{"symbol":"IOND","url":"https://intraalpha.com/companies/IOND","capturedAt":"2026-10-23T05:02:55.113Z","state":"ready","quote":{"symbol":"IOND","last_price":64.03,"prev_close":66.72,"regular_close":64.03,"change":-2.69,"change_pct":-4.0318,"regular_change":-2.69,"regular_change_pct":-4.0318,"extended_change":0,"extended_change_pct":0,"bid":60,"ask":78,"bid_size":100,"ask_size":100,"volume":276238,"vwap":64.88539,"open":66.89,"high":66.89,"low":63.43,"close":64.03,"trade_count":6464,"last_trade_at":"2026-10-22T20:00:00.386711474Z","last_quote_at":"2026-10-22T23:55:49.825358306Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:54.232538026-04:00","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":{"symbol":"IOND","fetched_at":"2026-10-23T05:02:54.603329+00:00","name":"Ionic Digital Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Ionic Digital Inc. operates a digital infrastructure company supporting the needs of AI and high-performance computing. The company is headquartered in Coral Gables, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3002145000,"ebitda":45661000,"pe_ratio":null,"peg_ratio":null,"book_value":13.66,"dividend_per_share":null,"dividend_yield":null,"eps":-6.68,"revenue_ttm":163212000,"gross_profit_ttm":113346000,"profit_margin":-1.837,"operating_margin_ttm":0.428,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.308,"analyst_target_price":85,"analyst_number":null,"beta":null,"fifty_two_week_high":89.36,"fifty_two_week_low":50,"fifty_day_ma":75.51,"two_hundred_day_ma":73.38,"shares_outstanding":44996200,"forward_pe":null,"price_to_sales":18.39,"price_to_book":7.62,"ev_to_revenue":20.27,"ev_to_ebitda":72.44},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:02:54.603329+00:00"},"optionObservedAt":"2026-10-22T19:49:58.847Z","bars":[{"c":62.01,"h":62.01,"l":62.01,"n":5,"o":62.01,"t":"2026-10-16T11:00:00Z","v":194,"vw":62.01},{"c":65.61,"h":65.61,"l":65.61,"n":7,"o":65.61,"t":"2026-10-16T11:30:00Z","v":225,"vw":65.61},{"c":63.7,"h":64.98,"l":62.88,"n":41,"o":64.98,"t":"2026-10-16T13:30:00Z","v":6669,"vw":64.690826},{"c":64.14,"h":64.14,"l":63.74,"n":23,"o":63.74,"t":"2026-10-16T13:35:00Z","v":1943,"vw":64.0571},{"c":63.35,"h":63.76,"l":63.1,"n":32,"o":63.27,"t":"2026-10-16T13:40:00Z","v":1476,"vw":63.4775},{"c":63.1,"h":63.76,"l":63.1,"n":16,"o":63.35,"t":"2026-10-16T13:45:00Z","v":1839,"vw":63.314656},{"c":63.25,"h":63.36,"l":62.95,"n":105,"o":63.1,"t":"2026-10-16T13:50:00Z","v":2957,"vw":63.08375},{"c":63.67,"h":64.26,"l":63.37,"n":96,"o":63.44,"t":"2026-10-16T13:55:00Z","v":4350,"vw":63.800142},{"c":64.265,"h":64.265,"l":63.71,"n":14,"o":63.94,"t":"2026-10-16T14:00:00Z","v":1459,"vw":64.09602},{"c":64.565,"h":64.565,"l":64.515,"n":111,"o":64.515,"t":"2026-10-16T14:05:00Z","v":1630,"vw":64.54375},{"c":64.6,"h":64.6,"l":64.497,"n":24,"o":64.58,"t":"2026-10-16T14:10:00Z","v":755,"vw":64.557889},{"c":64.885,"h":64.89,"l":64.57,"n":26,"o":64.82,"t":"2026-10-16T14:15:00Z","v":754,"vw":64.801},{"c":64.04,"h":64.9075,"l":64.04,"n":81,"o":64.9075,"t":"2026-10-16T14:20:00Z","v":3321,"vw":64.396192},{"c":64.12,"h":64.2011,"l":64.1,"n":21,"o":64.12,"t":"2026-10-16T14:25:00Z","v":1140,"vw":64.167601},{"c":64.17,"h":64.52,"l":64.14,"n":14,"o":64.14,"t":"2026-10-16T14:30:00Z","v":423,"vw":64.276667},{"c":64.9,"h":64.9,"l":64.21,"n":44,"o":64.525,"t":"2026-10-16T14:35:00Z","v":2702,"vw":64.616336},{"c":64.185,"h":64.25,"l":63.8,"n":134,"o":64.18,"t":"2026-10-16T14:40:00Z","v":5745,"vw":64.092623},{"c":63.975,"h":64,"l":63.76,"n":45,"o":63.81,"t":"2026-10-16T14:50:00Z","v":1499,"vw":63.909},{"c":64.05,"h":64.05,"l":63.775,"n":55,"o":63.85,"t":"2026-10-16T14:55:00Z","v":2887,"vw":63.822487},{"c":63.19,"h":63.78,"l":63.19,"n":118,"o":63.78,"t":"2026-10-16T15:00:00Z","v":3622,"vw":63.598611},{"c":63.05,"h":63.36,"l":63.05,"n":52,"o":63.36,"t":"2026-10-16T15:05:00Z","v":2053,"vw":63.139609},{"c":63.04,"h":63.275,"l":63.01,"n":215,"o":63.275,"t":"2026-10-16T15:10:00Z","v":9148,"vw":63.100092},{"c":63.295,"h":63.295,"l":62.99,"n":37,"o":62.99,"t":"2026-10-16T15:15:00Z","v":1336,"vw":63.1185},{"c":63.365,"h":63.5142,"l":63.16,"n":11,"o":63.365,"t":"2026-10-16T15:20:00Z","v":632,"vw":63.347367},{"c":63.14,"h":63.365,"l":63.14,"n":39,"o":63.365,"t":"2026-10-16T15:25:00Z","v":1447,"vw":63.261073},{"c":63.78,"h":63.96,"l":63.345,"n":65,"o":63.345,"t":"2026-10-16T15:30:00Z","v":2444,"vw":63.672905},{"c":63.54,"h":63.785,"l":63.54,"n":47,"o":63.71,"t":"2026-10-16T15:35:00Z","v":1613,"vw":63.717146},{"c":63.725,"h":63.77,"l":63.54,"n":60,"o":63.54,"t":"2026-10-16T15:40:00Z","v":1523,"vw":63.661875},{"c":63.015,"h":63.73,"l":63.015,"n":74,"o":63.73,"t":"2026-10-16T15:45:00Z","v":3652,"vw":63.546562},{"c":63.115,"h":63.115,"l":62.68,"n":66,"o":62.95,"t":"2026-10-16T15:50:00Z","v":4365,"vw":63.067562},{"c":62.46,"h":62.99,"l":62.46,"n":35,"o":62.99,"t":"2026-10-16T15:55:00Z","v":1140,"vw":62.8225},{"c":62.29,"h":62.79,"l":62.29,"n":67,"o":62.64,"t":"2026-10-16T16:00:00Z","v":2460,"vw":62.553751},{"c":62.02,"h":62.15,"l":61.61,"n":505,"o":62.15,"t":"2026-10-16T16:05:00Z","v":91830,"vw":61.712491},{"c":61.865,"h":61.93,"l":61.735,"n":117,"o":61.79,"t":"2026-10-16T16:10:00Z","v":5542,"vw":61.826121},{"c":61.355,"h":62.07,"l":61.271,"n":167,"o":62.07,"t":"2026-10-16T16:15:00Z","v":13622,"vw":61.755501},{"c":60.8291,"h":61.27,"l":60.67,"n":302,"o":61.27,"t":"2026-10-16T16:20:00Z","v":20866,"vw":60.855643},{"c":60.9,"h":60.9636,"l":60.7603,"n":133,"o":60.87,"t":"2026-10-16T16:25:00Z","v":5566,"vw":60.8857},{"c":61.2325,"h":61.55,"l":60.9,"n":292,"o":60.9,"t":"2026-10-16T16:30:00Z","v":84698,"vw":61.06682},{"c":61.215,"h":61.375,"l":61.1,"n":73,"o":61.26,"t":"2026-10-16T16:35:00Z","v":2758,"vw":61.272251},{"c":60.88,"h":61.22,"l":60.05,"n":525,"o":61.22,"t":"2026-10-16T16:40:00Z","v":94653,"vw":60.391568},{"c":61.55,"h":61.55,"l":60.99,"n":332,"o":60.99,"t":"2026-10-16T16:45:00Z","v":24206,"vw":61.424633},{"c":61.53,"h":61.795,"l":61.45,"n":151,"o":61.61,"t":"2026-10-16T16:50:00Z","v":7972,"vw":61.568141},{"c":61.32,"h":61.47,"l":61.26,"n":142,"o":61.465,"t":"2026-10-16T16:55:00Z","v":6739,"vw":61.347199},{"c":61.3,"h":61.425,"l":61.25,"n":68,"o":61.325,"t":"2026-10-16T17:00:00Z","v":4413,"vw":61.332234},{"c":61.38,"h":61.38,"l":61.08,"n":145,"o":61.31,"t":"2026-10-16T17:05:00Z","v":7747,"vw":61.215784},{"c":61.4,"h":61.4,"l":61.39,"n":29,"o":61.39,"t":"2026-10-16T17:10:00Z","v":1507,"vw":61.3945},{"c":61.34,"h":61.44,"l":61.25,"n":96,"o":61.44,"t":"2026-10-16T17:15:00Z","v":7649,"vw":61.317105},{"c":61.585,"h":61.6,"l":61.2,"n":90,"o":61.33,"t":"2026-10-16T17:20:00Z","v":5024,"vw":61.427433},{"c":61.68,"h":61.68,"l":61.68,"n":18,"o":61.68,"t":"2026-10-16T17:25:00Z","v":286,"vw":61.68},{"c":61.695,"h":61.8,"l":61.5279,"n":72,"o":61.6,"t":"2026-10-16T17:30:00Z","v":3214,"vw":61.705077},{"c":61.71,"h":61.71,"l":61.71,"n":21,"o":61.71,"t":"2026-10-16T17:35:00Z","v":668,"vw":61.71},{"c":61.6702,"h":61.86,"l":61.6702,"n":41,"o":61.8,"t":"2026-10-16T17:40:00Z","v":1362,"vw":61.785617},{"c":62.68,"h":62.975,"l":61.9,"n":69,"o":61.9,"t":"2026-10-16T17:45:00Z","v":4619,"vw":62.304781},{"c":62.57,"h":62.58,"l":62.51,"n":29,"o":62.51,"t":"2026-10-16T17:50:00Z","v":826,"vw":62.555714},{"c":62.2,"h":62.57,"l":62.2,"n":182,"o":62.31,"t":"2026-10-16T17:55:00Z","v":6213,"vw":62.304264},{"c":62.01,"h":62.12,"l":61.99,"n":58,"o":62.11,"t":"2026-10-16T18:00:00Z","v":2911,"vw":62.0659},{"c":62.14,"h":62.23,"l":62.125,"n":38,"o":62.125,"t":"2026-10-16T18:05:00Z","v":1075,"vw":62.149167},{"c":62.0401,"h":62.205,"l":62.02,"n":74,"o":62.13,"t":"2026-10-16T18:10:00Z","v":3127,"vw":62.123865},{"c":62.31,"h":62.31,"l":62.18,"n":47,"o":62.19,"t":"2026-10-16T18:15:00Z","v":1366,"vw":62.274444},{"c":62.13,"h":62.38,"l":62,"n":213,"o":62.3,"t":"2026-10-16T18:20:00Z","v":9593,"vw":62.207974},{"c":62.185,"h":62.185,"l":62.17,"n":33,"o":62.17,"t":"2026-10-16T18:25:00Z","v":741,"vw":62.175},{"c":62.27,"h":62.27,"l":62.19,"n":32,"o":62.19,"t":"2026-10-16T18:30:00Z","v":887,"vw":62.2275},{"c":62.18,"h":62.325,"l":61.99,"n":98,"o":62.32,"t":"2026-10-16T18:35:00Z","v":5035,"vw":62.187365},{"c":62.33,"h":62.33,"l":62.18,"n":56,"o":62.18,"t":"2026-10-16T18:40:00Z","v":1306,"vw":62.236667},{"c":62.085,"h":62.3299,"l":61.98,"n":107,"o":62.23,"t":"2026-10-16T18:45:00Z","v":9476,"vw":62.15835},{"c":62.05,"h":62.15,"l":62.05,"n":40,"o":62.085,"t":"2026-10-16T18:50:00Z","v":2042,"vw":62.128056},{"c":62.22,"h":62.22,"l":62.03,"n":63,"o":62.05,"t":"2026-10-16T18:55:00Z","v":1656,"vw":62.120333},{"c":62.4675,"h":62.525,"l":61.95,"n":338,"o":62.21,"t":"2026-10-16T19:00:00Z","v":20776,"vw":62.192674},{"c":62.25,"h":62.475,"l":62.09,"n":129,"o":62.4625,"t":"2026-10-16T19:05:00Z","v":7680,"vw":62.282766},{"c":62.54,"h":62.54,"l":62.25,"n":62,"o":62.25,"t":"2026-10-16T19:10:00Z","v":3042,"vw":62.425275},{"c":62.68,"h":62.76,"l":62.33,"n":38,"o":62.545,"t":"2026-10-16T19:15:00Z","v":1889,"vw":62.552172},{"c":62.59,"h":62.59,"l":62.29,"n":111,"o":62.51,"t":"2026-10-16T19:20:00Z","v":3063,"vw":62.432886},{"c":62.325,"h":62.42,"l":62.25,"n":152,"o":62.42,"t":"2026-10-16T19:25:00Z","v":10369,"vw":62.350851},{"c":62.18,"h":62.48,"l":62.18,"n":209,"o":62.4,"t":"2026-10-16T19:30:00Z","v":11138,"vw":62.318605},{"c":62.145,"h":62.25,"l":62.035,"n":150,"o":62.18,"t":"2026-10-16T19:35:00Z","v":8774,"vw":62.1212},{"c":62.005,"h":62.2,"l":61.96,"n":399,"o":62.08,"t":"2026-10-16T19:40:00Z","v":32355,"vw":62.035213},{"c":62.32,"h":62.32,"l":61.97,"n":121,"o":62.005,"t":"2026-10-16T19:45:00Z","v":8008,"vw":62.095163},{"c":62.88,"h":63.11,"l":62.33,"n":536,"o":62.47,"t":"2026-10-16T19:50:00Z","v":38257,"vw":62.714502},{"c":62.86,"h":62.97,"l":62.6,"n":1255,"o":62.86,"t":"2026-10-16T19:55:00Z","v":88171,"vw":62.810283},{"c":62.81,"h":62.81,"l":62.81,"n":5,"o":62.81,"t":"2026-10-16T20:00:00Z","v":30777,"vw":62.81},{"c":62.81,"h":62.81,"l":62.81,"n":7,"o":62.81,"t":"2026-10-19T13:25:00Z","v":510,"vw":62.81},{"c":63.15,"h":63.15,"l":62.455,"n":57,"o":62.51,"t":"2026-10-19T13:30:00Z","v":10296,"vw":62.634399},{"c":62.975,"h":63.175,"l":62.85,"n":26,"o":63.175,"t":"2026-10-19T13:35:00Z","v":2857,"vw":62.999462},{"c":63.235,"h":63.235,"l":62.58,"n":24,"o":62.97,"t":"2026-10-19T13:40:00Z","v":2597,"vw":62.763623},{"c":62.26,"h":62.88,"l":62.26,"n":112,"o":62.8075,"t":"2026-10-19T13:45:00Z","v":19165,"vw":62.620703},{"c":61.31,"h":62.23,"l":61.31,"n":181,"o":62.1,"t":"2026-10-19T13:50:00Z","v":32326,"vw":61.919485},{"c":61.34,"h":61.455,"l":60.5505,"n":71,"o":60.9,"t":"2026-10-19T13:55:00Z","v":3357,"vw":61.02917},{"c":61.46,"h":61.46,"l":60.6,"n":22,"o":60.6,"t":"2026-10-19T14:00:00Z","v":915,"vw":61.343333},{"c":61.87,"h":62,"l":61.46,"n":37,"o":61.46,"t":"2026-10-19T14:05:00Z","v":2103,"vw":61.840819},{"c":61.685,"h":62.08,"l":61.435,"n":14,"o":62.08,"t":"2026-10-19T14:10:00Z","v":681,"vw":61.872},{"c":61.71,"h":61.71,"l":61.7,"n":10,"o":61.71,"t":"2026-10-19T14:15:00Z","v":539,"vw":61.705731},{"c":61.7,"h":61.93,"l":61.7,"n":12,"o":61.7,"t":"2026-10-19T14:20:00Z","v":675,"vw":61.749943},{"c":62.46,"h":62.46,"l":61.9,"n":102,"o":61.96,"t":"2026-10-19T14:25:00Z","v":7031,"vw":62.177213},{"c":62.87,"h":62.87,"l":62.41,"n":75,"o":62.49,"t":"2026-10-19T14:30:00Z","v":3801,"vw":62.554836},{"c":62.77,"h":62.97,"l":62.74,"n":39,"o":62.795,"t":"2026-10-19T14:35:00Z","v":2264,"vw":62.856488},{"c":62.57,"h":62.61,"l":62.57,"n":10,"o":62.61,"t":"2026-10-19T14:40:00Z","v":358,"vw":62.583333},{"c":62.99,"h":63.09,"l":62.91,"n":38,"o":62.91,"t":"2026-10-19T14:45:00Z","v":1066,"vw":63.026073},{"c":62.86,"h":63.05,"l":62.86,"n":30,"o":62.89,"t":"2026-10-19T14:50:00Z","v":1399,"vw":62.892},{"c":62.9,"h":63.09,"l":62.8725,"n":33,"o":62.8725,"t":"2026-10-19T14:55:00Z","v":1235,"vw":62.92675},{"c":62.955,"h":63.08,"l":62.955,"n":20,"o":63.08,"t":"2026-10-19T15:00:00Z","v":1271,"vw":62.988286},{"c":63.115,"h":63.115,"l":62.97,"n":53,"o":63.09,"t":"2026-10-19T15:05:00Z","v":1425,"vw":63.063334},{"c":63.315,"h":63.395,"l":63.115,"n":60,"o":63.115,"t":"2026-10-19T15:10:00Z","v":3275,"vw":63.262523},{"c":63.185,"h":63.225,"l":62.92,"n":132,"o":63.09,"t":"2026-10-19T15:15:00Z","v":4104,"vw":63.044571},{"c":63.03,"h":63.07,"l":63.03,"n":48,"o":63.07,"t":"2026-10-19T15:20:00Z","v":1680,"vw":63.05},{"c":63.08,"h":63.47,"l":63.08,"n":78,"o":63.16,"t":"2026-10-19T15:25:00Z","v":4855,"vw":63.237383},{"c":63.3,"h":63.5,"l":62.98,"n":53,"o":63.07,"t":"2026-10-19T15:30:00Z","v":2811,"vw":63.28124},{"c":63.24,"h":63.24,"l":63.01,"n":34,"o":63.03,"t":"2026-10-19T15:35:00Z","v":786,"vw":63.065},{"c":63.675,"h":63.675,"l":63.24,"n":76,"o":63.26,"t":"2026-10-19T15:45:00Z","v":5345,"vw":63.313927},{"c":63.685,"h":63.685,"l":63.685,"n":6,"o":63.685,"t":"2026-10-19T15:50:00Z","v":317,"vw":63.685},{"c":63.71,"h":63.71,"l":63.71,"n":11,"o":63.71,"t":"2026-10-19T15:55:00Z","v":229,"vw":63.71},{"c":63.425,"h":63.62,"l":63.38,"n":34,"o":63.62,"t":"2026-10-19T16:00:00Z","v":1162,"vw":63.433761},{"c":63.375,"h":63.375,"l":63.25,"n":24,"o":63.2624,"t":"2026-10-19T16:05:00Z","v":1807,"vw":63.282115},{"c":63.21,"h":63.21,"l":63.21,"n":7,"o":63.21,"t":"2026-10-19T16:10:00Z","v":158,"vw":63.21},{"c":63.43,"h":63.54,"l":63.36,"n":48,"o":63.36,"t":"2026-10-19T16:15:00Z","v":1389,"vw":63.411875},{"c":63.44,"h":63.44,"l":63.44,"n":9,"o":63.44,"t":"2026-10-19T16:20:00Z","v":175,"vw":63.44},{"c":63.31,"h":63.445,"l":63.31,"n":20,"o":63.445,"t":"2026-10-19T16:25:00Z","v":658,"vw":63.400109},{"c":63.33,"h":63.45,"l":63.14,"n":100,"o":63.45,"t":"2026-10-19T16:30:00Z","v":4139,"vw":63.269249},{"c":63.315,"h":63.315,"l":63.3,"n":23,"o":63.3,"t":"2026-10-19T16:35:00Z","v":648,"vw":63.308333},{"c":63.35,"h":63.35,"l":63.32,"n":9,"o":63.32,"t":"2026-10-19T16:40:00Z","v":370,"vw":63.33},{"c":63.25,"h":63.35,"l":63.19,"n":73,"o":63.35,"t":"2026-10-19T16:45:00Z","v":3759,"vw":63.230268},{"c":63.19,"h":63.24,"l":63.1,"n":27,"o":63.24,"t":"2026-10-19T16:50:00Z","v":581,"vw":63.176667},{"c":63.185,"h":63.185,"l":63.14,"n":35,"o":63.175,"t":"2026-10-19T16:55:00Z","v":739,"vw":63.166667},{"c":63.13,"h":63.18,"l":63.0105,"n":60,"o":63.05,"t":"2026-10-19T17:00:00Z","v":1676,"vw":63.1081},{"c":63.13,"h":63.13,"l":63,"n":19,"o":63.13,"t":"2026-10-19T17:05:00Z","v":532,"vw":63.086667},{"c":63.145,"h":63.145,"l":63.13,"n":21,"o":63.13,"t":"2026-10-19T17:10:00Z","v":790,"vw":63.138724},{"c":63.17,"h":63.17,"l":63.145,"n":10,"o":63.145,"t":"2026-10-19T17:15:00Z","v":341,"vw":63.161039},{"c":63.15,"h":63.15,"l":63.15,"n":4,"o":63.15,"t":"2026-10-19T17:20:00Z","v":120,"vw":63.15},{"c":63.165,"h":63.165,"l":63.165,"n":8,"o":63.165,"t":"2026-10-19T17:25:00Z","v":253,"vw":63.165},{"c":63.1,"h":63.17,"l":63.1,"n":5,"o":63.17,"t":"2026-10-19T17:30:00Z","v":206,"vw":63.135},{"c":63.05,"h":63.1,"l":63.05,"n":43,"o":63.1,"t":"2026-10-19T17:35:00Z","v":902,"vw":63.07},{"c":63.075,"h":63.075,"l":63.075,"n":4,"o":63.075,"t":"2026-10-19T17:40:00Z","v":112,"vw":63.075},{"c":62.985,"h":63.035,"l":62.92,"n":78,"o":63.03,"t":"2026-10-19T17:45:00Z","v":2803,"vw":62.991462},{"c":63.05,"h":63.05,"l":62.9405,"n":71,"o":63.015,"t":"2026-10-19T17:55:00Z","v":2785,"vw":62.997798},{"c":62.985,"h":62.985,"l":62.985,"n":10,"o":62.985,"t":"2026-10-19T18:00:00Z","v":460,"vw":62.985},{"c":62.97,"h":62.985,"l":62.925,"n":45,"o":62.985,"t":"2026-10-19T18:05:00Z","v":2261,"vw":62.956923},{"c":63.08,"h":63.08,"l":62.98,"n":44,"o":63.02,"t":"2026-10-19T18:10:00Z","v":1491,"vw":63.043704},{"c":63.21,"h":63.23,"l":63.09,"n":61,"o":63.1033,"t":"2026-10-19T18:15:00Z","v":3622,"vw":63.119414},{"c":63.15,"h":63.15,"l":63.15,"n":13,"o":63.15,"t":"2026-10-19T18:20:00Z","v":248,"vw":63.15},{"c":63.0925,"h":63.375,"l":63.07,"n":140,"o":63.27,"t":"2026-10-19T18:25:00Z","v":7142,"vw":63.213986},{"c":62.98,"h":63.44,"l":62.91,"n":375,"o":63.14,"t":"2026-10-19T18:30:00Z","v":25911,"vw":63.241539},{"c":62.88,"h":62.99,"l":62.88,"n":60,"o":62.88,"t":"2026-10-19T18:35:00Z","v":2036,"vw":62.954753},{"c":62.95,"h":63.005,"l":62.82,"n":173,"o":62.87,"t":"2026-10-19T18:40:00Z","v":10116,"vw":62.91408},{"c":62.92,"h":63.02,"l":62.84,"n":64,"o":62.95,"t":"2026-10-19T18:45:00Z","v":3569,"vw":62.94543},{"c":62.74,"h":62.895,"l":62.74,"n":87,"o":62.88,"t":"2026-10-19T18:50:00Z","v":4850,"vw":62.818208},{"c":62.88,"h":62.94,"l":62.68,"n":131,"o":62.755,"t":"2026-10-19T18:55:00Z","v":8531,"vw":62.847257},{"c":62.8,"h":62.88,"l":62.68,"n":112,"o":62.88,"t":"2026-10-19T19:00:00Z","v":8768,"vw":62.769695},{"c":63.025,"h":63.085,"l":62.72,"n":105,"o":62.805,"t":"2026-10-19T19:05:00Z","v":5783,"vw":62.937421},{"c":62.76,"h":63.03,"l":62.76,"n":74,"o":63.03,"t":"2026-10-19T19:10:00Z","v":3524,"vw":62.893889},{"c":62.915,"h":62.92,"l":62.795,"n":83,"o":62.835,"t":"2026-10-19T19:15:00Z","v":3755,"vw":62.866121},{"c":63.375,"h":63.38,"l":62.975,"n":56,"o":62.975,"t":"2026-10-19T19:20:00Z","v":2379,"vw":63.235294},{"c":63.35,"h":63.6,"l":63.17,"n":172,"o":63.37,"t":"2026-10-19T19:25:00Z","v":14399,"vw":63.396458},{"c":63.17,"h":63.205,"l":63.07,"n":59,"o":63.14,"t":"2026-10-19T19:30:00Z","v":3946,"vw":63.136654},{"c":63.2825,"h":63.2825,"l":63.02,"n":162,"o":63.02,"t":"2026-10-19T19:35:00Z","v":5825,"vw":63.191048},{"c":63.31,"h":63.31,"l":63.3,"n":40,"o":63.3,"t":"2026-10-19T19:40:00Z","v":506,"vw":63.306667},{"c":63.18,"h":63.315,"l":62.94,"n":258,"o":63.31,"t":"2026-10-19T19:45:00Z","v":19699,"vw":63.128478},{"c":63.35,"h":63.35,"l":63.09,"n":303,"o":63.09,"t":"2026-10-19T19:50:00Z","v":13528,"vw":63.262048},{"c":63.45,"h":63.46,"l":63.065,"n":650,"o":63.31,"t":"2026-10-19T19:55:00Z","v":37409,"vw":63.332544},{"c":63.39,"h":63.39,"l":63.39,"n":7,"o":63.39,"t":"2026-10-19T20:00:00Z","v":28476,"vw":63.39},{"c":63.495,"h":63.67,"l":63,"n":55,"o":63,"t":"2026-10-20T13:30:00Z","v":4031,"vw":63.094009},{"c":63.38,"h":63.495,"l":63.36,"n":40,"o":63.49,"t":"2026-10-20T13:35:00Z","v":5132,"vw":63.455895},{"c":63.45,"h":63.6,"l":63.39,"n":11,"o":63.48,"t":"2026-10-20T13:40:00Z","v":2580,"vw":63.571338},{"c":63.27,"h":63.76,"l":63.06,"n":250,"o":63.6,"t":"2026-10-20T13:45:00Z","v":16989,"vw":63.278603},{"c":63.26,"h":63.26,"l":63.02,"n":61,"o":63.13,"t":"2026-10-20T13:50:00Z","v":14153,"vw":63.245624},{"c":64.14,"h":64.235,"l":63.26,"n":273,"o":63.26,"t":"2026-10-20T13:55:00Z","v":85446,"vw":63.645455},{"c":64.3675,"h":64.38,"l":64.11,"n":52,"o":64.11,"t":"2026-10-20T14:00:00Z","v":3146,"vw":64.338936},{"c":64.165,"h":64.465,"l":63.72,"n":163,"o":64.465,"t":"2026-10-20T14:05:00Z","v":10241,"vw":64.163725},{"c":64.185,"h":64.195,"l":63.75,"n":18,"o":63.75,"t":"2026-10-20T14:10:00Z","v":975,"vw":64.065418},{"c":64.33,"h":64.64,"l":64.33,"n":106,"o":64.42,"t":"2026-10-20T14:15:00Z","v":10673,"vw":64.471176},{"c":64.14,"h":64.545,"l":64.14,"n":56,"o":64.5425,"t":"2026-10-20T14:20:00Z","v":5296,"vw":64.309592},{"c":65.01,"h":65.115,"l":63.8,"n":330,"o":64.135,"t":"2026-10-20T14:25:00Z","v":59227,"vw":64.377176},{"c":64.75,"h":65.37,"l":64.75,"n":140,"o":65.02,"t":"2026-10-20T14:30:00Z","v":6344,"vw":65.082614},{"c":64.935,"h":64.95,"l":64.725,"n":39,"o":64.725,"t":"2026-10-20T14:35:00Z","v":2022,"vw":64.903448},{"c":64.94,"h":65,"l":64.725,"n":63,"o":64.74,"t":"2026-10-20T14:40:00Z","v":3174,"vw":64.902392},{"c":64.87,"h":64.94,"l":64.7,"n":115,"o":64.78,"t":"2026-10-20T14:45:00Z","v":5207,"vw":64.8175},{"c":64.77,"h":64.8882,"l":64.67,"n":62,"o":64.8882,"t":"2026-10-20T14:50:00Z","v":3679,"vw":64.818012},{"c":65.155,"h":65.4,"l":64.68,"n":149,"o":64.68,"t":"2026-10-20T14:55:00Z","v":9763,"vw":64.84272},{"c":65.22,"h":65.265,"l":65.1,"n":114,"o":65.265,"t":"2026-10-20T15:00:00Z","v":4342,"vw":65.189459},{"c":64.93,"h":65.115,"l":64.93,"n":9,"o":65.115,"t":"2026-10-20T15:05:00Z","v":524,"vw":65.0225},{"c":64.48,"h":65.015,"l":64.47,"n":325,"o":64.98,"t":"2026-10-20T15:10:00Z","v":12479,"vw":64.82082},{"c":64.62,"h":64.62,"l":64.485,"n":93,"o":64.49,"t":"2026-10-20T15:15:00Z","v":5202,"vw":64.552778},{"c":64.64,"h":64.67,"l":64.45,"n":215,"o":64.64,"t":"2026-10-20T15:20:00Z","v":10329,"vw":64.521021},{"c":64.7825,"h":64.785,"l":64.7725,"n":18,"o":64.785,"t":"2026-10-20T15:25:00Z","v":889,"vw":64.779375},{"c":65.11,"h":65.11,"l":64.785,"n":73,"o":64.785,"t":"2026-10-20T15:30:00Z","v":5885,"vw":64.803147},{"c":65.06,"h":65.12,"l":64.79,"n":48,"o":65.12,"t":"2026-10-20T15:35:00Z","v":2680,"vw":64.92762},{"c":65.16,"h":65.16,"l":65,"n":22,"o":65,"t":"2026-10-20T15:40:00Z","v":1010,"vw":65.069688},{"c":65.62,"h":65.62,"l":64.8,"n":185,"o":64.99,"t":"2026-10-20T15:45:00Z","v":9315,"vw":65.109044},{"c":65.58,"h":65.7499,"l":65.5,"n":70,"o":65.72,"t":"2026-10-20T15:50:00Z","v":3500,"vw":65.637323},{"c":65.46,"h":65.58,"l":65.43,"n":21,"o":65.58,"t":"2026-10-20T15:55:00Z","v":935,"vw":65.472453},{"c":65.37,"h":65.75,"l":65.31,"n":222,"o":65.5,"t":"2026-10-20T16:00:00Z","v":14140,"vw":65.513143},{"c":65.355,"h":65.37,"l":65.25,"n":51,"o":65.27,"t":"2026-10-20T16:05:00Z","v":3410,"vw":65.321142},{"c":65.305,"h":65.32,"l":65.24,"n":46,"o":65.26,"t":"2026-10-20T16:10:00Z","v":2257,"vw":65.279648},{"c":65.695,"h":66.13,"l":65.24,"n":320,"o":65.24,"t":"2026-10-20T16:15:00Z","v":19360,"vw":65.802383},{"c":65.69,"h":65.695,"l":65.68,"n":48,"o":65.68,"t":"2026-10-20T16:20:00Z","v":1257,"vw":65.688333},{"c":66.345,"h":66.46,"l":65.47,"n":272,"o":65.47,"t":"2026-10-20T16:25:00Z","v":35254,"vw":66.038732},{"c":66.1125,"h":66.44,"l":66,"n":134,"o":66.355,"t":"2026-10-20T16:30:00Z","v":7591,"vw":66.213495},{"c":65.82,"h":66.11,"l":65.81,"n":98,"o":66.11,"t":"2026-10-20T16:35:00Z","v":11520,"vw":65.863097},{"c":66.09,"h":66.095,"l":65.805,"n":64,"o":65.81,"t":"2026-10-20T16:40:00Z","v":5913,"vw":65.914034},{"c":65.815,"h":66.03,"l":65.765,"n":91,"o":66.03,"t":"2026-10-20T16:45:00Z","v":11417,"vw":65.822103},{"c":65.795,"h":65.82,"l":65.73,"n":66,"o":65.775,"t":"2026-10-20T16:50:00Z","v":10674,"vw":65.774568},{"c":65.66,"h":65.835,"l":65.66,"n":34,"o":65.715,"t":"2026-10-20T16:55:00Z","v":2172,"vw":65.722044},{"c":65.685,"h":65.755,"l":65.64,"n":40,"o":65.755,"t":"2026-10-20T17:00:00Z","v":1311,"vw":65.718738},{"c":65.61,"h":65.765,"l":65.57,"n":62,"o":65.765,"t":"2026-10-20T17:05:00Z","v":2818,"vw":65.626934},{"c":65.66,"h":65.745,"l":65.66,"n":47,"o":65.745,"t":"2026-10-20T17:10:00Z","v":1795,"vw":65.697105},{"c":65.75,"h":65.75,"l":65.75,"n":2,"o":65.75,"t":"2026-10-20T17:15:00Z","v":192,"vw":65.75},{"c":65.7,"h":65.8,"l":65.7,"n":66,"o":65.7101,"t":"2026-10-20T17:20:00Z","v":3999,"vw":65.71902},{"c":65.76,"h":65.8,"l":65.74,"n":33,"o":65.8,"t":"2026-10-20T17:25:00Z","v":2122,"vw":65.754522},{"c":65.7175,"h":65.89,"l":65.7025,"n":70,"o":65.745,"t":"2026-10-20T17:30:00Z","v":3429,"vw":65.767291},{"c":65.77,"h":65.77,"l":65.7595,"n":11,"o":65.7595,"t":"2026-10-20T17:35:00Z","v":519,"vw":65.765383},{"c":65.755,"h":65.755,"l":65.62,"n":15,"o":65.63,"t":"2026-10-20T17:40:00Z","v":990,"vw":65.680714},{"c":65.67,"h":65.76,"l":65.65,"n":42,"o":65.76,"t":"2026-10-20T17:45:00Z","v":2135,"vw":65.683263},{"c":65.665,"h":65.665,"l":65.665,"n":8,"o":65.665,"t":"2026-10-20T17:55:00Z","v":269,"vw":65.665},{"c":65.65,"h":65.65,"l":65.65,"n":17,"o":65.65,"t":"2026-10-20T18:00:00Z","v":418,"vw":65.65},{"c":65.6,"h":65.605,"l":65.51,"n":25,"o":65.55,"t":"2026-10-20T18:05:00Z","v":1003,"vw":65.557857},{"c":65.82,"h":65.97,"l":65.57,"n":184,"o":65.57,"t":"2026-10-20T18:10:00Z","v":8549,"vw":65.730316},{"c":65.81,"h":65.92,"l":65.69,"n":89,"o":65.92,"t":"2026-10-20T18:15:00Z","v":4933,"vw":65.777709},{"c":65.76,"h":65.84,"l":65.73,"n":26,"o":65.8,"t":"2026-10-20T18:20:00Z","v":1114,"vw":65.77},{"c":65.815,"h":65.815,"l":65.815,"n":2,"o":65.815,"t":"2026-10-20T18:25:00Z","v":105,"vw":65.815},{"c":65.6,"h":65.815,"l":65.6,"n":186,"o":65.815,"t":"2026-10-20T18:30:00Z","v":8558,"vw":65.681099},{"c":65.86,"h":65.89,"l":65.665,"n":63,"o":65.67,"t":"2026-10-20T18:35:00Z","v":3779,"vw":65.754453},{"c":65.78,"h":65.79,"l":65.74,"n":49,"o":65.79,"t":"2026-10-20T18:40:00Z","v":2171,"vw":65.774524},{"c":65.44,"h":65.815,"l":65.355,"n":303,"o":65.81,"t":"2026-10-20T18:45:00Z","v":21041,"vw":65.594038},{"c":65.22,"h":65.4,"l":65.145,"n":97,"o":65.4,"t":"2026-10-20T18:50:00Z","v":6760,"vw":65.265419},{"c":64.94,"h":65.295,"l":64.94,"n":77,"o":65.18,"t":"2026-10-20T18:55:00Z","v":3577,"vw":65.166042},{"c":65.12,"h":65.12,"l":65.11,"n":29,"o":65.115,"t":"2026-10-20T19:00:00Z","v":1458,"vw":65.114091},{"c":65.09,"h":65.11,"l":65.09,"n":21,"o":65.11,"t":"2026-10-20T19:05:00Z","v":568,"vw":65.0975},{"c":64.88,"h":65.21,"l":64.88,"n":63,"o":65.11,"t":"2026-10-20T19:10:00Z","v":2365,"vw":65.041543},{"c":65.015,"h":65.085,"l":64.91,"n":17,"o":65.0725,"t":"2026-10-20T19:15:00Z","v":1027,"vw":65.033},{"c":65.01,"h":65.16,"l":64.9953,"n":95,"o":65.015,"t":"2026-10-20T19:20:00Z","v":5813,"vw":65.046431},{"c":65.015,"h":65.18,"l":65.01,"n":174,"o":65.12,"t":"2026-10-20T19:25:00Z","v":7383,"vw":65.102188},{"c":65.245,"h":65.3,"l":65.02,"n":96,"o":65.02,"t":"2026-10-20T19:30:00Z","v":4719,"vw":65.20117},{"c":65.22,"h":65.29,"l":65.08,"n":86,"o":65.18,"t":"2026-10-20T19:35:00Z","v":4029,"vw":65.233077},{"c":65.2,"h":65.39,"l":65.2,"n":192,"o":65.35,"t":"2026-10-20T19:40:00Z","v":7475,"vw":65.255777},{"c":65.27,"h":65.28,"l":65.05,"n":147,"o":65.24,"t":"2026-10-20T19:45:00Z","v":7035,"vw":65.188781},{"c":65.34,"h":65.41,"l":65.16,"n":184,"o":65.27,"t":"2026-10-20T19:50:00Z","v":9424,"vw":65.289884},{"c":65.64,"h":65.76,"l":65.11,"n":1000,"o":65.2,"t":"2026-10-20T19:55:00Z","v":54742,"vw":65.523485},{"c":65.62,"h":65.62,"l":65.62,"n":7,"o":65.62,"t":"2026-10-20T20:00:00Z","v":22596,"vw":65.62},{"c":66.61,"h":66.61,"l":65.84,"n":26,"o":65.84,"t":"2026-10-20T20:05:00Z","v":2548,"vw":66.071234},{"c":66.89,"h":69,"l":66.77,"n":19,"o":66.77,"t":"2026-10-20T20:10:00Z","v":2399,"vw":67.524197},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-20T20:25:00Z","v":500,"vw":66},{"c":67.51,"h":67.51,"l":66.5,"n":20,"o":67.29,"t":"2026-10-21T12:30:00Z","v":2829,"vw":66.828146},{"c":66.8,"h":67.51,"l":66.7,"n":21,"o":66.7,"t":"2026-10-21T12:35:00Z","v":1041,"vw":66.966895},{"c":68.51,"h":68.51,"l":67.2,"n":42,"o":67.51,"t":"2026-10-21T12:40:00Z","v":2543,"vw":67.887925},{"c":67,"h":67.29,"l":67,"n":36,"o":67.29,"t":"2026-10-21T12:45:00Z","v":1058,"vw":67.091387},{"c":67.47,"h":67.48,"l":67.47,"n":16,"o":67.48,"t":"2026-10-21T12:50:00Z","v":374,"vw":67.472841},{"c":67.5,"h":68.01,"l":67.5,"n":7,"o":68.01,"t":"2026-10-21T13:25:00Z","v":1011,"vw":67.782392},{"c":67.515,"h":67.6,"l":66.1,"n":75,"o":66.1,"t":"2026-10-21T13:30:00Z","v":7986,"vw":66.430693},{"c":67.2,"h":68,"l":67,"n":56,"o":67.54,"t":"2026-10-21T13:35:00Z","v":5892,"vw":67.522351},{"c":66.58,"h":66.985,"l":66.58,"n":9,"o":66.58,"t":"2026-10-21T13:40:00Z","v":503,"vw":66.715},{"c":66.8,"h":66.8,"l":66.44,"n":27,"o":66.56,"t":"2026-10-21T13:45:00Z","v":3562,"vw":66.692504},{"c":66.435,"h":66.58,"l":66.205,"n":15,"o":66.205,"t":"2026-10-21T13:50:00Z","v":1468,"vw":66.430045},{"c":66.91,"h":67.08,"l":66.86,"n":14,"o":66.86,"t":"2026-10-21T13:55:00Z","v":1306,"vw":66.90226},{"c":66.69,"h":67.34,"l":66.58,"n":63,"o":67.0795,"t":"2026-10-21T14:00:00Z","v":3340,"vw":67.018281},{"c":66.85,"h":67.12,"l":66.85,"n":53,"o":67.12,"t":"2026-10-21T14:05:00Z","v":3684,"vw":67.014091},{"c":66.7,"h":67.09,"l":66.68,"n":91,"o":66.74,"t":"2026-10-21T14:10:00Z","v":6016,"vw":66.757649},{"c":66.715,"h":66.715,"l":66.49,"n":32,"o":66.555,"t":"2026-10-21T14:15:00Z","v":1897,"vw":66.58875},{"c":67.27,"h":67.27,"l":66.73,"n":105,"o":66.73,"t":"2026-10-21T14:20:00Z","v":7444,"vw":66.985912},{"c":66.675,"h":67.5627,"l":66.675,"n":52,"o":67.06,"t":"2026-10-21T14:25:00Z","v":2260,"vw":67.121676},{"c":67.245,"h":67.5,"l":67.115,"n":181,"o":67.115,"t":"2026-10-21T14:30:00Z","v":10789,"vw":67.329629},{"c":67.185,"h":67.285,"l":67.02,"n":119,"o":67.13,"t":"2026-10-21T14:35:00Z","v":12799,"vw":67.144638},{"c":66.54,"h":66.88,"l":66.54,"n":35,"o":66.88,"t":"2026-10-21T14:40:00Z","v":906,"vw":66.71875},{"c":67.08,"h":67.08,"l":66.58,"n":33,"o":66.64,"t":"2026-10-21T14:45:00Z","v":788,"vw":66.83},{"c":67.05,"h":67.315,"l":66.96,"n":85,"o":66.96,"t":"2026-10-21T14:50:00Z","v":3888,"vw":67.100747},{"c":67.05,"h":67.09,"l":67,"n":27,"o":67.05,"t":"2026-10-21T14:55:00Z","v":3136,"vw":67.041402},{"c":67.09,"h":67.09,"l":67.05,"n":24,"o":67.07,"t":"2026-10-21T15:00:00Z","v":745,"vw":67.077},{"c":67.09,"h":67.09,"l":67.09,"n":7,"o":67.09,"t":"2026-10-21T15:05:00Z","v":230,"vw":67.09},{"c":67.105,"h":67.105,"l":67.105,"n":10,"o":67.105,"t":"2026-10-21T15:10:00Z","v":180,"vw":67.105},{"c":67.105,"h":67.105,"l":67.105,"n":7,"o":67.105,"t":"2026-10-21T15:15:00Z","v":306,"vw":67.105},{"c":67.2,"h":67.25,"l":67.165,"n":42,"o":67.165,"t":"2026-10-21T15:20:00Z","v":1294,"vw":67.201669},{"c":67.305,"h":67.33,"l":67.15,"n":153,"o":67.165,"t":"2026-10-21T15:25:00Z","v":10928,"vw":67.229422},{"c":67.14,"h":67.21,"l":67.03,"n":210,"o":67.21,"t":"2026-10-21T15:30:00Z","v":6285,"vw":67.165},{"c":67.135,"h":67.135,"l":67.135,"n":8,"o":67.135,"t":"2026-10-21T15:35:00Z","v":107,"vw":67.135},{"c":67.15,"h":67.21,"l":67.05,"n":40,"o":67.05,"t":"2026-10-21T15:40:00Z","v":1030,"vw":67.125377},{"c":67.195,"h":67.2701,"l":67.05,"n":47,"o":67.15,"t":"2026-10-21T15:45:00Z","v":2677,"vw":67.173125},{"c":67.135,"h":67.31,"l":67.075,"n":68,"o":67.2,"t":"2026-10-21T15:50:00Z","v":13831,"vw":67.130767},{"c":67.18,"h":67.34,"l":67.18,"n":40,"o":67.31,"t":"2026-10-21T16:00:00Z","v":1763,"vw":67.211261},{"c":66.7425,"h":67.15,"l":66.725,"n":94,"o":67.15,"t":"2026-10-21T16:05:00Z","v":3396,"vw":66.943195},{"c":66.43,"h":66.58,"l":66.43,"n":27,"o":66.58,"t":"2026-10-21T16:10:00Z","v":902,"vw":66.5},{"c":66.4,"h":66.435,"l":66.4,"n":19,"o":66.435,"t":"2026-10-21T16:15:00Z","v":874,"vw":66.405833},{"c":66.6499,"h":66.6499,"l":66.26,"n":40,"o":66.26,"t":"2026-10-21T16:20:00Z","v":1212,"vw":66.410945},{"c":66.1701,"h":66.375,"l":66.1701,"n":25,"o":66.375,"t":"2026-10-21T16:25:00Z","v":683,"vw":66.240032},{"c":66.6,"h":66.64,"l":66.385,"n":42,"o":66.385,"t":"2026-10-21T16:30:00Z","v":2277,"vw":66.575106},{"c":66.935,"h":66.935,"l":66.61,"n":44,"o":66.65,"t":"2026-10-21T16:35:00Z","v":2089,"vw":66.695673},{"c":66.74,"h":66.93,"l":66.73,"n":15,"o":66.93,"t":"2026-10-21T16:40:00Z","v":593,"vw":66.777727},{"c":66.73,"h":66.8,"l":66.72,"n":44,"o":66.73,"t":"2026-10-21T16:45:00Z","v":2992,"vw":66.742006},{"c":66.81,"h":66.81,"l":66.7,"n":8,"o":66.7,"t":"2026-10-21T16:50:00Z","v":277,"vw":66.755},{"c":66.565,"h":66.71,"l":66.565,"n":122,"o":66.71,"t":"2026-10-21T16:55:00Z","v":13132,"vw":66.631132},{"c":66.5,"h":66.56,"l":66.41,"n":68,"o":66.56,"t":"2026-10-21T17:00:00Z","v":2773,"vw":66.496649},{"c":66.41,"h":66.42,"l":66.41,"n":25,"o":66.42,"t":"2026-10-21T17:05:00Z","v":601,"vw":66.413333},{"c":66.46,"h":66.47,"l":66.46,"n":43,"o":66.47,"t":"2026-10-21T17:10:00Z","v":890,"vw":66.467526},{"c":66.3405,"h":66.47,"l":66.3405,"n":16,"o":66.47,"t":"2026-10-21T17:15:00Z","v":717,"vw":66.3923},{"c":66.47,"h":66.47,"l":66.47,"n":7,"o":66.47,"t":"2026-10-21T17:20:00Z","v":162,"vw":66.47},{"c":66.45,"h":66.58,"l":66.44,"n":53,"o":66.58,"t":"2026-10-21T17:25:00Z","v":1641,"vw":66.464545},{"c":66.32,"h":66.45,"l":66.32,"n":78,"o":66.42,"t":"2026-10-21T17:30:00Z","v":1679,"vw":66.409112},{"c":66.33,"h":66.33,"l":66.33,"n":21,"o":66.33,"t":"2026-10-21T17:35:00Z","v":348,"vw":66.33},{"c":66.335,"h":66.335,"l":66.28,"n":27,"o":66.28,"t":"2026-10-21T17:40:00Z","v":1420,"vw":66.302706},{"c":66.465,"h":66.465,"l":66.4,"n":37,"o":66.44,"t":"2026-10-21T17:45:00Z","v":1310,"vw":66.44},{"c":66.46,"h":66.46,"l":66.46,"n":13,"o":66.46,"t":"2026-10-21T17:55:00Z","v":415,"vw":66.46},{"c":66.22,"h":66.47,"l":66.09,"n":121,"o":66.47,"t":"2026-10-21T18:00:00Z","v":5835,"vw":66.366878},{"c":65.89,"h":66.045,"l":65.89,"n":56,"o":66.045,"t":"2026-10-21T18:05:00Z","v":945,"vw":65.988431},{"c":65.78,"h":65.82,"l":65.77,"n":15,"o":65.82,"t":"2026-10-21T18:10:00Z","v":529,"vw":65.7875},{"c":65.825,"h":65.95,"l":65.77,"n":127,"o":65.77,"t":"2026-10-21T18:15:00Z","v":10208,"vw":65.853447},{"c":65.83,"h":65.83,"l":65.75,"n":58,"o":65.75,"t":"2026-10-21T18:20:00Z","v":2810,"vw":65.796621},{"c":65.735,"h":65.83,"l":65.7,"n":103,"o":65.83,"t":"2026-10-21T18:25:00Z","v":7039,"vw":65.790981},{"c":65.875,"h":66.11,"l":65.67,"n":145,"o":65.67,"t":"2026-10-21T18:30:00Z","v":17596,"vw":65.80732},{"c":66.085,"h":66.085,"l":65.8,"n":63,"o":65.87,"t":"2026-10-21T18:35:00Z","v":3889,"vw":65.922019},{"c":65.98,"h":66.075,"l":65.98,"n":61,"o":66.075,"t":"2026-10-21T18:40:00Z","v":3497,"vw":66.046811},{"c":65.84,"h":65.975,"l":65.83,"n":33,"o":65.975,"t":"2026-10-21T18:45:00Z","v":597,"vw":65.881667},{"c":65.35,"h":65.69,"l":65.35,"n":92,"o":65.63,"t":"2026-10-21T18:50:00Z","v":3796,"vw":65.497581},{"c":65.43,"h":65.43,"l":65.43,"n":10,"o":65.43,"t":"2026-10-21T18:55:00Z","v":201,"vw":65.43},{"c":65.63,"h":65.63,"l":65.06,"n":173,"o":65.425,"t":"2026-10-21T19:00:00Z","v":7301,"vw":65.292631},{"c":65.59,"h":65.635,"l":65.42,"n":123,"o":65.635,"t":"2026-10-21T19:05:00Z","v":4789,"vw":65.525526},{"c":65.57,"h":65.57,"l":65.37,"n":10,"o":65.37,"t":"2026-10-21T19:10:00Z","v":1022,"vw":65.391906},{"c":65.4461,"h":65.4461,"l":65.4461,"n":12,"o":65.4461,"t":"2026-10-21T19:15:00Z","v":145,"vw":65.4461},{"c":65.575,"h":65.575,"l":65.575,"n":9,"o":65.575,"t":"2026-10-21T19:20:00Z","v":141,"vw":65.575},{"c":65.58,"h":65.58,"l":65.58,"n":3,"o":65.58,"t":"2026-10-21T19:25:00Z","v":134,"vw":65.58},{"c":65.955,"h":66,"l":65.72,"n":179,"o":65.72,"t":"2026-10-21T19:30:00Z","v":7475,"vw":65.867155},{"c":66.945,"h":67.035,"l":66.1,"n":177,"o":66.1,"t":"2026-10-21T19:35:00Z","v":7615,"vw":66.6511},{"c":67.12,"h":67.12,"l":66.74,"n":258,"o":66.77,"t":"2026-10-21T19:40:00Z","v":15366,"vw":66.927623},{"c":67.01,"h":67.12,"l":66.94,"n":114,"o":66.94,"t":"2026-10-21T19:45:00Z","v":4436,"vw":67.02871},{"c":67.24,"h":67.27,"l":66.9,"n":198,"o":67.01,"t":"2026-10-21T19:50:00Z","v":9248,"vw":67.049936},{"c":66.72,"h":67.055,"l":66.67,"n":639,"o":66.965,"t":"2026-10-21T19:55:00Z","v":33452,"vw":66.873816},{"c":66.72,"h":66.72,"l":66.72,"n":14,"o":66.72,"t":"2026-10-21T20:00:00Z","v":26607,"vw":66.72},{"c":66.72,"h":66.72,"l":66.72,"n":1,"o":66.72,"t":"2026-10-21T20:25:00Z","v":723,"vw":66.72},{"c":66.86,"h":66.89,"l":65.095,"n":33,"o":66.89,"t":"2026-10-22T13:30:00Z","v":4353,"vw":66.600627},{"c":66.445,"h":66.5425,"l":65.335,"n":13,"o":66.445,"t":"2026-10-22T13:35:00Z","v":1655,"vw":66.380107},{"c":65.07,"h":65.5,"l":64.99,"n":26,"o":65.31,"t":"2026-10-22T13:40:00Z","v":1645,"vw":65.367765},{"c":65.78,"h":65.995,"l":65.18,"n":27,"o":65.995,"t":"2026-10-22T13:45:00Z","v":1332,"vw":65.652271},{"c":65.21,"h":65.78,"l":65.12,"n":59,"o":65.78,"t":"2026-10-22T13:50:00Z","v":2646,"vw":65.652146},{"c":65.99,"h":66.005,"l":65.115,"n":52,"o":66.005,"t":"2026-10-22T13:55:00Z","v":2828,"vw":65.813024},{"c":66.34,"h":66.82,"l":65.625,"n":37,"o":65.625,"t":"2026-10-22T14:00:00Z","v":2707,"vw":66.12445},{"c":66.5,"h":66.5,"l":66.195,"n":43,"o":66.355,"t":"2026-10-22T14:05:00Z","v":1456,"vw":66.325555},{"c":66.355,"h":66.42,"l":65.9005,"n":34,"o":65.9005,"t":"2026-10-22T14:10:00Z","v":2561,"vw":66.205084},{"c":66.405,"h":66.405,"l":65.9,"n":41,"o":66.345,"t":"2026-10-22T14:15:00Z","v":2867,"vw":66.337286},{"c":64.71,"h":66.43,"l":64.71,"n":104,"o":66.3,"t":"2026-10-22T14:20:00Z","v":4470,"vw":65.740656},{"c":64.09,"h":65.17,"l":64.08,"n":123,"o":64.71,"t":"2026-10-22T14:25:00Z","v":4810,"vw":64.724566},{"c":64.585,"h":64.59,"l":64.1005,"n":88,"o":64.495,"t":"2026-10-22T14:30:00Z","v":3681,"vw":64.35047},{"c":65.03,"h":65.03,"l":64.585,"n":122,"o":64.59,"t":"2026-10-22T14:35:00Z","v":4445,"vw":64.763336},{"c":64.83,"h":65.055,"l":64.83,"n":43,"o":65.055,"t":"2026-10-22T14:40:00Z","v":874,"vw":64.915248},{"c":65.02,"h":65.41,"l":64.61,"n":190,"o":65.085,"t":"2026-10-22T14:45:00Z","v":8022,"vw":64.850695},{"c":65.31,"h":65.38,"l":65.01,"n":100,"o":65.175,"t":"2026-10-22T14:50:00Z","v":5573,"vw":65.151699},{"c":65.66,"h":65.66,"l":65.34,"n":117,"o":65.34,"t":"2026-10-22T14:55:00Z","v":4737,"vw":65.45438},{"c":65.79,"h":65.825,"l":65.79,"n":40,"o":65.805,"t":"2026-10-22T15:00:00Z","v":1854,"vw":65.810613},{"c":65.2,"h":65.85,"l":65.2,"n":139,"o":65.84,"t":"2026-10-22T15:05:00Z","v":7604,"vw":65.629673},{"c":65.45,"h":65.56,"l":65.29,"n":21,"o":65.29,"t":"2026-10-22T15:10:00Z","v":789,"vw":65.4575},{"c":65.685,"h":65.705,"l":65.24,"n":164,"o":65.42,"t":"2026-10-22T15:15:00Z","v":9160,"vw":65.457624},{"c":65.39,"h":65.5,"l":65.39,"n":23,"o":65.5,"t":"2026-10-22T15:20:00Z","v":520,"vw":65.463333},{"c":65.23,"h":65.36,"l":65.22,"n":30,"o":65.36,"t":"2026-10-22T15:25:00Z","v":816,"vw":65.266154},{"c":65.28,"h":65.39,"l":65.07,"n":72,"o":65.07,"t":"2026-10-22T15:30:00Z","v":2262,"vw":65.241618},{"c":65.3559,"h":65.36,"l":65.205,"n":35,"o":65.23,"t":"2026-10-22T15:35:00Z","v":2684,"vw":65.269587},{"c":65.27,"h":65.27,"l":65.06,"n":61,"o":65.08,"t":"2026-10-22T15:40:00Z","v":1484,"vw":65.176727},{"c":65.35,"h":65.41,"l":65.26,"n":37,"o":65.3,"t":"2026-10-22T15:45:00Z","v":1734,"vw":65.329375},{"c":65.5,"h":65.5,"l":65.32,"n":23,"o":65.32,"t":"2026-10-22T15:50:00Z","v":962,"vw":65.35},{"c":65.4575,"h":65.52,"l":65.4,"n":59,"o":65.515,"t":"2026-10-22T15:55:00Z","v":3881,"vw":65.480903},{"c":65.52,"h":65.52,"l":65.505,"n":24,"o":65.505,"t":"2026-10-22T16:00:00Z","v":782,"vw":65.5125},{"c":65.9,"h":65.9,"l":65.45,"n":21,"o":65.5,"t":"2026-10-22T16:10:00Z","v":860,"vw":65.541667},{"c":65.65,"h":65.65,"l":65.53,"n":17,"o":65.53,"t":"2026-10-22T16:15:00Z","v":465,"vw":65.59},{"c":66.145,"h":66.155,"l":65.73,"n":157,"o":65.73,"t":"2026-10-22T16:20:00Z","v":11437,"vw":65.980556},{"c":66.1,"h":66.21,"l":66.1,"n":8,"o":66.21,"t":"2026-10-22T16:25:00Z","v":462,"vw":66.126829},{"c":65.89,"h":66.1,"l":65.89,"n":49,"o":66.1,"t":"2026-10-22T16:30:00Z","v":1482,"vw":66.05},{"c":65.615,"h":65.81,"l":65.615,"n":110,"o":65.81,"t":"2026-10-22T16:35:00Z","v":2147,"vw":65.725},{"c":65.445,"h":65.715,"l":65.445,"n":12,"o":65.715,"t":"2026-10-22T16:40:00Z","v":454,"vw":65.58},{"c":65.52,"h":65.54,"l":65.41,"n":76,"o":65.42,"t":"2026-10-22T16:45:00Z","v":3565,"vw":65.482524},{"c":65.59,"h":65.61,"l":65.39,"n":82,"o":65.61,"t":"2026-10-22T16:50:00Z","v":4757,"vw":65.502589},{"c":65.57,"h":65.69,"l":65.54,"n":93,"o":65.65,"t":"2026-10-22T16:55:00Z","v":2498,"vw":65.615385},{"c":65.43,"h":65.58,"l":65.43,"n":88,"o":65.58,"t":"2026-10-22T17:00:00Z","v":2493,"vw":65.527951},{"c":65.6475,"h":65.665,"l":65.61,"n":23,"o":65.6375,"t":"2026-10-22T17:05:00Z","v":1068,"vw":65.642461},{"c":65.52,"h":65.52,"l":65.46,"n":40,"o":65.5,"t":"2026-10-22T17:10:00Z","v":1334,"vw":65.49},{"c":65.56,"h":65.685,"l":65.53,"n":51,"o":65.53,"t":"2026-10-22T17:20:00Z","v":3584,"vw":65.571475},{"c":65.39,"h":65.6,"l":65.39,"n":54,"o":65.6,"t":"2026-10-22T17:25:00Z","v":1602,"vw":65.495},{"c":65.25,"h":65.34,"l":65.25,"n":24,"o":65.34,"t":"2026-10-22T17:30:00Z","v":777,"vw":65.290909},{"c":64.975,"h":65.16,"l":64.975,"n":34,"o":65.16,"t":"2026-10-22T17:35:00Z","v":885,"vw":65.07},{"c":65.16,"h":65.16,"l":65.16,"n":10,"o":65.16,"t":"2026-10-22T17:40:00Z","v":218,"vw":65.16},{"c":65.19,"h":65.19,"l":65.19,"n":24,"o":65.19,"t":"2026-10-22T17:45:00Z","v":577,"vw":65.19},{"c":65.11,"h":65.225,"l":65.11,"n":99,"o":65.19,"t":"2026-10-22T17:50:00Z","v":2805,"vw":65.165},{"c":65.07,"h":65.15,"l":65.06,"n":40,"o":65.08,"t":"2026-10-22T17:55:00Z","v":1324,"vw":65.088547},{"c":64.86,"h":65.05,"l":64.86,"n":67,"o":65.05,"t":"2026-10-22T18:00:00Z","v":1952,"vw":64.936667},{"c":64.7,"h":64.7,"l":64.7,"n":10,"o":64.7,"t":"2026-10-22T18:05:00Z","v":221,"vw":64.7},{"c":64.775,"h":64.775,"l":64.775,"n":17,"o":64.775,"t":"2026-10-22T18:15:00Z","v":1600,"vw":64.775},{"c":64.67,"h":64.69,"l":64.67,"n":56,"o":64.69,"t":"2026-10-22T18:20:00Z","v":1747,"vw":64.682225},{"c":64.515,"h":64.515,"l":64.48,"n":49,"o":64.49,"t":"2026-10-22T18:25:00Z","v":1499,"vw":64.495},{"c":64.16,"h":64.32,"l":64.1,"n":114,"o":64.245,"t":"2026-10-22T18:30:00Z","v":4708,"vw":64.178507},{"c":63.87,"h":63.9,"l":63.87,"n":26,"o":63.9,"t":"2026-10-22T18:40:00Z","v":805,"vw":63.884848},{"c":64.02,"h":64.02,"l":64.02,"n":10,"o":64.02,"t":"2026-10-22T18:45:00Z","v":438,"vw":64.02},{"c":64.06,"h":64.09,"l":64.06,"n":43,"o":64.09,"t":"2026-10-22T18:50:00Z","v":1598,"vw":64.08},{"c":63.91,"h":64.075,"l":63.91,"n":45,"o":64.075,"t":"2026-10-22T18:55:00Z","v":1293,"vw":63.992544},{"c":63.8,"h":64.035,"l":63.8,"n":89,"o":63.815,"t":"2026-10-22T19:00:00Z","v":3340,"vw":63.897118},{"c":63.835,"h":64.22,"l":63.835,"n":158,"o":64.04,"t":"2026-10-22T19:10:00Z","v":8909,"vw":64.006257},{"c":63.945,"h":63.945,"l":63.945,"n":3,"o":63.945,"t":"2026-10-22T19:15:00Z","v":121,"vw":63.945},{"c":63.86,"h":63.97,"l":63.76,"n":43,"o":63.76,"t":"2026-10-22T19:20:00Z","v":1234,"vw":63.879286},{"c":64.03,"h":64.03,"l":63.8,"n":73,"o":63.8,"t":"2026-10-22T19:25:00Z","v":2638,"vw":63.933524},{"c":63.785,"h":64.075,"l":63.7045,"n":92,"o":64.075,"t":"2026-10-22T19:30:00Z","v":4222,"vw":63.85674},{"c":63.45,"h":63.5,"l":63.45,"n":68,"o":63.49,"t":"2026-10-22T19:35:00Z","v":1623,"vw":63.486255},{"c":63.63,"h":63.785,"l":63.53,"n":134,"o":63.77,"t":"2026-10-22T19:40:00Z","v":2656,"vw":63.663},{"c":63.5,"h":63.645,"l":63.43,"n":157,"o":63.645,"t":"2026-10-22T19:45:00Z","v":6929,"vw":63.481854},{"c":63.57,"h":63.74,"l":63.53,"n":275,"o":63.61,"t":"2026-10-22T19:50:00Z","v":15361,"vw":63.674696},{"c":64.035,"h":64.1,"l":63.54,"n":621,"o":63.65,"t":"2026-10-22T19:55:00Z","v":31441,"vw":63.855054},{"c":64.03,"h":64.03,"l":64.03,"n":11,"o":64.03,"t":"2026-10-22T20:00:00Z","v":22631,"vw":64.03}],"history":[{"c":62.9,"h":62.9,"l":50,"n":10304,"o":50,"t":"2026-07-28T04:00:00Z","v":1577105,"vw":55.427556},{"c":68,"h":68,"l":53,"n":11947,"o":54.7,"t":"2026-07-29T04:00:00Z","v":1382599,"vw":62.712941},{"c":69.95,"h":71.9,"l":63.01,"n":11763,"o":63.38,"t":"2026-07-30T04:00:00Z","v":1551429,"vw":69.009903},{"c":70.01,"h":70.53,"l":65.28,"n":10805,"o":67.62,"t":"2026-07-31T04:00:00Z","v":1242102,"vw":68.645949},{"c":69.04,"h":70.9,"l":67.1,"n":15399,"o":68.01,"t":"2026-08-03T04:00:00Z","v":1889753,"vw":69.385561},{"c":61.44,"h":69.9,"l":60.06,"n":19321,"o":68.02,"t":"2026-08-04T04:00:00Z","v":2066604,"vw":62.888741},{"c":59.2,"h":60.92,"l":57.33,"n":20484,"o":58.1,"t":"2026-08-05T04:00:00Z","v":1739267,"vw":59.101304},{"c":58.65,"h":60.7637,"l":53.11,"n":9855,"o":53.34,"t":"2026-08-06T04:00:00Z","v":941311,"vw":57.155097},{"c":63.12,"h":64,"l":57,"n":7377,"o":57.11,"t":"2026-08-07T04:00:00Z","v":768508,"vw":61.432815},{"c":59.4,"h":64.77,"l":58.9,"n":7050,"o":61.1,"t":"2026-08-10T04:00:00Z","v":669356,"vw":60.983458},{"c":59.1,"h":60.75,"l":54.19,"n":5842,"o":58.14,"t":"2026-08-11T04:00:00Z","v":676237,"vw":58.193601},{"c":64.91,"h":65.25,"l":57.875,"n":7787,"o":59,"t":"2026-08-12T04:00:00Z","v":1129945,"vw":63.753278},{"c":66,"h":67.5,"l":62.47,"n":7683,"o":63.12,"t":"2026-08-13T04:00:00Z","v":782255,"vw":64.936905},{"c":65.15,"h":67.18,"l":64.02,"n":6949,"o":64.41,"t":"2026-08-14T04:00:00Z","v":633433,"vw":66.196273},{"c":66.66,"h":66.845,"l":64.0001,"n":5766,"o":65,"t":"2026-08-17T04:00:00Z","v":588260,"vw":65.774256},{"c":65.5,"h":66,"l":63.635,"n":6107,"o":66,"t":"2026-08-18T04:00:00Z","v":479202,"vw":65.049548},{"c":67.3,"h":68.18,"l":62.1111,"n":8468,"o":64,"t":"2026-08-19T04:00:00Z","v":1045545,"vw":66.826404},{"c":68.88,"h":69.73,"l":65.4,"n":7031,"o":65.6,"t":"2026-08-20T04:00:00Z","v":501976,"vw":68.59678},{"c":68.73,"h":69.75,"l":67.8,"n":7519,"o":68.41,"t":"2026-08-21T04:00:00Z","v":515392,"vw":69.069099},{"c":69.545,"h":70.25,"l":68.34,"n":5809,"o":68.73,"t":"2026-08-24T04:00:00Z","v":617795,"vw":69.704527},{"c":70,"h":70.25,"l":68.54,"n":6829,"o":69,"t":"2026-08-25T04:00:00Z","v":642408,"vw":69.409606},{"c":70.63,"h":71.25,"l":69,"n":5948,"o":69.92,"t":"2026-08-26T04:00:00Z","v":662727,"vw":70.425808},{"c":72.02,"h":72.3,"l":69.1,"n":4797,"o":70,"t":"2026-08-27T04:00:00Z","v":448473,"vw":71.263276},{"c":71.31,"h":74.3,"l":71.07,"n":7017,"o":71.9,"t":"2026-08-28T04:00:00Z","v":422921,"vw":72.80773},{"c":71.82,"h":72.08,"l":67.5,"n":6454,"o":70.11,"t":"2026-08-31T04:00:00Z","v":502760,"vw":70.631575},{"c":72.15,"h":72.855,"l":68.5,"n":5355,"o":71,"t":"2026-09-01T04:00:00Z","v":300070,"vw":71.126602},{"c":72.37,"h":73.19,"l":71,"n":6128,"o":71.62,"t":"2026-09-02T04:00:00Z","v":290869,"vw":72.119696},{"c":75.4,"h":77.27,"l":70.3108,"n":9138,"o":72,"t":"2026-09-03T04:00:00Z","v":521169,"vw":74.987702},{"c":76.17,"h":76.29,"l":74.0001,"n":6031,"o":75,"t":"2026-09-04T04:00:00Z","v":292466,"vw":75.392713},{"c":81.96,"h":85,"l":75.25,"n":25922,"o":76,"t":"2026-09-08T04:00:00Z","v":1109419,"vw":82.034006},{"c":76.26,"h":84.53,"l":76,"n":15462,"o":81.765,"t":"2026-09-09T04:00:00Z","v":549418,"vw":78.820213},{"c":79.88,"h":81.5,"l":76,"n":17293,"o":77.055,"t":"2026-09-10T04:00:00Z","v":654282,"vw":79.649916},{"c":83.39,"h":84.84,"l":79.34,"n":8077,"o":80,"t":"2026-09-11T04:00:00Z","v":499493,"vw":83.632186},{"c":79.86,"h":84.27,"l":79.53,"n":9612,"o":83,"t":"2026-09-14T04:00:00Z","v":462777,"vw":81.555036},{"c":81.65,"h":84.06,"l":77.1,"n":7967,"o":79.02,"t":"2026-09-15T04:00:00Z","v":503446,"vw":82.130121},{"c":83.43,"h":84.57,"l":80.5,"n":10857,"o":80.84,"t":"2026-09-16T04:00:00Z","v":1059863,"vw":83.376609},{"c":84.85,"h":85.9,"l":82.7,"n":14272,"o":83,"t":"2026-09-17T04:00:00Z","v":1139143,"vw":84.870061},{"c":84.74,"h":85.5,"l":82.99,"n":17561,"o":85.38,"t":"2026-09-18T04:00:00Z","v":3880042,"vw":84.655409},{"c":85.89,"h":86.9,"l":81.43,"n":12416,"o":84.13,"t":"2026-09-21T04:00:00Z","v":1191213,"vw":85.946525},{"c":86.41,"h":86.66,"l":84.7,"n":10816,"o":85,"t":"2026-09-22T04:00:00Z","v":1081863,"vw":86.238654},{"c":86.64,"h":89.36,"l":85.35,"n":10862,"o":86.41,"t":"2026-09-23T04:00:00Z","v":557738,"vw":87.613887},{"c":84.69,"h":86.25,"l":83.915,"n":7618,"o":85.16,"t":"2026-09-24T04:00:00Z","v":381372,"vw":85.025679},{"c":81.98,"h":84.88,"l":79.59,"n":9915,"o":84.69,"t":"2026-09-25T04:00:00Z","v":537384,"vw":81.538555},{"c":81.82,"h":82.74,"l":79.94,"n":8749,"o":81.35,"t":"2026-09-28T04:00:00Z","v":369648,"vw":81.561165},{"c":81.4,"h":83.37,"l":80.695,"n":8726,"o":81.72,"t":"2026-09-29T04:00:00Z","v":357581,"vw":81.510411},{"c":80.33,"h":83.48,"l":80,"n":9363,"o":81.5,"t":"2026-09-30T04:00:00Z","v":419871,"vw":81.62677},{"c":83.06,"h":83.46,"l":79.86,"n":7945,"o":80.37,"t":"2026-10-01T04:00:00Z","v":360760,"vw":82.146364},{"c":82.72,"h":84.35,"l":81.845,"n":5459,"o":82.73,"t":"2026-10-02T04:00:00Z","v":299954,"vw":83.22177},{"c":83.32,"h":84.5,"l":82.215,"n":7603,"o":82.24,"t":"2026-10-05T04:00:00Z","v":272385,"vw":83.617121},{"c":83.08,"h":84.01,"l":82.19,"n":7027,"o":83.39,"t":"2026-10-06T04:00:00Z","v":269709,"vw":83.01884},{"c":82.54,"h":83,"l":80.75,"n":3254,"o":81.73,"t":"2026-10-07T04:00:00Z","v":170074,"vw":82.199058},{"c":79.39,"h":81.99,"l":78.9202,"n":6840,"o":81.97,"t":"2026-10-08T04:00:00Z","v":363676,"vw":80.046426},{"c":79.15,"h":80,"l":78.1,"n":3979,"o":79.41,"t":"2026-10-09T04:00:00Z","v":253481,"vw":79.0765},{"c":75.71,"h":79,"l":75.02,"n":4563,"o":79,"t":"2026-10-12T04:00:00Z","v":288985,"vw":76.925019},{"c":75.59,"h":76.15,"l":72.095,"n":6910,"o":74.12,"t":"2026-10-13T04:00:00Z","v":429811,"vw":74.540207},{"c":67.33,"h":76.3,"l":66.27,"n":9898,"o":74.51,"t":"2026-10-14T04:00:00Z","v":475193,"vw":68.578841},{"c":65.59,"h":66.255,"l":60.475,"n":10894,"o":65.94,"t":"2026-10-15T04:00:00Z","v":805978,"vw":63.084558},{"c":62.81,"h":64.98,"l":60.05,"n":10636,"o":64.98,"t":"2026-10-16T04:00:00Z","v":794228,"vw":61.857999},{"c":63.39,"h":63.71,"l":60.5505,"n":6480,"o":62.51,"t":"2026-10-19T04:00:00Z","v":376492,"vw":62.922822},{"c":65.62,"h":66.46,"l":63,"n":9099,"o":63,"t":"2026-10-20T04:00:00Z","v":664233,"vw":64.858205},{"c":66.72,"h":68,"l":65.06,"n":6955,"o":66.1,"t":"2026-10-21T04:00:00Z","v":363109,"vw":66.645857},{"c":64.03,"h":66.89,"l":63.43,"n":6464,"o":66.89,"t":"2026-10-22T04:00:00Z","v":276238,"vw":64.88539}],"volatilityBars":[{"c":85.29,"h":85.29,"l":85.29,"n":1,"o":85.29,"t":"2026-09-22T13:00:00Z","v":100,"vw":85.29},{"c":85.6,"h":85.89,"l":84.7,"n":175,"o":85,"t":"2026-09-22T13:30:00Z","v":13573,"vw":85.303351},{"c":85.36,"h":85.96,"l":85,"n":351,"o":85.57,"t":"2026-09-22T13:45:00Z","v":29993,"vw":85.58668},{"c":85.92,"h":85.94,"l":84.7101,"n":193,"o":84.7101,"t":"2026-09-22T14:00:00Z","v":8356,"vw":85.48501},{"c":85.305,"h":85.94,"l":85.265,"n":448,"o":85.315,"t":"2026-09-22T14:15:00Z","v":20937,"vw":85.580361},{"c":85.54,"h":85.63,"l":85.14,"n":425,"o":85.315,"t":"2026-09-22T14:30:00Z","v":25132,"vw":85.397777},{"c":85.41,"h":85.55,"l":85.265,"n":179,"o":85.5,"t":"2026-09-22T14:45:00Z","v":7475,"vw":85.466856},{"c":85.84,"h":85.84,"l":85.315,"n":394,"o":85.51,"t":"2026-09-22T15:00:00Z","v":18768,"vw":85.554756},{"c":85.9,"h":85.96,"l":85.675,"n":377,"o":85.84,"t":"2026-09-22T15:15:00Z","v":13183,"vw":85.895319},{"c":85.83,"h":85.95,"l":85.51,"n":387,"o":85.95,"t":"2026-09-22T15:30:00Z","v":12693,"vw":85.785303},{"c":85.645,"h":85.84,"l":85.515,"n":212,"o":85.84,"t":"2026-09-22T15:45:00Z","v":4864,"vw":85.679155},{"c":85.7,"h":85.79,"l":85.39,"n":214,"o":85.58,"t":"2026-09-22T16:00:00Z","v":8378,"vw":85.582579},{"c":85.46,"h":85.7,"l":85.19,"n":284,"o":85.7,"t":"2026-09-22T16:15:00Z","v":10248,"vw":85.422446},{"c":85.52,"h":85.59,"l":85.41,"n":120,"o":85.46,"t":"2026-09-22T16:30:00Z","v":4522,"vw":85.497404},{"c":85.5,"h":85.65,"l":85.465,"n":139,"o":85.58,"t":"2026-09-22T16:45:00Z","v":4472,"vw":85.59155},{"c":85.46,"h":85.64,"l":85.46,"n":129,"o":85.63,"t":"2026-09-22T17:00:00Z","v":3320,"vw":85.577743},{"c":85.17,"h":85.64,"l":84.86,"n":271,"o":85.6,"t":"2026-09-22T17:15:00Z","v":18569,"vw":85.399879},{"c":85.27,"h":85.27,"l":85.035,"n":159,"o":85.06,"t":"2026-09-22T17:30:00Z","v":5230,"vw":85.183333},{"c":85.19,"h":85.37,"l":85.19,"n":125,"o":85.24,"t":"2026-09-22T17:45:00Z","v":4215,"vw":85.30508},{"c":85.44,"h":85.45,"l":85.1,"n":103,"o":85.1,"t":"2026-09-22T18:00:00Z","v":4320,"vw":85.307392},{"c":85.95,"h":86.0725,"l":85.2754,"n":336,"o":85.4,"t":"2026-09-22T18:15:00Z","v":32078,"vw":85.786689},{"c":86.15,"h":86.15,"l":85.98,"n":220,"o":85.99,"t":"2026-09-22T18:30:00Z","v":9537,"vw":86.068992},{"c":86.13,"h":86.16,"l":86.03,"n":256,"o":86.15,"t":"2026-09-22T18:45:00Z","v":10044,"vw":86.139533},{"c":86.15,"h":86.33,"l":86.07,"n":416,"o":86.135,"t":"2026-09-22T19:00:00Z","v":27261,"vw":86.181987},{"c":86.3,"h":86.38,"l":86.03,"n":224,"o":86.175,"t":"2026-09-22T19:15:00Z","v":9741,"vw":86.276122},{"c":86.3,"h":86.44,"l":86.195,"n":694,"o":86.32,"t":"2026-09-22T19:30:00Z","v":21958,"vw":86.348928},{"c":86.46,"h":86.66,"l":86.115,"n":2118,"o":86.36,"t":"2026-09-22T19:45:00Z","v":97895,"vw":86.461341},{"c":86.82,"h":86.82,"l":86.41,"n":9,"o":86.41,"t":"2026-09-22T20:00:00Z","v":609444,"vw":86.410067},{"c":88.76,"h":88.76,"l":85.35,"n":699,"o":86.41,"t":"2026-09-23T13:30:00Z","v":59489,"vw":86.937277},{"c":88.04,"h":89,"l":87.325,"n":395,"o":88.8,"t":"2026-09-23T13:45:00Z","v":28533,"vw":88.149297},{"c":87.595,"h":87.97,"l":87.385,"n":236,"o":87.795,"t":"2026-09-23T14:00:00Z","v":16542,"vw":87.725872},{"c":87.775,"h":87.94,"l":87.21,"n":265,"o":87.87,"t":"2026-09-23T14:15:00Z","v":11518,"vw":87.519822},{"c":87.63,"h":87.89,"l":87.42,"n":266,"o":87.85,"t":"2026-09-23T14:30:00Z","v":10091,"vw":87.699007},{"c":88.105,"h":88.75,"l":87.615,"n":515,"o":87.88,"t":"2026-09-23T14:45:00Z","v":22537,"vw":88.21953},{"c":88.7,"h":89.16,"l":88.115,"n":526,"o":88.115,"t":"2026-09-23T15:00:00Z","v":23475,"vw":88.752356},{"c":88.765,"h":89.36,"l":88.6875,"n":549,"o":88.7,"t":"2026-09-23T15:15:00Z","v":31681,"vw":89.016621},{"c":88.13,"h":89.02,"l":88.13,"n":268,"o":88.96,"t":"2026-09-23T15:30:00Z","v":16593,"vw":88.524919},{"c":87.91,"h":88.5,"l":87.42,"n":319,"o":88.13,"t":"2026-09-23T15:45:00Z","v":10644,"vw":88.035572},{"c":88.025,"h":88.37,"l":87.7277,"n":332,"o":88.13,"t":"2026-09-23T16:00:00Z","v":24515,"vw":88.016262},{"c":88.36,"h":88.445,"l":88.02,"n":280,"o":88.03,"t":"2026-09-23T16:15:00Z","v":13293,"vw":88.194706},{"c":88.325,"h":88.43,"l":88.195,"n":344,"o":88.195,"t":"2026-09-23T16:30:00Z","v":10650,"vw":88.258345},{"c":88.22,"h":88.47,"l":88.19,"n":503,"o":88.335,"t":"2026-09-23T16:45:00Z","v":16421,"vw":88.332841},{"c":87.375,"h":88.34,"l":87.165,"n":553,"o":88.34,"t":"2026-09-23T17:00:00Z","v":39044,"vw":87.684587},{"c":87.41,"h":87.5,"l":87.205,"n":174,"o":87.21,"t":"2026-09-23T17:15:00Z","v":5607,"vw":87.34723},{"c":87.28,"h":87.465,"l":87.17,"n":236,"o":87.45,"t":"2026-09-23T17:30:00Z","v":7723,"vw":87.317234},{"c":87.23,"h":87.45,"l":87.13,"n":230,"o":87.4,"t":"2026-09-23T17:45:00Z","v":6291,"vw":87.287946},{"c":86.8225,"h":87.32,"l":86.765,"n":278,"o":87.32,"t":"2026-09-23T18:00:00Z","v":9996,"vw":87.041287},{"c":87.76,"h":88.03,"l":86.765,"n":426,"o":86.85,"t":"2026-09-23T18:15:00Z","v":26615,"vw":87.328614},{"c":87.28,"h":87.985,"l":87.05,"n":288,"o":87.65,"t":"2026-09-23T18:30:00Z","v":16457,"vw":87.470254},{"c":87.62,"h":87.73,"l":87.28,"n":365,"o":87.28,"t":"2026-09-23T18:45:00Z","v":15680,"vw":87.457089},{"c":87.33,"h":87.6225,"l":87.28,"n":274,"o":87.61,"t":"2026-09-23T19:00:00Z","v":9803,"vw":87.398789},{"c":87.05,"h":87.39,"l":87.05,"n":400,"o":87.39,"t":"2026-09-23T19:15:00Z","v":17144,"vw":87.205065},{"c":86.84,"h":87.215,"l":86.83,"n":432,"o":87.05,"t":"2026-09-23T19:30:00Z","v":23299,"vw":87.055653},{"c":86.5,"h":87.12,"l":86.5,"n":1050,"o":86.835,"t":"2026-09-23T19:45:00Z","v":52318,"vw":86.786839},{"c":86.64,"h":86.64,"l":86.64,"n":6,"o":86.64,"t":"2026-09-23T20:00:00Z","v":20990,"vw":86.64},{"c":86.51,"h":86.51,"l":86.51,"n":3,"o":86.51,"t":"2026-09-23T22:00:00Z","v":299,"vw":86.51},{"c":85.75,"h":85.75,"l":85.75,"n":4,"o":85.75,"t":"2026-09-24T08:00:00Z","v":250,"vw":85.75},{"c":85.5,"h":85.5,"l":85.5,"n":1,"o":85.5,"t":"2026-09-24T10:00:00Z","v":198,"vw":85.5},{"c":83.16,"h":83.16,"l":82.1,"n":3,"o":82.1,"t":"2026-09-24T11:30:00Z","v":733,"vw":82.680549},{"c":85.46,"h":86.25,"l":84.375,"n":292,"o":85.16,"t":"2026-09-24T13:30:00Z","v":20067,"vw":85.493268},{"c":85.19,"h":85.75,"l":84.86,"n":385,"o":85.4,"t":"2026-09-24T13:45:00Z","v":28425,"vw":85.365262},{"c":85.51,"h":85.77,"l":85.22,"n":194,"o":85.22,"t":"2026-09-24T14:00:00Z","v":6956,"vw":85.427608},{"c":84.965,"h":85.45,"l":84.95,"n":264,"o":85.445,"t":"2026-09-24T14:15:00Z","v":17547,"vw":85.065127},{"c":84.99,"h":85.315,"l":84.6301,"n":71,"o":84.99,"t":"2026-09-24T14:30:00Z","v":2978,"vw":85.009836},{"c":84,"h":85,"l":83.99,"n":206,"o":84.97,"t":"2026-09-24T14:45:00Z","v":11969,"vw":84.584209},{"c":83.915,"h":84.24,"l":83.915,"n":71,"o":84.09,"t":"2026-09-24T15:00:00Z","v":3395,"vw":84.080214},{"c":84.525,"h":84.525,"l":84,"n":327,"o":84.125,"t":"2026-09-24T15:15:00Z","v":20019,"vw":84.272023},{"c":84.49,"h":84.67,"l":84.395,"n":167,"o":84.395,"t":"2026-09-24T15:30:00Z","v":8372,"vw":84.526385},{"c":84.685,"h":84.685,"l":84.48,"n":57,"o":84.48,"t":"2026-09-24T15:45:00Z","v":1583,"vw":84.631147},{"c":84.74,"h":84.76,"l":84.46,"n":297,"o":84.66,"t":"2026-09-24T16:00:00Z","v":11883,"vw":84.595074},{"c":84.75,"h":85.2,"l":84.7,"n":356,"o":84.81,"t":"2026-09-24T16:15:00Z","v":17709,"vw":84.973483},{"c":84.965,"h":85.095,"l":84.25,"n":312,"o":84.66,"t":"2026-09-24T16:30:00Z","v":20245,"vw":84.612113},{"c":84.94,"h":85.19,"l":84.875,"n":260,"o":84.97,"t":"2026-09-24T16:45:00Z","v":9546,"vw":85.082462},{"c":84.92,"h":85.16,"l":84.72,"n":199,"o":85.07,"t":"2026-09-24T17:00:00Z","v":9855,"vw":84.868861},{"c":85.045,"h":85.08,"l":84.86,"n":53,"o":85.045,"t":"2026-09-24T17:15:00Z","v":2680,"vw":85.015202},{"c":85.2,"h":85.2,"l":84.51,"n":320,"o":84.99,"t":"2026-09-24T17:30:00Z","v":17299,"vw":84.89677},{"c":85.27,"h":85.29,"l":85,"n":150,"o":85.055,"t":"2026-09-24T17:45:00Z","v":7232,"vw":85.199992},{"c":85.31,"h":85.33,"l":84.975,"n":125,"o":84.975,"t":"2026-09-24T18:00:00Z","v":4575,"vw":85.191544},{"c":85.63,"h":85.68,"l":85.15,"n":344,"o":85.15,"t":"2026-09-24T18:15:00Z","v":14187,"vw":85.464573},{"c":85.66,"h":85.68,"l":85.485,"n":112,"o":85.63,"t":"2026-09-24T18:30:00Z","v":4485,"vw":85.575922},{"c":85.68,"h":85.75,"l":85.45,"n":305,"o":85.59,"t":"2026-09-24T18:45:00Z","v":13968,"vw":85.622519},{"c":85.73,"h":85.915,"l":85.61,"n":174,"o":85.73,"t":"2026-09-24T19:00:00Z","v":8952,"vw":85.713743},{"c":85.945,"h":85.96,"l":85.555,"n":301,"o":85.73,"t":"2026-09-24T19:15:00Z","v":14270,"vw":85.811521},{"c":85.215,"h":85.97,"l":85.17,"n":246,"o":85.97,"t":"2026-09-24T19:30:00Z","v":12708,"vw":85.511827},{"c":84.54,"h":85.42,"l":84.5,"n":1062,"o":85.1,"t":"2026-09-24T19:45:00Z","v":52856,"vw":84.79123},{"c":84.69,"h":84.69,"l":84.69,"n":3,"o":84.69,"t":"2026-09-24T20:00:00Z","v":19661,"vw":84.69},{"c":84.28,"h":84.69,"l":83.61,"n":103,"o":84.69,"t":"2026-09-25T13:30:00Z","v":11309,"vw":84.411072},{"c":84.375,"h":84.88,"l":84.135,"n":116,"o":84.34,"t":"2026-09-25T13:45:00Z","v":7748,"vw":84.439236},{"c":84,"h":84.735,"l":83.96,"n":159,"o":84.735,"t":"2026-09-25T14:00:00Z","v":31977,"vw":84.357502},{"c":83.59,"h":84.385,"l":83.42,"n":341,"o":83.92,"t":"2026-09-25T14:15:00Z","v":21704,"vw":83.968073},{"c":82.895,"h":83.35,"l":82.635,"n":432,"o":83.31,"t":"2026-09-25T14:30:00Z","v":18148,"vw":82.947313},{"c":83.315,"h":83.32,"l":82.53,"n":143,"o":83.18,"t":"2026-09-25T14:45:00Z","v":6535,"vw":83.025537},{"c":82.235,"h":83.42,"l":82.175,"n":520,"o":83.36,"t":"2026-09-25T15:00:00Z","v":14858,"vw":82.983256},{"c":81.975,"h":82.5,"l":81.832,"n":201,"o":82.35,"t":"2026-09-25T15:15:00Z","v":7493,"vw":82.077419},{"c":81.44,"h":82.08,"l":81.31,"n":213,"o":81.955,"t":"2026-09-25T15:30:00Z","v":9613,"vw":81.73309},{"c":81.15,"h":81.495,"l":80.8501,"n":119,"o":81.495,"t":"2026-09-25T15:45:00Z","v":5368,"vw":81.105983},{"c":80.775,"h":81.25,"l":80.735,"n":159,"o":81.24,"t":"2026-09-25T16:00:00Z","v":9518,"vw":81.054212},{"c":80.6,"h":81.39,"l":80.58,"n":547,"o":80.93,"t":"2026-09-25T16:15:00Z","v":32775,"vw":81.032623},{"c":80.22,"h":80.52,"l":80.11,"n":211,"o":80.52,"t":"2026-09-25T16:30:00Z","v":14575,"vw":80.299607},{"c":80.15,"h":80.15,"l":79.8,"n":232,"o":80,"t":"2026-09-25T16:45:00Z","v":11713,"vw":79.982899},{"c":80.93,"h":81.15,"l":80.04,"n":389,"o":80.15,"t":"2026-09-25T17:00:00Z","v":22152,"vw":80.58658},{"c":80.95,"h":81.38,"l":80.92,"n":603,"o":81.02,"t":"2026-09-25T17:15:00Z","v":48860,"vw":81.203279},{"c":81.04,"h":81.17,"l":80.63,"n":192,"o":80.79,"t":"2026-09-25T17:30:00Z","v":6432,"vw":80.931466},{"c":80.7,"h":81.04,"l":80.685,"n":171,"o":81.03,"t":"2026-09-25T17:45:00Z","v":10786,"vw":80.869386},{"c":80.16,"h":80.775,"l":80.025,"n":240,"o":80.775,"t":"2026-09-25T18:00:00Z","v":9740,"vw":80.297248},{"c":80.38,"h":80.61,"l":80.18,"n":290,"o":80.23,"t":"2026-09-25T18:15:00Z","v":16219,"vw":80.375318},{"c":80.17,"h":80.4,"l":79.59,"n":791,"o":80.385,"t":"2026-09-25T18:30:00Z","v":71091,"vw":80.131015},{"c":80.18,"h":80.2725,"l":80.03,"n":122,"o":80.17,"t":"2026-09-25T18:45:00Z","v":3829,"vw":80.175979},{"c":80.645,"h":80.76,"l":80.195,"n":351,"o":80.195,"t":"2026-09-25T19:00:00Z","v":17057,"vw":80.548455},{"c":80.61,"h":80.785,"l":80.51,"n":187,"o":80.785,"t":"2026-09-25T19:15:00Z","v":5306,"vw":80.632138},{"c":80.635,"h":81.12,"l":80.2,"n":509,"o":80.7,"t":"2026-09-25T19:30:00Z","v":28825,"vw":80.578797},{"c":82.02,"h":82.02,"l":80.72,"n":1268,"o":81.05,"t":"2026-09-25T19:45:00Z","v":50796,"vw":81.593478},{"c":81.98,"h":81.98,"l":81.98,"n":3,"o":81.98,"t":"2026-09-25T20:00:00Z","v":25949,"vw":81.98},{"c":82.03,"h":82.03,"l":82.03,"n":1,"o":82.03,"t":"2026-09-25T20:45:00Z","v":110,"vw":82.03},{"c":81.75,"h":81.75,"l":81.75,"n":1,"o":81.75,"t":"2026-09-28T11:15:00Z","v":300,"vw":81.75},{"c":81.5,"h":81.5,"l":81.5,"n":1,"o":81.5,"t":"2026-09-28T11:45:00Z","v":161,"vw":81.5},{"c":81.75,"h":81.75,"l":81.75,"n":3,"o":81.75,"t":"2026-09-28T12:30:00Z","v":155,"vw":81.75},{"c":82.115,"h":82.64,"l":81.35,"n":186,"o":81.35,"t":"2026-09-28T13:30:00Z","v":14011,"vw":81.680896},{"c":81.55,"h":82.1,"l":81.55,"n":87,"o":82.08,"t":"2026-09-28T13:45:00Z","v":6093,"vw":81.926826},{"c":81.315,"h":81.86,"l":80.95,"n":332,"o":81.41,"t":"2026-09-28T14:00:00Z","v":13406,"vw":81.360471},{"c":81.64,"h":81.65,"l":81.29,"n":189,"o":81.33,"t":"2026-09-28T14:15:00Z","v":18601,"vw":81.449075},{"c":80.47,"h":81.64,"l":80.47,"n":245,"o":81.465,"t":"2026-09-28T14:30:00Z","v":12068,"vw":81.300142},{"c":80.075,"h":80.47,"l":79.94,"n":145,"o":80.47,"t":"2026-09-28T14:45:00Z","v":4792,"vw":80.096545},{"c":80.125,"h":80.39,"l":80.075,"n":118,"o":80.39,"t":"2026-09-28T15:00:00Z","v":4034,"vw":80.130507},{"c":80.81,"h":81.12,"l":79.9502,"n":454,"o":80.13,"t":"2026-09-28T15:15:00Z","v":28367,"vw":80.315217},{"c":80.7,"h":80.9,"l":80.44,"n":158,"o":80.75,"t":"2026-09-28T15:30:00Z","v":5812,"vw":80.72007},{"c":80.565,"h":80.8,"l":80.565,"n":160,"o":80.58,"t":"2026-09-28T15:45:00Z","v":5890,"vw":80.680307},{"c":80.58,"h":80.75,"l":80.44,"n":119,"o":80.6,"t":"2026-09-28T16:00:00Z","v":3459,"vw":80.603362},{"c":81.38,"h":81.45,"l":80.445,"n":176,"o":80.445,"t":"2026-09-28T16:15:00Z","v":7272,"vw":80.889555},{"c":81.23,"h":81.74,"l":81.21,"n":225,"o":81.445,"t":"2026-09-28T16:30:00Z","v":7970,"vw":81.514802},{"c":81.58,"h":81.59,"l":81.08,"n":162,"o":81.14,"t":"2026-09-28T16:45:00Z","v":10183,"vw":81.33967},{"c":81.695,"h":81.73,"l":81.33,"n":112,"o":81.56,"t":"2026-09-28T17:00:00Z","v":5481,"vw":81.579195},{"c":81.765,"h":81.94,"l":81.59,"n":421,"o":81.78,"t":"2026-09-28T17:15:00Z","v":23575,"vw":81.726994},{"c":81.79,"h":81.955,"l":81.75,"n":334,"o":81.75,"t":"2026-09-28T17:30:00Z","v":9636,"vw":81.869505},{"c":81.68,"h":81.9,"l":81.68,"n":169,"o":81.805,"t":"2026-09-28T17:45:00Z","v":4338,"vw":81.786253},{"c":81.76,"h":81.84,"l":81.59,"n":590,"o":81.695,"t":"2026-09-28T18:00:00Z","v":19644,"vw":81.689621},{"c":81.72,"h":81.79,"l":81.58,"n":170,"o":81.78,"t":"2026-09-28T18:15:00Z","v":5495,"vw":81.705396},{"c":82.025,"h":82.04,"l":81.695,"n":292,"o":81.71,"t":"2026-09-28T18:30:00Z","v":12547,"vw":81.90852},{"c":82.01,"h":82.08,"l":81.93,"n":209,"o":82.07,"t":"2026-09-28T18:45:00Z","v":6474,"vw":82.005327},{"c":81.98,"h":82.2,"l":81.83,"n":357,"o":81.93,"t":"2026-09-28T19:00:00Z","v":17023,"vw":82.014602},{"c":82.12,"h":82.21,"l":81.85,"n":280,"o":82.195,"t":"2026-09-28T19:15:00Z","v":13389,"vw":82.137422},{"c":82.29,"h":82.74,"l":82.18,"n":698,"o":82.18,"t":"2026-09-28T19:30:00Z","v":23039,"vw":82.421585},{"c":81.87,"h":82.3,"l":81.71,"n":1059,"o":82.29,"t":"2026-09-28T19:45:00Z","v":41822,"vw":81.963337},{"c":81.82,"h":81.842,"l":81.82,"n":8,"o":81.842,"t":"2026-09-28T20:00:00Z","v":24612,"vw":81.820143},{"c":81.28,"h":81.28,"l":81.28,"n":1,"o":81.28,"t":"2026-09-28T22:30:00Z","v":500,"vw":81.28},{"c":79.66,"h":79.66,"l":79.66,"n":1,"o":79.66,"t":"2026-09-29T11:00:00Z","v":212,"vw":79.66},{"c":82.215,"h":82.75,"l":81.2131,"n":138,"o":81.72,"t":"2026-09-29T13:30:00Z","v":13071,"vw":81.836918},{"c":82.28,"h":82.5,"l":81.59,"n":197,"o":82.19,"t":"2026-09-29T13:45:00Z","v":6292,"vw":82.153337},{"c":81.58,"h":82.245,"l":81.275,"n":103,"o":82.03,"t":"2026-09-29T14:00:00Z","v":4390,"vw":81.643247},{"c":81.38,"h":81.385,"l":81.1203,"n":94,"o":81.385,"t":"2026-09-29T14:15:00Z","v":2101,"vw":81.276289},{"c":82.59,"h":82.705,"l":81.61,"n":489,"o":81.62,"t":"2026-09-29T14:30:00Z","v":20692,"vw":81.913488},{"c":82.97,"h":83.37,"l":82.6,"n":365,"o":82.6,"t":"2026-09-29T14:45:00Z","v":14230,"vw":83.012374},{"c":82.43,"h":82.97,"l":82.42,"n":208,"o":82.965,"t":"2026-09-29T15:00:00Z","v":4962,"vw":82.649204},{"c":82.19,"h":82.66,"l":82.19,"n":264,"o":82.495,"t":"2026-09-29T15:15:00Z","v":10924,"vw":82.503141},{"c":81.82,"h":82.55,"l":81.69,"n":304,"o":82.325,"t":"2026-09-29T15:30:00Z","v":13104,"vw":82.173387},{"c":81.375,"h":81.97,"l":81.22,"n":247,"o":81.78,"t":"2026-09-29T15:45:00Z","v":10029,"vw":81.475404},{"c":81.795,"h":81.9,"l":81.31,"n":187,"o":81.63,"t":"2026-09-29T16:00:00Z","v":6749,"vw":81.649622},{"c":81.75,"h":81.85,"l":81.495,"n":142,"o":81.575,"t":"2026-09-29T16:15:00Z","v":4536,"vw":81.715405},{"c":81.77,"h":81.87,"l":81.745,"n":121,"o":81.745,"t":"2026-09-29T16:30:00Z","v":3795,"vw":81.805168},{"c":81.55,"h":81.89,"l":81.26,"n":189,"o":81.66,"t":"2026-09-29T16:45:00Z","v":6901,"vw":81.64434},{"c":81.7,"h":81.78,"l":81.22,"n":181,"o":81.45,"t":"2026-09-29T17:00:00Z","v":8435,"vw":81.461214},{"c":81.85,"h":81.85,"l":81.5366,"n":112,"o":81.68,"t":"2026-09-29T17:15:00Z","v":4865,"vw":81.73239},{"c":81.81,"h":81.82,"l":81.52,"n":113,"o":81.73,"t":"2026-09-29T17:30:00Z","v":3857,"vw":81.71183},{"c":81.46,"h":81.84,"l":81.43,"n":119,"o":81.745,"t":"2026-09-29T17:45:00Z","v":3742,"vw":81.595886},{"c":81.46,"h":81.6,"l":81.4,"n":151,"o":81.54,"t":"2026-09-29T18:00:00Z","v":5552,"vw":81.500793},{"c":81.3,"h":81.5,"l":81.17,"n":223,"o":81.465,"t":"2026-09-29T18:15:00Z","v":9153,"vw":81.359283},{"c":81.505,"h":81.62,"l":80.98,"n":394,"o":81.29,"t":"2026-09-29T18:30:00Z","v":22822,"vw":81.190999},{"c":81.31,"h":81.5,"l":81.27,"n":184,"o":81.5,"t":"2026-09-29T18:45:00Z","v":5717,"vw":81.380483},{"c":81.13,"h":81.42,"l":81.06,"n":319,"o":81.415,"t":"2026-09-29T19:00:00Z","v":12369,"vw":81.230672},{"c":80.695,"h":81.13,"l":80.695,"n":258,"o":81.04,"t":"2026-09-29T19:15:00Z","v":10769,"vw":80.893311},{"c":80.935,"h":81.01,"l":80.74,"n":427,"o":80.85,"t":"2026-09-29T19:30:00Z","v":19153,"vw":80.881866},{"c":81.44,"h":81.59,"l":80.845,"n":1497,"o":80.95,"t":"2026-09-29T19:45:00Z","v":69083,"vw":81.222528},{"c":81.33,"h":81.5,"l":81.27,"n":27,"o":81.5,"t":"2026-09-29T20:00:00Z","v":30782,"vw":81.398623},{"c":81.5,"h":81.5,"l":81.5,"n":1,"o":81.5,"t":"2026-09-29T21:00:00Z","v":500,"vw":81.5},{"c":81.55,"h":81.56,"l":81.55,"n":2,"o":81.56,"t":"2026-09-29T21:15:00Z","v":400,"vw":81.55575},{"c":81.5,"h":81.5,"l":81.5,"n":1,"o":81.5,"t":"2026-09-29T23:00:00Z","v":250,"vw":81.5},{"c":81.5,"h":81.5,"l":81.5,"n":1,"o":81.5,"t":"2026-09-29T23:15:00Z","v":500,"vw":81.5},{"c":81.5,"h":81.5,"l":81.5,"n":2,"o":81.5,"t":"2026-09-30T13:15:00Z","v":310,"vw":81.5},{"c":82.02,"h":82.75,"l":81.5,"n":207,"o":81.5,"t":"2026-09-30T13:30:00Z","v":18868,"vw":81.919737},{"c":81.505,"h":82.25,"l":81.385,"n":127,"o":81.385,"t":"2026-09-30T13:45:00Z","v":4422,"vw":81.759591},{"c":82.18,"h":82.3,"l":81.84,"n":124,"o":81.84,"t":"2026-09-30T14:00:00Z","v":3223,"vw":82.058835},{"c":82.07,"h":82.37,"l":81.86,"n":131,"o":82.175,"t":"2026-09-30T14:15:00Z","v":4049,"vw":82.051786},{"c":83.305,"h":83.31,"l":81.64,"n":272,"o":81.9,"t":"2026-09-30T14:30:00Z","v":14510,"vw":82.422277},{"c":83.33,"h":83.4795,"l":83.09,"n":305,"o":83.16,"t":"2026-09-30T14:45:00Z","v":15517,"vw":83.276548},{"c":83.1,"h":83.48,"l":83.005,"n":439,"o":83.325,"t":"2026-09-30T15:00:00Z","v":19192,"vw":83.247458},{"c":82.8,"h":83.39,"l":82.77,"n":426,"o":83.21,"t":"2026-09-30T15:15:00Z","v":12620,"vw":83.180812},{"c":82.44,"h":82.66,"l":82.43,"n":97,"o":82.66,"t":"2026-09-30T15:30:00Z","v":2746,"vw":82.49996},{"c":82.4,"h":82.56,"l":82.33,"n":189,"o":82.56,"t":"2026-09-30T15:45:00Z","v":4787,"vw":82.44225},{"c":82.905,"h":83.135,"l":82.32,"n":277,"o":82.45,"t":"2026-09-30T16:00:00Z","v":14262,"vw":82.773051},{"c":83.02,"h":83.135,"l":82.4,"n":662,"o":83.07,"t":"2026-09-30T16:15:00Z","v":33979,"vw":82.712755},{"c":83.09,"h":83.12,"l":82.81,"n":128,"o":82.965,"t":"2026-09-30T16:30:00Z","v":5498,"vw":83.017754},{"c":82.75,"h":83.04,"l":82.62,"n":279,"o":83.04,"t":"2026-09-30T16:45:00Z","v":10953,"vw":82.763165},{"c":82.4,"h":82.74,"l":82.34,"n":260,"o":82.74,"t":"2026-09-30T17:00:00Z","v":15865,"vw":82.520269},{"c":82.45,"h":82.57,"l":82.435,"n":108,"o":82.445,"t":"2026-09-30T17:15:00Z","v":3082,"vw":82.473951},{"c":82.08,"h":82.45,"l":81.92,"n":251,"o":82.45,"t":"2026-09-30T17:30:00Z","v":15189,"vw":82.248012},{"c":82.1275,"h":82.27,"l":81.645,"n":277,"o":81.965,"t":"2026-09-30T17:45:00Z","v":29842,"vw":81.980111},{"c":81.315,"h":82.25,"l":81.07,"n":204,"o":82.17,"t":"2026-09-30T18:00:00Z","v":8206,"vw":81.777217},{"c":81.3625,"h":81.55,"l":81.18,"n":63,"o":81.55,"t":"2026-09-30T18:15:00Z","v":1297,"vw":81.315172},{"c":80.89,"h":81.2,"l":80.865,"n":280,"o":81.2,"t":"2026-09-30T18:30:00Z","v":6327,"vw":81.026179},{"c":80.865,"h":80.9973,"l":80.69,"n":135,"o":80.88,"t":"2026-09-30T18:45:00Z","v":3370,"vw":80.803212},{"c":80.66,"h":81.02,"l":80.63,"n":286,"o":80.705,"t":"2026-09-30T19:00:00Z","v":9326,"vw":80.783307},{"c":80.345,"h":80.59,"l":80.33,"n":177,"o":80.5,"t":"2026-09-30T19:15:00Z","v":5005,"vw":80.450494},{"c":80.255,"h":80.465,"l":80,"n":475,"o":80.34,"t":"2026-09-30T19:30:00Z","v":30679,"vw":80.219354},{"c":80.5,"h":80.63,"l":80.1,"n":1049,"o":80.405,"t":"2026-09-30T19:45:00Z","v":61566,"vw":80.364952},{"c":80.33,"h":80.33,"l":80.33,"n":7,"o":80.33,"t":"2026-09-30T20:00:00Z","v":32474,"vw":80.33},{"c":79.65,"h":79.65,"l":79.65,"n":1,"o":79.65,"t":"2026-10-01T11:45:00Z","v":100,"vw":79.65},{"c":79.6243,"h":79.6243,"l":79.6243,"n":2,"o":79.6243,"t":"2026-10-01T12:45:00Z","v":234,"vw":79.6243},{"c":81.135,"h":81.5,"l":80.37,"n":109,"o":80.46,"t":"2026-10-01T13:30:00Z","v":9913,"vw":80.594871},{"c":81.65,"h":81.84,"l":80.4836,"n":164,"o":81.28,"t":"2026-10-01T14:00:00Z","v":5127,"vw":81.327064},{"c":81.53,"h":81.81,"l":81.355,"n":139,"o":81.355,"t":"2026-10-01T14:15:00Z","v":4109,"vw":81.67457},{"c":80.6,"h":81.98,"l":80.32,"n":284,"o":81.77,"t":"2026-10-01T14:30:00Z","v":15546,"vw":81.324031},{"c":80.06,"h":80.42,"l":80,"n":361,"o":80.31,"t":"2026-10-01T14:45:00Z","v":13481,"vw":80.20997},{"c":80.79,"h":80.79,"l":80.075,"n":232,"o":80.075,"t":"2026-10-01T15:00:00Z","v":11999,"vw":80.399999},{"c":80.24,"h":80.81,"l":80.07,"n":173,"o":80.81,"t":"2026-10-01T15:15:00Z","v":5514,"vw":80.430471},{"c":80.485,"h":80.485,"l":80.235,"n":59,"o":80.24,"t":"2026-10-01T15:30:00Z","v":1700,"vw":80.346667},{"c":80.71,"h":80.71,"l":79.86,"n":251,"o":80.4,"t":"2026-10-01T15:45:00Z","v":14195,"vw":80.362148},{"c":80.85,"h":80.91,"l":80.41,"n":163,"o":80.4875,"t":"2026-10-01T16:00:00Z","v":6009,"vw":80.681463},{"c":81.46,"h":81.46,"l":80.86,"n":235,"o":80.86,"t":"2026-10-01T16:15:00Z","v":12111,"vw":81.006398},{"c":81.47,"h":81.47,"l":81.15,"n":109,"o":81.175,"t":"2026-10-01T16:30:00Z","v":2571,"vw":81.316392},{"c":81.45,"h":81.56,"l":81.21,"n":140,"o":81.49,"t":"2026-10-01T16:45:00Z","v":5175,"vw":81.437273},{"c":81.73,"h":81.73,"l":81.365,"n":189,"o":81.44,"t":"2026-10-01T17:00:00Z","v":9627,"vw":81.495559},{"c":82.33,"h":82.35,"l":81.7,"n":211,"o":81.75,"t":"2026-10-01T17:15:00Z","v":8851,"vw":82.018287},{"c":82.49,"h":82.49,"l":82.21,"n":169,"o":82.34,"t":"2026-10-01T17:30:00Z","v":6951,"vw":82.361111},{"c":82.58,"h":82.58,"l":82.07,"n":233,"o":82.28,"t":"2026-10-01T17:45:00Z","v":9310,"vw":82.420996},{"c":82.63,"h":82.655,"l":82.36,"n":167,"o":82.585,"t":"2026-10-01T18:00:00Z","v":6238,"vw":82.464057},{"c":82.25,"h":82.63,"l":82.1,"n":220,"o":82.39,"t":"2026-10-01T18:15:00Z","v":7510,"vw":82.344533},{"c":82.355,"h":82.46,"l":82.17,"n":121,"o":82.33,"t":"2026-10-01T18:30:00Z","v":4040,"vw":82.335489},{"c":82.49,"h":82.52,"l":82.36,"n":189,"o":82.41,"t":"2026-10-01T18:45:00Z","v":7083,"vw":82.441135},{"c":82.76,"h":82.82,"l":82.48,"n":248,"o":82.48,"t":"2026-10-01T19:00:00Z","v":10877,"vw":82.594004},{"c":82.9575,"h":83.06,"l":82.83,"n":338,"o":82.84,"t":"2026-10-01T19:15:00Z","v":18131,"vw":82.93967},{"c":82.765,"h":83.1,"l":82.57,"n":676,"o":82.96,"t":"2026-10-01T19:30:00Z","v":31289,"vw":82.85031},{"c":83.04,"h":83.46,"l":82.52,"n":1283,"o":82.7,"t":"2026-10-01T19:45:00Z","v":76085,"vw":83.06226},{"c":83.06,"h":83.06,"l":83.06,"n":9,"o":83.06,"t":"2026-10-01T20:00:00Z","v":32994,"vw":83.06},{"c":81.45,"h":81.45,"l":81.45,"n":2,"o":81.45,"t":"2026-10-01T20:15:00Z","v":152,"vw":81.45},{"c":83.555,"h":83.56,"l":82.73,"n":98,"o":82.73,"t":"2026-10-02T13:30:00Z","v":11929,"vw":83.0738},{"c":83.13,"h":83.8,"l":82.92,"n":351,"o":83.1301,"t":"2026-10-02T13:45:00Z","v":34925,"vw":83.333412},{"c":83.22,"h":83.23,"l":82.7501,"n":72,"o":82.7501,"t":"2026-10-02T14:00:00Z","v":6693,"vw":83.166156},{"c":83.41,"h":83.44,"l":82.99,"n":187,"o":83.205,"t":"2026-10-02T14:15:00Z","v":12863,"vw":83.265498},{"c":83.08,"h":83.415,"l":83.075,"n":185,"o":83.37,"t":"2026-10-02T14:30:00Z","v":22594,"vw":83.322827},{"c":83.295,"h":83.5,"l":83,"n":124,"o":83.46,"t":"2026-10-02T14:45:00Z","v":14972,"vw":83.390683},{"c":83.605,"h":83.8,"l":83.12,"n":112,"o":83.1775,"t":"2026-10-02T15:00:00Z","v":5104,"vw":83.4511},{"c":84.35,"h":84.35,"l":83.635,"n":107,"o":83.79,"t":"2026-10-02T15:15:00Z","v":4534,"vw":83.853864},{"c":84.04,"h":84.34,"l":84.04,"n":17,"o":84.34,"t":"2026-10-02T15:30:00Z","v":719,"vw":84.140334},{"c":83.51,"h":84.03,"l":83.305,"n":173,"o":84.03,"t":"2026-10-02T15:45:00Z","v":5419,"vw":83.744121},{"c":83.3951,"h":83.5,"l":83.3951,"n":39,"o":83.435,"t":"2026-10-02T16:00:00Z","v":1892,"vw":83.454565},{"c":83.315,"h":83.43,"l":83.205,"n":166,"o":83.27,"t":"2026-10-02T16:15:00Z","v":4771,"vw":83.299116},{"c":83.57,"h":83.75,"l":83.305,"n":237,"o":83.305,"t":"2026-10-02T16:30:00Z","v":10137,"vw":83.510736},{"c":83.55,"h":83.75,"l":83.55,"n":27,"o":83.75,"t":"2026-10-02T16:45:00Z","v":1003,"vw":83.649776},{"c":83.6125,"h":83.79,"l":83.6125,"n":68,"o":83.75,"t":"2026-10-02T17:00:00Z","v":1789,"vw":83.714252},{"c":83.625,"h":83.74,"l":83.625,"n":33,"o":83.74,"t":"2026-10-02T17:15:00Z","v":1097,"vw":83.653571},{"c":83.6425,"h":83.8,"l":83.59,"n":307,"o":83.625,"t":"2026-10-02T17:30:00Z","v":31650,"vw":83.676242},{"c":83.78,"h":83.82,"l":83.7,"n":96,"o":83.76,"t":"2026-10-02T17:45:00Z","v":3006,"vw":83.756828},{"c":83.765,"h":83.78,"l":83.7,"n":51,"o":83.78,"t":"2026-10-02T18:00:00Z","v":1607,"vw":83.752676},{"c":83.5901,"h":83.82,"l":83.5901,"n":84,"o":83.8,"t":"2026-10-02T18:15:00Z","v":3069,"vw":83.695179},{"c":83.795,"h":83.795,"l":83.715,"n":55,"o":83.715,"t":"2026-10-02T18:30:00Z","v":1628,"vw":83.733799},{"c":83.855,"h":83.91,"l":83.82,"n":94,"o":83.88,"t":"2026-10-02T18:45:00Z","v":2819,"vw":83.841842},{"c":82.515,"h":83.85,"l":82.515,"n":310,"o":83.85,"t":"2026-10-02T19:00:00Z","v":20036,"vw":83.418788},{"c":82.465,"h":82.465,"l":82.465,"n":5,"o":82.465,"t":"2026-10-02T19:15:00Z","v":282,"vw":82.465},{"c":82.58,"h":82.58,"l":82.2176,"n":97,"o":82.53,"t":"2026-10-02T19:30:00Z","v":3203,"vw":82.506761},{"c":82.83,"h":83.24,"l":81.845,"n":873,"o":82.565,"t":"2026-10-02T19:45:00Z","v":51546,"vw":82.645586},{"c":82.72,"h":82.807,"l":82.72,"n":12,"o":82.72,"t":"2026-10-02T20:00:00Z","v":23413,"vw":82.720658},{"c":82,"h":82,"l":82,"n":2,"o":82,"t":"2026-10-05T12:45:00Z","v":328,"vw":82},{"c":84,"h":84.42,"l":82.215,"n":249,"o":82.24,"t":"2026-10-05T13:30:00Z","v":14911,"vw":83.111876},{"c":83.805,"h":84.02,"l":83.335,"n":247,"o":83.98,"t":"2026-10-05T13:45:00Z","v":12057,"vw":83.568583},{"c":84.09,"h":84.345,"l":83.79,"n":195,"o":83.81,"t":"2026-10-05T14:00:00Z","v":8230,"vw":84.117624},{"c":84.1,"h":84.12,"l":84.04,"n":22,"o":84.04,"t":"2026-10-05T14:15:00Z","v":689,"vw":84.068},{"c":84.16,"h":84.16,"l":83.915,"n":69,"o":83.945,"t":"2026-10-05T14:30:00Z","v":1905,"vw":84.007},{"c":84.47,"h":84.5,"l":84.1,"n":331,"o":84.19,"t":"2026-10-05T14:45:00Z","v":13015,"vw":84.25525},{"c":83.955,"h":84.48,"l":83.955,"n":208,"o":84.39,"t":"2026-10-05T15:00:00Z","v":7918,"vw":84.248858},{"c":83.915,"h":83.955,"l":83.8076,"n":107,"o":83.955,"t":"2026-10-05T15:15:00Z","v":2305,"vw":83.893131},{"c":84.235,"h":84.235,"l":83.79,"n":129,"o":83.79,"t":"2026-10-05T15:30:00Z","v":2914,"vw":84.043333},{"c":84.17,"h":84.43,"l":84.06,"n":227,"o":84.245,"t":"2026-10-05T15:45:00Z","v":6950,"vw":84.173784},{"c":84.165,"h":84.25,"l":84.06,"n":90,"o":84.25,"t":"2026-10-05T16:00:00Z","v":1761,"vw":84.161905},{"c":84.15,"h":84.15,"l":83.98,"n":135,"o":83.98,"t":"2026-10-05T16:15:00Z","v":5772,"vw":84.119294},{"c":84,"h":84.09,"l":83.915,"n":112,"o":83.98,"t":"2026-10-05T16:30:00Z","v":4613,"vw":84.00143},{"c":83.77,"h":84.01,"l":83.76,"n":160,"o":83.95,"t":"2026-10-05T16:45:00Z","v":6914,"vw":83.911947},{"c":83.51,"h":83.795,"l":83.45,"n":146,"o":83.67,"t":"2026-10-05T17:00:00Z","v":4108,"vw":83.579729},{"c":83.65,"h":83.65,"l":83.44,"n":135,"o":83.45,"t":"2026-10-05T17:15:00Z","v":4521,"vw":83.562406},{"c":83.98,"h":83.98,"l":83.4001,"n":157,"o":83.62,"t":"2026-10-05T17:30:00Z","v":5195,"vw":83.735552},{"c":83.65,"h":83.99,"l":83.58,"n":240,"o":83.99,"t":"2026-10-05T17:45:00Z","v":9040,"vw":83.728169},{"c":83.96,"h":83.98,"l":83.76,"n":67,"o":83.79,"t":"2026-10-05T18:00:00Z","v":2257,"vw":83.86295},{"c":83.95,"h":84.13,"l":83.865,"n":206,"o":83.865,"t":"2026-10-05T18:15:00Z","v":6618,"vw":84.022313},{"c":83.815,"h":83.95,"l":83.77,"n":193,"o":83.91,"t":"2026-10-05T18:30:00Z","v":4711,"vw":83.863158},{"c":83.83,"h":83.88,"l":83.815,"n":114,"o":83.86,"t":"2026-10-05T18:45:00Z","v":2726,"vw":83.846667},{"c":83.99,"h":83.99,"l":83.83,"n":218,"o":83.83,"t":"2026-10-05T19:00:00Z","v":4789,"vw":83.918686},{"c":83.55,"h":84,"l":83.55,"n":278,"o":84,"t":"2026-10-05T19:15:00Z","v":11903,"vw":83.721534},{"c":83.68,"h":83.68,"l":83.44,"n":364,"o":83.55,"t":"2026-10-05T19:30:00Z","v":10165,"vw":83.569385},{"c":83.39,"h":83.68,"l":83.11,"n":1144,"o":83.68,"t":"2026-10-05T19:45:00Z","v":54849,"vw":83.364134},{"c":83.32,"h":83.32,"l":83.32,"n":7,"o":83.32,"t":"2026-10-05T20:00:00Z","v":31864,"vw":83.32},{"c":82.36,"h":82.36,"l":82.36,"n":1,"o":82.36,"t":"2026-10-05T23:30:00Z","v":491,"vw":82.36},{"c":83.4,"h":83.4,"l":83.4,"n":2,"o":83.4,"t":"2026-10-06T12:45:00Z","v":250,"vw":83.4},{"c":83.73,"h":84,"l":82.925,"n":61,"o":83.39,"t":"2026-10-06T13:30:00Z","v":6367,"vw":83.536892},{"c":83.69,"h":84.01,"l":83.505,"n":44,"o":83.75,"t":"2026-10-06T13:45:00Z","v":3627,"vw":83.834426},{"c":83.54,"h":83.69,"l":83.33,"n":83,"o":83.69,"t":"2026-10-06T14:00:00Z","v":6424,"vw":83.473132},{"c":83.13,"h":83.37,"l":82.7001,"n":107,"o":83.36,"t":"2026-10-06T14:15:00Z","v":5974,"vw":83.146972},{"c":82.96,"h":83.03,"l":82.3401,"n":137,"o":82.3401,"t":"2026-10-06T14:30:00Z","v":8149,"vw":82.773731},{"c":83.21,"h":83.445,"l":82.925,"n":113,"o":82.95,"t":"2026-10-06T14:45:00Z","v":6296,"vw":83.224689},{"c":83.5,"h":83.5,"l":83.25,"n":60,"o":83.27,"t":"2026-10-06T15:00:00Z","v":1875,"vw":83.350664},{"c":83.86,"h":83.86,"l":83.3432,"n":100,"o":83.5,"t":"2026-10-06T15:15:00Z","v":3133,"vw":83.512918},{"c":83.57,"h":83.865,"l":83.49,"n":165,"o":83.56,"t":"2026-10-06T15:30:00Z","v":9208,"vw":83.63484},{"c":83.54,"h":83.85,"l":83.3,"n":424,"o":83.575,"t":"2026-10-06T15:45:00Z","v":14533,"vw":83.705143},{"c":83.13,"h":83.64,"l":83.13,"n":254,"o":83.54,"t":"2026-10-06T16:00:00Z","v":5139,"vw":83.46716},{"c":82.92,"h":83.43,"l":82.91,"n":147,"o":83.3,"t":"2026-10-06T16:15:00Z","v":4077,"vw":83.064694},{"c":82.98,"h":83.1625,"l":82.92,"n":134,"o":82.92,"t":"2026-10-06T16:30:00Z","v":2699,"vw":83.014519},{"c":82.61,"h":83.11,"l":82.61,"n":136,"o":83.11,"t":"2026-10-06T16:45:00Z","v":3822,"vw":82.849538},{"c":82.72,"h":82.84,"l":82.4701,"n":214,"o":82.6,"t":"2026-10-06T17:00:00Z","v":2627,"vw":82.689182},{"c":82.5308,"h":82.755,"l":82.5,"n":111,"o":82.68,"t":"2026-10-06T17:15:00Z","v":4413,"vw":82.642187},{"c":82.5,"h":82.765,"l":82.5,"n":121,"o":82.75,"t":"2026-10-06T17:30:00Z","v":4352,"vw":82.605841},{"c":82.35,"h":82.545,"l":82.35,"n":92,"o":82.37,"t":"2026-10-06T17:45:00Z","v":3554,"vw":82.381284},{"c":82.285,"h":82.38,"l":82.19,"n":61,"o":82.23,"t":"2026-10-06T18:00:00Z","v":3102,"vw":82.257657},{"c":82.465,"h":82.8,"l":82.25,"n":263,"o":82.26,"t":"2026-10-06T18:15:00Z","v":15091,"vw":82.52923},{"c":82.47,"h":82.47,"l":82.39,"n":93,"o":82.465,"t":"2026-10-06T18:30:00Z","v":2687,"vw":82.432515},{"c":82.87,"h":82.92,"l":82.535,"n":250,"o":82.535,"t":"2026-10-06T18:45:00Z","v":7938,"vw":82.7475},{"c":82.65,"h":82.88,"l":82.54,"n":297,"o":82.74,"t":"2026-10-06T19:00:00Z","v":18302,"vw":82.661117},{"c":82.76,"h":82.9,"l":82.545,"n":216,"o":82.545,"t":"2026-10-06T19:15:00Z","v":8624,"vw":82.718553},{"c":82.57,"h":82.8,"l":82.545,"n":359,"o":82.63,"t":"2026-10-06T19:30:00Z","v":13447,"vw":82.677519},{"c":83.15,"h":83.33,"l":82.515,"n":960,"o":82.635,"t":"2026-10-06T19:45:00Z","v":59927,"vw":82.994523},{"c":83.08,"h":83.08,"l":83.08,"n":9,"o":83.08,"t":"2026-10-06T20:00:00Z","v":17548,"vw":83.08},{"c":83.08,"h":83.08,"l":83.08,"n":1,"o":83.08,"t":"2026-10-06T20:15:00Z","v":4392,"vw":83.08},{"c":81.24,"h":82.5,"l":80.75,"n":104,"o":81.73,"t":"2026-10-07T13:30:00Z","v":10525,"vw":81.192461},{"c":81.36,"h":81.45,"l":80.905,"n":87,"o":81.3,"t":"2026-10-07T13:45:00Z","v":11649,"vw":81.352768},{"c":81.6,"h":81.6,"l":81.04,"n":34,"o":81.04,"t":"2026-10-07T14:00:00Z","v":2061,"vw":81.347189},{"c":81.95,"h":82,"l":81.61,"n":100,"o":81.62,"t":"2026-10-07T14:15:00Z","v":8068,"vw":81.796068},{"c":82.025,"h":82.48,"l":82,"n":71,"o":82,"t":"2026-10-07T14:30:00Z","v":4265,"vw":82.111211},{"c":82.33,"h":82.33,"l":82,"n":96,"o":82.015,"t":"2026-10-07T14:45:00Z","v":5010,"vw":82.151531},{"c":82.25,"h":82.45,"l":82.05,"n":68,"o":82.28,"t":"2026-10-07T15:00:00Z","v":2671,"vw":82.187},{"c":82.5,"h":82.5,"l":82.275,"n":84,"o":82.29,"t":"2026-10-07T15:15:00Z","v":3260,"vw":82.337297},{"c":82.62,"h":83,"l":82.615,"n":48,"o":82.712,"t":"2026-10-07T15:30:00Z","v":3177,"vw":82.708931},{"c":82.41,"h":82.615,"l":82.24,"n":77,"o":82.615,"t":"2026-10-07T15:45:00Z","v":2804,"vw":82.478544},{"c":82.485,"h":82.485,"l":82.405,"n":41,"o":82.405,"t":"2026-10-07T16:00:00Z","v":2591,"vw":82.420395},{"c":82.65,"h":82.65,"l":82.34,"n":59,"o":82.34,"t":"2026-10-07T16:15:00Z","v":2415,"vw":82.482332},{"c":82.72,"h":82.9,"l":82.72,"n":11,"o":82.9,"t":"2026-10-07T16:30:00Z","v":283,"vw":82.81},{"c":82.725,"h":82.9,"l":82.725,"n":42,"o":82.9,"t":"2026-10-07T16:45:00Z","v":1430,"vw":82.760642},{"c":82.51,"h":82.675,"l":82.455,"n":103,"o":82.675,"t":"2026-10-07T17:00:00Z","v":6871,"vw":82.546539},{"c":82.48,"h":82.78,"l":82.48,"n":28,"o":82.535,"t":"2026-10-07T17:15:00Z","v":1786,"vw":82.593864},{"c":82.35,"h":82.78,"l":82.35,"n":25,"o":82.36,"t":"2026-10-07T17:30:00Z","v":904,"vw":82.55},{"c":82.475,"h":82.74,"l":82.38,"n":58,"o":82.55,"t":"2026-10-07T17:45:00Z","v":2137,"vw":82.514185},{"c":82.6,"h":82.63,"l":82.3,"n":29,"o":82.415,"t":"2026-10-07T18:00:00Z","v":911,"vw":82.424825},{"c":82.595,"h":82.6,"l":82.34,"n":35,"o":82.34,"t":"2026-10-07T18:15:00Z","v":958,"vw":82.512143},{"c":82.615,"h":82.615,"l":82.53,"n":40,"o":82.58,"t":"2026-10-07T18:30:00Z","v":1199,"vw":82.585617},{"c":82.56,"h":82.78,"l":82.56,"n":45,"o":82.7,"t":"2026-10-07T18:45:00Z","v":1650,"vw":82.695816},{"c":82.625,"h":82.625,"l":82.57,"n":49,"o":82.625,"t":"2026-10-07T19:00:00Z","v":2014,"vw":82.607625},{"c":82.48,"h":82.63,"l":82.38,"n":87,"o":82.625,"t":"2026-10-07T19:15:00Z","v":5422,"vw":82.508239},{"c":82.31,"h":82.52,"l":82.31,"n":137,"o":82.5,"t":"2026-10-07T19:30:00Z","v":7004,"vw":82.416467},{"c":82.6,"h":82.62,"l":82.36,"n":672,"o":82.37,"t":"2026-10-07T19:45:00Z","v":30803,"vw":82.534489},{"c":82.54,"h":82.54,"l":82.54,"n":12,"o":82.54,"t":"2026-10-07T20:00:00Z","v":20861,"vw":82.54},{"c":82.54,"h":82.54,"l":82.54,"n":1,"o":82.54,"t":"2026-10-07T20:15:00Z","v":11328,"vw":82.54},{"c":81.37,"h":81.97,"l":80.43,"n":66,"o":81.97,"t":"2026-10-08T13:30:00Z","v":5988,"vw":81.444486},{"c":81.98,"h":81.98,"l":80.46,"n":231,"o":81.3,"t":"2026-10-08T13:45:00Z","v":7470,"vw":80.883761},{"c":81.825,"h":81.99,"l":81.29,"n":119,"o":81.87,"t":"2026-10-08T14:00:00Z","v":6876,"vw":81.662508},{"c":81.65,"h":81.92,"l":81.15,"n":152,"o":81.495,"t":"2026-10-08T14:15:00Z","v":6741,"vw":81.502228},{"c":81.02,"h":81.725,"l":80.93,"n":77,"o":81.19,"t":"2026-10-08T14:30:00Z","v":2704,"vw":81.348219},{"c":80.905,"h":81.515,"l":80.705,"n":189,"o":81.272,"t":"2026-10-08T14:45:00Z","v":5407,"vw":81.051568},{"c":81.37,"h":81.52,"l":80.85,"n":425,"o":80.995,"t":"2026-10-08T15:00:00Z","v":24226,"vw":81.087942},{"c":81.17,"h":81.465,"l":80.971,"n":166,"o":81.37,"t":"2026-10-08T15:15:00Z","v":5008,"vw":81.240374},{"c":81.15,"h":81.28,"l":80.7664,"n":134,"o":80.995,"t":"2026-10-08T15:30:00Z","v":3581,"vw":80.961854},{"c":81.25,"h":81.275,"l":80.985,"n":119,"o":81.135,"t":"2026-10-08T15:45:00Z","v":4141,"vw":81.073832},{"c":80.83,"h":81.035,"l":80.83,"n":49,"o":81.01,"t":"2026-10-08T16:00:00Z","v":11449,"vw":81.032314},{"c":80.815,"h":80.95,"l":80.31,"n":221,"o":80.83,"t":"2026-10-08T16:15:00Z","v":9684,"vw":80.650111},{"c":80.56,"h":81.015,"l":80.52,"n":122,"o":80.78,"t":"2026-10-08T16:30:00Z","v":3053,"vw":80.735651},{"c":79.61,"h":80.51,"l":79.07,"n":356,"o":80.51,"t":"2026-10-08T16:45:00Z","v":60250,"vw":79.562116},{"c":79.74,"h":80,"l":78.9202,"n":293,"o":79.66,"t":"2026-10-08T17:00:00Z","v":19279,"vw":79.551334},{"c":79.665,"h":79.935,"l":79.375,"n":89,"o":79.935,"t":"2026-10-08T17:15:00Z","v":4439,"vw":79.629181},{"c":79.705,"h":79.94,"l":79.375,"n":159,"o":79.55,"t":"2026-10-08T17:30:00Z","v":5391,"vw":79.654167},{"c":79.74,"h":79.99,"l":79.64,"n":115,"o":79.88,"t":"2026-10-08T17:45:00Z","v":3329,"vw":79.775769},{"c":79.99,"h":79.99,"l":79.48,"n":184,"o":79.735,"t":"2026-10-08T18:00:00Z","v":11352,"vw":79.675255},{"c":79.98,"h":80.535,"l":79.8,"n":237,"o":79.98,"t":"2026-10-08T18:15:00Z","v":15765,"vw":80.120065},{"c":79.6,"h":80.07,"l":79.525,"n":93,"o":79.9251,"t":"2026-10-08T18:30:00Z","v":3115,"vw":79.710461},{"c":79.85,"h":79.9,"l":79.51,"n":202,"o":79.53,"t":"2026-10-08T18:45:00Z","v":7719,"vw":79.749025},{"c":79.7,"h":79.9,"l":79.5,"n":221,"o":79.85,"t":"2026-10-08T19:00:00Z","v":6696,"vw":79.669487},{"c":80,"h":80.13,"l":79.515,"n":239,"o":79.515,"t":"2026-10-08T19:15:00Z","v":8548,"vw":79.833925},{"c":79.91,"h":80.26,"l":79.76,"n":400,"o":80.13,"t":"2026-10-08T19:30:00Z","v":21997,"vw":80.011558},{"c":79.25,"h":80.09,"l":79.09,"n":743,"o":79.785,"t":"2026-10-08T19:45:00Z","v":43204,"vw":79.448234},{"c":79.39,"h":79.39,"l":79.39,"n":10,"o":79.39,"t":"2026-10-08T20:00:00Z","v":13788,"vw":79.39},{"c":79.39,"h":79.39,"l":79.39,"n":1,"o":79.39,"t":"2026-10-08T20:15:00Z","v":22656,"vw":79.39},{"c":79.45,"h":79.45,"l":79.45,"n":19,"o":79.45,"t":"2026-10-08T21:30:00Z","v":221,"vw":79.45},{"c":79.465,"h":79.465,"l":79.465,"n":1,"o":79.465,"t":"2026-10-08T22:00:00Z","v":100,"vw":79.465},{"c":79.55,"h":79.55,"l":79.55,"n":1,"o":79.55,"t":"2026-10-09T11:00:00Z","v":415,"vw":79.55},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-10-09T12:15:00Z","v":100,"vw":79},{"c":78.99,"h":79.5,"l":78.51,"n":93,"o":79.41,"t":"2026-10-09T13:30:00Z","v":10683,"vw":79.094524},{"c":79,"h":79.24,"l":78.29,"n":162,"o":79.2,"t":"2026-10-09T13:45:00Z","v":19271,"vw":78.896357},{"c":79.025,"h":79.45,"l":78.7251,"n":89,"o":78.7251,"t":"2026-10-09T14:00:00Z","v":3962,"vw":79.052638},{"c":78.57,"h":79.17,"l":78.55,"n":95,"o":79.025,"t":"2026-10-09T14:15:00Z","v":4542,"vw":78.758646},{"c":79.015,"h":79.015,"l":78.52,"n":118,"o":78.925,"t":"2026-10-09T14:30:00Z","v":6150,"vw":78.831191},{"c":79.505,"h":80,"l":79,"n":73,"o":79,"t":"2026-10-09T14:45:00Z","v":3450,"vw":79.430943},{"c":79.665,"h":79.84,"l":79.59,"n":41,"o":79.725,"t":"2026-10-09T15:00:00Z","v":1488,"vw":79.6635},{"c":79.605,"h":79.66,"l":79.3401,"n":55,"o":79.62,"t":"2026-10-09T15:15:00Z","v":2592,"vw":79.543248},{"c":79.68,"h":79.76,"l":79.37,"n":102,"o":79.605,"t":"2026-10-09T15:30:00Z","v":10086,"vw":79.604002},{"c":79.685,"h":79.905,"l":79.545,"n":175,"o":79.68,"t":"2026-10-09T15:45:00Z","v":9666,"vw":79.669828},{"c":79.685,"h":80,"l":79.685,"n":17,"o":79.685,"t":"2026-10-09T16:00:00Z","v":591,"vw":79.76375},{"c":79.67,"h":79.94,"l":79.66,"n":16,"o":79.66,"t":"2026-10-09T16:15:00Z","v":573,"vw":79.72},{"c":79.49,"h":79.9282,"l":79.39,"n":47,"o":79.67,"t":"2026-10-09T16:30:00Z","v":2207,"vw":79.496748},{"c":79.5,"h":79.5,"l":79.5,"n":10,"o":79.5,"t":"2026-10-09T16:45:00Z","v":1132,"vw":79.5},{"c":79.415,"h":79.53,"l":79.415,"n":46,"o":79.5,"t":"2026-10-09T17:00:00Z","v":1584,"vw":79.485556},{"c":79.44,"h":79.72,"l":79.3201,"n":56,"o":79.65,"t":"2026-10-09T17:15:00Z","v":2564,"vw":79.504411},{"c":79.16,"h":79.575,"l":79.16,"n":88,"o":79.575,"t":"2026-10-09T17:30:00Z","v":3399,"vw":79.40673},{"c":79.16,"h":79.415,"l":79.14,"n":24,"o":79.14,"t":"2026-10-09T17:45:00Z","v":1006,"vw":79.267834},{"c":79.305,"h":79.32,"l":79.13,"n":69,"o":79.16,"t":"2026-10-09T18:00:00Z","v":2620,"vw":79.262534},{"c":79.26,"h":79.26,"l":79.11,"n":42,"o":79.13,"t":"2026-10-09T18:15:00Z","v":1520,"vw":79.145557},{"c":78.63,"h":79.145,"l":78.63,"n":124,"o":79.04,"t":"2026-10-09T18:30:00Z","v":4003,"vw":78.886104},{"c":79.12,"h":79.12,"l":78.505,"n":115,"o":78.505,"t":"2026-10-09T18:45:00Z","v":8889,"vw":78.67364},{"c":78.965,"h":79.12,"l":78.725,"n":80,"o":78.84,"t":"2026-10-09T19:00:00Z","v":2692,"vw":78.818473},{"c":78.84,"h":79,"l":78.67,"n":89,"o":78.81,"t":"2026-10-09T19:15:00Z","v":4670,"vw":78.837558},{"c":78.29,"h":78.875,"l":78.1,"n":315,"o":78.84,"t":"2026-10-09T19:30:00Z","v":18492,"vw":78.501195},{"c":79.55,"h":79.55,"l":78.29,"n":898,"o":78.295,"t":"2026-10-09T19:45:00Z","v":35096,"vw":79.129733},{"c":79.15,"h":79.15,"l":79.15,"n":7,"o":79.15,"t":"2026-10-09T20:00:00Z","v":33188,"vw":79.15},{"c":79.15,"h":79.15,"l":79.15,"n":1,"o":79.15,"t":"2026-10-09T20:15:00Z","v":45312,"vw":79.15},{"c":78.4,"h":79,"l":78.06,"n":81,"o":79,"t":"2026-10-12T13:30:00Z","v":7399,"vw":78.766674},{"c":78.16,"h":78.77,"l":78.1,"n":92,"o":78.49,"t":"2026-10-12T13:45:00Z","v":21146,"vw":78.455347},{"c":77.745,"h":78.48,"l":77.53,"n":163,"o":78.2,"t":"2026-10-12T14:00:00Z","v":10740,"vw":78.009174},{"c":77.31,"h":78.18,"l":77.1101,"n":47,"o":78.18,"t":"2026-10-12T14:15:00Z","v":2858,"vw":77.549293},{"c":77.33,"h":77.43,"l":77.1001,"n":68,"o":77.3,"t":"2026-10-12T14:30:00Z","v":2652,"vw":77.312787},{"c":77.075,"h":77.4916,"l":77.075,"n":61,"o":77.4916,"t":"2026-10-12T14:45:00Z","v":3232,"vw":77.227444},{"c":76.78,"h":77.255,"l":76.775,"n":130,"o":77.21,"t":"2026-10-12T15:00:00Z","v":6654,"vw":77.111987},{"c":76.835,"h":77.1,"l":76.34,"n":162,"o":76.78,"t":"2026-10-12T15:15:00Z","v":7673,"vw":76.695332},{"c":77.26,"h":77.33,"l":77,"n":131,"o":77.1,"t":"2026-10-12T15:30:00Z","v":7113,"vw":77.190765},{"c":77.33,"h":77.37,"l":77.12,"n":15,"o":77.12,"t":"2026-10-12T15:45:00Z","v":536,"vw":77.266801},{"c":77.59,"h":77.82,"l":77.24,"n":195,"o":77.24,"t":"2026-10-12T16:00:00Z","v":11072,"vw":77.574084},{"c":77.58,"h":77.58,"l":77.355,"n":49,"o":77.355,"t":"2026-10-12T16:15:00Z","v":1174,"vw":77.4675},{"c":77.575,"h":77.76,"l":77.27,"n":49,"o":77.27,"t":"2026-10-12T16:30:00Z","v":4981,"vw":77.336758},{"c":77.5,"h":77.545,"l":77.5,"n":8,"o":77.545,"t":"2026-10-12T16:45:00Z","v":374,"vw":77.514516},{"c":77.48,"h":77.5,"l":77.48,"n":16,"o":77.5,"t":"2026-10-12T17:00:00Z","v":687,"vw":77.493333},{"c":77.06,"h":77.46,"l":77.06,"n":111,"o":77.29,"t":"2026-10-12T17:15:00Z","v":5172,"vw":77.275672},{"c":77.04,"h":77.13,"l":77.02,"n":42,"o":77.13,"t":"2026-10-12T17:45:00Z","v":1899,"vw":77.044031},{"c":76.85,"h":77.11,"l":76.8,"n":219,"o":77.035,"t":"2026-10-12T18:00:00Z","v":28013,"vw":76.957965},{"c":76.32,"h":76.83,"l":76.31,"n":109,"o":76.82,"t":"2026-10-12T18:15:00Z","v":8753,"vw":76.508193},{"c":76.075,"h":76.56,"l":75.97,"n":195,"o":76.56,"t":"2026-10-12T18:30:00Z","v":8954,"vw":76.155752},{"c":75.39,"h":76.065,"l":75.39,"n":38,"o":76.065,"t":"2026-10-12T18:45:00Z","v":1481,"vw":75.82047},{"c":75.6459,"h":75.815,"l":75.44,"n":62,"o":75.815,"t":"2026-10-12T19:00:00Z","v":2356,"vw":75.567062},{"c":75.02,"h":75.3,"l":75.02,"n":60,"o":75.12,"t":"2026-10-12T19:15:00Z","v":1635,"vw":75.118291},{"c":75.64,"h":75.64,"l":75.1,"n":210,"o":75.29,"t":"2026-10-12T19:30:00Z","v":5447,"vw":75.34902},{"c":75.58,"h":75.99,"l":75.362,"n":878,"o":75.63,"t":"2026-10-12T19:45:00Z","v":33707,"vw":75.723018},{"c":75,"h":75.71,"l":75,"n":7,"o":75.71,"t":"2026-10-12T20:00:00Z","v":20984,"vw":75.706527},{"c":75.5,"h":75.71,"l":75,"n":4,"o":75,"t":"2026-10-12T20:15:00Z","v":60935,"vw":75.707318},{"c":75.42,"h":75.42,"l":74,"n":8,"o":74,"t":"2026-10-13T13:15:00Z","v":590,"vw":74.357059},{"c":73.59,"h":74.5,"l":72.72,"n":452,"o":74.12,"t":"2026-10-13T13:30:00Z","v":53613,"vw":73.562255},{"c":73.76,"h":73.76,"l":73.36,"n":96,"o":73.595,"t":"2026-10-13T13:45:00Z","v":5509,"vw":73.562113},{"c":72.835,"h":73.7863,"l":72.81,"n":247,"o":73.7863,"t":"2026-10-13T14:00:00Z","v":24522,"vw":73.257087},{"c":72.845,"h":73.05,"l":72.41,"n":198,"o":72.79,"t":"2026-10-13T14:15:00Z","v":6871,"vw":72.694134},{"c":72.57,"h":72.845,"l":72.095,"n":160,"o":72.525,"t":"2026-10-13T14:30:00Z","v":9629,"vw":72.525123},{"c":72.585,"h":72.6,"l":72.365,"n":20,"o":72.6,"t":"2026-10-13T14:45:00Z","v":1783,"vw":72.571136},{"c":72.95,"h":72.95,"l":72.59,"n":42,"o":72.59,"t":"2026-10-13T15:00:00Z","v":1959,"vw":72.707692},{"c":72.97,"h":73.005,"l":72.73,"n":32,"o":73.005,"t":"2026-10-13T15:15:00Z","v":1610,"vw":72.886446},{"c":72.905,"h":72.98,"l":72.825,"n":45,"o":72.825,"t":"2026-10-13T15:30:00Z","v":1176,"vw":72.901435},{"c":73.32,"h":73.32,"l":72.885,"n":79,"o":72.9,"t":"2026-10-13T15:45:00Z","v":3094,"vw":73.089762},{"c":73.7,"h":73.7,"l":73.3288,"n":102,"o":73.43,"t":"2026-10-13T16:00:00Z","v":2266,"vw":73.529707},{"c":73.645,"h":73.875,"l":73.3901,"n":69,"o":73.725,"t":"2026-10-13T16:15:00Z","v":1930,"vw":73.597285},{"c":74.5163,"h":74.72,"l":73.84,"n":210,"o":73.9,"t":"2026-10-13T16:30:00Z","v":10674,"vw":74.044329},{"c":74.8,"h":75,"l":74.73,"n":187,"o":74.73,"t":"2026-10-13T16:45:00Z","v":4542,"vw":74.86268},{"c":74.7,"h":74.79,"l":74.46,"n":373,"o":74.61,"t":"2026-10-13T17:00:00Z","v":16310,"vw":74.575283},{"c":74.88,"h":75,"l":74.34,"n":485,"o":74.7,"t":"2026-10-13T17:15:00Z","v":16597,"vw":74.686933},{"c":75.38,"h":75.57,"l":75.0475,"n":153,"o":75.0475,"t":"2026-10-13T17:30:00Z","v":5860,"vw":75.397863},{"c":75.27,"h":75.27,"l":74.94,"n":125,"o":75.14,"t":"2026-10-13T17:45:00Z","v":4617,"vw":75.178634},{"c":75.41,"h":75.83,"l":75.35,"n":166,"o":75.5,"t":"2026-10-13T18:00:00Z","v":13442,"vw":75.619494},{"c":75.665,"h":75.68,"l":75.31,"n":164,"o":75.68,"t":"2026-10-13T18:15:00Z","v":6710,"vw":75.47413},{"c":75.8,"h":75.97,"l":75.35,"n":285,"o":75.47,"t":"2026-10-13T18:30:00Z","v":16847,"vw":75.555747},{"c":75.72,"h":76.15,"l":75.71,"n":214,"o":75.825,"t":"2026-10-13T18:45:00Z","v":12699,"vw":75.972493},{"c":75.41,"h":75.855,"l":75.38,"n":264,"o":75.69,"t":"2026-10-13T19:00:00Z","v":9822,"vw":75.603589},{"c":75.37,"h":75.72,"l":75.33,"n":269,"o":75.72,"t":"2026-10-13T19:15:00Z","v":8707,"vw":75.43397},{"c":75.58,"h":75.6,"l":75.32,"n":233,"o":75.51,"t":"2026-10-13T19:30:00Z","v":9018,"vw":75.461973},{"c":75.6,"h":75.85,"l":75.27,"n":821,"o":75.595,"t":"2026-10-13T19:45:00Z","v":46641,"vw":75.59433},{"c":75.59,"h":75.59,"l":75.59,"n":9,"o":75.59,"t":"2026-10-13T20:00:00Z","v":22409,"vw":75.59},{"c":75.59,"h":75.59,"l":75.59,"n":1,"o":75.59,"t":"2026-10-13T20:15:00Z","v":90624,"vw":75.59},{"c":73.1,"h":76.3,"l":72.6451,"n":310,"o":74.51,"t":"2026-10-14T13:30:00Z","v":17832,"vw":74.806127},{"c":72.565,"h":73.43,"l":72.5,"n":169,"o":73.2333,"t":"2026-10-14T13:45:00Z","v":6473,"vw":72.892179},{"c":71.765,"h":72.59,"l":71.445,"n":399,"o":72.58,"t":"2026-10-14T14:00:00Z","v":22778,"vw":71.807441},{"c":70.54,"h":71.33,"l":70.09,"n":180,"o":71.24,"t":"2026-10-14T14:15:00Z","v":8942,"vw":71.04922},{"c":69.795,"h":70.2278,"l":69.22,"n":179,"o":70.2278,"t":"2026-10-14T14:30:00Z","v":7201,"vw":69.69299},{"c":70.12,"h":70.99,"l":70.12,"n":190,"o":70.58,"t":"2026-10-14T14:45:00Z","v":6634,"vw":70.500276},{"c":70.71,"h":70.825,"l":70,"n":338,"o":70,"t":"2026-10-14T15:00:00Z","v":11293,"vw":70.317095},{"c":71.335,"h":71.335,"l":70.99,"n":90,"o":71,"t":"2026-10-14T15:15:00Z","v":2731,"vw":71.076524},{"c":70.87,"h":71.5,"l":70.87,"n":171,"o":71.49,"t":"2026-10-14T15:30:00Z","v":6922,"vw":71.250063},{"c":68.995,"h":70.54,"l":68.795,"n":415,"o":70.54,"t":"2026-10-14T15:45:00Z","v":29169,"vw":69.540345},{"c":69.315,"h":69.75,"l":68.8709,"n":330,"o":68.8709,"t":"2026-10-14T16:00:00Z","v":44392,"vw":69.461091},{"c":69.0723,"h":69.5,"l":69.03,"n":177,"o":69.325,"t":"2026-10-14T16:15:00Z","v":5627,"vw":69.27778},{"c":69.355,"h":69.355,"l":69.12,"n":50,"o":69.285,"t":"2026-10-14T16:30:00Z","v":933,"vw":69.271934},{"c":68.82,"h":69.35,"l":68.77,"n":487,"o":69.23,"t":"2026-10-14T16:45:00Z","v":38446,"vw":68.995022},{"c":67.97,"h":68.75,"l":67.83,"n":211,"o":68.64,"t":"2026-10-14T17:00:00Z","v":7673,"vw":68.231735},{"c":68.065,"h":68.4,"l":68,"n":168,"o":68.13,"t":"2026-10-14T17:15:00Z","v":5488,"vw":68.11376},{"c":67.93,"h":68.085,"l":67.83,"n":210,"o":68.07,"t":"2026-10-14T17:30:00Z","v":7085,"vw":67.969837},{"c":66.736,"h":68.04,"l":66.43,"n":554,"o":67.93,"t":"2026-10-14T17:45:00Z","v":21488,"vw":67.37148},{"c":66.905,"h":67.05,"l":66.27,"n":291,"o":66.68,"t":"2026-10-14T18:00:00Z","v":74714,"vw":66.54842},{"c":66.96,"h":67.43,"l":66.54,"n":503,"o":66.8925,"t":"2026-10-14T18:15:00Z","v":21042,"vw":66.931748},{"c":66.5258,"h":66.965,"l":66.4984,"n":181,"o":66.88,"t":"2026-10-14T18:30:00Z","v":7130,"vw":66.742514},{"c":66.56,"h":66.78,"l":66.39,"n":213,"o":66.47,"t":"2026-10-14T18:45:00Z","v":9504,"vw":66.592685},{"c":66.61,"h":66.71,"l":66.44,"n":334,"o":66.71,"t":"2026-10-14T19:00:00Z","v":10007,"vw":66.558801},{"c":67.04,"h":67.22,"l":66.61,"n":323,"o":66.61,"t":"2026-10-14T19:15:00Z","v":11303,"vw":66.959931},{"c":68.23,"h":68.23,"l":66.86,"n":675,"o":66.91,"t":"2026-10-14T19:30:00Z","v":23774,"vw":67.500173},{"c":67.5,"h":68.4,"l":67.16,"n":935,"o":68.21,"t":"2026-10-14T19:45:00Z","v":36000,"vw":67.777274},{"c":67.33,"h":67.33,"l":67.33,"n":6,"o":67.33,"t":"2026-10-14T20:00:00Z","v":11282,"vw":67.33},{"c":65.82,"h":65.82,"l":65.82,"n":8,"o":65.82,"t":"2026-10-15T09:30:00Z","v":208,"vw":65.82},{"c":65.48,"h":65.48,"l":65.48,"n":1,"o":65.48,"t":"2026-10-15T11:15:00Z","v":500,"vw":65.48},{"c":67,"h":67,"l":67,"n":2,"o":67,"t":"2026-10-15T12:45:00Z","v":371,"vw":67},{"c":65.54,"h":66.255,"l":65.25,"n":336,"o":65.62,"t":"2026-10-15T13:30:00Z","v":24808,"vw":65.573211},{"c":63.83,"h":65.58,"l":63.085,"n":453,"o":65.54,"t":"2026-10-15T13:45:00Z","v":45843,"vw":64.583696},{"c":63.88,"h":64.7425,"l":63.65,"n":491,"o":63.83,"t":"2026-10-15T14:00:00Z","v":38589,"vw":64.193404},{"c":62.97,"h":63.895,"l":62.87,"n":456,"o":63.895,"t":"2026-10-15T14:15:00Z","v":23881,"vw":63.450507},{"c":63.385,"h":63.53,"l":62.8606,"n":253,"o":63.04,"t":"2026-10-15T14:30:00Z","v":11497,"vw":63.104083},{"c":63.28,"h":63.49,"l":62.915,"n":254,"o":63.32,"t":"2026-10-15T14:45:00Z","v":12873,"vw":63.167133},{"c":63.105,"h":63.36,"l":62.74,"n":279,"o":63.27,"t":"2026-10-15T15:00:00Z","v":24836,"vw":63.226807},{"c":62.26,"h":63.31,"l":62.26,"n":512,"o":63.1175,"t":"2026-10-15T15:15:00Z","v":18861,"vw":62.721593},{"c":61.935,"h":62.1725,"l":61.5,"n":664,"o":62.1725,"t":"2026-10-15T15:30:00Z","v":45742,"vw":61.763958},{"c":61.89,"h":61.9992,"l":60.475,"n":840,"o":61.935,"t":"2026-10-15T15:45:00Z","v":165880,"vw":60.902444},{"c":62.22,"h":62.345,"l":61.66,"n":394,"o":61.89,"t":"2026-10-15T16:00:00Z","v":29740,"vw":61.980364},{"c":62.9342,"h":63.29,"l":61.95,"n":774,"o":62.21,"t":"2026-10-15T16:15:00Z","v":51075,"vw":62.563549},{"c":63.135,"h":63.26,"l":62.94,"n":303,"o":63.16,"t":"2026-10-15T16:30:00Z","v":20138,"vw":63.080895},{"c":62.7,"h":63.005,"l":62.7,"n":243,"o":62.985,"t":"2026-10-15T16:45:00Z","v":9107,"vw":62.889751},{"c":63.46,"h":63.6,"l":62.555,"n":194,"o":62.555,"t":"2026-10-15T17:00:00Z","v":17108,"vw":63.077737},{"c":63.24,"h":63.51,"l":63.12,"n":156,"o":63.49,"t":"2026-10-15T17:15:00Z","v":6855,"vw":63.297604},{"c":64.3675,"h":64.6,"l":63.24,"n":529,"o":63.24,"t":"2026-10-15T17:30:00Z","v":102025,"vw":64.113335},{"c":63.59,"h":64.5,"l":63.59,"n":316,"o":64.5,"t":"2026-10-15T17:45:00Z","v":15530,"vw":64.12999},{"c":63.25,"h":63.905,"l":63.25,"n":209,"o":63.59,"t":"2026-10-15T18:00:00Z","v":8494,"vw":63.593735},{"c":63.28,"h":63.28,"l":63.09,"n":73,"o":63.22,"t":"2026-10-15T18:15:00Z","v":2881,"vw":63.163188},{"c":63.79,"h":63.985,"l":63.49,"n":101,"o":63.49,"t":"2026-10-15T18:30:00Z","v":4363,"vw":63.785119},{"c":63.88,"h":63.95,"l":63.61,"n":176,"o":63.795,"t":"2026-10-15T18:45:00Z","v":6544,"vw":63.779609},{"c":64.91,"h":64.9201,"l":64.07,"n":248,"o":64.07,"t":"2026-10-15T19:00:00Z","v":8639,"vw":64.564879},{"c":64.905,"h":65.15,"l":64.785,"n":233,"o":64.93,"t":"2026-10-15T19:15:00Z","v":10385,"vw":64.974407},{"c":65.165,"h":65.225,"l":64.79,"n":487,"o":64.93,"t":"2026-10-15T19:30:00Z","v":21220,"vw":65.043267},{"c":65.54,"h":65.59,"l":65.02,"n":953,"o":65.165,"t":"2026-10-15T19:45:00Z","v":51174,"vw":65.32422},{"c":65.59,"h":65.59,"l":65.59,"n":7,"o":65.59,"t":"2026-10-15T20:00:00Z","v":17356,"vw":65.59},{"c":65.6,"h":65.8,"l":65.6,"n":11,"o":65.8,"t":"2026-10-15T21:15:00Z","v":993,"vw":65.7},{"c":62.01,"h":62.01,"l":62.01,"n":5,"o":62.01,"t":"2026-10-16T11:00:00Z","v":194,"vw":62.01},{"c":65.61,"h":65.61,"l":65.61,"n":7,"o":65.61,"t":"2026-10-16T11:30:00Z","v":225,"vw":65.61},{"c":63.35,"h":64.98,"l":62.88,"n":96,"o":64.98,"t":"2026-10-16T13:30:00Z","v":10088,"vw":64.463965},{"c":63.67,"h":64.26,"l":62.95,"n":217,"o":63.35,"t":"2026-10-16T13:45:00Z","v":9146,"vw":63.48158},{"c":64.6,"h":64.6,"l":63.71,"n":149,"o":63.94,"t":"2026-10-16T14:00:00Z","v":3844,"vw":64.264913},{"c":64.12,"h":64.9075,"l":64.04,"n":128,"o":64.82,"t":"2026-10-16T14:15:00Z","v":5215,"vw":64.403023},{"c":64.185,"h":64.9,"l":63.8,"n":192,"o":64.14,"t":"2026-10-16T14:30:00Z","v":8870,"vw":64.293288},{"c":64.05,"h":64.05,"l":63.76,"n":100,"o":63.81,"t":"2026-10-16T14:45:00Z","v":4386,"vw":63.838114},{"c":63.04,"h":63.78,"l":63.01,"n":385,"o":63.78,"t":"2026-10-16T15:00:00Z","v":14823,"vw":63.223351},{"c":63.14,"h":63.5142,"l":62.99,"n":87,"o":62.99,"t":"2026-10-16T15:15:00Z","v":3415,"vw":63.223476},{"c":63.725,"h":63.96,"l":63.345,"n":172,"o":63.345,"t":"2026-10-16T15:30:00Z","v":5580,"vw":63.684454},{"c":62.46,"h":63.73,"l":62.46,"n":175,"o":63.73,"t":"2026-10-16T15:45:00Z","v":9157,"vw":63.253121},{"c":61.865,"h":62.79,"l":61.61,"n":689,"o":62.64,"t":"2026-10-16T16:00:00Z","v":99832,"vw":61.733075},{"c":60.9,"h":62.07,"l":60.67,"n":602,"o":62.07,"t":"2026-10-16T16:15:00Z","v":40054,"vw":61.165678},{"c":60.88,"h":61.55,"l":60.05,"n":890,"o":60.9,"t":"2026-10-16T16:30:00Z","v":182109,"vw":60.721826},{"c":61.32,"h":61.795,"l":60.99,"n":625,"o":60.99,"t":"2026-10-16T16:45:00Z","v":38917,"vw":61.442321},{"c":61.4,"h":61.425,"l":61.08,"n":242,"o":61.325,"t":"2026-10-16T17:00:00Z","v":13667,"vw":61.274089},{"c":61.68,"h":61.68,"l":61.2,"n":204,"o":61.44,"t":"2026-10-16T17:15:00Z","v":12959,"vw":61.362667},{"c":61.6702,"h":61.86,"l":61.5279,"n":134,"o":61.6,"t":"2026-10-16T17:30:00Z","v":5244,"vw":61.723592},{"c":62.2,"h":62.975,"l":61.9,"n":280,"o":61.9,"t":"2026-10-16T17:45:00Z","v":11658,"vw":62.324759},{"c":62.0401,"h":62.23,"l":61.99,"n":170,"o":62.11,"t":"2026-10-16T18:00:00Z","v":7113,"vw":62.099017},{"c":62.185,"h":62.38,"l":62,"n":293,"o":62.19,"t":"2026-10-16T18:15:00Z","v":11700,"vw":62.214274},{"c":62.33,"h":62.33,"l":61.99,"n":186,"o":62.19,"t":"2026-10-16T18:30:00Z","v":7228,"vw":62.194375},{"c":62.22,"h":62.3299,"l":61.98,"n":210,"o":62.23,"t":"2026-10-16T18:45:00Z","v":13174,"vw":62.150342},{"c":62.54,"h":62.54,"l":61.95,"n":529,"o":62.21,"t":"2026-10-16T19:00:00Z","v":31498,"vw":62.237841},{"c":62.325,"h":62.76,"l":62.25,"n":301,"o":62.545,"t":"2026-10-16T19:15:00Z","v":15321,"vw":62.395065},{"c":62.005,"h":62.48,"l":61.96,"n":758,"o":62.4,"t":"2026-10-16T19:30:00Z","v":52267,"vw":62.105384},{"c":62.86,"h":63.11,"l":61.97,"n":1912,"o":62.005,"t":"2026-10-16T19:45:00Z","v":134436,"vw":62.738851},{"c":62.81,"h":62.81,"l":62.81,"n":5,"o":62.81,"t":"2026-10-16T20:00:00Z","v":30777,"vw":62.81},{"c":62.81,"h":62.81,"l":62.81,"n":7,"o":62.81,"t":"2026-10-19T13:15:00Z","v":510,"vw":62.81},{"c":63.235,"h":63.235,"l":62.455,"n":107,"o":62.51,"t":"2026-10-19T13:30:00Z","v":15750,"vw":62.717697},{"c":61.34,"h":62.88,"l":60.5505,"n":364,"o":62.8075,"t":"2026-10-19T13:45:00Z","v":54848,"vw":62.124811},{"c":61.685,"h":62.08,"l":60.6,"n":73,"o":60.6,"t":"2026-10-19T14:00:00Z","v":3699,"vw":61.715855},{"c":62.46,"h":62.46,"l":61.7,"n":124,"o":61.71,"t":"2026-10-19T14:15:00Z","v":8245,"vw":62.115054},{"c":62.57,"h":62.97,"l":62.41,"n":124,"o":62.49,"t":"2026-10-19T14:30:00Z","v":6423,"vw":62.64487},{"c":62.9,"h":63.09,"l":62.86,"n":101,"o":62.91,"t":"2026-10-19T14:45:00Z","v":3700,"vw":62.930341},{"c":63.315,"h":63.395,"l":62.955,"n":133,"o":63.08,"t":"2026-10-19T15:00:00Z","v":5971,"vw":63.17353},{"c":63.08,"h":63.47,"l":62.92,"n":258,"o":63.09,"t":"2026-10-19T15:15:00Z","v":10639,"vw":63.174998},{"c":63.24,"h":63.5,"l":62.98,"n":87,"o":63.07,"t":"2026-10-19T15:30:00Z","v":3597,"vw":63.225436},{"c":63.71,"h":63.71,"l":63.24,"n":93,"o":63.26,"t":"2026-10-19T15:45:00Z","v":5891,"vw":63.339468},{"c":63.21,"h":63.62,"l":63.21,"n":65,"o":63.62,"t":"2026-10-19T16:00:00Z","v":3127,"vw":63.327624},{"c":63.31,"h":63.54,"l":63.31,"n":77,"o":63.36,"t":"2026-10-19T16:15:00Z","v":2222,"vw":63.409963},{"c":63.35,"h":63.45,"l":63.14,"n":132,"o":63.45,"t":"2026-10-19T16:30:00Z","v":5157,"vw":63.278308},{"c":63.185,"h":63.35,"l":63.1,"n":135,"o":63.35,"t":"2026-10-19T16:45:00Z","v":5079,"vw":63.219509},{"c":63.145,"h":63.18,"l":63,"n":100,"o":63.05,"t":"2026-10-19T17:00:00Z","v":2998,"vw":63.111395},{"c":63.165,"h":63.17,"l":63.145,"n":22,"o":63.145,"t":"2026-10-19T17:15:00Z","v":714,"vw":63.160501},{"c":63.075,"h":63.17,"l":63.05,"n":52,"o":63.17,"t":"2026-10-19T17:30:00Z","v":1220,"vw":63.0925},{"c":63.05,"h":63.05,"l":62.92,"n":149,"o":63.03,"t":"2026-10-19T17:45:00Z","v":5588,"vw":62.994644},{"c":63.08,"h":63.08,"l":62.925,"n":99,"o":62.985,"t":"2026-10-19T18:00:00Z","v":4212,"vw":62.986372},{"c":63.0925,"h":63.375,"l":63.07,"n":214,"o":63.1033,"t":"2026-10-19T18:15:00Z","v":11012,"vw":63.176336},{"c":62.95,"h":63.44,"l":62.82,"n":608,"o":63.14,"t":"2026-10-19T18:30:00Z","v":38063,"vw":63.142089},{"c":62.88,"h":63.02,"l":62.68,"n":282,"o":62.95,"t":"2026-10-19T18:45:00Z","v":16950,"vw":62.857117},{"c":62.76,"h":63.085,"l":62.68,"n":291,"o":62.88,"t":"2026-10-19T19:00:00Z","v":18075,"vw":62.843492},{"c":63.35,"h":63.6,"l":62.795,"n":311,"o":62.835,"t":"2026-10-19T19:15:00Z","v":20533,"vw":63.299935},{"c":63.31,"h":63.31,"l":63.02,"n":261,"o":63.14,"t":"2026-10-19T19:30:00Z","v":10277,"vw":63.173193},{"c":63.45,"h":63.46,"l":62.94,"n":1211,"o":63.31,"t":"2026-10-19T19:45:00Z","v":70636,"vw":63.254223},{"c":63.39,"h":63.39,"l":63.39,"n":7,"o":63.39,"t":"2026-10-19T20:00:00Z","v":28476,"vw":63.39},{"c":63.45,"h":63.67,"l":63,"n":106,"o":63,"t":"2026-10-20T13:30:00Z","v":11743,"vw":63.388033},{"c":64.14,"h":64.235,"l":63.02,"n":584,"o":63.6,"t":"2026-10-20T13:45:00Z","v":116588,"vw":63.551673},{"c":64.185,"h":64.465,"l":63.72,"n":233,"o":64.11,"t":"2026-10-20T14:00:00Z","v":14362,"vw":64.196955},{"c":65.01,"h":65.115,"l":63.8,"n":492,"o":64.42,"t":"2026-10-20T14:15:00Z","v":75196,"vw":64.384546},{"c":64.94,"h":65.37,"l":64.725,"n":242,"o":65.02,"t":"2026-10-20T14:30:00Z","v":11540,"vw":64.997911},{"c":65.155,"h":65.4,"l":64.67,"n":326,"o":64.78,"t":"2026-10-20T14:45:00Z","v":18649,"vw":64.831832},{"c":64.48,"h":65.265,"l":64.47,"n":448,"o":65.265,"t":"2026-10-20T15:00:00Z","v":17345,"vw":64.975124},{"c":64.7825,"h":64.785,"l":64.45,"n":326,"o":64.49,"t":"2026-10-20T15:15:00Z","v":16420,"vw":64.544337},{"c":65.16,"h":65.16,"l":64.785,"n":143,"o":64.785,"t":"2026-10-20T15:30:00Z","v":9575,"vw":64.854376},{"c":65.46,"h":65.7499,"l":64.8,"n":276,"o":64.99,"t":"2026-10-20T15:45:00Z","v":13750,"vw":65.26529},{"c":65.305,"h":65.75,"l":65.24,"n":319,"o":65.5,"t":"2026-10-20T16:00:00Z","v":19807,"vw":65.45639},{"c":66.345,"h":66.46,"l":65.24,"n":640,"o":65.24,"t":"2026-10-20T16:15:00Z","v":55871,"vw":65.957232},{"c":66.09,"h":66.44,"l":65.805,"n":296,"o":66.355,"t":"2026-10-20T16:30:00Z","v":25024,"vw":65.96394},{"c":65.66,"h":66.03,"l":65.66,"n":191,"o":66.03,"t":"2026-10-20T16:45:00Z","v":24263,"vw":65.794163},{"c":65.66,"h":65.765,"l":65.57,"n":149,"o":65.755,"t":"2026-10-20T17:00:00Z","v":5924,"vw":65.68359},{"c":65.76,"h":65.8,"l":65.7,"n":101,"o":65.75,"t":"2026-10-20T17:15:00Z","v":6313,"vw":65.73063},{"c":65.755,"h":65.89,"l":65.62,"n":96,"o":65.745,"t":"2026-10-20T17:30:00Z","v":4938,"vw":65.749952},{"c":65.665,"h":65.76,"l":65.65,"n":50,"o":65.76,"t":"2026-10-20T17:45:00Z","v":2404,"vw":65.681396},{"c":65.82,"h":65.97,"l":65.51,"n":226,"o":65.65,"t":"2026-10-20T18:00:00Z","v":9970,"vw":65.708793},{"c":65.815,"h":65.92,"l":65.69,"n":117,"o":65.92,"t":"2026-10-20T18:15:00Z","v":6152,"vw":65.777198},{"c":65.78,"h":65.89,"l":65.6,"n":298,"o":65.815,"t":"2026-10-20T18:30:00Z","v":14508,"vw":65.718128},{"c":64.94,"h":65.815,"l":64.94,"n":477,"o":65.81,"t":"2026-10-20T18:45:00Z","v":31378,"vw":65.480244},{"c":64.88,"h":65.21,"l":64.88,"n":113,"o":65.115,"t":"2026-10-20T19:00:00Z","v":4391,"vw":65.077753},{"c":65.015,"h":65.18,"l":64.91,"n":286,"o":65.0725,"t":"2026-10-20T19:15:00Z","v":14223,"vw":65.076013},{"c":65.2,"h":65.39,"l":65.02,"n":374,"o":65.02,"t":"2026-10-20T19:30:00Z","v":16223,"vw":65.23263},{"c":65.64,"h":65.76,"l":65.05,"n":1331,"o":65.24,"t":"2026-10-20T19:45:00Z","v":71201,"vw":65.463267},{"c":66.89,"h":69,"l":65.62,"n":52,"o":65.62,"t":"2026-10-20T20:00:00Z","v":27543,"vw":65.814137},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-20T20:15:00Z","v":500,"vw":66},{"c":68.51,"h":68.51,"l":66.5,"n":83,"o":67.29,"t":"2026-10-21T12:30:00Z","v":6413,"vw":67.271147},{"c":67.47,"h":67.48,"l":67,"n":52,"o":67.29,"t":"2026-10-21T12:45:00Z","v":1432,"vw":67.194356},{"c":67.5,"h":68.01,"l":67.5,"n":7,"o":68.01,"t":"2026-10-21T13:15:00Z","v":1011,"vw":67.782392},{"c":66.58,"h":68,"l":66.1,"n":140,"o":66.1,"t":"2026-10-21T13:30:00Z","v":14381,"vw":66.898783},{"c":66.91,"h":67.08,"l":66.205,"n":56,"o":66.56,"t":"2026-10-21T13:45:00Z","v":6336,"vw":66.673224},{"c":66.7,"h":67.34,"l":66.58,"n":207,"o":67.0795,"t":"2026-10-21T14:00:00Z","v":13040,"vw":66.934963},{"c":66.675,"h":67.5627,"l":66.49,"n":189,"o":66.555,"t":"2026-10-21T14:15:00Z","v":11601,"vw":66.970705},{"c":66.54,"h":67.5,"l":66.54,"n":335,"o":67.115,"t":"2026-10-21T14:30:00Z","v":24494,"vw":67.208563},{"c":67.05,"h":67.315,"l":66.58,"n":145,"o":66.64,"t":"2026-10-21T14:45:00Z","v":7812,"vw":67.057384},{"c":67.105,"h":67.105,"l":67.05,"n":41,"o":67.07,"t":"2026-10-21T15:00:00Z","v":1155,"vw":67.082857},{"c":67.305,"h":67.33,"l":67.105,"n":202,"o":67.105,"t":"2026-10-21T15:15:00Z","v":12528,"vw":67.224114},{"c":67.15,"h":67.21,"l":67.03,"n":258,"o":67.21,"t":"2026-10-21T15:30:00Z","v":7422,"vw":67.160402},{"c":67.135,"h":67.31,"l":67.05,"n":115,"o":67.15,"t":"2026-10-21T15:45:00Z","v":16508,"vw":67.136925},{"c":66.43,"h":67.34,"l":66.43,"n":161,"o":67.31,"t":"2026-10-21T16:00:00Z","v":6061,"vw":66.999093},{"c":66.1701,"h":66.6499,"l":66.1701,"n":84,"o":66.435,"t":"2026-10-21T16:15:00Z","v":2769,"vw":66.372984},{"c":66.74,"h":66.935,"l":66.385,"n":101,"o":66.385,"t":"2026-10-21T16:30:00Z","v":4959,"vw":66.647846},{"c":66.565,"h":66.81,"l":66.565,"n":174,"o":66.73,"t":"2026-10-21T16:45:00Z","v":16401,"vw":66.653508},{"c":66.46,"h":66.56,"l":66.41,"n":136,"o":66.56,"t":"2026-10-21T17:00:00Z","v":4264,"vw":66.482235},{"c":66.45,"h":66.58,"l":66.3405,"n":76,"o":66.47,"t":"2026-10-21T17:15:00Z","v":2520,"vw":66.452465},{"c":66.335,"h":66.45,"l":66.28,"n":126,"o":66.42,"t":"2026-10-21T17:30:00Z","v":3447,"vw":66.344716},{"c":66.46,"h":66.465,"l":66.4,"n":50,"o":66.44,"t":"2026-10-21T17:45:00Z","v":1725,"vw":66.443067},{"c":65.78,"h":66.47,"l":65.77,"n":192,"o":66.47,"t":"2026-10-21T18:00:00Z","v":7309,"vw":66.285102},{"c":65.735,"h":65.95,"l":65.7,"n":288,"o":65.77,"t":"2026-10-21T18:15:00Z","v":20057,"vw":65.826484},{"c":65.98,"h":66.11,"l":65.67,"n":269,"o":65.67,"t":"2026-10-21T18:30:00Z","v":24982,"vw":65.851155},{"c":65.43,"h":65.975,"l":65.35,"n":135,"o":65.975,"t":"2026-10-21T18:45:00Z","v":4594,"vw":65.535243},{"c":65.57,"h":65.635,"l":65.06,"n":306,"o":65.425,"t":"2026-10-21T19:00:00Z","v":13112,"vw":65.391585},{"c":65.58,"h":65.58,"l":65.4461,"n":24,"o":65.4461,"t":"2026-10-21T19:15:00Z","v":420,"vw":65.537523},{"c":67.12,"h":67.12,"l":65.72,"n":614,"o":65.72,"t":"2026-10-21T19:30:00Z","v":30456,"vw":66.625736},{"c":66.72,"h":67.27,"l":66.67,"n":951,"o":66.94,"t":"2026-10-21T19:45:00Z","v":47136,"vw":66.921107},{"c":66.72,"h":66.72,"l":66.72,"n":14,"o":66.72,"t":"2026-10-21T20:00:00Z","v":26607,"vw":66.72},{"c":66.72,"h":66.72,"l":66.72,"n":1,"o":66.72,"t":"2026-10-21T20:15:00Z","v":723,"vw":66.72},{"c":65.07,"h":66.89,"l":64.99,"n":72,"o":66.89,"t":"2026-10-22T13:30:00Z","v":7653,"vw":66.306742},{"c":65.99,"h":66.005,"l":65.115,"n":138,"o":65.995,"t":"2026-10-22T13:45:00Z","v":6806,"vw":65.716104},{"c":66.355,"h":66.82,"l":65.625,"n":114,"o":65.625,"t":"2026-10-22T14:00:00Z","v":6724,"vw":66.19803},{"c":64.09,"h":66.43,"l":64.08,"n":268,"o":66.345,"t":"2026-10-22T14:15:00Z","v":12147,"vw":65.537029},{"c":64.83,"h":65.055,"l":64.1005,"n":253,"o":64.495,"t":"2026-10-22T14:30:00Z","v":9000,"vw":64.603264},{"c":65.66,"h":65.66,"l":64.61,"n":407,"o":65.085,"t":"2026-10-22T14:45:00Z","v":18332,"vw":65.120144},{"c":65.45,"h":65.85,"l":65.2,"n":200,"o":65.805,"t":"2026-10-22T15:00:00Z","v":10247,"vw":65.656908},{"c":65.23,"h":65.705,"l":65.22,"n":217,"o":65.42,"t":"2026-10-22T15:15:00Z","v":10496,"vw":65.450022},{"c":65.27,"h":65.39,"l":65.06,"n":168,"o":65.07,"t":"2026-10-22T15:30:00Z","v":6430,"vw":65.246832},{"c":65.4575,"h":65.52,"l":65.26,"n":119,"o":65.3,"t":"2026-10-22T15:45:00Z","v":6577,"vw":65.428518},{"c":65.9,"h":65.9,"l":65.45,"n":45,"o":65.505,"t":"2026-10-22T16:00:00Z","v":1642,"vw":65.53},{"c":66.1,"h":66.21,"l":65.53,"n":182,"o":65.53,"t":"2026-10-22T16:15:00Z","v":12364,"vw":65.978675},{"c":65.445,"h":66.1,"l":65.445,"n":171,"o":66.1,"t":"2026-10-22T16:30:00Z","v":4083,"vw":65.83625},{"c":65.57,"h":65.69,"l":65.39,"n":251,"o":65.42,"t":"2026-10-22T16:45:00Z","v":10820,"vw":65.518021},{"c":65.52,"h":65.665,"l":65.43,"n":151,"o":65.58,"t":"2026-10-22T17:00:00Z","v":4895,"vw":65.542787},{"c":65.39,"h":65.685,"l":65.39,"n":105,"o":65.53,"t":"2026-10-22T17:15:00Z","v":5186,"vw":65.562397},{"c":65.16,"h":65.34,"l":64.975,"n":68,"o":65.34,"t":"2026-10-22T17:30:00Z","v":1880,"vw":65.15},{"c":65.07,"h":65.225,"l":65.06,"n":163,"o":65.19,"t":"2026-10-22T17:45:00Z","v":4706,"vw":65.147963},{"c":64.7,"h":65.05,"l":64.7,"n":77,"o":65.05,"t":"2026-10-22T18:00:00Z","v":2173,"vw":64.8775},{"c":64.515,"h":64.775,"l":64.48,"n":122,"o":64.775,"t":"2026-10-22T18:15:00Z","v":4846,"vw":64.707153},{"c":63.87,"h":64.32,"l":63.87,"n":140,"o":64.245,"t":"2026-10-22T18:30:00Z","v":5513,"vw":64.143009},{"c":63.91,"h":64.09,"l":63.91,"n":98,"o":64.02,"t":"2026-10-22T18:45:00Z","v":3329,"vw":64.027739},{"c":63.835,"h":64.22,"l":63.8,"n":247,"o":63.815,"t":"2026-10-22T19:00:00Z","v":12249,"vw":63.986644},{"c":64.03,"h":64.03,"l":63.76,"n":119,"o":63.945,"t":"2026-10-22T19:15:00Z","v":3993,"vw":63.918678},{"c":63.63,"h":64.075,"l":63.45,"n":294,"o":64.075,"t":"2026-10-22T19:30:00Z","v":8501,"vw":63.782506},{"c":64.035,"h":64.1,"l":63.43,"n":1053,"o":63.645,"t":"2026-10-22T19:45:00Z","v":53731,"vw":63.783463},{"c":64.03,"h":64.03,"l":64.03,"n":11,"o":64.03,"t":"2026-10-22T20:00:00Z","v":22631,"vw":64.03}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":119.62992051165313,"iv":1.488134719659907,"gamma":0.0065739712361902805,"theta":-0.0823911645395709,"vega":0.031490311892261515,"rho":0.004117861531743837,"breakevenPct":88.5130727965846},{"delta":0.15,"premium":1.2512189038461954,"strike":89.87810961538047,"iv":1.0145706460311377,"gamma":0.012840470225340567,"theta":-0.07498521647339473,"vega":0.04181569768620851,"rho":0.006430750392890137,"breakevenPct":42.322861969743336},{"delta":0.2,"premium":1.3501425050122888,"strike":79.98574949877111,"iv":0.7799492058508599,"gamma":0.021324200128704552,"theta":-0.06788068424374398,"vega":0.049385047628889026,"rho":0.008891474910510462,"breakevenPct":27.027786980764336},{"delta":0.25,"premium":1.668289384719405,"strike":74.16159567275186,"iv":0.6734544286680189,"gamma":0.026203651115618662,"theta":-0.06860939824205543,"vega":0.05553076402974983,"rho":0.011155008199033825,"breakevenPct":18.428681957631216},{"delta":0.3,"premium":2.2091954022988505,"strike":72.47126436781609,"iv":0.6971528735632184,"gamma":0.027420689655172414,"theta":-0.07729770114942529,"vega":0.06022988505747127,"rho":0.01321816975476511,"breakevenPct":16.633546415922137},{"delta":0.35,"premium":2.750101419878296,"strike":70.78093306288032,"iv":0.7208513184584179,"gamma":0.028637728194726167,"theta":-0.08598600405679513,"vega":0.0649290060851927,"rho":0.015281331310496395,"breakevenPct":14.838410874213059},{"delta":0.4,"premium":3.391836043360434,"strike":69.08875338753387,"iv":0.7402745934959349,"gamma":0.029145325203252033,"theta":-0.09204119241192411,"vega":0.06775609756097561,"rho":0.017267576320594502,"breakevenPct":13.197859489136825},{"delta":0.45,"premium":4.120155826558266,"strike":67.3949864498645,"iv":0.7560266260162601,"gamma":0.02904369918699187,"theta":-0.09583523035230351,"vega":0.06897560975609757,"rho":0.019187770319386788,"breakevenPct":11.690055093585455},{"delta":0.5,"premium":4.848475609756097,"strike":65.70121951219512,"iv":0.7717786585365853,"gamma":0.028942073170731705,"theta":-0.09962926829268293,"vega":0.0701951219512195,"rho":0.021107964318179077,"breakevenPct":10.182250698034085},{"delta":0.55,"premium":5.711462029808375,"strike":63.96025550035486,"iv":0.7837066713981548,"gamma":0.02821376863023421,"theta":-0.10030581973030518,"vega":0.06949389638041163,"rho":0.02292758192268315,"breakevenPct":8.811053459570886},{"delta":0.6,"premium":6.6695883605393895,"strike":62.18594748048261,"iv":0.7929330731014904,"gamma":0.027042725337118524,"theta":-0.09877991483321505,"vega":0.06743569907735983,"rho":0.024676143849311244,"breakevenPct":7.536367079528346},{"delta":0.65,"premium":7.6277146912704055,"strike":60.41163946061036,"iv":0.8021594748048262,"gamma":0.02587168204400284,"theta":-0.09725400993612492,"vega":0.06537750177430801,"rho":0.026424705775939347,"breakevenPct":6.261680699485803},{"delta":0.7,"premium":8.854916732751784,"strike":58.47739888977002,"iv":0.8080151467089611,"gamma":0.023894686756542428,"theta":-0.09150999206978588,"vega":0.06078897700237906,"rho":0.027978202288790558,"breakevenPct":5.157450605219124},{"delta":0.75,"premium":10.16340206185567,"strike":56.49484536082474,"iv":0.8128525773195876,"gamma":0.02167422680412371,"theta":-0.08449175257731958,"vega":0.0554360824742268,"rho":0.02947277279123001,"breakevenPct":4.1047125139472325},{"delta":0.8,"premium":11.698623348017625,"strike":54.3226872246696,"iv":0.8226906387665198,"gamma":0.019078854625550656,"theta":-0.07653138766519822,"vega":0.049286784140969146,"rho":0.030796236680650867,"breakevenPct":3.1099649737423523},{"delta":0.85,"premium":13.928799559471368,"strike":51.569383259911895,"iv":0.8478558370044053,"gamma":0.015334361233480174,"theta":-0.06568337004405286,"vega":0.040696475770925104,"rho":0.03159525184561635,"breakevenPct":2.292960829897333},{"delta":0.9,"premium":16.821610169491528,"strike":48.17796610169491,"iv":0.8803474576271186,"gamma":0.0111593220338983,"theta":-0.052321186440677944,"vega":0.030698305084745747,"rho":0.03188721098942647,"breakevenPct":1.5142531175799514}],"put":[{"delta":0.1,"premium":1.3164342366464734,"strike":42.657369465858935,"iv":1.3302580087683296,"gamma":0.007459408256703126,"theta":-0.07130544892943458,"vega":0.031409777573110774,"rho":-0.006161249205328408,"breakevenPct":35.435053523016606},{"delta":0.15,"premium":1.6651525427731122,"strike":49.463885273432496,"iv":1.045303514716388,"gamma":0.012482352740546605,"theta":-0.0744935419199184,"vega":0.04176579799541481,"rho":-0.009014610367024946,"breakevenPct":25.349472543090148},{"delta":0.2,"premium":1.7885013338033715,"strike":54.425066690168585,"iv":0.8135736476250044,"gamma":0.019541378837203086,"theta":-0.06994223222826766,"vega":0.049601110721846045,"rho":-0.011797121793024511,"breakevenPct":17.793900739707617},{"delta":0.25,"premium":2.4417537313432836,"strike":56.6455223880597,"iv":0.7976844776119403,"gamma":0.021979701492537314,"theta":-0.07693522388059701,"vega":0.05527201492537314,"rho":-0.014851833932661778,"breakevenPct":15.34629289908415},{"delta":0.3,"premium":3.169365671641791,"strike":58.51119402985075,"iv":0.8108188059701493,"gamma":0.023770746268656717,"theta":-0.08559194029850746,"vega":0.06068246268656717,"rho":-0.017944233244103245,"breakevenPct":13.568907764783765},{"delta":0.35,"premium":3.922869628550619,"strike":60.367807720320464,"iv":0.8199611798980335,"gamma":0.02540597232337946,"theta":-0.09286045156591406,"vega":0.06541194464675892,"rho":-0.021053698854818902,"breakevenPct":11.846106369249028},{"delta":0.4,"premium":4.778659868900219,"strike":62.188638018936636,"iv":0.8133333576110707,"gamma":0.026425637290604518,"theta":-0.0946448652585579,"vega":0.06745127458120903,"rho":-0.024230584796330633,"breakevenPct":10.338937763491463},{"delta":0.45,"premium":5.634450109249817,"strike":64.0094683175528,"iv":0.8067055353241078,"gamma":0.02744530225782957,"theta":-0.09642927895120175,"vega":0.06949060451565914,"rho":-0.02740747073784236,"breakevenPct":8.831769157733898},{"delta":0.5,"premium":6.631428571428571,"strike":65.85714285714286,"iv":0.8020542857142857,"gamma":0.027845714285714286,"theta":-0.09640571428571429,"vega":0.07015428571428571,"rho":-0.0306889061126951,"breakevenPct":7.503179313268337},{"delta":0.55,"premium":7.796842105263159,"strike":67.73684210526316,"iv":0.799761052631579,"gamma":0.02750736842105263,"theta":-0.09422526315789473,"vega":0.06917684210526316,"rho":-0.034095067127323096,"breakevenPct":6.387630798063411},{"delta":0.6,"premium":8.962255639097744,"strike":69.61654135338345,"iv":0.7974678195488722,"gamma":0.027169022556390976,"theta":-0.09204481203007518,"vega":0.0681993984962406,"rho":-0.03750122814195108,"breakevenPct":5.272082282858486},{"delta":0.65,"premium":10.11155743481325,"strike":71.40239605355885,"iv":0.7747019027484144,"gamma":0.026482945736434105,"theta":-0.08425144467935165,"vega":0.06466229739252995,"rho":-0.04089678917457042,"breakevenPct":4.277934376471041},{"delta":0.7,"premium":11.25673009161381,"strike":73.16420014094433,"iv":0.7466892177589852,"gamma":0.025707751937984497,"theta":-0.07501959126145173,"vega":0.0604692036645525,"rho":-0.044289633628886035,"breakevenPct":3.314899188926269},{"delta":0.75,"premium":12.401902748414376,"strike":74.92600422832982,"iv":0.718676532769556,"gamma":0.02493255813953488,"theta":-0.0657877378435518,"vega":0.05627610993657505,"rho":-0.047682478083201654,"breakevenPct":2.3518640013814935},{"delta":0.8,"premium":15.62452135493373,"strike":78.52724594992637,"iv":0.7584865979381443,"gamma":0.02080839469808541,"theta":-0.0594742268041237,"vega":0.04932768777614137,"rho":-0.05268588530450737,"breakevenPct":1.7605425659962004},{"delta":0.85,"premium":19.893037974683548,"strike":83.16455696202532,"iv":0.8061063291139241,"gamma":0.016315189873417717,"theta":-0.051113924050632906,"vega":0.041120253164556954,"rho":-0.0585207244898903,"breakevenPct":1.1845713144748253},{"delta":0.9,"premium":27.258612440191392,"strike":90.88516746411484,"iv":0.8901349282296651,"gamma":0.011092822966507173,"theta":-0.04025550239234449,"vega":0.03105023923444975,"rho":-0.06679883933742042,"breakevenPct":0.6300874216407227}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":119.62992051165313,"iv":1.488134719659907,"gamma":0.0065739712361902805,"theta":-0.0823911645395709,"vega":0.031490311892261515,"rho":0.004117861531743837,"breakevenPct":88.5130727965846},{"delta":0.15,"premium":1.2512189038461954,"strike":89.87810961538047,"iv":1.0145706460311377,"gamma":0.012840470225340567,"theta":-0.07498521647339473,"vega":0.04181569768620851,"rho":0.006430750392890137,"breakevenPct":42.322861969743336},{"delta":0.2,"premium":1.3501425050122888,"strike":79.98574949877111,"iv":0.7799492058508599,"gamma":0.021324200128704552,"theta":-0.06788068424374398,"vega":0.049385047628889026,"rho":0.008891474910510462,"breakevenPct":27.027786980764336},{"delta":0.25,"premium":1.668289384719405,"strike":74.16159567275186,"iv":0.6734544286680189,"gamma":0.026203651115618662,"theta":-0.06860939824205543,"vega":0.05553076402974983,"rho":0.011155008199033825,"breakevenPct":18.428681957631216},{"delta":0.3,"premium":2.2091954022988505,"strike":72.47126436781609,"iv":0.6971528735632184,"gamma":0.027420689655172414,"theta":-0.07729770114942529,"vega":0.06022988505747127,"rho":0.01321816975476511,"breakevenPct":16.633546415922137},{"delta":0.35,"premium":2.750101419878296,"strike":70.78093306288032,"iv":0.7208513184584179,"gamma":0.028637728194726167,"theta":-0.08598600405679513,"vega":0.0649290060851927,"rho":0.015281331310496395,"breakevenPct":14.838410874213059},{"delta":0.4,"premium":3.391836043360434,"strike":69.08875338753387,"iv":0.7402745934959349,"gamma":0.029145325203252033,"theta":-0.09204119241192411,"vega":0.06775609756097561,"rho":0.017267576320594502,"breakevenPct":13.197859489136825},{"delta":0.45,"premium":4.120155826558266,"strike":67.3949864498645,"iv":0.7560266260162601,"gamma":0.02904369918699187,"theta":-0.09583523035230351,"vega":0.06897560975609757,"rho":0.019187770319386788,"breakevenPct":11.690055093585455},{"delta":0.5,"premium":4.848475609756097,"strike":65.70121951219512,"iv":0.7717786585365853,"gamma":0.028942073170731705,"theta":-0.09962926829268293,"vega":0.0701951219512195,"rho":0.021107964318179077,"breakevenPct":10.182250698034085},{"delta":0.55,"premium":5.711462029808375,"strike":63.96025550035486,"iv":0.7837066713981548,"gamma":0.02821376863023421,"theta":-0.10030581973030518,"vega":0.06949389638041163,"rho":0.02292758192268315,"breakevenPct":8.811053459570886},{"delta":0.6,"premium":6.6695883605393895,"strike":62.18594748048261,"iv":0.7929330731014904,"gamma":0.027042725337118524,"theta":-0.09877991483321505,"vega":0.06743569907735983,"rho":0.024676143849311244,"breakevenPct":7.536367079528346},{"delta":0.65,"premium":7.6277146912704055,"strike":60.41163946061036,"iv":0.8021594748048262,"gamma":0.02587168204400284,"theta":-0.09725400993612492,"vega":0.06537750177430801,"rho":0.026424705775939347,"breakevenPct":6.261680699485803},{"delta":0.7,"premium":8.854916732751784,"strike":58.47739888977002,"iv":0.8080151467089611,"gamma":0.023894686756542428,"theta":-0.09150999206978588,"vega":0.06078897700237906,"rho":0.027978202288790558,"breakevenPct":5.157450605219124},{"delta":0.75,"premium":10.16340206185567,"strike":56.49484536082474,"iv":0.8128525773195876,"gamma":0.02167422680412371,"theta":-0.08449175257731958,"vega":0.0554360824742268,"rho":0.02947277279123001,"breakevenPct":4.1047125139472325},{"delta":0.8,"premium":11.698623348017625,"strike":54.3226872246696,"iv":0.8226906387665198,"gamma":0.019078854625550656,"theta":-0.07653138766519822,"vega":0.049286784140969146,"rho":0.030796236680650867,"breakevenPct":3.1099649737423523},{"delta":0.85,"premium":13.928799559471368,"strike":51.569383259911895,"iv":0.8478558370044053,"gamma":0.015334361233480174,"theta":-0.06568337004405286,"vega":0.040696475770925104,"rho":0.03159525184561635,"breakevenPct":2.292960829897333},{"delta":0.9,"premium":16.821610169491528,"strike":48.17796610169491,"iv":0.8803474576271186,"gamma":0.0111593220338983,"theta":-0.052321186440677944,"vega":0.030698305084745747,"rho":0.03188721098942647,"breakevenPct":1.5142531175799514}],"put":[{"delta":0.1,"premium":1.3164342366464734,"strike":42.657369465858935,"iv":1.3302580087683296,"gamma":0.007459408256703126,"theta":-0.07130544892943458,"vega":0.031409777573110774,"rho":-0.006161249205328408,"breakevenPct":35.435053523016606},{"delta":0.15,"premium":1.6651525427731122,"strike":49.463885273432496,"iv":1.045303514716388,"gamma":0.012482352740546605,"theta":-0.0744935419199184,"vega":0.04176579799541481,"rho":-0.009014610367024946,"breakevenPct":25.349472543090148},{"delta":0.2,"premium":1.7885013338033715,"strike":54.425066690168585,"iv":0.8135736476250044,"gamma":0.019541378837203086,"theta":-0.06994223222826766,"vega":0.049601110721846045,"rho":-0.011797121793024511,"breakevenPct":17.793900739707617},{"delta":0.25,"premium":2.4417537313432836,"strike":56.6455223880597,"iv":0.7976844776119403,"gamma":0.021979701492537314,"theta":-0.07693522388059701,"vega":0.05527201492537314,"rho":-0.014851833932661778,"breakevenPct":15.34629289908415},{"delta":0.3,"premium":3.169365671641791,"strike":58.51119402985075,"iv":0.8108188059701493,"gamma":0.023770746268656717,"theta":-0.08559194029850746,"vega":0.06068246268656717,"rho":-0.017944233244103245,"breakevenPct":13.568907764783765},{"delta":0.35,"premium":3.922869628550619,"strike":60.367807720320464,"iv":0.8199611798980335,"gamma":0.02540597232337946,"theta":-0.09286045156591406,"vega":0.06541194464675892,"rho":-0.021053698854818902,"breakevenPct":11.846106369249028},{"delta":0.4,"premium":4.778659868900219,"strike":62.188638018936636,"iv":0.8133333576110707,"gamma":0.026425637290604518,"theta":-0.0946448652585579,"vega":0.06745127458120903,"rho":-0.024230584796330633,"breakevenPct":10.338937763491463},{"delta":0.45,"premium":5.634450109249817,"strike":64.0094683175528,"iv":0.8067055353241078,"gamma":0.02744530225782957,"theta":-0.09642927895120175,"vega":0.06949060451565914,"rho":-0.02740747073784236,"breakevenPct":8.831769157733898},{"delta":0.5,"premium":6.631428571428571,"strike":65.85714285714286,"iv":0.8020542857142857,"gamma":0.027845714285714286,"theta":-0.09640571428571429,"vega":0.07015428571428571,"rho":-0.0306889061126951,"breakevenPct":7.503179313268337},{"delta":0.55,"premium":7.796842105263159,"strike":67.73684210526316,"iv":0.799761052631579,"gamma":0.02750736842105263,"theta":-0.09422526315789473,"vega":0.06917684210526316,"rho":-0.034095067127323096,"breakevenPct":6.387630798063411},{"delta":0.6,"premium":8.962255639097744,"strike":69.61654135338345,"iv":0.7974678195488722,"gamma":0.027169022556390976,"theta":-0.09204481203007518,"vega":0.0681993984962406,"rho":-0.03750122814195108,"breakevenPct":5.272082282858486},{"delta":0.65,"premium":10.11155743481325,"strike":71.40239605355885,"iv":0.7747019027484144,"gamma":0.026482945736434105,"theta":-0.08425144467935165,"vega":0.06466229739252995,"rho":-0.04089678917457042,"breakevenPct":4.277934376471041},{"delta":0.7,"premium":11.25673009161381,"strike":73.16420014094433,"iv":0.7466892177589852,"gamma":0.025707751937984497,"theta":-0.07501959126145173,"vega":0.0604692036645525,"rho":-0.044289633628886035,"breakevenPct":3.314899188926269},{"delta":0.75,"premium":12.401902748414376,"strike":74.92600422832982,"iv":0.718676532769556,"gamma":0.02493255813953488,"theta":-0.0657877378435518,"vega":0.05627610993657505,"rho":-0.047682478083201654,"breakevenPct":2.3518640013814935},{"delta":0.8,"premium":15.62452135493373,"strike":78.52724594992637,"iv":0.7584865979381443,"gamma":0.02080839469808541,"theta":-0.0594742268041237,"vega":0.04932768777614137,"rho":-0.05268588530450737,"breakevenPct":1.7605425659962004},{"delta":0.85,"premium":19.893037974683548,"strike":83.16455696202532,"iv":0.8061063291139241,"gamma":0.016315189873417717,"theta":-0.051113924050632906,"vega":0.041120253164556954,"rho":-0.0585207244898903,"breakevenPct":1.1845713144748253},{"delta":0.9,"premium":27.258612440191392,"strike":90.88516746411484,"iv":0.8901349282296651,"gamma":0.011092822966507173,"theta":-0.04025550239234449,"vega":0.03105023923444975,"rho":-0.06679883933742042,"breakevenPct":0.6300874216407227}]}},"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"}}