},{"c":76.43,"h":76.48,"l":75.97,"n":11,"o":75.97,"t":"2026-10-01T18:15:00Z","v":737,"vw":76.258333},{"c":76.5,"h":76.5,"l":76.5,"n":2,"o":76.5,"t":"2026-10-01T18:30:00Z","v":286,"vw":76.5},{"c":76.62,"h":76.62,"l":76.62,"n":4,"o":76.62,"t":"2026-10-01T18:45:00Z","v":174,"vw":76.62},{"c":76.51,"h":76.66,"l":76.51,"n":10,"o":76.66,"t":"2026-10-01T19:00:00Z","v":439,"vw":76.56},{"c":76.5215,"h":76.5399,"l":76.5215,"n":13,"o":76.5399,"t":"2026-10-01T19:15:00Z","v":262,"vw":76.529618},{"c":76.64,"h":76.7328,"l":76.54,"n":7,"o":76.7328,"t":"2026-10-01T19:30:00Z","v":1261,"vw":76.636243},{"c":76.66,"h":77.1799,"l":76.52,"n":1500,"o":76.52,"t":"2026-10-01T19:45:00Z","v":72009,"vw":76.947655},{"c":76.9,"h":76.9,"l":76.63,"n":71,"o":76.63,"t":"2026-10-01T20:00:00Z","v":2287,"vw":76.697839},{"c":76.88,"h":77.65,"l":76.88,"n":9,"o":77.63,"t":"2026-10-02T08:00:00Z","v":2160,"vw":77.258571},{"c":78.99,"h":79.142,"l":78.655,"n":98,"o":79.14,"t":"2026-10-02T13:30:00Z","v":8272,"vw":78.932278},{"c":79.48,"h":79.48,"l":78.86,"n":218,"o":79.21,"t":"2026-10-02T13:45:00Z","v":69783,"vw":79.207633},{"c":79.86,"h":80.11,"l":79.4,"n":30,"o":79.4,"t":"2026-10-02T14:00:00Z","v":1829,"vw":79.786138},{"c":79.71,"h":80.06,"l":79.67,"n":17,"o":79.99,"t":"2026-10-02T14:15:00Z","v":1083,"vw":79.873717},{"c":79.5915,"h":79.5915,"l":79.5915,"n":2,"o":79.5915,"t":"2026-10-02T14:30:00Z","v":108,"vw":79.5915},{"c":79.5199,"h":80.04,"l":79.5199,"n":6,"o":80.04,"t":"2026-10-02T14:45:00Z","v":670,"vw":79.6716},{"c":78.37,"h":78.75,"l":78.23,"n":21,"o":78.75,"t":"2026-10-02T15:15:00Z","v":1659,"vw":78.417886},{"c":78.685,"h":78.73,"l":78.6119,"n":14,"o":78.6119,"t":"2026-10-02T15:30:00Z","v":2975,"vw":78.661191},{"c":78.83,"h":78.97,"l":78.77,"n":11,"o":78.77,"t":"2026-10-02T15:45:00Z","v":2652,"vw":78.945},{"c":78.88,"h":79.07,"l":78.88,"n":8,"o":78.905,"t":"2026-10-02T16:00:00Z","v":608,"vw":78.992826},{"c":78.72,"h":78.98,"l":78.72,"n":7,"o":78.98,"t":"2026-10-02T16:15:00Z","v":315,"vw":78.893333},{"c":78.71,"h":78.8,"l":78.71,"n":3,"o":78.8,"t":"2026-10-02T16:30:00Z","v":204,"vw":78.755},{"c":78.61,"h":78.91,"l":78.61,"n":30,"o":78.81,"t":"2026-10-02T17:00:00Z","v":2461,"vw":78.78426},{"c":78.59,"h":78.6,"l":78.59,"n":4,"o":78.6,"t":"2026-10-02T17:45:00Z","v":210,"vw":78.595},{"c":78.65,"h":78.7698,"l":78.59,"n":7,"o":78.7698,"t":"2026-10-02T18:15:00Z","v":509,"vw":78.693566},{"c":78.65,"h":78.65,"l":78.65,"n":5,"o":78.65,"t":"2026-10-02T18:30:00Z","v":312,"vw":78.65},{"c":78.805,"h":78.805,"l":78.805,"n":1,"o":78.805,"t":"2026-10-02T18:45:00Z","v":100,"vw":78.805},{"c":78.995,"h":79.01,"l":78.9,"n":49,"o":78.98,"t":"2026-10-02T19:00:00Z","v":5187,"vw":78.958406},{"c":79.2801,"h":79.35,"l":79,"n":13,"o":79,"t":"2026-10-02T19:15:00Z","v":2707,"vw":79.257829},{"c":79.51,"h":79.51,"l":79.34,"n":14,"o":79.34,"t":"2026-10-02T19:30:00Z","v":322,"vw":79.429955},{"c":79.55,"h":79.56,"l":79.27,"n":1433,"o":79.4901,"t":"2026-10-02T19:45:00Z","v":69958,"vw":79.38643},{"c":79.51,"h":79.57,"l":79.51,"n":6,"o":79.57,"t":"2026-10-02T20:00:00Z","v":1304,"vw":79.540185},{"c":82.33,"h":82.33,"l":82.3,"n":4,"o":82.3,"t":"2026-10-05T12:00:00Z","v":1001,"vw":82.307992},{"c":83.13,"h":83.13,"l":82.25,"n":65,"o":82.25,"t":"2026-10-05T13:30:00Z","v":5657,"vw":82.724725},{"c":82.29,"h":82.5201,"l":82.24,"n":23,"o":82.5201,"t":"2026-10-05T13:45:00Z","v":1448,"vw":82.367757},{"c":82.8,"h":82.8,"l":82.36,"n":17,"o":82.41,"t":"2026-10-05T14:00:00Z","v":642,"vw":82.4875},{"c":82.77,"h":82.83,"l":82.74,"n":10,"o":82.83,"t":"2026-10-05T14:15:00Z","v":718,"vw":82.804677},{"c":82.9,"h":83,"l":82.65,"n":37,"o":82.71,"t":"2026-10-05T14:30:00Z","v":2024,"vw":82.774815},{"c":83.2,"h":83.25,"l":83.1,"n":41,"o":83.1,"t":"2026-10-05T14:45:00Z","v":3829,"vw":83.139259},{"c":83.07,"h":83.39,"l":83.06,"n":26,"o":83.39,"t":"2026-10-05T15:00:00Z","v":10590,"vw":83.11093},{"c":83,"h":83.08,"l":82.9599,"n":22,"o":83,"t":"2026-10-05T15:15:00Z","v":1139,"vw":82.994666},{"c":82.92,"h":82.92,"l":82.92,"n":3,"o":82.92,"t":"2026-10-05T15:30:00Z","v":118,"vw":82.92},{"c":83.0501,"h":83.0501,"l":83.0501,"n":3,"o":83.0501,"t":"2026-10-05T15:45:00Z","v":216,"vw":83.0501},{"c":83.01,"h":83.05,"l":82.975,"n":15,"o":83.05,"t":"2026-10-05T16:00:00Z","v":772,"vw":83.021243},{"c":83.1,"h":83.1,"l":82.935,"n":7,"o":82.935,"t":"2026-10-05T16:15:00Z","v":1050,"vw":83.044494},{"c":83.185,"h":83.185,"l":83.13,"n":2,"o":83.13,"t":"2026-10-05T16:30:00Z","v":200,"vw":83.1575},{"c":83.27,"h":83.27,"l":83.19,"n":11,"o":83.19,"t":"2026-10-05T16:45:00Z","v":333,"vw":83.216578},{"c":83.06,"h":83.06,"l":83.06,"n":3,"o":83.06,"t":"2026-10-05T17:00:00Z","v":155,"vw":83.06},{"c":83.15,"h":83.155,"l":83.04,"n":15,"o":83.075,"t":"2026-10-05T17:15:00Z","v":1591,"vw":83.127368},{"c":83.27,"h":83.27,"l":83.15,"n":3,"o":83.23,"t":"2026-10-05T17:30:00Z","v":508,"vw":83.214252},{"c":83.52,"h":83.52,"l":83.315,"n":27,"o":83.37,"t":"2026-10-05T17:45:00Z","v":1336,"vw":83.415316},{"c":83.54,"h":83.62,"l":83.52,"n":36,"o":83.56,"t":"2026-10-05T18:00:00Z","v":2347,"vw":83.575431},{"c":83.75,"h":83.79,"l":83.575,"n":10,"o":83.575,"t":"2026-10-05T18:15:00Z","v":1238,"vw":83.699965},{"c":83.67,"h":83.76,"l":83.67,"n":15,"o":83.76,"t":"2026-10-05T18:30:00Z","v":1355,"vw":83.71959},{"c":83.43,"h":83.5,"l":83.43,"n":2,"o":83.5,"t":"2026-10-05T18:45:00Z","v":222,"vw":83.461532},{"c":83.56,"h":83.56,"l":83.42,"n":33,"o":83.55,"t":"2026-10-05T19:00:00Z","v":3381,"vw":83.448627},{"c":83.57,"h":83.57,"l":83.53,"n":10,"o":83.53,"t":"2026-10-05T19:15:00Z","v":601,"vw":83.548436},{"c":83.48,"h":83.5,"l":83.47,"n":6,"o":83.5,"t":"2026-10-05T19:30:00Z","v":632,"vw":83.48694},{"c":83.14,"h":83.3799,"l":83.1173,"n":159,"o":83.3799,"t":"2026-10-05T19:45:00Z","v":2518,"vw":83.232953},{"c":83.4,"h":83.4,"l":83.4,"n":8,"o":83.4,"t":"2026-10-05T20:00:00Z","v":649,"vw":83.4},{"c":83.01,"h":83.01,"l":83.01,"n":2,"o":83.01,"t":"2026-10-05T20:45:00Z","v":201,"vw":83.01},{"c":84,"h":84,"l":83.83,"n":16,"o":83.83,"t":"2026-10-05T22:15:00Z","v":1193,"vw":83.95326},{"c":82.43,"h":82.43,"l":82.43,"n":1,"o":82.43,"t":"2026-10-06T08:00:00Z","v":200,"vw":82.43},{"c":83.85,"h":83.85,"l":83.85,"n":2,"o":83.85,"t":"2026-10-06T12:00:00Z","v":300,"vw":83.85},{"c":82.8863,"h":83.42,"l":82.87,"n":12,"o":83.42,"t":"2026-10-06T13:30:00Z","v":1526,"vw":82.981512},{"c":82.8,"h":82.855,"l":82.665,"n":20,"o":82.68,"t":"2026-10-06T13:45:00Z","v":1870,"vw":82.804863},{"c":83,"h":83,"l":82.7461,"n":15,"o":82.8,"t":"2026-10-06T14:00:00Z","v":764,"vw":82.868554},{"c":82.19,"h":82.73,"l":82.19,"n":6,"o":82.73,"t":"2026-10-06T14:15:00Z","v":475,"vw":82.490532},{"c":82.33,"h":82.33,"l":82.03,"n":11,"o":82.1,"t":"2026-10-06T14:30:00Z","v":543,"vw":82.176774},{"c":82.6299,"h":82.6299,"l":82.6299,"n":3,"o":82.6299,"t":"2026-10-06T14:45:00Z","v":448,"vw":82.6299},{"c":82.7101,"h":82.7101,"l":82.7101,"n":2,"o":82.7101,"t":"2026-10-06T15:00:00Z","v":296,"vw":82.7101},{"c":82.61,"h":82.6264,"l":82.61,"n":9,"o":82.6264,"t":"2026-10-06T15:15:00Z","v":748,"vw":82.623838},{"c":82.72,"h":82.72,"l":82.68,"n":5,"o":82.68,"t":"2026-10-06T15:30:00Z","v":387,"vw":82.690929},{"c":82.77,"h":82.77,"l":82.77,"n":9,"o":82.77,"t":"2026-10-06T15:45:00Z","v":485,"vw":82.77},{"c":82.53,"h":82.53,"l":82.53,"n":1,"o":82.53,"t":"2026-10-06T16:15:00Z","v":100,"vw":82.53},{"c":82.53,"h":82.595,"l":82.53,"n":4,"o":82.595,"t":"2026-10-06T16:30:00Z","v":234,"vw":82.5625},{"c":82.28,"h":82.32,"l":82.28,"n":5,"o":82.32,"t":"2026-10-06T17:15:00Z","v":404,"vw":82.291765},{"c":82.56,"h":82.56,"l":82.47,"n":11,"o":82.47,"t":"2026-10-06T17:30:00Z","v":1119,"vw":82.48125},{"c":82.62,"h":82.71,"l":82.62,"n":35,"o":82.625,"t":"2026-10-06T17:45:00Z","v":2006,"vw":82.66132},{"c":82.404,"h":82.404,"l":82.404,"n":2,"o":82.404,"t":"2026-10-06T18:15:00Z","v":102,"vw":82.404},{"c":82.39,"h":82.42,"l":82.39,"n":4,"o":82.42,"t":"2026-10-06T18:45:00Z","v":500,"vw":82.413258},{"c":82.27,"h":82.33,"l":82.27,"n":13,"o":82.28,"t":"2026-10-06T19:15:00Z","v":3540,"vw":82.285363},{"c":81.85,"h":82.06,"l":81.85,"n":14,"o":82.06,"t":"2026-10-06T19:30:00Z","v":677,"vw":81.96882},{"c":81.65,"h":81.8199,"l":81.65,"n":239,"o":81.7719,"t":"2026-10-06T19:45:00Z","v":9864,"vw":81.756879},{"c":81.6082,"h":81.6082,"l":81.6082,"n":1,"o":81.6082,"t":"2026-10-06T23:45:00Z","v":635,"vw":81.6082},{"c":79.28,"h":79.28,"l":79.28,"n":1,"o":79.28,"t":"2026-10-07T08:00:00Z","v":100,"vw":79.28},{"c":78.5,"h":78.5,"l":78.5,"n":5,"o":78.5,"t":"2026-10-07T12:00:00Z","v":500,"vw":78.5},{"c":76.995,"h":77.71,"l":76.8,"n":83,"o":77.71,"t":"2026-10-07T13:30:00Z","v":6164,"vw":77.285129},{"c":76.965,"h":77,"l":76.88,"n":36,"o":76.9,"t":"2026-10-07T13:45:00Z","v":2358,"vw":76.95109},{"c":77.12,"h":77.16,"l":77.07,"n":8,"o":77.16,"t":"2026-10-07T14:00:00Z","v":458,"vw":77.1175},{"c":77.79,"h":77.79,"l":77.37,"n":25,"o":77.37,"t":"2026-10-07T14:15:00Z","v":2913,"vw":77.560458},{"c":78.0243,"h":78.0399,"l":77.67,"n":12,"o":77.67,"t":"2026-10-07T14:30:00Z","v":1179,"vw":77.874999},{"c":77.9901,"h":77.9901,"l":77.7405,"n":4,"o":77.7405,"t":"2026-10-07T14:45:00Z","v":325,"vw":77.835549},{"c":78.4,"h":78.5854,"l":78.02,"n":19,"o":78.02,"t":"2026-10-07T15:00:00Z","v":1080,"vw":78.42256},{"c":78.0101,"h":78.35,"l":78.0101,"n":9,"o":78.35,"t":"2026-10-07T15:15:00Z","v":542,"vw":78.093114},{"c":78.28,"h":78.28,"l":78.12,"n":7,"o":78.1501,"t":"2026-10-07T15:30:00Z","v":871,"vw":78.187762},{"c":78.39,"h":78.39,"l":78.19,"n":30,"o":78.225,"t":"2026-10-07T16:00:00Z","v":1988,"vw":78.301364},{"c":78.57,"h":78.58,"l":78.57,"n":4,"o":78.58,"t":"2026-10-07T16:15:00Z","v":1272,"vw":78.578428},{"c":78.3299,"h":78.53,"l":78.315,"n":28,"o":78.47,"t":"2026-10-07T16:30:00Z","v":2806,"vw":78.39022},{"c":78.285,"h":78.285,"l":78.285,"n":1,"o":78.285,"t":"2026-10-07T16:45:00Z","v":400,"vw":78.285},{"c":78.62,"h":78.62,"l":78.31,"n":13,"o":78.355,"t":"2026-10-07T17:00:00Z","v":1159,"vw":78.402298},{"c":78.66,"h":78.66,"l":78.66,"n":1,"o":78.66,"t":"2026-10-07T17:30:00Z","v":200,"vw":78.66},{"c":78.7,"h":78.83,"l":78.7,"n":7,"o":78.73,"t":"2026-10-07T18:45:00Z","v":1501,"vw":78.744898},{"c":78.65,"h":78.755,"l":78.65,"n":10,"o":78.755,"t":"2026-10-07T19:00:00Z","v":514,"vw":78.690845},{"c":78.425,"h":78.425,"l":78.425,"n":4,"o":78.425,"t":"2026-10-07T19:15:00Z","v":136,"vw":78.425},{"c":78.31,"h":78.56,"l":78.31,"n":1535,"o":78.49,"t":"2026-10-07T19:45:00Z","v":80512,"vw":78.427741},{"c":78.38,"h":78.38,"l":78.38,"n":4,"o":78.38,"t":"2026-10-07T20:00:00Z","v":616,"vw":78.38},{"c":78.38,"h":78.38,"l":78.38,"n":1,"o":78.38,"t":"2026-10-07T20:30:00Z","v":200,"vw":78.38},{"c":73.99,"h":74,"l":73.97,"n":3,"o":74,"t":"2026-10-08T11:15:00Z","v":92043,"vw":73.984379},{"c":75.25,"h":75.25,"l":75,"n":4,"o":75,"t":"2026-10-08T13:15:00Z","v":784,"vw":75.158365},{"c":74.98,"h":75.355,"l":74.88,"n":96,"o":75.15,"t":"2026-10-08T13:30:00Z","v":6910,"vw":75.074729},{"c":74.89,"h":75.3351,"l":74.5905,"n":51,"o":75.2,"t":"2026-10-08T13:45:00Z","v":4356,"vw":75.074827},{"c":75.27,"h":75.27,"l":74.88,"n":10,"o":74.88,"t":"2026-10-08T14:00:00Z","v":936,"vw":75.045},{"c":75.485,"h":75.485,"l":75.275,"n":11,"o":75.275,"t":"2026-10-08T14:15:00Z","v":1176,"vw":75.446902},{"c":75.46,"h":75.595,"l":75.45,"n":5,"o":75.595,"t":"2026-10-08T14:30:00Z","v":350,"vw":75.513605},{"c":75.015,"h":75.15,"l":75.015,"n":7,"o":75.125,"t":"2026-10-08T14:45:00Z","v":662,"vw":75.115654},{"c":74.53,"h":74.78,"l":74.53,"n":35,"o":74.78,"t":"2026-10-08T15:00:00Z","v":1472,"vw":74.598696},{"c":74.38,"h":74.6699,"l":74.35,"n":41,"o":74.5,"t":"2026-10-08T15:15:00Z","v":3236,"vw":74.487383},{"c":74.095,"h":74.315,"l":74,"n":24,"o":74.28,"t":"2026-10-08T15:30:00Z","v":2620,"vw":74.227085},{"c":74,"h":74.15,"l":73.95,"n":45,"o":74.13,"t":"2026-10-08T15:45:00Z","v":4096,"vw":74.01125},{"c":73.8601,"h":73.955,"l":73.8601,"n":11,"o":73.92,"t":"2026-10-08T16:00:00Z","v":1071,"vw":73.895835},{"c":74.73,"h":75.16,"l":74.08,"n":225,"o":74.08,"t":"2026-10-08T16:15:00Z","v":68881,"vw":74.212679},{"c":74.32,"h":74.54,"l":74.32,"n":12,"o":74.48,"t":"2026-10-08T16:30:00Z","v":1069,"vw":74.429875},{"c":73.205,"h":74.065,"l":72.9702,"n":47,"o":74.065,"t":"2026-10-08T16:45:00Z","v":3518,"vw":73.350289},{"c":73.54,"h":73.54,"l":72.82,"n":16,"o":72.82,"t":"2026-10-08T17:00:00Z","v":512,"vw":73.316552},{"c":72.62,"h":73.755,"l":72.62,"n":46,"o":73.755,"t":"2026-10-08T17:15:00Z","v":3789,"vw":72.816844},{"c":73.21,"h":73.21,"l":72.98,"n":17,"o":73.01,"t":"2026-10-08T17:30:00Z","v":697,"vw":73.0575},{"c":73.04,"h":73.17,"l":72.74,"n":19,"o":73.17,"t":"2026-10-08T17:45:00Z","v":609,"vw":72.959},{"c":73,"h":73.025,"l":72.82,"n":17,"o":72.82,"t":"2026-10-08T18:00:00Z","v":3449,"vw":72.963276},{"c":73.655,"h":73.655,"l":73.32,"n":22,"o":73.32,"t":"2026-10-08T18:15:00Z","v":2424,"vw":73.546019},{"c":73.29,"h":73.45,"l":73.27,"n":11,"o":73.45,"t":"2026-10-08T18:30:00Z","v":3158,"vw":73.288146},{"c":73.43,"h":73.43,"l":73.28,"n":6,"o":73.28,"t":"2026-10-08T18:45:00Z","v":302,"vw":73.355},{"c":73.48,"h":73.48,"l":73.4,"n":5,"o":73.4,"t":"2026-10-08T19:00:00Z","v":216,"vw":73.44},{"c":73.41,"h":73.41,"l":73.3,"n":8,"o":73.41,"t":"2026-10-08T19:15:00Z","v":727,"vw":73.347143},{"c":73.45,"h":73.45,"l":73.32,"n":13,"o":73.45,"t":"2026-10-08T19:30:00Z","v":409,"vw":73.409375},{"c":73.84,"h":73.895,"l":73.26,"n":1159,"o":73.2801,"t":"2026-10-08T19:45:00Z","v":26136,"vw":73.48292},{"c":73.97,"h":73.97,"l":73.97,"n":6,"o":73.97,"t":"2026-10-08T20:00:00Z","v":195,"vw":73.97},{"c":73.8,"h":73.8,"l":73.8,"n":4,"o":73.8,"t":"2026-10-08T20:15:00Z","v":1195,"vw":73.8},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-08T22:45:00Z","v":200,"vw":74},{"c":74.1,"h":74.1,"l":74.1,"n":1,"o":74.1,"t":"2026-10-08T23:00:00Z","v":501,"vw":74.1},{"c":76.12,"h":76.12,"l":76.12,"n":2,"o":76.12,"t":"2026-10-09T11:00:00Z","v":528,"vw":76.12},{"c":76.25,"h":76.25,"l":76.2196,"n":3,"o":76.2196,"t":"2026-10-09T11:15:00Z","v":700,"vw":76.245657},{"c":76.45,"h":76.45,"l":76.45,"n":2,"o":76.45,"t":"2026-10-09T11:30:00Z","v":202,"vw":76.45},{"c":76.55,"h":76.55,"l":76.55,"n":2,"o":76.55,"t":"2026-10-09T11:45:00Z","v":201,"vw":76.55},{"c":76.55,"h":76.55,"l":76.55,"n":1,"o":76.55,"t":"2026-10-09T12:00:00Z","v":200,"vw":76.55},{"c":76.3,"h":76.3,"l":76.3,"n":1,"o":76.3,"t":"2026-10-09T12:30:00Z","v":150,"vw":76.3},{"c":75.95,"h":76.64,"l":75.93,"n":43,"o":76.21,"t":"2026-10-09T13:30:00Z","v":7176,"vw":76.124879},{"c":76,"h":76.29,"l":76,"n":32,"o":76.145,"t":"2026-10-09T13:45:00Z","v":2844,"vw":76.128171},{"c":75.3538,"h":75.91,"l":75.3301,"n":29,"o":75.78,"t":"2026-10-09T14:00:00Z","v":1882,"vw":75.656133},{"c":75.7,"h":75.7001,"l":75.595,"n":12,"o":75.7001,"t":"2026-10-09T14:30:00Z","v":1328,"vw":75.661745},{"c":75.795,"h":75.83,"l":75.68,"n":11,"o":75.82,"t":"2026-10-09T14:45:00Z","v":1517,"vw":75.790467},{"c":75.76,"h":75.92,"l":75.625,"n":28,"o":75.86,"t":"2026-10-09T15:00:00Z","v":973,"vw":75.81684},{"c":75.46,"h":75.57,"l":75.46,"n":3,"o":75.57,"t":"2026-10-09T15:30:00Z","v":440,"vw":75.4875},{"c":75.71,"h":75.7303,"l":75.71,"n":4,"o":75.7303,"t":"2026-10-09T15:45:00Z","v":472,"vw":75.714328},{"c":75.69,"h":75.69,"l":75.69,"n":3,"o":75.69,"t":"2026-10-09T16:00:00Z","v":102,"vw":75.69},{"c":75.46,"h":75.6988,"l":75.46,"n":10,"o":75.6988,"t":"2026-10-09T16:45:00Z","v":1532,"vw":75.494453},{"c":75.68,"h":75.68,"l":75.68,"n":1,"o":75.68,"t":"2026-10-09T17:30:00Z","v":100,"vw":75.68},{"c":75.775,"h":75.8599,"l":75.5354,"n":11,"o":75.5354,"t":"2026-10-09T17:45:00Z","v":2859,"vw":75.825522},{"c":75.8737,"h":75.8737,"l":75.8737,"n":2,"o":75.8737,"t":"2026-10-09T18:15:00Z","v":155,"vw":75.8737},{"c":75.82,"h":75.82,"l":75.82,"n":8,"o":75.82,"t":"2026-10-09T18:45:00Z","v":389,"vw":75.82},{"c":75.98,"h":75.98,"l":75.98,"n":3,"o":75.98,"t":"2026-10-09T19:00:00Z","v":300,"vw":75.98},{"c":76.25,"h":76.25,"l":75.6508,"n":1067,"o":75.91,"t":"2026-10-09T19:45:00Z","v":21904,"vw":75.944222},{"c":74.94,"h":74.94,"l":74.82,"n":7,"o":74.82,"t":"2026-10-12T11:45:00Z","v":700,"vw":74.885455},{"c":74.9,"h":75.22,"l":74.9,"n":19,"o":75.22,"t":"2026-10-12T13:30:00Z","v":542,"vw":75.070816},{"c":74.59,"h":74.67,"l":74.381,"n":170,"o":74.67,"t":"2026-10-12T13:45:00Z","v":95411,"vw":74.644837},{"c":74.11,"h":74.57,"l":74.11,"n":68,"o":74.535,"t":"2026-10-12T14:00:00Z","v":8436,"vw":74.422987},{"c":73.83,"h":74.24,"l":73.83,"n":27,"o":74.24,"t":"2026-10-12T14:15:00Z","v":1717,"vw":74.013736},{"c":73.92,"h":73.92,"l":73.92,"n":12,"o":73.92,"t":"2026-10-12T14:30:00Z","v":245,"vw":73.92},{"c":73.83,"h":73.83,"l":73.68,"n":11,"o":73.68,"t":"2026-10-12T14:45:00Z","v":652,"vw":73.705828},{"c":73.7512,"h":73.86,"l":73.7512,"n":3,"o":73.86,"t":"2026-10-12T15:00:00Z","v":473,"vw":73.813898},{"c":74.065,"h":74.1,"l":74.02,"n":13,"o":74.03,"t":"2026-10-12T15:30:00Z","v":1743,"vw":74.036149},{"c":74.37,"h":74.37,"l":74.17,"n":3,"o":74.17,"t":"2026-10-12T15:45:00Z","v":304,"vw":74.236667},{"c":74.21,"h":74.275,"l":74.21,"n":4,"o":74.275,"t":"2026-10-12T16:00:00Z","v":205,"vw":74.2425},{"c":74.33,"h":74.33,"l":74.32,"n":9,"o":74.32,"t":"2026-10-12T16:15:00Z","v":956,"vw":74.326548},{"c":74.19,"h":74.19,"l":74.19,"n":1,"o":74.19,"t":"2026-10-12T16:30:00Z","v":100,"vw":74.19},{"c":73.8116,"h":74.11,"l":73.8116,"n":3,"o":74.11,"t":"2026-10-12T16:45:00Z","v":258,"vw":73.99298},{"c":73.97,"h":73.97,"l":73.96,"n":7,"o":73.96,"t":"2026-10-12T17:00:00Z","v":212,"vw":73.965},{"c":73.85,"h":73.85,"l":73.85,"n":3,"o":73.85,"t":"2026-10-12T17:15:00Z","v":175,"vw":73.85},{"c":73.7501,"h":73.87,"l":73.7501,"n":12,"o":73.87,"t":"2026-10-12T17:30:00Z","v":524,"vw":73.815025},{"c":73.86,"h":73.86,"l":73.86,"n":8,"o":73.86,"t":"2026-10-12T17:45:00Z","v":704,"vw":73.86},{"c":73.8,"h":73.8,"l":73.8,"n":2,"o":73.8,"t":"2026-10-12T18:45:00Z","v":101,"vw":73.8},{"c":73.825,"h":73.825,"l":73.825,"n":2,"o":73.825,"t":"2026-10-12T19:15:00Z","v":104,"vw":73.825},{"c":73.96,"h":74.05,"l":73.96,"n":12,"o":74.045,"t":"2026-10-12T19:30:00Z","v":561,"vw":74.031408},{"c":73.87,"h":74.115,"l":73.82,"n":1093,"o":73.91,"t":"2026-10-12T19:45:00Z","v":25045,"vw":73.985155},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-13T11:30:00Z","v":240,"vw":72},{"c":70.68,"h":70.68,"l":70.68,"n":2,"o":70.68,"t":"2026-10-13T12:45:00Z","v":502,"vw":70.68},{"c":70.95,"h":71,"l":70.95,"n":8,"o":71,"t":"2026-10-13T13:15:00Z","v":3813,"vw":70.958366},{"c":72.115,"h":72.4,"l":70.79,"n":70,"o":70.98,"t":"2026-10-13T13:30:00Z","v":14784,"vw":71.153897},{"c":71.59,"h":71.96,"l":71.59,"n":7,"o":71.96,"t":"2026-10-13T13:45:00Z","v":778,"vw":71.662641},{"c":71.77,"h":71.85,"l":71.44,"n":9,"o":71.44,"t":"2026-10-13T14:00:00Z","v":2005,"vw":71.787496},{"c":71.9799,"h":71.9799,"l":71.81,"n":24,"o":71.81,"t":"2026-10-13T14:15:00Z","v":4257,"vw":71.855851},{"c":71.925,"h":72.03,"l":71.92,"n":11,"o":71.92,"t":"2026-10-13T14:30:00Z","v":2210,"vw":71.927529},{"c":71.694,"h":71.9837,"l":71.694,"n":40,"o":71.9837,"t":"2026-10-13T14:45:00Z","v":2720,"vw":71.86601},{"c":71.93,"h":71.9499,"l":71.655,"n":24,"o":71.655,"t":"2026-10-13T15:00:00Z","v":1387,"vw":71.855557},{"c":71.945,"h":71.9948,"l":71.945,"n":8,"o":71.9948,"t":"2026-10-13T15:15:00Z","v":743,"vw":71.980551},{"c":71.7,"h":71.81,"l":71.7,"n":5,"o":71.81,"t":"2026-10-13T15:30:00Z","v":480,"vw":71.735789},{"c":71.865,"h":71.865,"l":71.725,"n":4,"o":71.725,"t":"2026-10-13T15:45:00Z","v":390,"vw":71.76099},{"c":72.225,"h":72.225,"l":72.11,"n":2,"o":72.11,"t":"2026-10-13T16:15:00Z","v":200,"vw":72.1675},{"c":72.36,"h":72.36,"l":72.225,"n":12,"o":72.225,"t":"2026-10-13T16:30:00Z","v":1257,"vw":72.347727},{"c":72.235,"h":72.35,"l":72.15,"n":4,"o":72.35,"t":"2026-10-13T16:45:00Z","v":393,"vw":72.223265},{"c":72.115,"h":72.115,"l":71.85,"n":11,"o":71.905,"t":"2026-10-13T17:00:00Z","v":933,"vw":71.912763},{"c":72.02,"h":72.02,"l":72.02,"n":2,"o":72.02,"t":"2026-10-13T17:15:00Z","v":108,"vw":72.02},{"c":72.015,"h":72.015,"l":72,"n":4,"o":72,"t":"2026-10-13T17:30:00Z","v":205,"vw":72.0075},{"c":71.91,"h":71.91,"l":71.7753,"n":17,"o":71.91,"t":"2026-10-13T17:45:00Z","v":2506,"vw":71.842629},{"c":72.45,"h":72.47,"l":71.95,"n":59,"o":71.95,"t":"2026-10-13T18:00:00Z","v":8732,"vw":72.128987},{"c":72.24,"h":72.34,"l":72.24,"n":21,"o":72.25,"t":"2026-10-13T18:15:00Z","v":1761,"vw":72.255466},{"c":72.415,"h":72.415,"l":72.415,"n":1,"o":72.415,"t":"2026-10-13T18:30:00Z","v":100,"vw":72.415},{"c":72.24,"h":72.24,"l":72.24,"n":2,"o":72.24,"t":"2026-10-13T18:45:00Z","v":150,"vw":72.24},{"c":72.36,"h":72.36,"l":72.12,"n":6,"o":72.23,"t":"2026-10-13T19:00:00Z","v":609,"vw":72.20723},{"c":72.39,"h":72.395,"l":72.27,"n":13,"o":72.36,"t":"2026-10-13T19:15:00Z","v":2000,"vw":72.323785},{"c":72.3,"h":72.465,"l":72.295,"n":76,"o":72.465,"t":"2026-10-13T19:30:00Z","v":14325,"vw":72.36434},{"c":72.58,"h":72.58,"l":72.141,"n":971,"o":72.39,"t":"2026-10-13T19:45:00Z","v":19163,"vw":72.318435},{"c":72.58,"h":72.58,"l":72.58,"n":4,"o":72.58,"t":"2026-10-13T20:00:00Z","v":152,"vw":72.58},{"c":71.65,"h":71.65,"l":71.63,"n":61,"o":71.63,"t":"2026-10-14T12:00:00Z","v":2098,"vw":71.63804},{"c":70.1237,"h":70.1237,"l":70.1237,"n":1,"o":70.1237,"t":"2026-10-14T12:30:00Z","v":100,"vw":70.1237},{"c":69.9,"h":69.9,"l":69.9,"n":1,"o":69.9,"t":"2026-10-14T12:45:00Z","v":400,"vw":69.9},{"c":69.92,"h":70.11,"l":69.42,"n":100,"o":69.53,"t":"2026-10-14T13:30:00Z","v":8029,"vw":69.700725},{"c":69.05,"h":70.075,"l":69.05,"n":106,"o":70.04,"t":"2026-10-14T13:45:00Z","v":13808,"vw":69.872569},{"c":69.22,"h":69.22,"l":69.015,"n":31,"o":69.025,"t":"2026-10-14T14:00:00Z","v":1856,"vw":69.107697},{"c":69.3,"h":69.36,"l":69.0901,"n":23,"o":69.32,"t":"2026-10-14T14:15:00Z","v":1293,"vw":69.233189},{"c":69.645,"h":69.645,"l":69.355,"n":16,"o":69.355,"t":"2026-10-14T14:30:00Z","v":2109,"vw":69.442277},{"c":69.2925,"h":69.635,"l":69.24,"n":11,"o":69.635,"t":"2026-10-14T14:45:00Z","v":1543,"vw":69.580151},{"c":68.88,"h":69.01,"l":68.675,"n":49,"o":69.01,"t":"2026-10-14T15:00:00Z","v":5541,"vw":68.855261},{"c":69.16,"h":69.16,"l":68.9901,"n":14,"o":69,"t":"2026-10-14T15:15:00Z","v":2655,"vw":69.013197},{"c":68.44,"h":68.8,"l":68.44,"n":32,"o":68.8,"t":"2026-10-14T15:30:00Z","v":1891,"vw":68.609286},{"c":68.38,"h":68.52,"l":68.3,"n":11,"o":68.5,"t":"2026-10-14T15:45:00Z","v":1290,"vw":68.467936},{"c":68.0025,"h":68.12,"l":68,"n":25,"o":68.01,"t":"2026-10-14T16:15:00Z","v":1925,"vw":68.01604},{"c":68.41,"h":68.41,"l":67.99,"n":6,"o":67.99,"t":"2026-10-14T16:30:00Z","v":253,"vw":68.235},{"c":68.36,"h":68.3601,"l":68.33,"n":12,"o":68.3601,"t":"2026-10-14T17:00:00Z","v":651,"vw":68.348311},{"c":68.4771,"h":68.4771,"l":68.4771,"n":2,"o":68.4771,"t":"2026-10-14T17:15:00Z","v":147,"vw":68.4771},{"c":68.095,"h":68.095,"l":68.095,"n":1,"o":68.095,"t":"2026-10-14T17:30:00Z","v":100,"vw":68.095},{"c":67.945,"h":68.075,"l":67.945,"n":16,"o":68.075,"t":"2026-10-14T17:45:00Z","v":2787,"vw":68.019444},{"c":68.065,"h":68.065,"l":67.92,"n":6,"o":67.92,"t":"2026-10-14T18:00:00Z","v":325,"vw":67.971786},{"c":68.345,"h":68.3975,"l":68.345,"n":5,"o":68.3975,"t":"2026-10-14T18:15:00Z","v":578,"vw":68.355194},{"c":68.15,"h":68.295,"l":68.15,"n":15,"o":68.28,"t":"2026-10-14T18:30:00Z","v":854,"vw":68.22563},{"c":68.1,"h":68.19,"l":68.02,"n":16,"o":68.02,"t":"2026-10-14T18:45:00Z","v":716,"vw":68.10819},{"c":67.845,"h":68,"l":67.845,"n":19,"o":68,"t":"2026-10-14T19:00:00Z","v":699,"vw":67.87475},{"c":68.175,"h":68.4,"l":68.175,"n":42,"o":68.3999,"t":"2026-10-14T19:30:00Z","v":6068,"vw":68.256432},{"c":68.09,"h":68.3715,"l":67.93,"n":1336,"o":68.18,"t":"2026-10-14T19:45:00Z","v":27172,"vw":68.191063},{"c":68.04,"h":68.15,"l":68.04,"n":8,"o":68.15,"t":"2026-10-14T20:00:00Z","v":839,"vw":68.13665},{"c":63.48,"h":63.56,"l":63.43,"n":11,"o":63.56,"t":"2026-10-15T08:00:00Z","v":1207,"vw":63.4875},{"c":63.31,"h":63.31,"l":63.31,"n":4,"o":63.31,"t":"2026-10-15T11:00:00Z","v":1050,"vw":63.31},{"c":63.44,"h":63.44,"l":63.44,"n":4,"o":63.44,"t":"2026-10-15T12:30:00Z","v":103,"vw":63.44},{"c":63.81,"h":63.98,"l":63.81,"n":4,"o":63.98,"t":"2026-10-15T13:15:00Z","v":800,"vw":63.895},{"c":64.45,"h":64.505,"l":63.41,"n":115,"o":63.82,"t":"2026-10-15T13:30:00Z","v":16274,"vw":63.960981},{"c":63.48,"h":64.4035,"l":63,"n":161,"o":64.37,"t":"2026-10-15T13:45:00Z","v":52732,"vw":63.668501},{"c":63.96,"h":64.39,"l":63.48,"n":73,"o":63.48,"t":"2026-10-15T14:00:00Z","v":7789,"vw":63.990607},{"c":64.15,"h":64.32,"l":64.03,"n":19,"o":64.04,"t":"2026-10-15T14:15:00Z","v":2418,"vw":64.141187},{"c":65,"h":65,"l":64.095,"n":16,"o":64.15,"t":"2026-10-15T14:30:00Z","v":1028,"vw":64.432753},{"c":65.3601,"h":65.3601,"l":65.15,"n":21,"o":65.319,"t":"2026-10-15T14:45:00Z","v":2646,"vw":65.257968},{"c":65.845,"h":66.01,"l":65.79,"n":19,"o":66.01,"t":"2026-10-15T15:00:00Z","v":1846,"vw":65.877019},{"c":65.7601,"h":66.26,"l":65.7601,"n":10,"o":66.175,"t":"2026-10-15T15:15:00Z","v":476,"vw":66.011661},{"c":65.95,"h":65.95,"l":65.775,"n":5,"o":65.775,"t":"2026-10-15T15:30:00Z","v":508,"vw":65.81},{"c":66.1317,"h":66.16,"l":65.9196,"n":20,"o":65.9196,"t":"2026-10-15T15:45:00Z","v":2512,"vw":66.108245},{"c":65.6502,"h":66.1405,"l":65.64,"n":63,"o":66.0928,"t":"2026-10-15T16:00:00Z","v":15094,"vw":66.037228},{"c":65.61,"h":65.76,"l":65.61,"n":16,"o":65.65,"t":"2026-10-15T16:15:00Z","v":1533,"vw":65.636171},{"c":65.625,"h":65.77,"l":65.548,"n":9,"o":65.548,"t":"2026-10-15T16:30:00Z","v":807,"vw":65.661093},{"c":65.535,"h":65.77,"l":65.535,"n":5,"o":65.77,"t":"2026-10-15T16:45:00Z","v":302,"vw":65.691667},{"c":65.56,"h":65.64,"l":65.56,"n":6,"o":65.64,"t":"2026-10-15T17:00:00Z","v":502,"vw":65.584},{"c":65.75,"h":65.75,"l":65.69,"n":4,"o":65.69,"t":"2026-10-15T17:15:00Z","v":352,"vw":65.732857},{"c":65.955,"h":65.955,"l":65.955,"n":2,"o":65.955,"t":"2026-10-15T17:30:00Z","v":101,"vw":65.955},{"c":66.07,"h":66.07,"l":65.8701,"n":9,"o":66.035,"t":"2026-10-15T17:45:00Z","v":1509,"vw":66.014916},{"c":65.66,"h":65.8299,"l":65.6,"n":19,"o":65.8299,"t":"2026-10-15T18:00:00Z","v":5050,"vw":65.692886},{"c":65.66,"h":65.66,"l":65.46,"n":13,"o":65.46,"t":"2026-10-15T18:15:00Z","v":2170,"vw":65.60663},{"c":66.44,"h":66.44,"l":66.44,"n":1,"o":66.44,"t":"2026-10-15T19:00:00Z","v":100,"vw":66.44},{"c":66.24,"h":66.49,"l":66.24,"n":49,"o":66.4,"t":"2026-10-15T19:15:00Z","v":4285,"vw":66.39644},{"c":66.51,"h":66.51,"l":66.12,"n":20,"o":66.19,"t":"2026-10-15T19:30:00Z","v":5579,"vw":66.193395},{"c":66.65,"h":66.71,"l":66.2862,"n":942,"o":66.51,"t":"2026-10-15T19:45:00Z","v":22154,"vw":66.4336},{"c":66.65,"h":66.65,"l":66.65,"n":5,"o":66.65,"t":"2026-10-15T20:00:00Z","v":224,"vw":66.65},{"c":65.05,"h":65.05,"l":65.05,"n":1,"o":65.05,"t":"2026-10-15T21:30:00Z","v":155,"vw":65.05},{"c":66.84,"h":66.84,"l":66.84,"n":3,"o":66.84,"t":"2026-10-15T23:45:00Z","v":200,"vw":66.84},{"c":66.29,"h":66.29,"l":66.29,"n":2,"o":66.29,"t":"2026-10-16T08:00:00Z","v":232,"vw":66.29},{"c":65.105,"h":65.72,"l":64.74,"n":15,"o":65.72,"t":"2026-10-16T13:30:00Z","v":1187,"vw":65.202159},{"c":64.58,"h":64.95,"l":64.58,"n":14,"o":64.95,"t":"2026-10-16T13:45:00Z","v":961,"vw":64.753797},{"c":64.6,"h":64.81,"l":64.53,"n":31,"o":64.7813,"t":"2026-10-16T14:00:00Z","v":6027,"vw":64.723196},{"c":64.9599,"h":64.9599,"l":64.76,"n":5,"o":64.76,"t":"2026-10-16T14:15:00Z","v":518,"vw":64.913638},{"c":65.3,"h":65.3,"l":65.0972,"n":4,"o":65.0972,"t":"2026-10-16T14:30:00Z","v":422,"vw":65.147028},{"c":65.19,"h":65.27,"l":65.17,"n":8,"o":65.27,"t":"2026-10-16T14:45:00Z","v":326,"vw":65.21},{"c":64.295,"h":65.0199,"l":64.295,"n":26,"o":65.005,"t":"2026-10-16T15:00:00Z","v":2029,"vw":64.610424},{"c":64.43,"h":64.48,"l":64.265,"n":50,"o":64.44,"t":"2026-10-16T15:15:00Z","v":9199,"vw":64.422108},{"c":64.625,"h":64.625,"l":64.625,"n":2,"o":64.625,"t":"2026-10-16T15:30:00Z","v":116,"vw":64.625},{"c":64.38,"h":64.705,"l":64.38,"n":5,"o":64.705,"t":"2026-10-16T15:45:00Z","v":472,"vw":64.514748},{"c":63.794,"h":64,"l":63.794,"n":20,"o":64,"t":"2026-10-16T16:00:00Z","v":2804,"vw":63.932863},{"c":64.0631,"h":64.0631,"l":64.06,"n":3,"o":64.06,"t":"2026-10-16T16:30:00Z","v":313,"vw":64.062106},{"c":64.1,"h":64.1,"l":64.1,"n":1,"o":64.1,"t":"2026-10-16T16:45:00Z","v":1001,"vw":64.1},{"c":63.26,"h":64.06,"l":63.26,"n":16,"o":64.06,"t":"2026-10-16T17:00:00Z","v":1467,"vw":63.625821},{"c":63.28,"h":63.4085,"l":63.0401,"n":28,"o":63.245,"t":"2026-10-16T17:15:00Z","v":1244,"vw":63.183175},{"c":63.88,"h":63.88,"l":63.35,"n":17,"o":63.35,"t":"2026-10-16T17:30:00Z","v":658,"vw":63.569275},{"c":63.69,"h":63.69,"l":63.69,"n":4,"o":63.69,"t":"2026-10-16T17:45:00Z","v":1148,"vw":63.69},{"c":63.44,"h":63.46,"l":63.44,"n":7,"o":63.46,"t":"2026-10-16T18:00:00Z","v":239,"vw":63.45},{"c":63.1801,"h":63.37,"l":63.1,"n":12,"o":63.11,"t":"2026-10-16T18:15:00Z","v":1410,"vw":63.262469},{"c":63.33,"h":63.33,"l":63.33,"n":1,"o":63.33,"t":"2026-10-16T18:30:00Z","v":300,"vw":63.33},{"c":62.945,"h":63.14,"l":62.945,"n":23,"o":63.14,"t":"2026-10-16T18:45:00Z","v":984,"vw":63.012155},{"c":63.305,"h":63.305,"l":62.75,"n":21,"o":62.75,"t":"2026-10-16T19:00:00Z","v":8065,"vw":63.087023},{"c":63.23,"h":63.39,"l":63.23,"n":11,"o":63.27,"t":"2026-10-16T19:15:00Z","v":724,"vw":63.310714},{"c":62.6,"h":63.42,"l":62.6,"n":31,"o":63.42,"t":"2026-10-16T19:30:00Z","v":4440,"vw":63.05462},{"c":63,"h":63.1999,"l":62.675,"n":1109,"o":62.685,"t":"2026-10-16T19:45:00Z","v":29541,"vw":62.964706},{"c":63.14,"h":63.19,"l":63.14,"n":6,"o":63.19,"t":"2026-10-16T20:00:00Z","v":1392,"vw":63.150375},{"c":63.19,"h":63.19,"l":63.19,"n":3,"o":63.19,"t":"2026-10-16T20:30:00Z","v":200,"vw":63.19},{"c":62.66,"h":62.66,"l":62.66,"n":1,"o":62.66,"t":"2026-10-16T23:15:00Z","v":125,"vw":62.66},{"c":65.5,"h":65.5,"l":65.5,"n":2,"o":65.5,"t":"2026-10-19T11:15:00Z","v":740,"vw":65.5},{"c":65.7,"h":65.7,"l":65.7,"n":1,"o":65.7,"t":"2026-10-19T12:15:00Z","v":100,"vw":65.7},{"c":65.15,"h":66.08,"l":65.09,"n":98,"o":66.08,"t":"2026-10-19T13:30:00Z","v":8134,"vw":65.567132},{"c":65.235,"h":65.25,"l":65.15,"n":15,"o":65.2208,"t":"2026-10-19T13:45:00Z","v":2900,"vw":65.24191},{"c":65.38,"h":65.38,"l":65.0989,"n":8,"o":65.0989,"t":"2026-10-19T14:00:00Z","v":735,"vw":65.152443},{"c":65.41,"h":65.625,"l":65.41,"n":17,"o":65.625,"t":"2026-10-19T14:15:00Z","v":800,"vw":65.561857},{"c":65.12,"h":65.24,"l":65.03,"n":7,"o":65.12,"t":"2026-10-19T14:30:00Z","v":1285,"vw":65.132169},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-19T14:45:00Z","v":518,"vw":65},{"c":65.3399,"h":65.38,"l":65.193,"n":37,"o":65.2755,"t":"2026-10-19T15:00:00Z","v":3153,"vw":65.260685},{"c":65.5401,"h":65.7,"l":65.5401,"n":9,"o":65.69,"t":"2026-10-19T15:30:00Z","v":430,"vw":65.642397},{"c":65.42,"h":65.42,"l":65.22,"n":18,"o":65.29,"t":"2026-10-19T16:00:00Z","v":17490,"vw":65.397217},{"c":65.19,"h":65.19,"l":65.19,"n":6,"o":65.19,"t":"2026-10-19T16:15:00Z","v":227,"vw":65.19},{"c":65.0951,"h":65.0951,"l":65.035,"n":5,"o":65.035,"t":"2026-10-19T16:30:00Z","v":369,"vw":65.068389},{"c":64.93,"h":64.93,"l":64.7402,"n":8,"o":64.7402,"t":"2026-10-19T16:45:00Z","v":1296,"vw":64.761383},{"c":64.57,"h":64.775,"l":64.495,"n":27,"o":64.775,"t":"2026-10-19T17:00:00Z","v":3630,"vw":64.560673},{"c":64.84,"h":64.84,"l":64.84,"n":4,"o":64.84,"t":"2026-10-19T17:30:00Z","v":229,"vw":64.84},{"c":64.69,"h":64.69,"l":64.69,"n":1,"o":64.69,"t":"2026-10-19T17:45:00Z","v":100,"vw":64.69},{"c":64.84,"h":64.84,"l":64.84,"n":3,"o":64.84,"t":"2026-10-19T18:00:00Z","v":118,"vw":64.84},{"c":64.38,"h":64.44,"l":64.38,"n":7,"o":64.44,"t":"2026-10-19T18:30:00Z","v":2350,"vw":64.434107},{"c":64.87,"h":64.87,"l":64.8147,"n":10,"o":64.8147,"t":"2026-10-19T19:00:00Z","v":719,"vw":64.854352},{"c":64.58,"h":64.94,"l":64.37,"n":989,"o":64.8844,"t":"2026-10-19T19:45:00Z","v":28005,"vw":64.582943},{"c":64.58,"h":64.58,"l":64.49,"n":7,"o":64.49,"t":"2026-10-19T20:00:00Z","v":1286,"vw":64.511077},{"c":62.9653,"h":63.27,"l":62.58,"n":36,"o":62.62,"t":"2026-10-20T13:30:00Z","v":3712,"vw":62.764995},{"c":63.13,"h":63.255,"l":63.13,"n":18,"o":63.1875,"t":"2026-10-20T13:45:00Z","v":868,"vw":63.196148},{"c":63.98,"h":63.98,"l":63.82,"n":14,"o":63.82,"t":"2026-10-20T14:00:00Z","v":1002,"vw":63.921857},{"c":64.6198,"h":64.6198,"l":64.325,"n":4,"o":64.325,"t":"2026-10-20T14:15:00Z","v":1352,"vw":64.358143},{"c":65.145,"h":65.435,"l":65.145,"n":23,"o":65.435,"t":"2026-10-20T14:30:00Z","v":2238,"vw":65.227636},{"c":65.145,"h":65.145,"l":64.98,"n":9,"o":65.1,"t":"2026-10-20T14:45:00Z","v":1271,"vw":65.1275},{"c":64.21,"h":65.02,"l":64.21,"n":17,"o":65.01,"t":"2026-10-20T15:00:00Z","v":1820,"vw":64.776418},{"c":64.5,"h":64.56,"l":64.34,"n":4,"o":64.56,"t":"2026-10-20T15:15:00Z","v":590,"vw":64.487163},{"c":64.3,"h":64.3,"l":64.22,"n":10,"o":64.25,"t":"2026-10-20T15:30:00Z","v":869,"vw":64.253241},{"c":64.645,"h":64.645,"l":64.51,"n":14,"o":64.51,"t":"2026-10-20T15:45:00Z","v":3021,"vw":64.540401},{"c":64.64,"h":64.64,"l":64.45,"n":13,"o":64.53,"t":"2026-10-20T16:15:00Z","v":1816,"vw":64.49739},{"c":64.47,"h":64.47,"l":64.47,"n":4,"o":64.47,"t":"2026-10-20T16:30:00Z","v":231,"vw":64.47},{"c":64.69,"h":64.69,"l":64.69,"n":2,"o":64.69,"t":"2026-10-20T16:45:00Z","v":250,"vw":64.69},{"c":64.41,"h":64.41,"l":64.3719,"n":3,"o":64.3719,"t":"2026-10-20T17:00:00Z","v":1167,"vw":64.375364},{"c":64.8,"h":64.8,"l":64.8,"n":4,"o":64.8,"t":"2026-10-20T17:30:00Z","v":1032,"vw":64.8},{"c":64.6913,"h":64.89,"l":64.6913,"n":12,"o":64.89,"t":"2026-10-20T17:45:00Z","v":491,"vw":64.785325},{"c":64.775,"h":64.775,"l":64.775,"n":3,"o":64.775,"t":"2026-10-20T18:00:00Z","v":118,"vw":64.775},{"c":64.72,"h":64.79,"l":64.72,"n":7,"o":64.79,"t":"2026-10-20T18:15:00Z","v":1348,"vw":64.734},{"c":64.505,"h":64.5996,"l":64.41,"n":50,"o":64.5996,"t":"2026-10-20T18:30:00Z","v":9125,"vw":64.466694},{"c":64.48,"h":64.48,"l":64.45,"n":5,"o":64.45,"t":"2026-10-20T18:45:00Z","v":332,"vw":64.470385},{"c":64.45,"h":64.655,"l":64.3201,"n":545,"o":64.555,"t":"2026-10-20T19:45:00Z","v":18220,"vw":64.474807},{"c":64.52,"h":64.52,"l":64.52,"n":5,"o":64.52,"t":"2026-10-20T20:00:00Z","v":340,"vw":64.52},{"c":65.51,"h":65.51,"l":65.51,"n":2,"o":65.51,"t":"2026-10-20T21:00:00Z","v":301,"vw":65.51},{"c":65.75,"h":65.75,"l":65.75,"n":2,"o":65.75,"t":"2026-10-21T13:15:00Z","v":170,"vw":65.75},{"c":64.5,"h":65.99,"l":64.5,"n":49,"o":65.99,"t":"2026-10-21T13:30:00Z","v":3750,"vw":65.120017},{"c":64.41,"h":64.52,"l":64.41,"n":6,"o":64.41,"t":"2026-10-21T13:45:00Z","v":470,"vw":64.439117},{"c":64.71,"h":64.89,"l":64.71,"n":2,"o":64.89,"t":"2026-10-21T14:00:00Z","v":200,"vw":64.8},{"c":64.635,"h":64.635,"l":64.44,"n":7,"o":64.44,"t":"2026-10-21T14:15:00Z","v":233,"vw":64.5375},{"c":64.72,"h":64.72,"l":64.6288,"n":3,"o":64.6288,"t":"2026-10-21T14:30:00Z","v":207,"vw":64.6744},{"c":65.165,"h":65.195,"l":65.055,"n":13,"o":65.055,"t":"2026-10-21T15:30:00Z","v":1733,"vw":65.107846},{"c":65.2,"h":65.31,"l":65.2,"n":3,"o":65.31,"t":"2026-10-21T15:45:00Z","v":316,"vw":65.273333},{"c":65.055,"h":65.18,"l":65.055,"n":7,"o":65.15,"t":"2026-10-21T16:00:00Z","v":1804,"vw":65.130702},{"c":65.105,"h":65.105,"l":65.105,"n":3,"o":65.105,"t":"2026-10-21T16:15:00Z","v":201,"vw":65.105},{"c":65.16,"h":65.2157,"l":65.05,"n":9,"o":65.05,"t":"2026-10-21T16:30:00Z","v":1855,"vw":65.099522},{"c":65.29,"h":65.3397,"l":65.2842,"n":7,"o":65.3397,"t":"2026-10-21T16:45:00Z","v":607,"vw":65.303667},{"c":65.43,"h":65.43,"l":65.27,"n":44,"o":65.375,"t":"2026-10-21T17:00:00Z","v":9521,"vw":65.386867},{"c":65.35,"h":65.489,"l":65.35,"n":9,"o":65.435,"t":"2026-10-21T17:15:00Z","v":1641,"vw":65.430984},{"c":65.33,"h":65.33,"l":65.33,"n":1,"o":65.33,"t":"2026-10-21T17:30:00Z","v":100,"vw":65.33},{"c":65.43,"h":65.43,"l":65.197,"n":5,"o":65.245,"t":"2026-10-21T17:45:00Z","v":1403,"vw":65.244},{"c":65.4,"h":65.41,"l":65.4,"n":6,"o":65.41,"t":"2026-10-21T18:15:00Z","v":440,"vw":65.402294},{"c":65.6,"h":65.6,"l":65.6,"n":1,"o":65.6,"t":"2026-10-21T18:30:00Z","v":100,"vw":65.6},{"c":64.65,"h":65.6,"l":64.65,"n":64,"o":65.6,"t":"2026-10-21T18:45:00Z","v":15775,"vw":65.00608},{"c":64.44,"h":64.73,"l":64.44,"n":29,"o":64.65,"t":"2026-10-21T19:00:00Z","v":2065,"vw":64.593772},{"c":64.854,"h":64.854,"l":64.854,"n":2,"o":64.854,"t":"2026-10-21T19:15:00Z","v":750,"vw":64.854},{"c":65.32,"h":65.32,"l":65.134,"n":4,"o":65.134,"t":"2026-10-21T19:30:00Z","v":446,"vw":65.177357},{"c":65.27,"h":65.415,"l":65.1118,"n":877,"o":65.2858,"t":"2026-10-21T19:45:00Z","v":25502,"vw":65.27604},{"c":65.27,"h":65.27,"l":65.27,"n":2,"o":65.27,"t":"2026-10-21T20:00:00Z","v":914,"vw":65.27},{"c":63.95,"h":63.95,"l":63.95,"n":2,"o":63.95,"t":"2026-10-21T21:45:00Z","v":303,"vw":63.95},{"c":61.43,"h":61.43,"l":60.53,"n":12,"o":61,"t":"2026-10-22T08:00:00Z","v":1452,"vw":61.015606},{"c":60.09,"h":60.09,"l":60.09,"n":3,"o":60.09,"t":"2026-10-22T13:00:00Z","v":605,"vw":60.09},{"c":60.43,"h":60.54,"l":60.43,"n":6,"o":60.54,"t":"2026-10-22T13:15:00Z","v":763,"vw":60.46248},{"c":60.9625,"h":61.22,"l":60.44,"n":128,"o":60.6,"t":"2026-10-22T13:30:00Z","v":10728,"vw":60.883909},{"c":61.3473,"h":61.3473,"l":60.87,"n":121,"o":60.94,"t":"2026-10-22T13:45:00Z","v":16664,"vw":61.003798},{"c":60.872,"h":61.47,"l":60.872,"n":32,"o":61.47,"t":"2026-10-22T14:00:00Z","v":2709,"vw":61.287082},{"c":60.31,"h":60.64,"l":60.29,"n":47,"o":60.64,"t":"2026-10-22T14:15:00Z","v":4107,"vw":60.34002},{"c":60,"h":60.22,"l":59.83,"n":75,"o":60.22,"t":"2026-10-22T14:30:00Z","v":6485,"vw":60.051998},{"c":59.78,"h":59.78,"l":59.59,"n":37,"o":59.61,"t":"2026-10-22T14:45:00Z","v":17527,"vw":59.709708},{"c":59.375,"h":59.775,"l":59.315,"n":60,"o":59.775,"t":"2026-10-22T15:00:00Z","v":7826,"vw":59.477723},{"c":59.675,"h":59.675,"l":59.675,"n":1,"o":59.675,"t":"2026-10-22T15:15:00Z","v":103,"vw":59.675},{"c":59.39,"h":59.63,"l":59.27,"n":50,"o":59.47,"t":"2026-10-22T15:30:00Z","v":9123,"vw":59.365878},{"c":59.7458,"h":59.7458,"l":59.7458,"n":3,"o":59.7458,"t":"2026-10-22T15:45:00Z","v":277,"vw":59.7458},{"c":59.9261,"h":59.9261,"l":59.735,"n":7,"o":59.735,"t":"2026-10-22T16:00:00Z","v":3456,"vw":59.86613},{"c":59.71,"h":59.96,"l":59.71,"n":5,"o":59.935,"t":"2026-10-22T16:15:00Z","v":3230,"vw":59.724844},{"c":59.27,"h":59.27,"l":59.27,"n":4,"o":59.27,"t":"2026-10-22T16:30:00Z","v":133,"vw":59.27},{"c":59.19,"h":59.19,"l":59,"n":26,"o":59,"t":"2026-10-22T16:45:00Z","v":3915,"vw":59.049621},{"c":59.23,"h":59.23,"l":59.11,"n":17,"o":59.11,"t":"2026-10-22T17:00:00Z","v":3420,"vw":59.128646},{"c":59.2021,"h":59.2021,"l":59.2021,"n":2,"o":59.2021,"t":"2026-10-22T17:15:00Z","v":107,"vw":59.2021},{"c":59.59,"h":59.6,"l":59.5,"n":11,"o":59.51,"t":"2026-10-22T17:30:00Z","v":1210,"vw":59.539368},{"c":59.5,"h":59.5,"l":59.5,"n":2,"o":59.5,"t":"2026-10-22T17:45:00Z","v":105,"vw":59.5},{"c":59.09,"h":59.37,"l":59.09,"n":18,"o":59.37,"t":"2026-10-22T18:00:00Z","v":3688,"vw":59.213401},{"c":59.5,"h":59.51,"l":59.4,"n":20,"o":59.41,"t":"2026-10-22T18:15:00Z","v":2339,"vw":59.443697},{"c":59.45,"h":59.45,"l":59.3,"n":8,"o":59.3,"t":"2026-10-22T18:30:00Z","v":1389,"vw":59.381012},{"c":59.2,"h":59.35,"l":59.2,"n":8,"o":59.35,"t":"2026-10-22T18:45:00Z","v":905,"vw":59.299717},{"c":59.07,"h":59.07,"l":59.07,"n":10,"o":59.07,"t":"2026-10-22T19:00:00Z","v":467,"vw":59.07},{"c":59.429,"h":59.43,"l":59.429,"n":4,"o":59.43,"t":"2026-10-22T19:15:00Z","v":740,"vw":59.429429},{"c":58.94,"h":59.1,"l":58.92,"n":19,"o":59.07,"t":"2026-10-22T19:30:00Z","v":1591,"vw":59.009041},{"c":59.5,"h":59.505,"l":58.87,"n":1234,"o":58.99,"t":"2026-10-22T19:45:00Z","v":34805,"vw":59.290037},{"c":59.63,"h":59.63,"l":59.63,"n":4,"o":59.63,"t":"2026-10-22T20:00:00Z","v":2295,"vw":59.63},{"c":59.38,"h":59.38,"l":59.38,"n":1,"o":59.38,"t":"2026-10-22T20:30:00Z","v":100,"vw":59.38},{"c":59.38,"h":59.38,"l":59.38,"n":1,"o":59.38,"t":"2026-10-22T23:45:00Z","v":100,"vw":59.38}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5283216783216784,"strike":79.24475524475524,"iv":0.7205055944055944,"gamma":0.014517482517482517,"theta":-0.037157342657342655,"vega":0.02947062937062937,"rho":0.004114015037558953,"breakevenPct":33.780105522517054},{"delta":0.15,"premium":0.8416666666666665,"strike":74.88888888888889,"iv":0.7020777777777777,"gamma":0.019722222222222224,"theta":-0.04826666666666665,"vega":0.03922222222222222,"rho":0.006166657401252418,"breakevenPct":27.0007639704101},{"delta":0.2,"premium":1.1209026128266035,"strike":70.94774346793349,"iv":0.6488612826603325,"gamma":0.02565748218527316,"theta":-0.05375391923990499,"vega":0.0469874109263658,"rho":0.008250016923264231,"breakevenPct":20.859711690021946},{"delta":0.25,"premium":1.5508389261744966,"strike":69.32214765100672,"iv":0.6787906040268457,"gamma":0.02785234899328859,"theta":-0.06386778523489933,"vega":0.05335234899328859,"rho":0.010249198722994955,"breakevenPct":18.854580877379185},{"delta":0.3,"premium":1.9792933810375672,"strike":67.38282647584973,"iv":0.6801284436493739,"gamma":0.030340608228980322,"theta":-0.07012611806797853,"vega":0.05834722719141324,"rho":0.012251197158981833,"breakevenPct":16.320844972140364},{"delta":0.35,"premium":2.6793670886075946,"strike":66.47088607594937,"iv":0.7577643037974684,"gamma":0.02908784810126582,"theta":-0.0832,"vega":0.062164303797468345,"rho":0.014070878119900194,"breakevenPct":15.965542788121684},{"delta":0.4,"premium":3.1858013937282235,"strike":64.50522648083624,"iv":0.7462463414634146,"gamma":0.03079686411149826,"theta":-0.08569059233449478,"vega":0.06489372822299652,"rho":0.016019600329753633,"breakevenPct":13.518409985853525},{"delta":0.45,"premium":3.8155737704918034,"strike":62.83606557377049,"iv":0.7481713114754098,"gamma":0.03118729508196721,"theta":-0.0874438524590164,"vega":0.0658782786885246,"rho":0.017881444363134616,"breakevenPct":11.775346879527568},{"delta":0.5,"premium":4.471311475409836,"strike":61.19672131147541,"iv":0.7503844262295082,"gamma":0.03131024590163934,"theta":-0.08863237704918032,"vega":0.0664110655737705,"rho":0.019726371205928416,"breakevenPct":10.125830600176494},{"delta":0.55,"premium":5.110434782608696,"strike":59.608695652173914,"iv":0.7439234782608696,"gamma":0.0314,"theta":-0.08783304347826086,"vega":0.06608,"rho":0.02158467911728857,"breakevenPct":8.53451355824687},{"delta":0.6,"premium":5.70463768115942,"strike":58.15942028985507,"iv":0.7140104347826087,"gamma":0.0314,"theta":-0.08165913043478261,"vega":0.06341333333333334,"rho":0.02347916547329108,"breakevenPct":7.100550010086353},{"delta":0.65,"premium":6.298840579710145,"strike":56.71014492753623,"iv":0.6840973913043478,"gamma":0.0314,"theta":-0.07548521739130434,"vega":0.060746666666666664,"rho":0.025373651829293596,"breakevenPct":5.666586461925833},{"delta":0.7,"premium":6.89304347826087,"strike":55.26086956521739,"iv":0.654184347826087,"gamma":0.0314,"theta":-0.06931130434782609,"vega":0.05808,"rho":0.027268138185296106,"breakevenPct":4.232622913765317},{"delta":0.75,"premium":8.134741442097598,"strike":53.50691915513474,"iv":0.6606550619082302,"gamma":0.028145083758193735,"theta":-0.06321310997815004,"vega":0.052284632192279676,"rho":0.028675752792727625,"breakevenPct":3.37357135205825},{"delta":0.8,"premium":9.518572469045885,"strike":51.68608885651857,"iv":0.6751124544792425,"gamma":0.024175673707210486,"theta":-0.05713153678077203,"vega":0.045802476329206115,"rho":0.02997649311388747,"breakevenPct":2.640719982499501},{"delta":0.85,"premium":11.106701940035268,"strike":49.67372134038801,"iv":0.6995086419753084,"gamma":0.019938800705467385,"theta":-0.05119329805996473,"vega":0.03908871252204587,"rho":0.0311176556643023,"breakevenPct":1.9292692946893768},{"delta":0.9,"premium":15.25132275132275,"strike":45.264550264550266,"iv":0.848274074074074,"gamma":0.012355026455026457,"theta":-0.04704867724867725,"vega":0.029476719576719577,"rho":0.030261939624043135,"breakevenPct":1.4856163271390461}],"put":[{"delta":0.1,"premium":0.8641404805914973,"strike":43.64140480591497,"iv":0.9639388170055452,"gamma":0.010787060998151573,"theta":-0.04747208872458411,"vega":0.02923068391866913,"rho":-0.0054340606943491555,"breakevenPct":28.26217621109597},{"delta":0.15,"premium":1.1376218323586744,"strike":48.44054580896686,"iv":0.7997401559454191,"gamma":0.017704873294346977,"theta":-0.05192475633528265,"vega":0.03899941520467836,"rho":-0.00806026704755652,"breakevenPct":20.672607787006235},{"delta":0.2,"premium":1.6536357571714477,"strike":51.13408939292862,"iv":0.7531795196797865,"gamma":0.021470180120080052,"theta":-0.05864989993328886,"vega":0.045960040026684454,"rho":-0.01085697486871236,"breakevenPct":17.02087265511124},{"delta":0.25,"premium":2.3207471647765177,"strike":52.801867911941294,"iv":0.7815317545030019,"gamma":0.023338092061374247,"theta":-0.06872328218812541,"vega":0.05193068712474983,"rho":-0.013758704222927624,"breakevenPct":15.342745686458542},{"delta":0.3,"premium":2.9878585723815876,"strike":54.46964643095397,"iv":0.8098839893262174,"gamma":0.025206004002668446,"theta":-0.07879666444296198,"vega":0.05790133422281521,"rho":-0.016660433577142888,"breakevenPct":13.66461871780584},{"delta":0.35,"premium":3.663945578231292,"strike":56.15986394557823,"iv":0.8057007482993197,"gamma":0.02700625850340136,"theta":-0.08251034013605442,"vega":0.06142380952380952,"rho":-0.019571391789282213,"breakevenPct":11.963913521135446},{"delta":0.4,"premium":4.34421768707483,"strike":57.86054421768708,"iv":0.7863470068027211,"gamma":0.02877496598639456,"theta":-0.08325863945578231,"vega":0.0638047619047619,"rho":-0.022486653193239503,"breakevenPct":10.252680646298439},{"delta":0.45,"premium":5.024489795918368,"strike":59.56122448979592,"iv":0.7669932653061224,"gamma":0.030543673469387755,"theta":-0.0840069387755102,"vega":0.06618571428571429,"rho":-0.025401914597196793,"breakevenPct":8.541447771461435},{"delta":0.5,"premium":5.775302571860817,"strike":61.122541603630864,"iv":0.7460599092284418,"gamma":0.03147708018154312,"theta":-0.08150590015128592,"vega":0.06632291981845688,"rho":-0.028366701914361154,"breakevenPct":7.18222533662579},{"delta":0.55,"premium":6.550642965204237,"strike":62.635400907715585,"iv":0.7245773071104388,"gamma":0.032120045385779124,"theta":-0.0778750378214826,"vega":0.06567995461422088,"rho":-0.03134870983207461,"breakevenPct":5.945400062868783},{"delta":0.6,"premium":7.367465753424658,"strike":64.16780821917808,"iv":0.7056698630136987,"gamma":0.032565753424657534,"theta":-0.07433150684931507,"vega":0.06488184931506849,"rho":-0.034361068726759196,"breakevenPct":4.7453589371903035},{"delta":0.65,"premium":8.224703087885986,"strike":65.6104513064133,"iv":0.6824220902612826,"gamma":0.03226627078384798,"theta":-0.06811638954869358,"vega":0.06215178147268408,"rho":-0.0373975301957268,"breakevenPct":3.763628679310224},{"delta":0.7,"premium":9.717703349282294,"strike":67.55023923444976,"iv":0.6926636363636364,"gamma":0.02981961722488039,"theta":-0.06420478468899521,"vega":0.05840956937799044,"rho":-0.040917486291917195,"breakevenPct":3.0143620909484143},{"delta":0.75,"premium":12.282684824902724,"strike":70.44357976653697,"iv":0.7440875486381323,"gamma":0.025356420233463035,"theta":-0.06233774319066148,"vega":0.05336926070038911,"rho":-0.045261870439583365,"breakevenPct":2.463701255015536},{"delta":0.8,"premium":14.13801652892562,"strike":72.74380165289256,"iv":0.7329917355371901,"gamma":0.022733057851239667,"theta":-0.05274462809917355,"vega":0.04699834710743802,"rho":-0.04906119741551846,"breakevenPct":1.7176167634295842},{"delta":0.85,"premium":19.48243243243243,"strike":78.37837837837837,"iv":0.8292486486486486,"gamma":0.016751351351351355,"theta":-0.04835675675675676,"vega":0.03912972972972974,"rho":-0.05558082015172319,"breakevenPct":1.2310146806205846},{"delta":0.9,"premium":23.120833333333298,"strike":82.41666666666663,"iv":0.8138666666666657,"gamma":0.012833333333333348,"theta":-0.03313333333333329,"vega":0.029458333333333336,"rho":-0.06076702732937889,"breakevenPct":0.5604002459612132}]},"raw":{"call":[{"delta":0.1,"premium":0.5283216783216784,"strike":79.24475524475524,"iv":0.7205055944055944,"gamma":0.014517482517482517,"theta":-0.037157342657342655,"vega":0.02947062937062937,"rho":0.004114015037558953,"breakevenPct":33.780105522517054},{"delta":0.15,"premium":0.8416666666666665,"strike":74.88888888888889,"iv":0.7020777777777777,"gamma":0.019722222222222224,"theta":-0.04826666666666665,"vega":0.03922222222222222,"rho":0.006166657401252418,"breakevenPct":27.0007639704101},{"delta":0.2,"premium":1.1209026128266035,"strike":70.94774346793349,"iv":0.6488612826603325,"gamma":0.02565748218527316,"theta":-0.05375391923990499,"vega":0.0469874109263658,"rho":0.008250016923264231,"breakevenPct":20.859711690021946},{"delta":0.25,"premium":1.5508389261744966,"strike":69.32214765100672,"iv":0.6787906040268457,"gamma":0.02785234899328859,"theta":-0.06386778523489933,"vega":0.05335234899328859,"rho":0.010249198722994955,"breakevenPct":18.854580877379185},{"delta":0.3,"premium":1.9792933810375672,"strike":67.38282647584973,"iv":0.6801284436493739,"gamma":0.030340608228980322,"theta":-0.07012611806797853,"vega":0.05834722719141324,"rho":0.012251197158981833,"breakevenPct":16.320844972140364},{"delta":0.35,"premium":2.6793670886075946,"strike":66.47088607594937,"iv":0.7577643037974684,"gamma":0.02908784810126582,"theta":-0.0832,"vega":0.062164303797468345,"rho":0.014070878119900194,"breakevenPct":15.965542788121684},{"delta":0.4,"premium":3.1858013937282235,"strike":64.50522648083624,"iv":0.7462463414634146,"gamma":0.03079686411149826,"theta":-0.08569059233449478,"vega":0.06489372822299652,"rho":0.016019600329753633,"breakevenPct":13.518409985853525},{"delta":0.45,"premium":3.8155737704918034,"strike":62.83606557377049,"iv":0.7481713114754098,"gamma":0.03118729508196721,"theta":-0.0874438524590164,"vega":0.0658782786885246,"rho":0.017881444363134616,"breakevenPct":11.775346879527568},{"delta":0.5,"premium":4.471311475409836,"strike":61.19672131147541,"iv":0.7503844262295082,"gamma":0.03131024590163934,"theta":-0.08863237704918032,"vega":0.0664110655737705,"rho":0.019726371205928416,"breakevenPct":10.125830600176494},{"delta":0.55,"premium":5.110434782608696,"strike":59.608695652173914,"iv":0.7439234782608696,"gamma":0.0314,"theta":-0.08783304347826086,"vega":0.06608,"rho":0.02158467911728857,"breakevenPct":8.53451355824687},{"delta":0.6,"premium":5.70463768115942,"strike":58.15942028985507,"iv":0.7140104347826087,"gamma":0.0314,"theta":-0.08165913043478261,"vega":0.06341333333333334,"rho":0.02347916547329108,"breakevenPct":7.100550010086353},{"delta":0.65,"premium":6.298840579710145,"strike":56.71014492753623,"iv":0.6840973913043478,"gamma":0.0314,"theta":-0.07548521739130434,"vega":0.060746666666666664,"rho":0.025373651829293596,"breakevenPct":5.666586461925833},{"delta":0.7,"premium":6.89304347826087,"strike":55.26086956521739,"iv":0.654184347826087,"gamma":0.0314,"theta":-0.06931130434782609,"vega":0.05808,"rho":0.027268138185296106,"breakevenPct":4.232622913765317},{"delta":0.75,"premium":8.134741442097598,"strike":53.50691915513474,"iv":0.6606550619082302,"gamma":0.028145083758193735,"theta":-0.06321310997815004,"vega":0.052284632192279676,"rho":0.028675752792727625,"breakevenPct":3.37357135205825},{"delta":0.8,"premium":9.518572469045885,"strike":51.68608885651857,"iv":0.6751124544792425,"gamma":0.024175673707210486,"theta":-0.05713153678077203,"vega":0.045802476329206115,"rho":0.02997649311388747,"breakevenPct":2.640719982499501},{"delta":0.85,"premium":11.106701940035268,"strike":49.67372134038801,"iv":0.6995086419753084,"gamma":0.019938800705467385,"theta":-0.05119329805996473,"vega":0.03908871252204587,"rho":0.0311176556643023,"breakevenPct":1.9292692946893768},{"delta":0.9,"premium":15.25132275132275,"strike":45.264550264550266,"iv":0.848274074074074,"gamma":0.012355026455026457,"theta":-0.04704867724867725,"vega":0.029476719576719577,"rho":0.030261939624043135,"breakevenPct":1.4856163271390461}],"put":[{"delta":0.1,"premium":0.8641404805914973,"strike":43.64140480591497,"iv":0.9639388170055452,"gamma":0.010787060998151573,"theta":-0.04747208872458411,"vega":0.02923068391866913,"rho":-0.0054340606943491555,"breakevenPct":28.26217621109597},{"delta":0.15,"premium":1.1376218323586744,"strike":48.44054580896686,"iv":0.7997401559454191,"gamma":0.017704873294346977,"theta":-0.05192475633528265,"vega":0.03899941520467836,"rho":-0.00806026704755652,"breakevenPct":20.672607787006235},{"delta":0.2,"premium":1.6536357571714477,"strike":51.13408939292862,"iv":0.7531795196797865,"gamma":0.021470180120080052,"theta":-0.05864989993328886,"vega":0.045960040026684454,"rho":-0.01085697486871236,"breakevenPct":17.02087265511124},{"delta":0.25,"premium":2.3207471647765177,"strike":52.801867911941294,"iv":0.7815317545030019,"gamma":0.023338092061374247,"theta":-0.06872328218812541,"vega":0.05193068712474983,"rho":-0.013758704222927624,"breakevenPct":15.342745686458542},{"delta":0.3,"premium":2.9878585723815876,"strike":54.46964643095397,"iv":0.8098839893262174,"gamma":0.025206004002668446,"theta":-0.07879666444296198,"vega":0.05790133422281521,"rho":-0.016660433577142888,"breakevenPct":13.66461871780584},{"delta":0.35,"premium":3.663945578231292,"strike":56.15986394557823,"iv":0.8057007482993197,"gamma":0.02700625850340136,"theta":-0.08251034013605442,"vega":0.06142380952380952,"rho":-0.019571391789282213,"breakevenPct":11.963913521135446},{"delta":0.4,"premium":4.34421768707483,"strike":57.86054421768708,"iv":0.7863470068027211,"gamma":0.02877496598639456,"theta":-0.08325863945578231,"vega":0.0638047619047619,"rho":-0.022486653193239503,"breakevenPct":10.252680646298439},{"delta":0.45,"premium":5.024489795918368,"strike":59.56122448979592,"iv":0.7669932653061224,"gamma":0.030543673469387755,"theta":-0.0840069387755102,"vega":0.06618571428571429,"rho":-0.025401914597196793,"breakevenPct":8.541447771461435},{"delta":0.5,"premium":5.775302571860817,"strike":61.122541603630864,"iv":0.7460599092284418,"gamma":0.03147708018154312,"theta":-0.08150590015128592,"vega":0.06632291981845688,"rho":-0.028366701914361154,"breakevenPct":7.18222533662579},{"delta":0.55,"premium":6.550642965204237,"strike":62.635400907715585,"iv":0.7245773071104388,"gamma":0.032120045385779124,"theta":-0.0778750378214826,"vega":0.06567995461422088,"rho":-0.03134870983207461,"breakevenPct":5.945400062868783},{"delta":0.6,"premium":7.367465753424658,"strike":64.16780821917808,"iv":0.7056698630136987,"gamma":0.032565753424657534,"theta":-0.07433150684931507,"vega":0.06488184931506849,"rho":-0.034361068726759196,"breakevenPct":4.7453589371903035},{"delta":0.65,"premium":8.224703087885986,"strike":65.6104513064133,"iv":0.6824220902612826,"gamma":0.03226627078384798,"theta":-0.06811638954869358,"vega":0.06215178147268408,"rho":-0.0373975301957268,"breakevenPct":3.763628679310224},{"delta":0.7,"premium":9.717703349282294,"strike":67.55023923444976,"iv":0.6926636363636364,"gamma":0.02981961722488039,"theta":-0.06420478468899521,"vega":0.05840956937799044,"rho":-0.040917486291917195,"breakevenPct":3.0143620909484143},{"delta":0.75,"premium":12.282684824902724,"strike":70.44357976653697,"iv":0.7440875486381323,"gamma":0.025356420233463035,"theta":-0.06233774319066148,"vega":0.05336926070038911,"rho":-0.045261870439583365,"breakevenPct":2.463701255015536},{"delta":0.8,"premium":14.13801652892562,"strike":72.74380165289256,"iv":0.7329917355371901,"gamma":0.022733057851239667,"theta":-0.05274462809917355,"vega":0.04699834710743802,"rho":-0.04906119741551846,"breakevenPct":1.7176167634295842},{"delta":0.85,"premium":19.48243243243243,"strike":78.37837837837837,"iv":0.8292486486486486,"gamma":0.016751351351351355,"theta":-0.04835675675675676,"vega":0.03912972972972974,"rho":-0.05558082015172319,"breakevenPct":1.2310146806205846},{"delta":0.9,"premium":23.120833333333298,"strike":82.41666666666663,"iv":0.8138666666666657,"gamma":0.012833333333333348,"theta":-0.03313333333333329,"vega":0.029458333333333336,"rho":-0.06076702732937889,"breakevenPct":0.5604002459612132}]}},"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"}}