{"symbol":"RNG","url":"https://intraalpha.com/companies/RNG","capturedAt":"2026-10-15T20:36:05.297Z","state":"ready","quote":{"symbol":"RNG","last_price":80.8491,"prev_close":75.2,"regular_close":79.94,"change":5.6491,"change_pct":7.5121,"regular_change":4.74,"regular_change_pct":6.3032,"extended_change":0.9091,"extended_change_pct":1.1372,"bid":76.67,"ask":81,"bid_size":200,"ask_size":800,"volume":1560072,"vwap":77.699339,"open":74.41,"high":79.99,"low":74.2,"close":79.94,"trade_count":23677,"last_trade_at":"2026-10-15T20:24:27.894819444Z","last_quote_at":"2026-10-15T20:15:30.045347653Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:58.574980826-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"RNG","fetched_at":"2026-10-15T20:36:00.034344+00:00","name":"Ringcentral Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"RingCentral, Inc. offers software-as-a-service solutions that enable businesses to communicate, collaborate, and connect in North America. The company is headquartered in Belmont, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6279663000,"ebitda":414565000,"pe_ratio":63.19,"peg_ratio":0.393,"book_value":-7.29,"dividend_per_share":0.15,"dividend_yield":0.0019,"eps":1.19,"revenue_ttm":2583898000,"gross_profit_ttm":1856803000,"profit_margin":0.0427,"operating_margin_ttm":0.088,"return_on_assets_ttm":0.0787,"return_on_equity_ttm":-6.89,"quarterly_earnings_growth":2.214,"quarterly_revenue_growth":0.059,"analyst_target_price":57.64,"analyst_number":2,"beta":1.107,"fifty_two_week_high":81.9,"fifty_two_week_low":24.01,"fifty_day_ma":71.22,"two_hundred_day_ma":45.89,"shares_outstanding":73737000,"forward_pe":14.29,"price_to_sales":2.43,"price_to_book":96.68,"ev_to_revenue":2.968,"ev_to_ebitda":18.75},"bars":[{"c":76.6,"h":76.6,"l":76.6,"n":1,"o":76.6,"t":"2026-10-08T11:00:00Z","v":250,"vw":76.6},{"c":78.71,"h":78.7474,"l":76.76,"n":142,"o":77.11,"t":"2026-10-08T13:30:00Z","v":14914,"vw":77.451741},{"c":78.4,"h":78.8,"l":78.07,"n":123,"o":78.62,"t":"2026-10-08T13:35:00Z","v":7289,"vw":78.375666},{"c":77.65,"h":78.16,"l":77.64,"n":83,"o":78.16,"t":"2026-10-08T13:40:00Z","v":2815,"vw":77.863547},{"c":77.31,"h":77.72,"l":77.225,"n":181,"o":77.475,"t":"2026-10-08T13:45:00Z","v":6996,"vw":77.442432},{"c":77.745,"h":77.88,"l":77.265,"n":202,"o":77.3,"t":"2026-10-08T13:50:00Z","v":11207,"vw":77.425627},{"c":77.88,"h":78.195,"l":77.74,"n":203,"o":77.745,"t":"2026-10-08T13:55:00Z","v":8587,"vw":78.00635},{"c":77.61,"h":78.07,"l":77.38,"n":258,"o":77.895,"t":"2026-10-08T14:00:00Z","v":10935,"vw":77.588763},{"c":77.505,"h":77.53,"l":77.27,"n":120,"o":77.27,"t":"2026-10-08T14:05:00Z","v":3960,"vw":77.422639},{"c":77.55,"h":77.59,"l":77.5,"n":154,"o":77.59,"t":"2026-10-08T14:10:00Z","v":3867,"vw":77.574666},{"c":78,"h":78,"l":77.49,"n":330,"o":77.63,"t":"2026-10-08T14:15:00Z","v":8404,"vw":77.722962},{"c":77.87,"h":78.04,"l":77.76,"n":282,"o":78.04,"t":"2026-10-08T14:20:00Z","v":7703,"vw":77.884935},{"c":77.88,"h":77.9,"l":77.78,"n":187,"o":77.815,"t":"2026-10-08T14:25:00Z","v":4004,"vw":77.843016},{"c":78.18,"h":78.26,"l":77.935,"n":323,"o":77.935,"t":"2026-10-08T14:30:00Z","v":9968,"vw":78.111338},{"c":78.23,"h":78.27,"l":78,"n":231,"o":78.175,"t":"2026-10-08T14:35:00Z","v":8758,"vw":78.11674},{"c":78.5,"h":78.57,"l":78.25,"n":319,"o":78.275,"t":"2026-10-08T14:40:00Z","v":11656,"vw":78.370923},{"c":78.61,"h":78.71,"l":78.45,"n":288,"o":78.58,"t":"2026-10-08T14:45:00Z","v":8062,"vw":78.587702},{"c":78.48,"h":78.59,"l":78.4,"n":224,"o":78.55,"t":"2026-10-08T14:50:00Z","v":6649,"vw":78.469558},{"c":78.395,"h":78.62,"l":78.32,"n":234,"o":78.62,"t":"2026-10-08T14:55:00Z","v":7495,"vw":78.450238},{"c":78.39,"h":78.49,"l":78.305,"n":235,"o":78.46,"t":"2026-10-08T15:00:00Z","v":7640,"vw":78.370322},{"c":78.075,"h":78.46,"l":78.075,"n":407,"o":78.335,"t":"2026-10-08T15:05:00Z","v":16511,"vw":78.210573},{"c":78.44,"h":78.44,"l":77.92,"n":352,"o":78.16,"t":"2026-10-08T15:10:00Z","v":14271,"vw":78.173552},{"c":77.92,"h":78.47,"l":77.83,"n":298,"o":78.47,"t":"2026-10-08T15:15:00Z","v":8649,"vw":78.04976},{"c":77.69,"h":78.04,"l":77.66,"n":230,"o":78.04,"t":"2026-10-08T15:20:00Z","v":7599,"vw":77.727564},{"c":77.1823,"h":77.66,"l":77.17,"n":322,"o":77.61,"t":"2026-10-08T15:25:00Z","v":15697,"vw":77.399672},{"c":77.13,"h":77.4,"l":77.13,"n":226,"o":77.25,"t":"2026-10-08T15:30:00Z","v":9600,"vw":77.260782},{"c":77.29,"h":77.35,"l":77.05,"n":281,"o":77.125,"t":"2026-10-08T15:35:00Z","v":8335,"vw":77.199694},{"c":77.5,"h":77.52,"l":77.21,"n":208,"o":77.21,"t":"2026-10-08T15:40:00Z","v":5751,"vw":77.380267},{"c":77.76,"h":77.81,"l":77.52,"n":200,"o":77.5459,"t":"2026-10-08T15:45:00Z","v":4649,"vw":77.691245},{"c":77.9,"h":77.905,"l":77.79,"n":153,"o":77.85,"t":"2026-10-08T15:50:00Z","v":4267,"vw":77.842869},{"c":77.87,"h":77.98,"l":77.84,"n":150,"o":77.895,"t":"2026-10-08T15:55:00Z","v":6131,"vw":77.887764},{"c":77.78,"h":77.83,"l":77.7,"n":240,"o":77.79,"t":"2026-10-08T16:00:00Z","v":9818,"vw":77.750355},{"c":77.8,"h":77.8699,"l":77.73,"n":146,"o":77.76,"t":"2026-10-08T16:05:00Z","v":4948,"vw":77.783149},{"c":77.99,"h":77.99,"l":77.825,"n":165,"o":77.87,"t":"2026-10-08T16:10:00Z","v":6091,"vw":77.906376},{"c":77.9,"h":78.3,"l":77.9,"n":395,"o":77.94,"t":"2026-10-08T16:15:00Z","v":16593,"vw":78.080823},{"c":77.975,"h":77.975,"l":77.83,"n":187,"o":77.86,"t":"2026-10-08T16:20:00Z","v":6691,"vw":77.891371},{"c":78.1,"h":78.11,"l":78.025,"n":128,"o":78.0399,"t":"2026-10-08T16:25:00Z","v":3949,"vw":78.057044},{"c":78.15,"h":78.15,"l":78,"n":224,"o":78.06,"t":"2026-10-08T16:30:00Z","v":8039,"vw":78.062658},{"c":77.92,"h":78.16,"l":77.915,"n":199,"o":78.16,"t":"2026-10-08T16:35:00Z","v":6713,"vw":78.001964},{"c":77.71,"h":77.915,"l":77.655,"n":261,"o":77.915,"t":"2026-10-08T16:40:00Z","v":8001,"vw":77.771824},{"c":77.38,"h":77.68,"l":77.38,"n":226,"o":77.59,"t":"2026-10-08T16:45:00Z","v":6967,"vw":77.556051},{"c":77.925,"h":77.925,"l":77.31,"n":287,"o":77.39,"t":"2026-10-08T16:50:00Z","v":9028,"vw":77.613095},{"c":77.97,"h":78.16,"l":77.9,"n":207,"o":78.14,"t":"2026-10-08T16:55:00Z","v":8162,"vw":77.999882},{"c":78.12,"h":78.15,"l":77.88,"n":87,"o":77.995,"t":"2026-10-08T17:00:00Z","v":3655,"vw":78.009201},{"c":78.145,"h":78.5754,"l":78.03,"n":392,"o":78.12,"t":"2026-10-08T17:05:00Z","v":18047,"vw":78.199735},{"c":78.43,"h":78.43,"l":78.14,"n":135,"o":78.145,"t":"2026-10-08T17:10:00Z","v":4792,"vw":78.23236},{"c":78.595,"h":78.8473,"l":78.47,"n":247,"o":78.47,"t":"2026-10-08T17:15:00Z","v":9237,"vw":78.638307},{"c":78.465,"h":78.68,"l":78.42,"n":199,"o":78.68,"t":"2026-10-08T17:20:00Z","v":6653,"vw":78.501536},{"c":78.16,"h":78.415,"l":77.955,"n":204,"o":78.415,"t":"2026-10-08T17:25:00Z","v":13540,"vw":78.062011},{"c":78.3828,"h":78.4707,"l":78.15,"n":215,"o":78.25,"t":"2026-10-08T17:30:00Z","v":8053,"vw":78.31481},{"c":78.25,"h":78.45,"l":78.175,"n":221,"o":78.45,"t":"2026-10-08T17:35:00Z","v":7083,"vw":78.255799},{"c":78.33,"h":78.35,"l":78.25,"n":194,"o":78.35,"t":"2026-10-08T17:40:00Z","v":4797,"vw":78.29702},{"c":77.96,"h":78.2825,"l":77.96,"n":321,"o":78.28,"t":"2026-10-08T17:45:00Z","v":11545,"vw":78.144447},{"c":78.15,"h":78.21,"l":77.96,"n":245,"o":77.97,"t":"2026-10-08T17:50:00Z","v":7354,"vw":78.093042},{"c":78.075,"h":78.16,"l":78.02,"n":214,"o":78.115,"t":"2026-10-08T17:55:00Z","v":6148,"vw":78.075829},{"c":77.79,"h":78.16,"l":77.73,"n":313,"o":78.07,"t":"2026-10-08T18:00:00Z","v":9445,"vw":77.956482},{"c":77.8649,"h":77.97,"l":77.81,"n":230,"o":77.83,"t":"2026-10-08T18:05:00Z","v":6711,"vw":77.8711},{"c":77.96,"h":77.96,"l":77.82,"n":181,"o":77.855,"t":"2026-10-08T18:10:00Z","v":3891,"vw":77.890138},{"c":78,"h":78,"l":77.89,"n":150,"o":77.94,"t":"2026-10-08T18:15:00Z","v":4912,"vw":77.931034},{"c":78.06,"h":78.1,"l":78,"n":206,"o":78,"t":"2026-10-08T18:20:00Z","v":6071,"vw":78.03635},{"c":78.1,"h":78.15,"l":78.03,"n":267,"o":78.09,"t":"2026-10-08T18:25:00Z","v":10077,"vw":78.079148},{"c":77.75,"h":78.06,"l":77.75,"n":341,"o":78.03,"t":"2026-10-08T18:30:00Z","v":9444,"vw":77.93812},{"c":77.87,"h":77.87,"l":77.655,"n":314,"o":77.84,"t":"2026-10-08T18:35:00Z","v":14142,"vw":77.737749},{"c":77.745,"h":77.93,"l":77.73,"n":162,"o":77.93,"t":"2026-10-08T18:40:00Z","v":4052,"vw":77.800322},{"c":77.71,"h":77.77,"l":77.65,"n":232,"o":77.735,"t":"2026-10-08T18:45:00Z","v":7550,"vw":77.707195},{"c":77.825,"h":77.825,"l":77.71,"n":213,"o":77.77,"t":"2026-10-08T18:50:00Z","v":6073,"vw":77.797972},{"c":77.85,"h":77.87,"l":77.78,"n":257,"o":77.84,"t":"2026-10-08T18:55:00Z","v":8465,"vw":77.823239},{"c":77.74,"h":77.875,"l":77.74,"n":178,"o":77.875,"t":"2026-10-08T19:00:00Z","v":5251,"vw":77.806697},{"c":77.62,"h":77.75,"l":77.42,"n":411,"o":77.73,"t":"2026-10-08T19:05:00Z","v":18084,"vw":77.562977},{"c":77.52,"h":77.73,"l":77.52,"n":253,"o":77.565,"t":"2026-10-08T19:10:00Z","v":8818,"vw":77.636948},{"c":77.78,"h":77.82,"l":77.465,"n":408,"o":77.47,"t":"2026-10-08T19:15:00Z","v":16836,"vw":77.680335},{"c":77.725,"h":77.77,"l":77.63,"n":291,"o":77.73,"t":"2026-10-08T19:20:00Z","v":10852,"vw":77.6913},{"c":77.935,"h":77.945,"l":77.69,"n":336,"o":77.73,"t":"2026-10-08T19:25:00Z","v":11427,"vw":77.79001},{"c":77.98,"h":78.02,"l":77.88,"n":454,"o":77.92,"t":"2026-10-08T19:30:00Z","v":16918,"vw":77.936872},{"c":78.265,"h":78.31,"l":77.985,"n":563,"o":77.985,"t":"2026-10-08T19:35:00Z","v":23668,"vw":78.123529},{"c":78.135,"h":78.265,"l":78.105,"n":639,"o":78.265,"t":"2026-10-08T19:40:00Z","v":26069,"vw":78.163898},{"c":78.33,"h":78.35,"l":78.1,"n":714,"o":78.1,"t":"2026-10-08T19:45:00Z","v":26812,"vw":78.229482},{"c":78.485,"h":78.51,"l":78.35,"n":787,"o":78.35,"t":"2026-10-08T19:50:00Z","v":31070,"vw":78.422593},{"c":78.28,"h":78.63,"l":78.27,"n":2215,"o":78.52,"t":"2026-10-08T19:55:00Z","v":99789,"vw":78.468283},{"c":78.35,"h":78.35,"l":78.28,"n":44,"o":78.28,"t":"2026-10-08T20:00:00Z","v":461484,"vw":78.349984},{"c":78.35,"h":78.35,"l":78.35,"n":1,"o":78.35,"t":"2026-10-08T20:25:00Z","v":237024,"vw":78.35},{"c":79,"h":79,"l":79,"n":34,"o":79,"t":"2026-10-08T23:00:00Z","v":419,"vw":79},{"c":78.36,"h":78.36,"l":78.36,"n":1,"o":78.36,"t":"2026-10-09T08:00:00Z","v":272,"vw":78.36},{"c":79.83,"h":80.2403,"l":78.59,"n":227,"o":79.39,"t":"2026-10-09T13:30:00Z","v":24787,"vw":79.443147},{"c":79.3075,"h":79.98,"l":79.17,"n":154,"o":79.83,"t":"2026-10-09T13:35:00Z","v":7142,"vw":79.544375},{"c":79.019,"h":79.26,"l":78.86,"n":150,"o":79.11,"t":"2026-10-09T13:40:00Z","v":7071,"vw":79.07688},{"c":79.12,"h":79.12,"l":78.67,"n":271,"o":78.815,"t":"2026-10-09T13:45:00Z","v":14477,"vw":78.897982},{"c":79.065,"h":79.3199,"l":78.825,"n":222,"o":78.825,"t":"2026-10-09T13:50:00Z","v":16307,"vw":78.998229},{"c":79.3899,"h":79.3899,"l":78.95,"n":180,"o":79.065,"t":"2026-10-09T13:55:00Z","v":4398,"vw":79.124576},{"c":78.775,"h":79.169,"l":78.775,"n":201,"o":79.12,"t":"2026-10-09T14:00:00Z","v":5236,"vw":78.989682},{"c":79.49,"h":79.49,"l":78.7,"n":319,"o":78.725,"t":"2026-10-09T14:05:00Z","v":8295,"vw":79.008504},{"c":79.345,"h":79.66,"l":79.2991,"n":154,"o":79.56,"t":"2026-10-09T14:10:00Z","v":5141,"vw":79.403125},{"c":79.6,"h":79.6,"l":79.22,"n":161,"o":79.345,"t":"2026-10-09T14:15:00Z","v":5566,"vw":79.38807},{"c":79.33,"h":79.6,"l":79.24,"n":208,"o":79.6,"t":"2026-10-09T14:20:00Z","v":4630,"vw":79.389313},{"c":79.01,"h":79.41,"l":79.01,"n":171,"o":79.285,"t":"2026-10-09T14:25:00Z","v":5953,"vw":79.242146},{"c":79.225,"h":79.25,"l":79.09,"n":185,"o":79.09,"t":"2026-10-09T14:30:00Z","v":5023,"vw":79.191512},{"c":79.43,"h":79.44,"l":79.22,"n":157,"o":79.26,"t":"2026-10-09T14:35:00Z","v":4681,"vw":79.330299},{"c":79.495,"h":79.625,"l":79.3,"n":255,"o":79.43,"t":"2026-10-09T14:40:00Z","v":8298,"vw":79.453415},{"c":79.665,"h":79.735,"l":79.485,"n":214,"o":79.485,"t":"2026-10-09T14:45:00Z","v":7292,"vw":79.58682},{"c":79.55,"h":79.69,"l":79.55,"n":181,"o":79.67,"t":"2026-10-09T14:50:00Z","v":3445,"vw":79.622813},{"c":79.58,"h":79.61,"l":79.4201,"n":151,"o":79.4201,"t":"2026-10-09T14:55:00Z","v":4651,"vw":79.552447},{"c":79.245,"h":79.535,"l":79.245,"n":226,"o":79.535,"t":"2026-10-09T15:00:00Z","v":4421,"vw":79.397782},{"c":79.35,"h":79.35,"l":79.15,"n":216,"o":79.225,"t":"2026-10-09T15:05:00Z","v":9597,"vw":79.203754},{"c":79.54,"h":79.54,"l":79.26,"n":259,"o":79.4,"t":"2026-10-09T15:10:00Z","v":5728,"vw":79.371845},{"c":79.49,"h":79.505,"l":79.4501,"n":40,"o":79.4501,"t":"2026-10-09T15:15:00Z","v":1866,"vw":79.45648},{"c":79.45,"h":79.49,"l":79.41,"n":224,"o":79.485,"t":"2026-10-09T15:20:00Z","v":7603,"vw":79.469149},{"c":79.59,"h":79.59,"l":79.51,"n":181,"o":79.52,"t":"2026-10-09T15:25:00Z","v":4866,"vw":79.545513},{"c":79.6375,"h":79.66,"l":79.54,"n":113,"o":79.54,"t":"2026-10-09T15:30:00Z","v":4357,"vw":79.629714},{"c":79.57,"h":79.58,"l":79.47,"n":173,"o":79.5,"t":"2026-10-09T15:35:00Z","v":3276,"vw":79.546033},{"c":79.65,"h":79.71,"l":79.57,"n":123,"o":79.57,"t":"2026-10-09T15:40:00Z","v":2368,"vw":79.643652},{"c":79.405,"h":79.56,"l":79.35,"n":152,"o":79.56,"t":"2026-10-09T15:45:00Z","v":3422,"vw":79.457895},{"c":79.59,"h":79.59,"l":79.46,"n":108,"o":79.46,"t":"2026-10-09T15:50:00Z","v":2207,"vw":79.503636},{"c":79.61,"h":79.6917,"l":79.56,"n":74,"o":79.69,"t":"2026-10-09T15:55:00Z","v":1888,"vw":79.620696},{"c":79.6,"h":79.7346,"l":79.51,"n":170,"o":79.6026,"t":"2026-10-09T16:00:00Z","v":8821,"vw":79.597307},{"c":79.75,"h":79.78,"l":79.66,"n":139,"o":79.66,"t":"2026-10-09T16:05:00Z","v":6912,"vw":79.74511},{"c":79.68,"h":79.7651,"l":79.66,"n":98,"o":79.74,"t":"2026-10-09T16:10:00Z","v":2897,"vw":79.710526},{"c":79.755,"h":79.82,"l":79.735,"n":170,"o":79.735,"t":"2026-10-09T16:15:00Z","v":10003,"vw":79.777924},{"c":79.615,"h":79.75,"l":79.615,"n":208,"o":79.75,"t":"2026-10-09T16:20:00Z","v":4655,"vw":79.672609},{"c":79.46,"h":79.56,"l":79.455,"n":78,"o":79.56,"t":"2026-10-09T16:25:00Z","v":3430,"vw":79.507106},{"c":79.58,"h":79.6547,"l":79.45,"n":170,"o":79.45,"t":"2026-10-09T16:30:00Z","v":6037,"vw":79.53268},{"c":79.28,"h":79.55,"l":79.28,"n":128,"o":79.55,"t":"2026-10-09T16:35:00Z","v":3218,"vw":79.41308},{"c":79.41,"h":79.42,"l":79.24,"n":186,"o":79.24,"t":"2026-10-09T16:40:00Z","v":5814,"vw":79.321172},{"c":79.385,"h":79.54,"l":79.385,"n":92,"o":79.54,"t":"2026-10-09T16:45:00Z","v":1360,"vw":79.443959},{"c":79.33,"h":79.555,"l":79.33,"n":248,"o":79.41,"t":"2026-10-09T16:50:00Z","v":10133,"vw":79.440245},{"c":79.215,"h":79.3,"l":79.21,"n":164,"o":79.3,"t":"2026-10-09T16:55:00Z","v":4044,"vw":79.239432},{"c":79.35,"h":79.395,"l":79.22,"n":205,"o":79.22,"t":"2026-10-09T17:00:00Z","v":7092,"vw":79.309749},{"c":79.42,"h":79.49,"l":79.395,"n":167,"o":79.42,"t":"2026-10-09T17:05:00Z","v":3662,"vw":79.44062},{"c":79.41,"h":79.44,"l":79.3572,"n":140,"o":79.42,"t":"2026-10-09T17:10:00Z","v":2788,"vw":79.418014},{"c":79.425,"h":79.44,"l":79.37,"n":103,"o":79.37,"t":"2026-10-09T17:15:00Z","v":2599,"vw":79.417778},{"c":79.24,"h":79.4399,"l":79.21,"n":341,"o":79.41,"t":"2026-10-09T17:20:00Z","v":12505,"vw":79.278518},{"c":79.55,"h":79.555,"l":79.295,"n":357,"o":79.305,"t":"2026-10-09T17:25:00Z","v":24341,"vw":79.491694},{"c":79.38,"h":79.56,"l":79.38,"n":239,"o":79.56,"t":"2026-10-09T17:30:00Z","v":5509,"vw":79.446872},{"c":79.24,"h":79.35,"l":79.24,"n":174,"o":79.35,"t":"2026-10-09T17:35:00Z","v":5478,"vw":79.327805},{"c":79.36,"h":79.42,"l":79.265,"n":189,"o":79.265,"t":"2026-10-09T17:40:00Z","v":6193,"vw":79.345621},{"c":79.38,"h":79.4,"l":79.36,"n":112,"o":79.36,"t":"2026-10-09T17:45:00Z","v":2070,"vw":79.388636},{"c":79.33,"h":79.45,"l":79.25,"n":218,"o":79.37,"t":"2026-10-09T17:50:00Z","v":7438,"vw":79.362956},{"c":79.3,"h":79.33,"l":79.26,"n":200,"o":79.26,"t":"2026-10-09T17:55:00Z","v":5721,"vw":79.308082},{"c":79.41,"h":79.41,"l":79.26,"n":264,"o":79.3,"t":"2026-10-09T18:00:00Z","v":10348,"vw":79.305703},{"c":79.32,"h":79.455,"l":79.26,"n":189,"o":79.415,"t":"2026-10-09T18:05:00Z","v":5832,"vw":79.354469},{"c":79.22,"h":79.33,"l":79.21,"n":264,"o":79.29,"t":"2026-10-09T18:10:00Z","v":6410,"vw":79.298514},{"c":79.25,"h":79.275,"l":79.21,"n":268,"o":79.22,"t":"2026-10-09T18:15:00Z","v":6313,"vw":79.245066},{"c":79.245,"h":79.26,"l":79.21,"n":184,"o":79.26,"t":"2026-10-09T18:20:00Z","v":5780,"vw":79.250724},{"c":79.315,"h":79.315,"l":79.245,"n":155,"o":79.245,"t":"2026-10-09T18:25:00Z","v":4621,"vw":79.282782},{"c":79.19,"h":79.365,"l":79.12,"n":415,"o":79.29,"t":"2026-10-09T18:30:00Z","v":14253,"vw":79.232568},{"c":79.32,"h":79.32,"l":79.14,"n":276,"o":79.185,"t":"2026-10-09T18:35:00Z","v":7275,"vw":79.255698},{"c":79.06,"h":79.35,"l":79,"n":596,"o":79.35,"t":"2026-10-09T18:40:00Z","v":33384,"vw":79.13998},{"c":79.0201,"h":79.13,"l":79.0201,"n":178,"o":79.07,"t":"2026-10-09T18:45:00Z","v":4304,"vw":79.067085},{"c":79.295,"h":79.44,"l":79.065,"n":383,"o":79.07,"t":"2026-10-09T18:50:00Z","v":11160,"vw":79.259445},{"c":79.22,"h":79.285,"l":79.2,"n":246,"o":79.2675,"t":"2026-10-09T18:55:00Z","v":5112,"vw":79.246149},{"c":79.28,"h":79.34,"l":79.13,"n":455,"o":79.23,"t":"2026-10-09T19:00:00Z","v":19519,"vw":79.258336},{"c":79.17,"h":79.28,"l":79.09,"n":344,"o":79.24,"t":"2026-10-09T19:05:00Z","v":13102,"vw":79.156759},{"c":79.05,"h":79.25,"l":79.05,"n":262,"o":79.205,"t":"2026-10-09T19:10:00Z","v":7003,"vw":79.202309},{"c":79.1,"h":79.18,"l":78.98,"n":356,"o":79.05,"t":"2026-10-09T19:15:00Z","v":13183,"vw":79.042555},{"c":79.27,"h":79.345,"l":79.08,"n":409,"o":79.08,"t":"2026-10-09T19:20:00Z","v":19298,"vw":79.207921},{"c":79.32,"h":79.35,"l":79.23,"n":339,"o":79.295,"t":"2026-10-09T19:25:00Z","v":7992,"vw":79.307477},{"c":79.465,"h":79.53,"l":79.25,"n":559,"o":79.32,"t":"2026-10-09T19:30:00Z","v":22607,"vw":79.372539},{"c":79.225,"h":79.45,"l":79.225,"n":424,"o":79.45,"t":"2026-10-09T19:35:00Z","v":14222,"vw":79.364283},{"c":79.26,"h":79.33,"l":79.21,"n":591,"o":79.25,"t":"2026-10-09T19:40:00Z","v":20294,"vw":79.252541},{"c":79.21,"h":79.34,"l":79.19,"n":741,"o":79.29,"t":"2026-10-09T19:45:00Z","v":27346,"vw":79.261201},{"c":79.35,"h":79.395,"l":79.16,"n":838,"o":79.23,"t":"2026-10-09T19:50:00Z","v":32003,"vw":79.263947},{"c":79.26,"h":79.39,"l":79.2,"n":2891,"o":79.36,"t":"2026-10-09T19:55:00Z","v":108043,"vw":79.290829},{"c":79.27,"h":79.27,"l":79.27,"n":43,"o":79.27,"t":"2026-10-09T20:00:00Z","v":139065,"vw":79.27},{"c":80.37,"h":80.99,"l":80.25,"n":4,"o":80.99,"t":"2026-10-12T08:15:00Z","v":354,"vw":80.542632},{"c":79.18,"h":79.18,"l":79.12,"n":9,"o":79.18,"t":"2026-10-12T11:15:00Z","v":1102,"vw":79.133238},{"c":79.5267,"h":79.5267,"l":79.5267,"n":1,"o":79.5267,"t":"2026-10-12T12:35:00Z","v":150,"vw":79.5267},{"c":81.28,"h":81.55,"l":80.45,"n":470,"o":80.46,"t":"2026-10-12T13:30:00Z","v":38502,"vw":80.783702},{"c":81.1,"h":81.78,"l":80.708,"n":369,"o":81.285,"t":"2026-10-12T13:35:00Z","v":22961,"vw":81.346158},{"c":80.785,"h":81.25,"l":80.785,"n":149,"o":81.1,"t":"2026-10-12T13:40:00Z","v":7988,"vw":81.018775},{"c":80.27,"h":80.8114,"l":80.15,"n":312,"o":80.71,"t":"2026-10-12T13:45:00Z","v":25972,"vw":80.492909},{"c":80.175,"h":80.44,"l":80,"n":228,"o":80.195,"t":"2026-10-12T13:50:00Z","v":6871,"vw":80.123569},{"c":79.935,"h":80.335,"l":79.92,"n":239,"o":80.155,"t":"2026-10-12T13:55:00Z","v":6305,"vw":80.073567},{"c":79.9036,"h":80.115,"l":79.69,"n":325,"o":80.11,"t":"2026-10-12T14:00:00Z","v":16098,"vw":79.9191},{"c":79.74,"h":79.74,"l":79.71,"n":252,"o":79.725,"t":"2026-10-12T14:05:00Z","v":3651,"vw":79.727197},{"c":79.63,"h":79.73,"l":79.5,"n":295,"o":79.64,"t":"2026-10-12T14:10:00Z","v":6755,"vw":79.657562},{"c":79.79,"h":79.966,"l":79.36,"n":470,"o":79.69,"t":"2026-10-12T14:15:00Z","v":17160,"vw":79.60748},{"c":79.12,"h":79.865,"l":79.12,"n":282,"o":79.865,"t":"2026-10-12T14:20:00Z","v":10608,"vw":79.379776},{"c":78.85,"h":79.14,"l":78.83,"n":235,"o":79.13,"t":"2026-10-12T14:25:00Z","v":8670,"vw":78.943243},{"c":78.77,"h":79.025,"l":78.66,"n":245,"o":78.85,"t":"2026-10-12T14:30:00Z","v":7969,"vw":78.82714},{"c":78.95,"h":79.15,"l":78.6801,"n":196,"o":78.6801,"t":"2026-10-12T14:35:00Z","v":5979,"vw":78.974448},{"c":79.055,"h":79.055,"l":79.01,"n":108,"o":79.01,"t":"2026-10-12T14:40:00Z","v":2387,"vw":79.041428},{"c":79.03,"h":79.19,"l":79.02,"n":157,"o":79.045,"t":"2026-10-12T14:45:00Z","v":4418,"vw":79.091966},{"c":78.47,"h":78.94,"l":78.41,"n":592,"o":78.94,"t":"2026-10-12T14:50:00Z","v":34584,"vw":78.592365},{"c":78.63,"h":78.66,"l":78.52,"n":238,"o":78.53,"t":"2026-10-12T14:55:00Z","v":9813,"vw":78.57928},{"c":78.38,"h":78.6325,"l":78.32,"n":285,"o":78.625,"t":"2026-10-12T15:00:00Z","v":9689,"vw":78.523863},{"c":78.2275,"h":78.53,"l":78.2275,"n":297,"o":78.4,"t":"2026-10-12T15:05:00Z","v":8342,"vw":78.444632},{"c":77.77,"h":78.3,"l":77.76,"n":399,"o":78.265,"t":"2026-10-12T15:10:00Z","v":21665,"vw":77.935835},{"c":77.86,"h":77.86,"l":77.745,"n":141,"o":77.7675,"t":"2026-10-12T15:15:00Z","v":3576,"vw":77.806655},{"c":77.67,"h":77.84,"l":77.64,"n":215,"o":77.84,"t":"2026-10-12T15:20:00Z","v":4030,"vw":77.719576},{"c":78,"h":78.12,"l":77.6,"n":226,"o":77.675,"t":"2026-10-12T15:25:00Z","v":7023,"vw":77.893708},{"c":77.7,"h":78.14,"l":77.68,"n":250,"o":78.14,"t":"2026-10-12T15:30:00Z","v":6838,"vw":77.82233},{"c":77.42,"h":77.64,"l":77.42,"n":638,"o":77.64,"t":"2026-10-12T15:35:00Z","v":28726,"vw":77.533768},{"c":77.49,"h":77.5,"l":77.42,"n":173,"o":77.44,"t":"2026-10-12T15:40:00Z","v":5462,"vw":77.471946},{"c":77.53,"h":77.59,"l":77.465,"n":563,"o":77.465,"t":"2026-10-12T15:45:00Z","v":27597,"vw":77.530135},{"c":77.35,"h":77.53,"l":77.28,"n":712,"o":77.53,"t":"2026-10-12T15:50:00Z","v":29710,"vw":77.481374},{"c":77.4575,"h":77.4619,"l":77.24,"n":210,"o":77.33,"t":"2026-10-12T15:55:00Z","v":7261,"vw":77.38239},{"c":77.52,"h":77.54,"l":77.43,"n":216,"o":77.47,"t":"2026-10-12T16:00:00Z","v":8104,"vw":77.503738},{"c":77.49,"h":77.58,"l":77.48,"n":415,"o":77.52,"t":"2026-10-12T16:05:00Z","v":22587,"vw":77.534454},{"c":77.64,"h":77.675,"l":77.43,"n":456,"o":77.485,"t":"2026-10-12T16:10:00Z","v":26157,"vw":77.556635},{"c":77.745,"h":77.75,"l":77.62,"n":186,"o":77.65,"t":"2026-10-12T16:15:00Z","v":6697,"vw":77.677269},{"c":77.7,"h":77.71,"l":77.66,"n":183,"o":77.69,"t":"2026-10-12T16:20:00Z","v":3213,"vw":77.693939},{"c":77.655,"h":77.66,"l":77.63,"n":168,"o":77.65,"t":"2026-10-12T16:25:00Z","v":4144,"vw":77.651356},{"c":77.77,"h":77.7999,"l":77.65,"n":377,"o":77.655,"t":"2026-10-12T16:30:00Z","v":18100,"vw":77.70051},{"c":77.905,"h":77.91,"l":77.8,"n":155,"o":77.825,"t":"2026-10-12T16:35:00Z","v":3847,"vw":77.844676},{"c":77.595,"h":77.925,"l":77.57,"n":440,"o":77.925,"t":"2026-10-12T16:40:00Z","v":19414,"vw":77.751026},{"c":77.355,"h":77.51,"l":77.3,"n":197,"o":77.51,"t":"2026-10-12T16:45:00Z","v":7693,"vw":77.384995},{"c":77.41,"h":77.48,"l":77.21,"n":364,"o":77.35,"t":"2026-10-12T16:50:00Z","v":17076,"vw":77.346207},{"c":77.75,"h":77.84,"l":77.405,"n":211,"o":77.41,"t":"2026-10-12T16:55:00Z","v":23557,"vw":77.485805},{"c":77.715,"h":77.83,"l":77.64,"n":261,"o":77.79,"t":"2026-10-12T17:00:00Z","v":11687,"vw":77.721723},{"c":77.8,"h":77.9,"l":77.61,"n":346,"o":77.715,"t":"2026-10-12T17:05:00Z","v":33952,"vw":77.760605},{"c":77.61,"h":77.7924,"l":77.61,"n":168,"o":77.75,"t":"2026-10-12T17:10:00Z","v":7453,"vw":77.730355},{"c":77.585,"h":77.65,"l":77.52,"n":238,"o":77.61,"t":"2026-10-12T17:15:00Z","v":6971,"vw":77.59677},{"c":77.585,"h":77.69,"l":77.52,"n":233,"o":77.585,"t":"2026-10-12T17:20:00Z","v":8649,"vw":77.604139},{"c":77.595,"h":77.66,"l":77.58,"n":132,"o":77.595,"t":"2026-10-12T17:25:00Z","v":4967,"vw":77.607082},{"c":77.58,"h":77.585,"l":77.46,"n":310,"o":77.585,"t":"2026-10-12T17:30:00Z","v":18657,"vw":77.504098},{"c":77.585,"h":77.665,"l":77.57,"n":166,"o":77.58,"t":"2026-10-12T17:35:00Z","v":5406,"vw":77.603578},{"c":77.645,"h":77.67,"l":77.6,"n":186,"o":77.63,"t":"2026-10-12T17:40:00Z","v":5377,"vw":77.644747},{"c":77.66,"h":77.735,"l":77.64,"n":244,"o":77.645,"t":"2026-10-12T17:45:00Z","v":6531,"vw":77.685079},{"c":77.62,"h":77.74,"l":77.62,"n":208,"o":77.69,"t":"2026-10-12T17:50:00Z","v":6199,"vw":77.670128},{"c":77.59,"h":77.69,"l":77.545,"n":425,"o":77.645,"t":"2026-10-12T17:55:00Z","v":13016,"vw":77.63516},{"c":77.48,"h":77.585,"l":77.47,"n":254,"o":77.585,"t":"2026-10-12T18:00:00Z","v":5680,"vw":77.521953},{"c":77.76,"h":77.76,"l":77.5,"n":330,"o":77.52,"t":"2026-10-12T18:05:00Z","v":17206,"vw":77.546026},{"c":77.81,"h":77.85,"l":77.75,"n":165,"o":77.755,"t":"2026-10-12T18:10:00Z","v":3712,"vw":77.786241},{"c":77.7,"h":77.86,"l":77.68,"n":244,"o":77.85,"t":"2026-10-12T18:15:00Z","v":5542,"vw":77.784532},{"c":77.63,"h":77.755,"l":77.63,"n":196,"o":77.67,"t":"2026-10-12T18:20:00Z","v":5987,"vw":77.701963},{"c":77.8,"h":77.95,"l":77.64,"n":368,"o":77.64,"t":"2026-10-12T18:25:00Z","v":16171,"vw":77.821647},{"c":77.911,"h":77.911,"l":77.76,"n":295,"o":77.8,"t":"2026-10-12T18:30:00Z","v":7890,"vw":77.820022},{"c":77.865,"h":77.94,"l":77.85,"n":223,"o":77.91,"t":"2026-10-12T18:35:00Z","v":4813,"vw":77.915938},{"c":77.92,"h":77.93,"l":77.78,"n":334,"o":77.83,"t":"2026-10-12T18:40:00Z","v":8794,"vw":77.843114},{"c":78,"h":78.04,"l":77.88,"n":211,"o":77.89,"t":"2026-10-12T18:45:00Z","v":5540,"vw":77.985701},{"c":78.005,"h":78.01,"l":78,"n":196,"o":78,"t":"2026-10-12T18:50:00Z","v":5046,"vw":78.004648},{"c":78.175,"h":78.25,"l":77.97,"n":365,"o":78.01,"t":"2026-10-12T18:55:00Z","v":11048,"vw":78.108629},{"c":78.095,"h":78.25,"l":78.05,"n":342,"o":78.16,"t":"2026-10-12T19:00:00Z","v":8762,"vw":78.161879},{"c":78,"h":78.1,"l":77.98,"n":195,"o":78.02,"t":"2026-10-12T19:05:00Z","v":5102,"vw":78.011621},{"c":78.065,"h":78.11,"l":78.03,"n":377,"o":78.03,"t":"2026-10-12T19:10:00Z","v":12154,"vw":78.050999},{"c":78,"h":78.1,"l":77.952,"n":355,"o":78.03,"t":"2026-10-12T19:15:00Z","v":10993,"vw":78.023664},{"c":77.92,"h":78.02,"l":77.91,"n":421,"o":78,"t":"2026-10-12T19:20:00Z","v":12292,"vw":77.92895},{"c":77.93,"h":77.93,"l":77.86,"n":334,"o":77.915,"t":"2026-10-12T19:25:00Z","v":9067,"vw":77.89684},{"c":77.99,"h":78.1,"l":77.855,"n":499,"o":77.88,"t":"2026-10-12T19:30:00Z","v":17920,"vw":77.96147},{"c":78.03,"h":78.05,"l":77.935,"n":438,"o":78.03,"t":"2026-10-12T19:35:00Z","v":16450,"vw":77.98751},{"c":77.94,"h":78.05,"l":77.94,"n":482,"o":77.973,"t":"2026-10-12T19:40:00Z","v":14464,"vw":77.9895},{"c":78.075,"h":78.075,"l":77.835,"n":641,"o":77.93,"t":"2026-10-12T19:45:00Z","v":29970,"vw":77.894786},{"c":78.33,"h":78.365,"l":78.11,"n":789,"o":78.11,"t":"2026-10-12T19:50:00Z","v":28131,"vw":78.235391},{"c":78.185,"h":78.45,"l":78.16,"n":2422,"o":78.36,"t":"2026-10-12T19:55:00Z","v":92641,"vw":78.310119},{"c":78.17,"h":78.17,"l":78.17,"n":46,"o":78.17,"t":"2026-10-12T20:00:00Z","v":374199,"vw":78.17},{"c":78.39,"h":78.39,"l":78.39,"n":7,"o":78.39,"t":"2026-10-13T12:45:00Z","v":206,"vw":78.39},{"c":78.16,"h":78.284,"l":76,"n":631,"o":76.89,"t":"2026-10-13T13:30:00Z","v":83789,"vw":76.864057},{"c":79.02,"h":79.02,"l":78.325,"n":244,"o":78.36,"t":"2026-10-13T13:35:00Z","v":13577,"vw":78.601692},{"c":79.6125,"h":79.625,"l":79.185,"n":105,"o":79.185,"t":"2026-10-13T13:40:00Z","v":7197,"vw":79.285857},{"c":78.97,"h":79.625,"l":78.91,"n":99,"o":79.61,"t":"2026-10-13T13:45:00Z","v":10632,"vw":79.213932},{"c":78.895,"h":79.334,"l":78.8,"n":227,"o":79.295,"t":"2026-10-13T13:50:00Z","v":9190,"vw":78.887985},{"c":78.905,"h":79.247,"l":78.85,"n":183,"o":78.895,"t":"2026-10-13T13:55:00Z","v":23799,"vw":78.903413},{"c":79.345,"h":79.355,"l":78.74,"n":330,"o":78.83,"t":"2026-10-13T14:00:00Z","v":28812,"vw":79.053092},{"c":79.45,"h":79.52,"l":79.23,"n":232,"o":79.32,"t":"2026-10-13T14:05:00Z","v":10125,"vw":79.329139},{"c":79.05,"h":79.375,"l":78.99,"n":286,"o":79.37,"t":"2026-10-13T14:10:00Z","v":13132,"vw":79.121638},{"c":79.055,"h":79.055,"l":78.725,"n":439,"o":78.98,"t":"2026-10-13T14:15:00Z","v":31893,"vw":78.791259},{"c":78.98,"h":79.115,"l":78.935,"n":268,"o":79.1,"t":"2026-10-13T14:20:00Z","v":15860,"vw":79.005558},{"c":78.775,"h":78.985,"l":78.63,"n":254,"o":78.98,"t":"2026-10-13T14:25:00Z","v":7252,"vw":78.846901},{"c":78.52,"h":78.84,"l":78.445,"n":542,"o":78.78,"t":"2026-10-13T14:30:00Z","v":23683,"vw":78.642998},{"c":78.92,"h":78.925,"l":78.675,"n":316,"o":78.68,"t":"2026-10-13T14:35:00Z","v":11325,"vw":78.804764},{"c":78.605,"h":78.925,"l":78.605,"n":168,"o":78.925,"t":"2026-10-13T14:40:00Z","v":4942,"vw":78.739761},{"c":78.495,"h":78.71,"l":78.325,"n":668,"o":78.5172,"t":"2026-10-13T14:45:00Z","v":36071,"vw":78.509264},{"c":78.34,"h":78.5385,"l":78.325,"n":232,"o":78.505,"t":"2026-10-13T14:50:00Z","v":7433,"vw":78.392853},{"c":78.45,"h":78.61,"l":78.45,"n":154,"o":78.565,"t":"2026-10-13T14:55:00Z","v":4822,"vw":78.539996},{"c":78.38,"h":78.4901,"l":78.3,"n":215,"o":78.42,"t":"2026-10-13T15:00:00Z","v":6869,"vw":78.42893},{"c":78.2875,"h":78.4,"l":78.2,"n":537,"o":78.32,"t":"2026-10-13T15:05:00Z","v":30765,"vw":78.299841},{"c":78.545,"h":78.545,"l":78.18,"n":256,"o":78.36,"t":"2026-10-13T15:10:00Z","v":8467,"vw":78.400518},{"c":78.45,"h":78.73,"l":78.45,"n":335,"o":78.58,"t":"2026-10-13T15:15:00Z","v":17017,"vw":78.617024},{"c":78.28,"h":78.515,"l":78.19,"n":210,"o":78.515,"t":"2026-10-13T15:20:00Z","v":8232,"vw":78.365576},{"c":78.17,"h":78.32,"l":78.17,"n":175,"o":78.32,"t":"2026-10-13T15:25:00Z","v":6397,"vw":78.282214},{"c":77.98,"h":78.26,"l":77.9,"n":344,"o":78.15,"t":"2026-10-13T15:30:00Z","v":12701,"vw":78.124289},{"c":78.05,"h":78.2,"l":77.89,"n":311,"o":77.98,"t":"2026-10-13T15:35:00Z","v":13805,"vw":78.042903},{"c":78.06,"h":78.095,"l":77.94,"n":215,"o":78.09,"t":"2026-10-13T15:40:00Z","v":6664,"vw":78.009435},{"c":77.87,"h":78.08,"l":77.83,"n":84,"o":78.08,"t":"2026-10-13T15:45:00Z","v":2213,"vw":77.8875},{"c":77.8801,"h":77.96,"l":77.8257,"n":109,"o":77.89,"t":"2026-10-13T15:50:00Z","v":3307,"vw":77.875642},{"c":77.82,"h":77.95,"l":77.8,"n":244,"o":77.94,"t":"2026-10-13T15:55:00Z","v":7565,"vw":77.887186},{"c":77.9,"h":77.96,"l":77.81,"n":171,"o":77.855,"t":"2026-10-13T16:00:00Z","v":6183,"vw":77.89508},{"c":78.0975,"h":78.14,"l":77.905,"n":254,"o":77.905,"t":"2026-10-13T16:05:00Z","v":19921,"vw":78.076284},{"c":78.275,"h":78.275,"l":78.095,"n":232,"o":78.095,"t":"2026-10-13T16:10:00Z","v":12712,"vw":78.144899},{"c":78.2,"h":78.28,"l":78.16,"n":184,"o":78.28,"t":"2026-10-13T16:15:00Z","v":6075,"vw":78.231779},{"c":78.145,"h":78.2454,"l":78.07,"n":233,"o":78.2,"t":"2026-10-13T16:20:00Z","v":13511,"vw":78.168936},{"c":78.22,"h":78.27,"l":78.01,"n":276,"o":78.07,"t":"2026-10-13T16:25:00Z","v":10761,"vw":78.130175},{"c":78.315,"h":78.39,"l":78.18,"n":195,"o":78.235,"t":"2026-10-13T16:30:00Z","v":6164,"vw":78.287344},{"c":77.935,"h":78.21,"l":77.935,"n":178,"o":78.21,"t":"2026-10-13T16:35:00Z","v":5167,"vw":78.043148},{"c":77.93,"h":78.03,"l":77.924,"n":154,"o":77.935,"t":"2026-10-13T16:40:00Z","v":6642,"vw":77.961705},{"c":77.9414,"h":78.005,"l":77.915,"n":131,"o":77.965,"t":"2026-10-13T16:45:00Z","v":3697,"vw":77.953116},{"c":77.96,"h":78,"l":77.86,"n":198,"o":77.95,"t":"2026-10-13T16:50:00Z","v":6539,"vw":77.935042},{"c":78.05,"h":78.0519,"l":77.85,"n":190,"o":77.95,"t":"2026-10-13T16:55:00Z","v":9513,"vw":77.990202},{"c":78,"h":78.1,"l":77.97,"n":163,"o":78.05,"t":"2026-10-13T17:00:00Z","v":9711,"vw":78.028812},{"c":78,"h":78,"l":77.95,"n":99,"o":77.95,"t":"2026-10-13T17:05:00Z","v":4217,"vw":77.981357},{"c":77.86,"h":78.0221,"l":77.86,"n":233,"o":78,"t":"2026-10-13T17:10:00Z","v":8698,"vw":77.966615},{"c":77.875,"h":77.88,"l":77.8,"n":170,"o":77.85,"t":"2026-10-13T17:15:00Z","v":3816,"vw":77.849615},{"c":77.895,"h":77.94,"l":77.85,"n":104,"o":77.91,"t":"2026-10-13T17:20:00Z","v":6670,"vw":77.872818},{"c":77.96,"h":78.035,"l":77.96,"n":238,"o":78.01,"t":"2026-10-13T17:25:00Z","v":7259,"vw":78.007071},{"c":78.18,"h":78.18,"l":77.94,"n":253,"o":77.95,"t":"2026-10-13T17:30:00Z","v":17724,"vw":78.017495},{"c":78.1,"h":78.345,"l":78.1,"n":223,"o":78.18,"t":"2026-10-13T17:35:00Z","v":14984,"vw":78.186701},{"c":78.635,"h":78.635,"l":78.185,"n":397,"o":78.185,"t":"2026-10-13T17:40:00Z","v":24670,"vw":78.372259},{"c":78.69,"h":78.7,"l":78.57,"n":172,"o":78.57,"t":"2026-10-13T17:45:00Z","v":5350,"vw":78.630484},{"c":78.705,"h":78.75,"l":78.58,"n":204,"o":78.62,"t":"2026-10-13T17:50:00Z","v":11685,"vw":78.646312},{"c":78.75,"h":78.84,"l":78.66,"n":164,"o":78.7,"t":"2026-10-13T17:55:00Z","v":7207,"vw":78.773118},{"c":78.79,"h":78.97,"l":78.7,"n":269,"o":78.8,"t":"2026-10-13T18:00:00Z","v":12430,"vw":78.773093},{"c":78.94,"h":78.99,"l":78.81,"n":255,"o":78.81,"t":"2026-10-13T18:05:00Z","v":12556,"vw":78.906853},{"c":78.84,"h":78.96,"l":78.84,"n":118,"o":78.96,"t":"2026-10-13T18:10:00Z","v":3534,"vw":78.915794},{"c":78.54,"h":78.805,"l":78.54,"n":281,"o":78.8,"t":"2026-10-13T18:15:00Z","v":10895,"vw":78.697546},{"c":78.535,"h":78.62,"l":78.44,"n":266,"o":78.55,"t":"2026-10-13T18:20:00Z","v":11438,"vw":78.538211},{"c":78.46,"h":78.535,"l":78.4,"n":294,"o":78.48,"t":"2026-10-13T18:25:00Z","v":13928,"vw":78.470789},{"c":78.47,"h":78.61,"l":78.4,"n":334,"o":78.4,"t":"2026-10-13T18:30:00Z","v":22856,"vw":78.526698},{"c":78.56,"h":78.61,"l":78.45,"n":141,"o":78.45,"t":"2026-10-13T18:35:00Z","v":5745,"vw":78.522758},{"c":78.635,"h":78.815,"l":78.5901,"n":378,"o":78.635,"t":"2026-10-13T18:40:00Z","v":22365,"vw":78.684188},{"c":78.61,"h":78.64,"l":78.53,"n":208,"o":78.6,"t":"2026-10-13T18:45:00Z","v":6507,"vw":78.592354},{"c":78.62,"h":78.68,"l":78.53,"n":336,"o":78.645,"t":"2026-10-13T18:50:00Z","v":21437,"vw":78.599827},{"c":78.69,"h":78.705,"l":78.52,"n":482,"o":78.62,"t":"2026-10-13T18:55:00Z","v":29062,"vw":78.600187},{"c":78.715,"h":78.8,"l":78.67,"n":335,"o":78.7,"t":"2026-10-13T19:00:00Z","v":12396,"vw":78.74611},{"c":78.7,"h":78.88,"l":78.67,"n":243,"o":78.725,"t":"2026-10-13T19:05:00Z","v":11827,"vw":78.777799},{"c":78.61,"h":78.76,"l":78.6,"n":325,"o":78.7,"t":"2026-10-13T19:10:00Z","v":26526,"vw":78.698441},{"c":78.51,"h":78.635,"l":78.47,"n":279,"o":78.63,"t":"2026-10-13T19:15:00Z","v":10308,"vw":78.557433},{"c":78.38,"h":78.59,"l":78.38,"n":416,"o":78.47,"t":"2026-10-13T19:20:00Z","v":24588,"vw":78.488474},{"c":78.4,"h":78.53,"l":78.38,"n":442,"o":78.435,"t":"2026-10-13T19:25:00Z","v":22793,"vw":78.449702},{"c":78.77,"h":78.77,"l":78.38,"n":537,"o":78.4,"t":"2026-10-13T19:30:00Z","v":30291,"vw":78.571417},{"c":78.66,"h":78.845,"l":78.66,"n":422,"o":78.765,"t":"2026-10-13T19:35:00Z","v":17124,"vw":78.772267},{"c":78.735,"h":78.83,"l":78.67,"n":529,"o":78.745,"t":"2026-10-13T19:40:00Z","v":19376,"vw":78.750189},{"c":78.66,"h":78.93,"l":78.6,"n":653,"o":78.735,"t":"2026-10-13T19:45:00Z","v":30653,"vw":78.772204},{"c":78.69,"h":78.74,"l":78.48,"n":1316,"o":78.66,"t":"2026-10-13T19:50:00Z","v":105319,"vw":78.552163},{"c":78.71,"h":78.95,"l":78.2,"n":4317,"o":78.69,"t":"2026-10-13T19:55:00Z","v":308345,"vw":78.52489},{"c":78.69,"h":78.69,"l":78.69,"n":58,"o":78.69,"t":"2026-10-13T20:00:00Z","v":236291,"vw":78.69},{"c":78.4,"h":78.41,"l":78.4,"n":4,"o":78.41,"t":"2026-10-14T12:30:00Z","v":290,"vw":78.404082},{"c":78.4,"h":78.4,"l":78.4,"n":2,"o":78.4,"t":"2026-10-14T12:40:00Z","v":320,"vw":78.4},{"c":77.795,"h":78,"l":77.62,"n":232,"o":78,"t":"2026-10-14T13:30:00Z","v":33125,"vw":77.831906},{"c":78.295,"h":78.3975,"l":78.005,"n":140,"o":78.005,"t":"2026-10-14T13:35:00Z","v":8917,"vw":78.148788},{"c":78.28,"h":78.295,"l":78,"n":275,"o":78.295,"t":"2026-10-14T13:40:00Z","v":29416,"vw":78.147165},{"c":78.12,"h":78.375,"l":78,"n":304,"o":78.29,"t":"2026-10-14T13:45:00Z","v":31670,"vw":78.121437},{"c":78,"h":78.485,"l":78,"n":195,"o":78.125,"t":"2026-10-14T13:50:00Z","v":15222,"vw":78.232869},{"c":77.2606,"h":77.95,"l":77.2606,"n":177,"o":77.89,"t":"2026-10-14T13:55:00Z","v":5723,"vw":77.782055},{"c":77.49,"h":77.565,"l":77.49,"n":57,"o":77.49,"t":"2026-10-14T14:00:00Z","v":1137,"vw":77.513571},{"c":76.845,"h":77.175,"l":76.62,"n":241,"o":77.175,"t":"2026-10-14T14:05:00Z","v":7264,"vw":76.936665},{"c":76.995,"h":77.07,"l":76.6,"n":243,"o":76.7,"t":"2026-10-14T14:10:00Z","v":13462,"vw":76.861019},{"c":77.13,"h":77.18,"l":76.94,"n":396,"o":77,"t":"2026-10-14T14:15:00Z","v":34209,"vw":77.118918},{"c":77.26,"h":77.7,"l":76.95,"n":262,"o":77.03,"t":"2026-10-14T14:20:00Z","v":10683,"vw":77.256324},{"c":77.01,"h":77.28,"l":76.94,"n":639,"o":77.1725,"t":"2026-10-14T14:25:00Z","v":55251,"vw":77.063669},{"c":77,"h":77.23,"l":76.81,"n":129,"o":77.09,"t":"2026-10-14T14:30:00Z","v":4956,"vw":76.905082},{"c":76.59,"h":76.995,"l":76.36,"n":264,"o":76.995,"t":"2026-10-14T14:35:00Z","v":11329,"vw":76.721493},{"c":76.62,"h":76.73,"l":76.36,"n":258,"o":76.73,"t":"2026-10-14T14:40:00Z","v":9417,"vw":76.529923},{"c":76.58,"h":76.71,"l":76.43,"n":174,"o":76.56,"t":"2026-10-14T14:45:00Z","v":6095,"vw":76.620671},{"c":76.39,"h":76.5521,"l":76.39,"n":142,"o":76.47,"t":"2026-10-14T14:50:00Z","v":5368,"vw":76.477731},{"c":76.74,"h":76.815,"l":76.39,"n":224,"o":76.39,"t":"2026-10-14T14:55:00Z","v":13378,"vw":76.691405},{"c":76.49,"h":76.785,"l":76.49,"n":188,"o":76.74,"t":"2026-10-14T15:00:00Z","v":6145,"vw":76.654167},{"c":76.62,"h":76.7064,"l":76.49,"n":141,"o":76.49,"t":"2026-10-14T15:05:00Z","v":3830,"vw":76.609695},{"c":76.35,"h":76.57,"l":76.35,"n":181,"o":76.55,"t":"2026-10-14T15:10:00Z","v":4881,"vw":76.490714},{"c":76.715,"h":76.715,"l":76.31,"n":171,"o":76.31,"t":"2026-10-14T15:15:00Z","v":6923,"vw":76.506469},{"c":76.59,"h":76.72,"l":76.57,"n":142,"o":76.71,"t":"2026-10-14T15:20:00Z","v":4104,"vw":76.657288},{"c":76.51,"h":76.62,"l":76.47,"n":152,"o":76.56,"t":"2026-10-14T15:25:00Z","v":3549,"vw":76.561667},{"c":76.275,"h":76.5429,"l":76.25,"n":187,"o":76.43,"t":"2026-10-14T15:30:00Z","v":6043,"vw":76.387145},{"c":75.95,"h":76.27,"l":75.7461,"n":381,"o":76.27,"t":"2026-10-14T15:35:00Z","v":16782,"vw":75.885665},{"c":75.5715,"h":76.05,"l":75.542,"n":363,"o":75.965,"t":"2026-10-14T15:40:00Z","v":19917,"vw":75.762282},{"c":75.34,"h":75.72,"l":75.1,"n":668,"o":75.66,"t":"2026-10-14T15:45:00Z","v":54698,"vw":75.308723},{"c":75.49,"h":75.615,"l":75.11,"n":415,"o":75.38,"t":"2026-10-14T15:50:00Z","v":24941,"vw":75.274417},{"c":75.44,"h":75.44,"l":75.2,"n":206,"o":75.359,"t":"2026-10-14T15:55:00Z","v":8512,"vw":75.314037},{"c":74.98,"h":75.63,"l":74.9312,"n":370,"o":75.52,"t":"2026-10-14T16:00:00Z","v":16506,"vw":75.25522},{"c":74.99,"h":75.17,"l":74.9,"n":299,"o":74.91,"t":"2026-10-14T16:05:00Z","v":11383,"vw":75.036849},{"c":74.905,"h":74.99,"l":74.83,"n":317,"o":74.92,"t":"2026-10-14T16:10:00Z","v":18388,"vw":74.909287},{"c":75.24,"h":75.28,"l":74.795,"n":323,"o":74.9,"t":"2026-10-14T16:15:00Z","v":17380,"vw":74.99426},{"c":74.98,"h":75.305,"l":74.93,"n":283,"o":75.29,"t":"2026-10-14T16:20:00Z","v":11900,"vw":75.187644},{"c":75.03,"h":75.129,"l":74.88,"n":301,"o":74.91,"t":"2026-10-14T16:25:00Z","v":14703,"vw":74.955448},{"c":74.99,"h":75.05,"l":74.64,"n":379,"o":74.9601,"t":"2026-10-14T16:30:00Z","v":16804,"vw":74.781306},{"c":75.11,"h":75.18,"l":75.01,"n":169,"o":75.045,"t":"2026-10-14T16:35:00Z","v":6591,"vw":75.069104},{"c":75.14,"h":75.37,"l":75.13,"n":234,"o":75.21,"t":"2026-10-14T16:40:00Z","v":7761,"vw":75.276143},{"c":75.115,"h":75.43,"l":75.09,"n":550,"o":75.23,"t":"2026-10-14T16:45:00Z","v":50350,"vw":75.200655},{"c":75.09,"h":75.21,"l":75.0411,"n":520,"o":75.07,"t":"2026-10-14T16:50:00Z","v":49639,"vw":75.123312},{"c":74.95,"h":75.09,"l":74.895,"n":290,"o":75.07,"t":"2026-10-14T16:55:00Z","v":11000,"vw":74.998548},{"c":75.13,"h":75.17,"l":75.0067,"n":182,"o":75.03,"t":"2026-10-14T17:00:00Z","v":7510,"vw":75.102133},{"c":75.07,"h":75.115,"l":74.99,"n":284,"o":75.115,"t":"2026-10-14T17:05:00Z","v":12329,"vw":75.041078},{"c":75,"h":75.13,"l":74.985,"n":134,"o":75.13,"t":"2026-10-14T17:10:00Z","v":4905,"vw":75.047298},{"c":75.115,"h":75.2099,"l":74.93,"n":287,"o":75,"t":"2026-10-14T17:15:00Z","v":12248,"vw":75.065227},{"c":74.89,"h":75.07,"l":74.78,"n":278,"o":75.07,"t":"2026-10-14T17:20:00Z","v":12334,"vw":74.929142},{"c":74.78,"h":74.99,"l":74.74,"n":221,"o":74.92,"t":"2026-10-14T17:25:00Z","v":6247,"vw":74.861674},{"c":74.92,"h":74.92,"l":74.78,"n":124,"o":74.83,"t":"2026-10-14T17:30:00Z","v":4729,"vw":74.860811},{"c":74.9158,"h":74.9158,"l":74.76,"n":266,"o":74.8936,"t":"2026-10-14T17:35:00Z","v":14491,"vw":74.849891},{"c":74.9223,"h":74.98,"l":74.86,"n":205,"o":74.865,"t":"2026-10-14T17:40:00Z","v":9043,"vw":74.911813},{"c":74.96,"h":74.96,"l":74.86,"n":141,"o":74.86,"t":"2026-10-14T17:45:00Z","v":5366,"vw":74.913996},{"c":75.035,"h":75.04,"l":74.86,"n":244,"o":75.02,"t":"2026-10-14T17:50:00Z","v":9489,"vw":74.971075},{"c":75.145,"h":75.145,"l":74.94,"n":321,"o":75.04,"t":"2026-10-14T17:55:00Z","v":27844,"vw":75.02592},{"c":74.95,"h":75.18,"l":74.82,"n":427,"o":75.17,"t":"2026-10-14T18:00:00Z","v":17578,"vw":74.97362},{"c":74.935,"h":75.11,"l":74.87,"n":220,"o":74.87,"t":"2026-10-14T18:05:00Z","v":7638,"vw":74.97576},{"c":74.985,"h":75.12,"l":74.93,"n":66,"o":74.93,"t":"2026-10-14T18:10:00Z","v":2447,"vw":74.996514},{"c":74.885,"h":75.09,"l":74.87,"n":662,"o":74.985,"t":"2026-10-14T18:15:00Z","v":62029,"vw":75.00906},{"c":74.83,"h":74.93,"l":74.8,"n":276,"o":74.89,"t":"2026-10-14T18:20:00Z","v":8201,"vw":74.847261},{"c":74.82,"h":74.84,"l":74.71,"n":283,"o":74.79,"t":"2026-10-14T18:25:00Z","v":9437,"vw":74.761563},{"c":74.74,"h":74.8187,"l":74.7,"n":120,"o":74.75,"t":"2026-10-14T18:30:00Z","v":4768,"vw":74.753484},{"c":74.86,"h":74.86,"l":74.68,"n":167,"o":74.74,"t":"2026-10-14T18:35:00Z","v":6350,"vw":74.747283},{"c":74.72,"h":74.95,"l":74.71,"n":403,"o":74.95,"t":"2026-10-14T18:40:00Z","v":16881,"vw":74.799282},{"c":74.755,"h":74.76,"l":74.67,"n":188,"o":74.7471,"t":"2026-10-14T18:45:00Z","v":7778,"vw":74.737807},{"c":74.7222,"h":74.87,"l":74.69,"n":269,"o":74.755,"t":"2026-10-14T18:50:00Z","v":12970,"vw":74.784087},{"c":74.42,"h":74.74,"l":74.42,"n":376,"o":74.7043,"t":"2026-10-14T18:55:00Z","v":15230,"vw":74.549916},{"c":74.38,"h":74.43,"l":74.2945,"n":247,"o":74.43,"t":"2026-10-14T19:00:00Z","v":9897,"vw":74.376693},{"c":74.3499,"h":74.51,"l":74.15,"n":553,"o":74.3841,"t":"2026-10-14T19:05:00Z","v":24510,"vw":74.408375},{"c":74.165,"h":74.3,"l":74.1289,"n":299,"o":74.3,"t":"2026-10-14T19:10:00Z","v":12614,"vw":74.216325},{"c":74.49,"h":74.52,"l":74.13,"n":590,"o":74.16,"t":"2026-10-14T19:15:00Z","v":32369,"vw":74.337359},{"c":74.59,"h":74.85,"l":74.475,"n":588,"o":74.54,"t":"2026-10-14T19:20:00Z","v":29034,"vw":74.615127},{"c":74.77,"h":74.77,"l":74.525,"n":361,"o":74.59,"t":"2026-10-14T19:25:00Z","v":15540,"vw":74.635657},{"c":75.235,"h":75.275,"l":74.65,"n":418,"o":74.73,"t":"2026-10-14T19:30:00Z","v":20659,"vw":74.932242},{"c":75.25,"h":75.4,"l":75.16,"n":514,"o":75.28,"t":"2026-10-14T19:35:00Z","v":24546,"vw":75.285882},{"c":74.97,"h":75.47,"l":74.93,"n":849,"o":75.3,"t":"2026-10-14T19:40:00Z","v":44325,"vw":75.246544},{"c":74.72,"h":74.93,"l":74.63,"n":852,"o":74.9,"t":"2026-10-14T19:45:00Z","v":40619,"vw":74.750355},{"c":74.85,"h":74.9,"l":74.42,"n":1326,"o":74.74,"t":"2026-10-14T19:50:00Z","v":67784,"vw":74.590836},{"c":75.14,"h":75.36,"l":74.63,"n":3366,"o":74.88,"t":"2026-10-14T19:55:00Z","v":191912,"vw":75.130662},{"c":75.2,"h":75.2,"l":75.2,"n":47,"o":75.2,"t":"2026-10-14T20:00:00Z","v":294762,"vw":75.2},{"c":74.8,"h":74.95,"l":74.8,"n":10,"o":74.95,"t":"2026-10-15T08:00:00Z","v":556,"vw":74.842614},{"c":74.286,"h":74.286,"l":74.286,"n":1,"o":74.286,"t":"2026-10-15T12:05:00Z","v":335,"vw":74.286},{"c":75.31,"h":75.31,"l":75.31,"n":1,"o":75.31,"t":"2026-10-15T12:15:00Z","v":160,"vw":75.31},{"c":74.75,"h":74.75,"l":74.75,"n":2,"o":74.75,"t":"2026-10-15T12:25:00Z","v":200,"vw":74.75},{"c":74.75,"h":74.75,"l":74.75,"n":1,"o":74.75,"t":"2026-10-15T12:30:00Z","v":100,"vw":74.75},{"c":74.74,"h":75.32,"l":74.2,"n":316,"o":74.41,"t":"2026-10-15T13:30:00Z","v":34158,"vw":74.640606},{"c":75.65,"h":75.815,"l":74.62,"n":701,"o":74.74,"t":"2026-10-15T13:35:00Z","v":83767,"vw":75.339802},{"c":74.83,"h":75.64,"l":74.59,"n":254,"o":75.56,"t":"2026-10-15T13:40:00Z","v":15845,"vw":75.072232},{"c":75.09,"h":75.285,"l":74.675,"n":455,"o":74.98,"t":"2026-10-15T13:45:00Z","v":64514,"vw":74.912915},{"c":74.54,"h":75.09,"l":74.49,"n":264,"o":75.09,"t":"2026-10-15T13:50:00Z","v":10077,"vw":74.81072},{"c":74.51,"h":74.645,"l":74.25,"n":576,"o":74.55,"t":"2026-10-15T13:55:00Z","v":21918,"vw":74.483041},{"c":75.315,"h":75.43,"l":74.555,"n":712,"o":74.555,"t":"2026-10-15T14:00:00Z","v":45735,"vw":75.071234},{"c":75.6,"h":75.6,"l":75.085,"n":349,"o":75.21,"t":"2026-10-15T14:05:00Z","v":19927,"vw":75.2619},{"c":75.82,"h":76,"l":75.58,"n":702,"o":75.6,"t":"2026-10-15T14:10:00Z","v":91291,"vw":75.802878},{"c":75.415,"h":75.945,"l":75.32,"n":333,"o":75.81,"t":"2026-10-15T14:15:00Z","v":17224,"vw":75.734352},{"c":75.27,"h":75.395,"l":75.17,"n":266,"o":75.26,"t":"2026-10-15T14:20:00Z","v":11290,"vw":75.238016},{"c":75.57,"h":75.659,"l":75.29,"n":247,"o":75.385,"t":"2026-10-15T14:25:00Z","v":11960,"vw":75.498693},{"c":75.37,"h":75.48,"l":75.305,"n":158,"o":75.48,"t":"2026-10-15T14:30:00Z","v":5444,"vw":75.323552},{"c":75.35,"h":75.395,"l":74.905,"n":245,"o":75.395,"t":"2026-10-15T14:35:00Z","v":10376,"vw":75.079658},{"c":75.96,"h":76.12,"l":75.385,"n":196,"o":75.4,"t":"2026-10-15T14:40:00Z","v":11550,"vw":75.628176},{"c":76.16,"h":76.16,"l":75.9,"n":140,"o":75.96,"t":"2026-10-15T14:45:00Z","v":6350,"vw":75.981604},{"c":76.51,"h":76.51,"l":76.155,"n":175,"o":76.16,"t":"2026-10-15T14:50:00Z","v":7853,"vw":76.230207},{"c":76.655,"h":76.655,"l":76.5,"n":231,"o":76.51,"t":"2026-10-15T14:55:00Z","v":8202,"vw":76.57683},{"c":77.07,"h":77.07,"l":76.54,"n":296,"o":76.655,"t":"2026-10-15T15:00:00Z","v":15112,"vw":76.780412},{"c":77.025,"h":77.1,"l":77,"n":124,"o":77.015,"t":"2026-10-15T15:05:00Z","v":5524,"vw":77.024872},{"c":77.43,"h":77.63,"l":77.01,"n":359,"o":77.01,"t":"2026-10-15T15:10:00Z","v":15729,"vw":77.22858},{"c":77.475,"h":77.6099,"l":77.36,"n":341,"o":77.53,"t":"2026-10-15T15:15:00Z","v":18696,"vw":77.480073},{"c":77.455,"h":77.54,"l":77.36,"n":212,"o":77.47,"t":"2026-10-15T15:20:00Z","v":7218,"vw":77.428827},{"c":77.52,"h":77.64,"l":77.37,"n":210,"o":77.455,"t":"2026-10-15T15:25:00Z","v":8271,"vw":77.515787},{"c":77.985,"h":78.0046,"l":77.51,"n":313,"o":77.53,"t":"2026-10-15T15:30:00Z","v":13166,"vw":77.691725},{"c":78.1,"h":78.1099,"l":77.95,"n":212,"o":77.985,"t":"2026-10-15T15:35:00Z","v":7528,"vw":78.02071},{"c":77.99,"h":78.19,"l":77.985,"n":206,"o":78.1,"t":"2026-10-15T15:40:00Z","v":4656,"vw":78.07723},{"c":77.8,"h":77.9999,"l":77.67,"n":353,"o":77.99,"t":"2026-10-15T15:45:00Z","v":9367,"vw":77.909157},{"c":77.66,"h":77.855,"l":77.54,"n":331,"o":77.8,"t":"2026-10-15T15:50:00Z","v":14812,"vw":77.721},{"c":77.79,"h":77.91,"l":77.59,"n":203,"o":77.665,"t":"2026-10-15T15:55:00Z","v":8808,"vw":77.690369},{"c":77.475,"h":77.795,"l":77.475,"n":216,"o":77.79,"t":"2026-10-15T16:00:00Z","v":7244,"vw":77.652619},{"c":77.36,"h":77.49,"l":77.27,"n":201,"o":77.415,"t":"2026-10-15T16:05:00Z","v":7023,"vw":77.400611},{"c":77.505,"h":77.505,"l":77.19,"n":371,"o":77.3,"t":"2026-10-15T16:10:00Z","v":19784,"vw":77.29758},{"c":77.4,"h":77.5,"l":77.355,"n":103,"o":77.5,"t":"2026-10-15T16:15:00Z","v":3943,"vw":77.382406},{"c":77.32,"h":77.46,"l":77.25,"n":187,"o":77.46,"t":"2026-10-15T16:20:00Z","v":15465,"vw":77.308648},{"c":77.24,"h":77.35,"l":77.1876,"n":195,"o":77.35,"t":"2026-10-15T16:25:00Z","v":8320,"vw":77.296886},{"c":77.45,"h":77.465,"l":77.19,"n":177,"o":77.24,"t":"2026-10-15T16:30:00Z","v":6923,"vw":77.32027},{"c":77.625,"h":77.65,"l":77.405,"n":198,"o":77.46,"t":"2026-10-15T16:35:00Z","v":8396,"vw":77.528268},{"c":77.635,"h":77.72,"l":77.53,"n":186,"o":77.645,"t":"2026-10-15T16:40:00Z","v":8186,"vw":77.603471},{"c":77.84,"h":77.84,"l":77.635,"n":171,"o":77.635,"t":"2026-10-15T16:45:00Z","v":5844,"vw":77.759872},{"c":77.58,"h":77.89,"l":77.58,"n":241,"o":77.785,"t":"2026-10-15T16:50:00Z","v":11562,"vw":77.740333},{"c":77.35,"h":77.665,"l":77.3,"n":87,"o":77.59,"t":"2026-10-15T16:55:00Z","v":3480,"vw":77.47756},{"c":78.32,"h":78.32,"l":78.3,"n":43,"o":78.3,"t":"2026-10-15T18:10:00Z","v":1144,"vw":78.311803},{"c":78.205,"h":78.32,"l":78.16,"n":169,"o":78.32,"t":"2026-10-15T18:15:00Z","v":5738,"vw":78.238271},{"c":78.22,"h":78.3,"l":78.13,"n":158,"o":78.21,"t":"2026-10-15T18:20:00Z","v":3479,"vw":78.211639},{"c":78.13,"h":78.16,"l":78.04,"n":180,"o":78.16,"t":"2026-10-15T18:25:00Z","v":4847,"vw":78.113262},{"c":78.22,"h":78.22,"l":77.95,"n":276,"o":78.05,"t":"2026-10-15T18:30:00Z","v":7556,"vw":78.107715},{"c":78.14,"h":78.22,"l":78.12,"n":191,"o":78.21,"t":"2026-10-15T18:35:00Z","v":6882,"vw":78.176781},{"c":78.3,"h":78.3,"l":78.09,"n":184,"o":78.09,"t":"2026-10-15T18:40:00Z","v":6534,"vw":78.194108},{"c":78.26,"h":78.28,"l":78.06,"n":353,"o":78.28,"t":"2026-10-15T18:45:00Z","v":14238,"vw":78.211615},{"c":78.4859,"h":78.4859,"l":78.26,"n":400,"o":78.26,"t":"2026-10-15T18:50:00Z","v":18262,"vw":78.291696},{"c":78.77,"h":78.77,"l":78.45,"n":193,"o":78.45,"t":"2026-10-15T18:55:00Z","v":7493,"vw":78.646365},{"c":79.05,"h":79.05,"l":78.8,"n":235,"o":78.8,"t":"2026-10-15T19:00:00Z","v":8340,"vw":78.934508},{"c":79.41,"h":79.41,"l":79.195,"n":202,"o":79.195,"t":"2026-10-15T19:05:00Z","v":7173,"vw":79.233745},{"c":79.3,"h":79.44,"l":79.29,"n":277,"o":79.41,"t":"2026-10-15T19:10:00Z","v":10711,"vw":79.346731},{"c":79.18,"h":79.44,"l":79.08,"n":442,"o":79.315,"t":"2026-10-15T19:15:00Z","v":26459,"vw":79.329029},{"c":79.04,"h":79.3,"l":79.04,"n":467,"o":79.135,"t":"2026-10-15T19:20:00Z","v":29846,"vw":79.155178},{"c":79.157,"h":79.22,"l":79.13,"n":275,"o":79.17,"t":"2026-10-15T19:25:00Z","v":8007,"vw":79.177051},{"c":79.03,"h":79.29,"l":78.98,"n":777,"o":79.21,"t":"2026-10-15T19:30:00Z","v":40834,"vw":79.145286},{"c":78.71,"h":79.19,"l":78.71,"n":717,"o":79.03,"t":"2026-10-15T19:35:00Z","v":40767,"vw":78.937552},{"c":79.21,"h":79.28,"l":78.75,"n":564,"o":78.76,"t":"2026-10-15T19:40:00Z","v":28774,"vw":79.050811},{"c":79.305,"h":79.425,"l":79.09,"n":1053,"o":79.15,"t":"2026-10-15T19:45:00Z","v":58879,"vw":79.218624},{"c":79.69,"h":79.69,"l":79.21,"n":980,"o":79.21,"t":"2026-10-15T19:50:00Z","v":52108,"vw":79.431204},{"c":79.93,"h":79.99,"l":79.725,"n":3136,"o":79.75,"t":"2026-10-15T19:55:00Z","v":146017,"vw":79.867697},{"c":79.75,"h":80.22,"l":79.75,"n":68,"o":79.94,"t":"2026-10-15T20:00:00Z","v":204800,"vw":79.941114},{"c":80.99,"h":80.99,"l":80.99,"n":1,"o":80.99,"t":"2026-10-15T20:10:00Z","v":100,"vw":80.99},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-15T20:15:00Z","v":100,"vw":81},{"c":80.8491,"h":80.8491,"l":80.8491,"n":1,"o":80.8491,"t":"2026-10-15T20:20:00Z","v":200,"vw":80.8491}],"history":[{"c":32.71,"h":32.88,"l":32.395,"n":14392,"o":32.72,"t":"2024-10-14T04:00:00Z","v":852982,"vw":32.679574},{"c":32.83,"h":32.97,"l":32.4,"n":14691,"o":32.67,"t":"2024-10-15T04:00:00Z","v":765294,"vw":32.747352},{"c":32.89,"h":33.05,"l":32.5,"n":12458,"o":32.89,"t":"2024-10-16T04:00:00Z","v":730177,"vw":32.866347},{"c":32.96,"h":32.98,"l":32.34,"n":13123,"o":32.62,"t":"2024-10-17T04:00:00Z","v":675609,"vw":32.754952},{"c":33.93,"h":34,"l":33.24,"n":17224,"o":33.32,"t":"2024-10-18T04:00:00Z","v":1009334,"vw":33.746248},{"c":34.1,"h":34.417,"l":33.87,"n":15977,"o":33.91,"t":"2024-10-21T04:00:00Z","v":1373510,"vw":34.089003},{"c":34.01,"h":34.36,"l":33.49,"n":14343,"o":33.93,"t":"2024-10-22T04:00:00Z","v":866398,"vw":33.936218},{"c":33.45,"h":34.225,"l":33.2306,"n":15730,"o":34.07,"t":"2024-10-23T04:00:00Z","v":747065,"vw":33.523449},{"c":34.18,"h":34.28,"l":33.65,"n":14176,"o":33.65,"t":"2024-10-24T04:00:00Z","v":796580,"vw":34.105881},{"c":33.82,"h":34.44,"l":33.695,"n":11346,"o":34.22,"t":"2024-10-25T04:00:00Z","v":661388,"vw":33.930516},{"c":34.09,"h":34.255,"l":33.91,"n":11012,"o":34.1,"t":"2024-10-28T04:00:00Z","v":762748,"vw":34.054769},{"c":34.21,"h":34.59,"l":33.89,"n":17295,"o":33.89,"t":"2024-10-29T04:00:00Z","v":1118462,"vw":34.272623},{"c":35.56,"h":35.8,"l":34.2,"n":15394,"o":34.2,"t":"2024-10-30T04:00:00Z","v":1168147,"vw":35.397016},{"c":36.01,"h":36.44,"l":35.29,"n":18235,"o":35.62,"t":"2024-10-31T04:00:00Z","v":1160717,"vw":35.898419},{"c":36.45,"h":37.21,"l":36.11,"n":19848,"o":36.24,"t":"2024-11-01T04:00:00Z","v":1283559,"vw":36.649162},{"c":36.16,"h":36.76,"l":35.89,"n":16656,"o":36.36,"t":"2024-11-04T05:00:00Z","v":1125979,"vw":36.324448},{"c":36.61,"h":36.625,"l":35.58,"n":17757,"o":36.12,"t":"2024-11-05T05:00:00Z","v":1190714,"vw":36.237593},{"c":37.5,"h":38.02,"l":37.03,"n":20477,"o":37.18,"t":"2024-11-06T05:00:00Z","v":1562334,"vw":37.514594},{"c":38.8,"h":38.91,"l":37.71,"n":24103,"o":37.92,"t":"2024-11-07T05:00:00Z","v":1828177,"vw":38.566778},{"c":37.97,"h":40.98,"l":36.67,"n":35576,"o":38.5,"t":"2024-11-08T05:00:00Z","v":2624389,"vw":37.70532},{"c":36.21,"h":38.65,"l":36,"n":29009,"o":38.26,"t":"2024-11-11T05:00:00Z","v":2144615,"vw":36.611689},{"c":36.27,"h":37.04,"l":35.61,"n":19683,"o":35.76,"t":"2024-11-12T05:00:00Z","v":1248598,"vw":36.431012},{"c":37.94,"h":38.29,"l":36.25,"n":21490,"o":36.31,"t":"2024-11-13T05:00:00Z","v":1421240,"vw":37.784314},{"c":36.74,"h":38.15,"l":36.69,"n":16321,"o":37.93,"t":"2024-11-14T05:00:00Z","v":1046080,"vw":37.273148},{"c":35.78,"h":36.65,"l":35.3,"n":17277,"o":36.32,"t":"2024-11-15T05:00:00Z","v":1101940,"vw":35.727674},{"c":35.03,"h":35.6499,"l":34.13,"n":20194,"o":35.55,"t":"2024-11-18T05:00:00Z","v":1478483,"vw":34.836967},{"c":35.56,"h":36.0367,"l":34.48,"n":19081,"o":34.64,"t":"2024-11-19T05:00:00Z","v":1034738,"vw":35.568455},{"c":35.04,"h":35.69,"l":34.8,"n":13208,"o":35.53,"t":"2024-11-20T05:00:00Z","v":692246,"vw":35.07457},{"c":34.87,"h":35.5,"l":34.42,"n":22139,"o":35.21,"t":"2024-11-21T05:00:00Z","v":1516233,"vw":34.989298},{"c":36.91,"h":37.09,"l":34.92,"n":23771,"o":34.95,"t":"2024-11-22T05:00:00Z","v":1329316,"vw":36.491857},{"c":38.99,"h":39.13,"l":37.25,"n":21334,"o":37.39,"t":"2024-11-25T05:00:00Z","v":1541959,"vw":38.751095},{"c":38.64,"h":38.88,"l":38.15,"n":18579,"o":38.69,"t":"2024-11-26T05:00:00Z","v":1026223,"vw":38.631313},{"c":38.06,"h":39.27,"l":37.93,"n":13587,"o":38.83,"t":"2024-11-27T05:00:00Z","v":652707,"vw":38.264011},{"c":37.63,"h":38.31,"l":37.42,"n":6806,"o":38.1,"t":"2024-11-29T05:00:00Z","v":380904,"vw":37.695277},{"c":37.76,"h":38.01,"l":37.24,"n":15597,"o":37.6,"t":"2024-12-02T05:00:00Z","v":789786,"vw":37.745497},{"c":37.05,"h":38.47,"l":36.94,"n":19684,"o":37.32,"t":"2024-12-03T05:00:00Z","v":3768309,"vw":37.374167},{"c":39.79,"h":40.59,"l":37.4101,"n":28617,"o":37.79,"t":"2024-12-04T05:00:00Z","v":2268495,"vw":39.678632},{"c":38.5,"h":40.19,"l":38.48,"n":19329,"o":39.9,"t":"2024-12-05T05:00:00Z","v":1160638,"vw":38.910659},{"c":41.03,"h":41.04,"l":38.85,"n":20686,"o":39.11,"t":"2024-12-06T05:00:00Z","v":1596032,"vw":40.336413},{"c":41.73,"h":41.92,"l":40.73,"n":22388,"o":41.35,"t":"2024-12-09T05:00:00Z","v":1386226,"vw":41.4959},{"c":41.25,"h":42.19,"l":41.14,"n":25131,"o":41.36,"t":"2024-12-10T05:00:00Z","v":2252798,"vw":41.647682},{"c":41.82,"h":42.16,"l":40.22,"n":17394,"o":41.39,"t":"2024-12-11T05:00:00Z","v":1151504,"vw":41.440497},{"c":41.35,"h":41.74,"l":40.71,"n":18400,"o":41.65,"t":"2024-12-12T05:00:00Z","v":1138473,"vw":41.372689},{"c":39.05,"h":41.055,"l":38.27,"n":23094,"o":40.88,"t":"2024-12-13T05:00:00Z","v":1694608,"vw":39.049976},{"c":39.93,"h":40.45,"l":38.87,"n":19528,"o":38.89,"t":"2024-12-16T05:00:00Z","v":1216070,"vw":39.896738},{"c":39.24,"h":39.97,"l":38.75,"n":19475,"o":39.75,"t":"2024-12-17T05:00:00Z","v":1180565,"vw":39.108709},{"c":37.67,"h":39.59,"l":37.44,"n":16257,"o":39.34,"t":"2024-12-18T05:00:00Z","v":908107,"vw":38.285376},{"c":37.16,"h":38.29,"l":36.57,"n":18621,"o":37.99,"t":"2024-12-19T05:00:00Z","v":1275862,"vw":37.11137},{"c":37.45,"h":37.7,"l":36.27,"n":19984,"o":36.75,"t":"2024-12-20T05:00:00Z","v":2563650,"vw":37.443866},{"c":37.35,"h":37.76,"l":36.91,"n":12157,"o":37.2,"t":"2024-12-23T05:00:00Z","v":696461,"vw":37.391261},{"c":36.99,"h":37.27,"l":36.71,"n":6669,"o":37.27,"t":"2024-12-24T05:00:00Z","v":342841,"vw":37.008915},{"c":37.37,"h":37.75,"l":36.6,"n":10265,"o":36.81,"t":"2024-12-26T05:00:00Z","v":627950,"vw":37.385975},{"c":36.11,"h":37.27,"l":35.48,"n":12128,"o":37.27,"t":"2024-12-27T05:00:00Z","v":710782,"vw":36.032155},{"c":35.46,"h":35.88,"l":35.07,"n":12085,"o":35.88,"t":"2024-12-30T05:00:00Z","v":852095,"vw":35.459305},{"c":35.01,"h":35.78,"l":34.9,"n":9561,"o":35.69,"t":"2024-12-31T05:00:00Z","v":588820,"vw":35.1021},{"c":34.83,"h":35.84,"l":34.79,"n":11237,"o":35.59,"t":"2025-01-02T05:00:00Z","v":682959,"vw":35.02462},{"c":35.4,"h":35.43,"l":34,"n":11519,"o":34,"t":"2025-01-03T05:00:00Z","v":846326,"vw":35.110899},{"c":36.77,"h":37.23,"l":35.69,"n":18801,"o":35.71,"t":"2025-01-06T05:00:00Z","v":1621033,"vw":36.638521},{"c":34.03,"h":35.79,"l":33.73,"n":30855,"o":35.67,"t":"2025-01-07T05:00:00Z","v":2488519,"vw":34.47669},{"c":33.57,"h":34.51,"l":33.3,"n":15340,"o":34.07,"t":"2025-01-08T05:00:00Z","v":1162804,"vw":33.653024},{"c":32.95,"h":33.33,"l":32.5,"n":19065,"o":33.05,"t":"2025-01-10T05:00:00Z","v":1171825,"vw":32.927455},{"c":32.4,"h":32.73,"l":32.14,"n":18030,"o":32.5,"t":"2025-01-13T05:00:00Z","v":1386063,"vw":32.379416},{"c":32.81,"h":33,"l":31.91,"n":16102,"o":32.5,"t":"2025-01-14T05:00:00Z","v":1406959,"vw":32.690021},{"c":33.45,"h":34.38,"l":33.41,"n":14050,"o":33.73,"t":"2025-01-15T05:00:00Z","v":986240,"vw":33.71944},{"c":33.52,"h":33.97,"l":33.105,"n":12245,"o":33.49,"t":"2025-01-16T05:00:00Z","v":1363992,"vw":33.614485},{"c":33.81,"h":34.2,"l":33.17,"n":11343,"o":34.12,"t":"2025-01-17T05:00:00Z","v":727921,"vw":33.665139},{"c":34.27,"h":34.68,"l":33.555,"n":15303,"o":34.07,"t":"2025-01-21T05:00:00Z","v":1407013,"vw":34.261719},{"c":34.08,"h":35.1,"l":33.92,"n":13594,"o":34.33,"t":"2025-01-22T05:00:00Z","v":973515,"vw":34.198694},{"c":34.39,"h":34.5,"l":33.08,"n":17362,"o":33.84,"t":"2025-01-23T05:00:00Z","v":1303828,"vw":34.072105},{"c":34.65,"h":35.21,"l":34.29,"n":12984,"o":34.68,"t":"2025-01-24T05:00:00Z","v":807868,"vw":34.626584},{"c":34.85,"h":34.8699,"l":33.5,"n":17954,"o":33.62,"t":"2025-01-27T05:00:00Z","v":927696,"vw":34.493901},{"c":36.29,"h":36.43,"l":34.24,"n":21726,"o":34.98,"t":"2025-01-28T05:00:00Z","v":1238001,"vw":36.129869},{"c":35.39,"h":36.24,"l":34.9,"n":15581,"o":36.24,"t":"2025-01-29T05:00:00Z","v":773328,"vw":35.363217},{"c":35.59,"h":35.93,"l":34.96,"n":11994,"o":35.25,"t":"2025-01-30T05:00:00Z","v":722448,"vw":35.438607},{"c":34.82,"h":35.92,"l":34.68,"n":14201,"o":35.88,"t":"2025-01-31T05:00:00Z","v":1023453,"vw":35.06411},{"c":34.18,"h":34.3112,"l":33.06,"n":21050,"o":33.71,"t":"2025-02-03T05:00:00Z","v":1172571,"vw":33.86349},{"c":34.64,"h":34.71,"l":33.97,"n":16045,"o":34.46,"t":"2025-02-04T05:00:00Z","v":913647,"vw":34.427571},{"c":34.97,"h":34.98,"l":34.09,"n":13380,"o":34.76,"t":"2025-02-05T05:00:00Z","v":734837,"vw":34.757732},{"c":34.67,"h":34.9499,"l":34.29,"n":14536,"o":34.8,"t":"2025-02-06T05:00:00Z","v":684152,"vw":34.609279},{"c":33.81,"h":34.695,"l":33.645,"n":16394,"o":34.59,"t":"2025-02-07T05:00:00Z","v":842067,"vw":33.916279},{"c":34.82,"h":35.23,"l":33.92,"n":14558,"o":34.15,"t":"2025-02-10T05:00:00Z","v":795226,"vw":34.79849},{"c":34.33,"h":34.95,"l":34,"n":13305,"o":34.36,"t":"2025-02-11T05:00:00Z","v":708816,"vw":34.401716},{"c":34.82,"h":35.02,"l":33.53,"n":10083,"o":33.75,"t":"2025-02-12T05:00:00Z","v":557406,"vw":34.63572},{"c":35.18,"h":35.18,"l":34.485,"n":13063,"o":34.99,"t":"2025-02-13T05:00:00Z","v":806851,"vw":34.992411},{"c":33.74,"h":35.25,"l":33.31,"n":19261,"o":35.17,"t":"2025-02-14T05:00:00Z","v":1295398,"vw":33.788484},{"c":33.81,"h":34.1775,"l":32.9,"n":17121,"o":34,"t":"2025-02-18T05:00:00Z","v":1089507,"vw":33.528689},{"c":31.74,"h":33.775,"l":31.5,"n":28428,"o":33.63,"t":"2025-02-19T05:00:00Z","v":2299190,"vw":31.964326},{"c":30.77,"h":31.67,"l":30.13,"n":34326,"o":31.67,"t":"2025-02-20T05:00:00Z","v":2405811,"vw":30.655245},{"c":28.95,"h":30,"l":28.25,"n":42422,"o":29.25,"t":"2025-02-21T05:00:00Z","v":3958482,"vw":28.899494},{"c":28.93,"h":29.2736,"l":27.67,"n":36646,"o":28.83,"t":"2025-02-24T05:00:00Z","v":2705503,"vw":28.578783},{"c":28.78,"h":29.215,"l":27.79,"n":29911,"o":28.68,"t":"2025-02-25T05:00:00Z","v":2435426,"vw":28.680874},{"c":28.71,"h":29.29,"l":28.42,"n":24066,"o":28.99,"t":"2025-02-26T05:00:00Z","v":2316833,"vw":28.751506},{"c":28.6,"h":29.21,"l":28.4476,"n":26137,"o":28.76,"t":"2025-02-27T05:00:00Z","v":1975119,"vw":28.767905},{"c":28.45,"h":29,"l":27.91,"n":28168,"o":28.45,"t":"2025-02-28T05:00:00Z","v":2046284,"vw":28.361351},{"c":27.97,"h":29.1349,"l":27.85,"n":24759,"o":28.7,"t":"2025-03-03T05:00:00Z","v":1826531,"vw":28.372135},{"c":27.47,"h":28.565,"l":27.22,"n":26733,"o":27.69,"t":"2025-03-04T05:00:00Z","v":1889347,"vw":27.666336},{"c":27.97,"h":28.2,"l":27.47,"n":20810,"o":27.47,"t":"2025-03-05T05:00:00Z","v":2373241,"vw":27.882909},{"c":27.94,"h":28.175,"l":27.53,"n":21378,"o":27.53,"t":"2025-03-06T05:00:00Z","v":1606549,"vw":27.894501},{"c":28.04,"h":28.69,"l":27.02,"n":25194,"o":27.72,"t":"2025-03-07T05:00:00Z","v":1724794,"vw":27.844197},{"c":26.99,"h":28.04,"l":26.6403,"n":23417,"o":27.82,"t":"2025-03-10T04:00:00Z","v":1834529,"vw":27.16969},{"c":26.74,"h":27.47,"l":26.64,"n":29027,"o":26.7,"t":"2025-03-11T04:00:00Z","v":2095999,"vw":26.879458},{"c":26.94,"h":27.572,"l":26.6,"n":24052,"o":27.17,"t":"2025-03-12T04:00:00Z","v":1568986,"vw":26.921036},{"c":26.32,"h":26.8153,"l":26.22,"n":22060,"o":26.73,"t":"2025-03-13T04:00:00Z","v":1529048,"vw":26.399596},{"c":27,"h":27.13,"l":26.57,"n":22566,"o":26.79,"t":"2025-03-14T04:00:00Z","v":1545465,"vw":26.974275},{"c":27,"h":27.4,"l":26.87,"n":30184,"o":27,"t":"2025-03-17T04:00:00Z","v":2594221,"vw":27.114653},{"c":27,"h":27.2862,"l":26.56,"n":23726,"o":26.94,"t":"2025-03-18T04:00:00Z","v":1851734,"vw":27.07728},{"c":27.21,"h":27.67,"l":27.02,"n":20363,"o":27.18,"t":"2025-03-19T04:00:00Z","v":1816453,"vw":27.317983},{"c":27.03,"h":27.43,"l":26.9,"n":17768,"o":26.99,"t":"2025-03-20T04:00:00Z","v":1196184,"vw":27.125691},{"c":26.9,"h":27.18,"l":26.68,"n":22739,"o":26.83,"t":"2025-03-21T04:00:00Z","v":6642769,"vw":26.901123},{"c":28.07,"h":28.1159,"l":27.3418,"n":20996,"o":27.57,"t":"2025-03-24T04:00:00Z","v":1595363,"vw":27.82667},{"c":27.84,"h":28.49,"l":27.84,"n":15367,"o":28.26,"t":"2025-03-25T04:00:00Z","v":1061640,"vw":27.987414},{"c":27.56,"h":28.02,"l":27.43,"n":16393,"o":27.85,"t":"2025-03-26T04:00:00Z","v":849377,"vw":27.620626},{"c":27.28,"h":27.82,"l":27.17,"n":15045,"o":27.42,"t":"2025-03-27T04:00:00Z","v":811699,"vw":27.396053},{"c":25.57,"h":27.22,"l":25.47,"n":20644,"o":27.03,"t":"2025-03-28T04:00:00Z","v":1240986,"vw":25.929782},{"c":24.76,"h":25.21,"l":23.89,"n":25252,"o":25,"t":"2025-03-31T04:00:00Z","v":1570449,"vw":24.56433},{"c":25.36,"h":25.42,"l":24.575,"n":21912,"o":24.67,"t":"2025-04-01T04:00:00Z","v":1397827,"vw":25.17225},{"c":25.86,"h":26.02,"l":24.83,"n":20412,"o":24.88,"t":"2025-04-02T04:00:00Z","v":1049076,"vw":25.699472},{"c":24.3,"h":25,"l":23.71,"n":21369,"o":24.63,"t":"2025-04-03T04:00:00Z","v":1693676,"vw":24.27261},{"c":22.61,"h":24.19,"l":22.14,"n":30931,"o":23.65,"t":"2025-04-04T04:00:00Z","v":2189102,"vw":22.709749},{"c":22.28,"h":23.05,"l":20.585,"n":32442,"o":21.4,"t":"2025-04-07T04:00:00Z","v":2473652,"vw":22.03896},{"c":21.51,"h":23.445,"l":21.18,"n":30844,"o":23.25,"t":"2025-04-08T04:00:00Z","v":1984597,"vw":22.010779},{"c":24.36,"h":24.54,"l":21.34,"n":28973,"o":21.34,"t":"2025-04-09T04:00:00Z","v":2804600,"vw":23.719258},{"c":23.09,"h":23.94,"l":22.37,"n":22592,"o":23.65,"t":"2025-04-10T04:00:00Z","v":1264229,"vw":23.041346},{"c":22.9,"h":23.17,"l":22.13,"n":19993,"o":22.94,"t":"2025-04-11T04:00:00Z","v":1141542,"vw":22.719986},{"c":22.63,"h":23.61,"l":22.107,"n":17981,"o":23.38,"t":"2025-04-14T04:00:00Z","v":2124085,"vw":22.617872},{"c":22.57,"h":23.035,"l":22.41,"n":16329,"o":22.64,"t":"2025-04-15T04:00:00Z","v":1182976,"vw":22.601504},{"c":22.55,"h":23.19,"l":22.2,"n":18147,"o":22.36,"t":"2025-04-16T04:00:00Z","v":1107242,"vw":22.604388},{"c":22.77,"h":22.97,"l":22.505,"n":13787,"o":22.53,"t":"2025-04-17T04:00:00Z","v":804131,"vw":22.79332},{"c":22.12,"h":22.65,"l":21.91,"n":15363,"o":22.48,"t":"2025-04-21T04:00:00Z","v":956941,"vw":22.139023},{"c":22.9,"h":22.91,"l":22.21,"n":11968,"o":22.52,"t":"2025-04-22T04:00:00Z","v":817392,"vw":22.705152},{"c":23.51,"h":24.28,"l":23.46,"n":16167,"o":23.75,"t":"2025-04-23T04:00:00Z","v":986697,"vw":23.710351},{"c":25.01,"h":25.125,"l":23.715,"n":13926,"o":23.98,"t":"2025-04-24T04:00:00Z","v":842329,"vw":24.816563},{"c":25.15,"h":25.3199,"l":24.41,"n":11329,"o":24.91,"t":"2025-04-25T04:00:00Z","v":692373,"vw":25.06207},{"c":25.04,"h":25.4,"l":24.78,"n":14485,"o":25.19,"t":"2025-04-28T04:00:00Z","v":900130,"vw":25.055656},{"c":25.28,"h":25.515,"l":25.01,"n":15355,"o":25.04,"t":"2025-04-29T04:00:00Z","v":847522,"vw":25.290576},{"c":25.5,"h":25.52,"l":24.62,"n":17761,"o":24.77,"t":"2025-04-30T04:00:00Z","v":1086201,"vw":25.275331},{"c":25.38,"h":26.14,"l":25.36,"n":16056,"o":25.75,"t":"2025-05-01T04:00:00Z","v":1073124,"vw":25.669663},{"c":25.82,"h":26.05,"l":25.49,"n":16965,"o":25.81,"t":"2025-05-02T04:00:00Z","v":1087805,"vw":25.784101},{"c":25.74,"h":26.325,"l":25.575,"n":13898,"o":25.65,"t":"2025-05-05T04:00:00Z","v":785224,"vw":25.892667},{"c":25.76,"h":26.16,"l":25.28,"n":12528,"o":25.35,"t":"2025-05-06T04:00:00Z","v":757166,"vw":25.847668},{"c":26.09,"h":26.3,"l":25.77,"n":13418,"o":25.85,"t":"2025-05-07T04:00:00Z","v":694438,"vw":26.061819},{"c":26.67,"h":27.09,"l":26.21,"n":22265,"o":26.4,"t":"2025-05-08T04:00:00Z","v":1264187,"vw":26.724696},{"c":27.72,"h":28.5,"l":26.77,"n":32298,"o":26.85,"t":"2025-05-09T04:00:00Z","v":2485343,"vw":27.920985},{"c":28.36,"h":29.1,"l":27.81,"n":24995,"o":28.92,"t":"2025-05-12T04:00:00Z","v":1669790,"vw":28.300712},{"c":28.34,"h":28.39,"l":27.7766,"n":23848,"o":28.36,"t":"2025-05-13T04:00:00Z","v":1569599,"vw":28.247763},{"c":27.87,"h":28.45,"l":27.75,"n":19087,"o":28.16,"t":"2025-05-14T04:00:00Z","v":1020204,"vw":27.956925},{"c":28.01,"h":28.075,"l":27.45,"n":14544,"o":27.68,"t":"2025-05-15T04:00:00Z","v":984591,"vw":27.892184},{"c":28.09,"h":28.115,"l":27.6,"n":18721,"o":27.97,"t":"2025-05-16T04:00:00Z","v":1238324,"vw":28.000642},{"c":27.29,"h":27.6736,"l":27.17,"n":12153,"o":27.41,"t":"2025-05-19T04:00:00Z","v":761925,"vw":27.387518},{"c":27.34,"h":27.4,"l":27.04,"n":11089,"o":27.24,"t":"2025-05-20T04:00:00Z","v":723901,"vw":27.277055},{"c":26.22,"h":27.295,"l":26.06,"n":23276,"o":26.94,"t":"2025-05-21T04:00:00Z","v":1507436,"vw":26.568875},{"c":26.55,"h":26.64,"l":26.01,"n":14880,"o":26.2,"t":"2025-05-22T04:00:00Z","v":927288,"vw":26.479488},{"c":25.93,"h":26.44,"l":25.86,"n":11975,"o":25.87,"t":"2025-05-23T04:00:00Z","v":646507,"vw":26.113774},{"c":26.39,"h":26.46,"l":26.2,"n":13729,"o":26.37,"t":"2025-05-27T04:00:00Z","v":749265,"vw":26.358117},{"c":26.04,"h":26.54,"l":25.94,"n":11059,"o":26.3,"t":"2025-05-28T04:00:00Z","v":636887,"vw":26.094057},{"c":25.98,"h":26.3905,"l":25.72,"n":16422,"o":26.32,"t":"2025-05-29T04:00:00Z","v":977763,"vw":25.931788},{"c":25.93,"h":25.98,"l":25.38,"n":12728,"o":25.87,"t":"2025-05-30T04:00:00Z","v":805341,"vw":25.812497},{"c":25.99,"h":26.07,"l":25.3,"n":17444,"o":25.82,"t":"2025-06-02T04:00:00Z","v":1102438,"vw":25.895697},{"c":26.75,"h":26.805,"l":25.7,"n":14929,"o":26.03,"t":"2025-06-03T04:00:00Z","v":876379,"vw":26.620846},{"c":26.9,"h":27.03,"l":26.58,"n":13064,"o":26.81,"t":"2025-06-04T04:00:00Z","v":818546,"vw":26.851848},{"c":26.8,"h":27.4,"l":26.66,"n":10448,"o":27.05,"t":"2025-06-05T04:00:00Z","v":685577,"vw":26.950922},{"c":27.2,"h":27.3,"l":26.94,"n":13777,"o":27,"t":"2025-06-06T04:00:00Z","v":806782,"vw":27.176761},{"c":27.41,"h":27.64,"l":27.21,"n":15763,"o":27.38,"t":"2025-06-09T04:00:00Z","v":912326,"vw":27.442171},{"c":27.62,"h":28.23,"l":27.49,"n":16017,"o":27.63,"t":"2025-06-10T04:00:00Z","v":908870,"vw":27.760768},{"c":26.85,"h":27.675,"l":26.68,"n":17728,"o":27.62,"t":"2025-06-11T04:00:00Z","v":924205,"vw":27.054084},{"c":26.44,"h":26.86,"l":26.39,"n":13363,"o":26.69,"t":"2025-06-12T04:00:00Z","v":1230258,"vw":26.523795},{"c":25.93,"h":26.11,"l":25.51,"n":18743,"o":25.7,"t":"2025-06-13T04:00:00Z","v":1625435,"vw":25.84633},{"c":27.07,"h":27.07,"l":25.87,"n":17985,"o":26.08,"t":"2025-06-16T04:00:00Z","v":1374033,"vw":26.825156},{"c":26.94,"h":27.15,"l":26.65,"n":21726,"o":26.78,"t":"2025-06-17T04:00:00Z","v":1471736,"vw":26.94351},{"c":27.21,"h":27.41,"l":26.98,"n":20572,"o":27,"t":"2025-06-18T04:00:00Z","v":1603809,"vw":27.175968},{"c":26.71,"h":27.715,"l":26.575,"n":16904,"o":27.44,"t":"2025-06-20T04:00:00Z","v":1260020,"vw":26.828676},{"c":26.55,"h":26.925,"l":26.25,"n":13826,"o":26.56,"t":"2025-06-23T04:00:00Z","v":1044049,"vw":26.579358},{"c":27.43,"h":27.66,"l":26.825,"n":14905,"o":26.99,"t":"2025-06-24T04:00:00Z","v":926731,"vw":27.411291},{"c":27.01,"h":27.65,"l":26.58,"n":15466,"o":27.46,"t":"2025-06-25T04:00:00Z","v":1013528,"vw":26.967554},{"c":27.67,"h":27.735,"l":26.7714,"n":17476,"o":27.09,"t":"2025-06-26T04:00:00Z","v":1092340,"vw":27.539002},{"c":27.79,"h":28.13,"l":27.46,"n":17644,"o":27.67,"t":"2025-06-27T04:00:00Z","v":2562482,"vw":27.807747},{"c":28.35,"h":28.4,"l":27.74,"n":14782,"o":27.85,"t":"2025-06-30T04:00:00Z","v":1087453,"vw":28.272814},{"c":29.24,"h":29.49,"l":28.3,"n":21471,"o":28.35,"t":"2025-07-01T04:00:00Z","v":1734159,"vw":29.128804},{"c":29.47,"h":29.82,"l":28.84,"n":17042,"o":29.3,"t":"2025-07-02T04:00:00Z","v":1456585,"vw":29.467416},{"c":29.87,"h":30.29,"l":29.56,"n":11197,"o":29.63,"t":"2025-07-03T04:00:00Z","v":750576,"vw":29.955217},{"c":29.58,"h":30,"l":29.405,"n":19576,"o":29.65,"t":"2025-07-07T04:00:00Z","v":2944907,"vw":29.567503},{"c":29.59,"h":30.22,"l":29.49,"n":16304,"o":29.71,"t":"2025-07-08T04:00:00Z","v":1308575,"vw":29.679133},{"c":29.04,"h":30.02,"l":29.04,"n":16158,"o":29.96,"t":"2025-07-09T04:00:00Z","v":2064816,"vw":29.167693},{"c":28.61,"h":29.15,"l":28.08,"n":17115,"o":29.15,"t":"2025-07-10T04:00:00Z","v":1062285,"vw":28.70189},{"c":26.93,"h":28.445,"l":26.91,"n":15980,"o":28.35,"t":"2025-07-11T04:00:00Z","v":1301856,"vw":27.252256},{"c":26.5,"h":27.235,"l":26.5,"n":17466,"o":26.79,"t":"2025-07-14T04:00:00Z","v":1301858,"vw":26.70584},{"c":25.85,"h":26.98,"l":25.83,"n":16515,"o":26.74,"t":"2025-07-15T04:00:00Z","v":1179009,"vw":26.199396},{"c":26.09,"h":26.35,"l":25.67,"n":20308,"o":26.15,"t":"2025-07-16T04:00:00Z","v":1438941,"vw":26.107998},{"c":26.57,"h":26.71,"l":26.02,"n":28568,"o":26.17,"t":"2025-07-17T04:00:00Z","v":2315923,"vw":26.443384},{"c":26.67,"h":26.89,"l":26.38,"n":18837,"o":26.89,"t":"2025-07-18T04:00:00Z","v":1417958,"vw":26.649152},{"c":26.77,"h":27.01,"l":26.38,"n":17983,"o":26.87,"t":"2025-07-21T04:00:00Z","v":1099704,"vw":26.706193},{"c":28,"h":28.025,"l":26.8738,"n":17260,"o":26.98,"t":"2025-07-22T04:00:00Z","v":1463167,"vw":27.78424},{"c":27.94,"h":28.45,"l":27.84,"n":22685,"o":28.21,"t":"2025-07-23T04:00:00Z","v":1645887,"vw":28.078828},{"c":27.33,"h":28.08,"l":27.21,"n":20176,"o":27.9,"t":"2025-07-24T04:00:00Z","v":1307632,"vw":27.424937},{"c":26.69,"h":27.395,"l":26.67,"n":15229,"o":27.32,"t":"2025-07-25T04:00:00Z","v":973049,"vw":26.820667},{"c":27.28,"h":27.55,"l":26.83,"n":20639,"o":26.83,"t":"2025-07-28T04:00:00Z","v":1434059,"vw":27.286513},{"c":26.56,"h":27.3,"l":26.08,"n":18192,"o":27.28,"t":"2025-07-29T04:00:00Z","v":1589511,"vw":26.473387},{"c":26.43,"h":26.9,"l":25.92,"n":19807,"o":26.67,"t":"2025-07-30T04:00:00Z","v":1396750,"vw":26.426136},{"c":25.49,"h":26.45,"l":25.415,"n":18256,"o":26.42,"t":"2025-07-31T04:00:00Z","v":1251433,"vw":25.662194},{"c":23.63,"h":25.305,"l":23.61,"n":29088,"o":25.24,"t":"2025-08-01T04:00:00Z","v":2193238,"vw":23.985693},{"c":23.79,"h":24.1,"l":23.6649,"n":22028,"o":24,"t":"2025-08-04T04:00:00Z","v":1542221,"vw":23.810988},{"c":23.62,"h":24.04,"l":23.59,"n":24037,"o":23.87,"t":"2025-08-05T04:00:00Z","v":1776884,"vw":23.758054},{"c":29.99,"h":30.5999,"l":28.03,"n":76958,"o":29.65,"t":"2025-08-06T04:00:00Z","v":6545484,"vw":29.612568},{"c":29.12,"h":30.24,"l":28.435,"n":46294,"o":30,"t":"2025-08-07T04:00:00Z","v":3255942,"vw":29.16627},{"c":28.75,"h":29.575,"l":28.26,"n":31817,"o":29.24,"t":"2025-08-08T04:00:00Z","v":2182109,"vw":28.720466},{"c":27.09,"h":29.31,"l":26.97,"n":32389,"o":28.76,"t":"2025-08-11T04:00:00Z","v":2268347,"vw":27.476781},{"c":27.82,"h":27.86,"l":26.9,"n":26000,"o":27.24,"t":"2025-08-12T04:00:00Z","v":1566442,"vw":27.612277},{"c":30.03,"h":30.19,"l":27.62,"n":28646,"o":27.86,"t":"2025-08-13T04:00:00Z","v":1886555,"vw":29.622115},{"c":30.51,"h":30.8841,"l":29.24,"n":27119,"o":29.46,"t":"2025-08-14T04:00:00Z","v":1683567,"vw":30.297671},{"c":30.74,"h":30.98,"l":30.27,"n":20168,"o":30.66,"t":"2025-08-15T04:00:00Z","v":1465156,"vw":30.663855},{"c":30.25,"h":31.09,"l":30.15,"n":27235,"o":30.7,"t":"2025-08-18T04:00:00Z","v":1612819,"vw":30.434767},{"c":30.07,"h":30.73,"l":29.92,"n":18954,"o":30.41,"t":"2025-08-19T04:00:00Z","v":2802045,"vw":30.150079},{"c":29.41,"h":29.97,"l":29.24,"n":23103,"o":29.82,"t":"2025-08-20T04:00:00Z","v":1277749,"vw":29.470298},{"c":29.14,"h":29.24,"l":28.42,"n":31885,"o":28.97,"t":"2025-08-21T04:00:00Z","v":2440184,"vw":28.95735},{"c":30.87,"h":30.9,"l":29.025,"n":24442,"o":29.13,"t":"2025-08-22T04:00:00Z","v":1448468,"vw":30.57227},{"c":31.23,"h":31.58,"l":30.66,"n":23334,"o":30.83,"t":"2025-08-25T04:00:00Z","v":1483016,"vw":31.174528},{"c":30.24,"h":31.15,"l":30.05,"n":24872,"o":31.09,"t":"2025-08-26T04:00:00Z","v":1448241,"vw":30.422684},{"c":30.72,"h":30.87,"l":30.44,"n":35951,"o":30.54,"t":"2025-08-27T04:00:00Z","v":4103407,"vw":30.6234},{"c":30.71,"h":31.29,"l":30.53,"n":28841,"o":30.93,"t":"2025-08-28T04:00:00Z","v":2097556,"vw":30.796595},{"c":30.51,"h":31.42,"l":30.33,"n":26964,"o":30.81,"t":"2025-08-29T04:00:00Z","v":1694990,"vw":30.65021},{"c":30.3,"h":30.47,"l":29.73,"n":21950,"o":29.73,"t":"2025-09-02T04:00:00Z","v":1567152,"vw":30.203422},{"c":30.25,"h":30.57,"l":29.81,"n":16322,"o":30.33,"t":"2025-09-03T04:00:00Z","v":1205467,"vw":30.217094},{"c":30.53,"h":30.615,"l":29.57,"n":22453,"o":30.15,"t":"2025-09-04T04:00:00Z","v":1408972,"vw":30.337103},{"c":31.94,"h":31.95,"l":30.68,"n":27088,"o":30.78,"t":"2025-09-05T04:00:00Z","v":1789935,"vw":31.476341},{"c":32.44,"h":32.76,"l":31.63,"n":27100,"o":31.85,"t":"2025-09-08T04:00:00Z","v":2021102,"vw":32.303165},{"c":31.76,"h":32.595,"l":31.48,"n":22009,"o":32.41,"t":"2025-09-09T04:00:00Z","v":1622562,"vw":31.821175},{"c":30.63,"h":31.76,"l":30.43,"n":26119,"o":31.52,"t":"2025-09-10T04:00:00Z","v":1769445,"vw":30.815385},{"c":31.26,"h":31.26,"l":30.38,"n":16941,"o":30.38,"t":"2025-09-11T04:00:00Z","v":1173706,"vw":30.939363},{"c":30.36,"h":31.255,"l":30.36,"n":22128,"o":31.255,"t":"2025-09-12T04:00:00Z","v":2075020,"vw":30.569731},{"c":30.76,"h":31.19,"l":30.41,"n":22484,"o":30.69,"t":"2025-09-15T04:00:00Z","v":1493688,"vw":30.750187},{"c":31.21,"h":31.33,"l":30.25,"n":25885,"o":30.78,"t":"2025-09-16T04:00:00Z","v":1755586,"vw":30.984452},{"c":31.54,"h":32.38,"l":31.13,"n":23690,"o":31.23,"t":"2025-09-17T04:00:00Z","v":1704042,"vw":31.638031},{"c":31.86,"h":32.01,"l":31.34,"n":21211,"o":32.01,"t":"2025-09-18T04:00:00Z","v":1678416,"vw":31.727853},{"c":31.22,"h":31.88,"l":31.02,"n":18811,"o":31.88,"t":"2025-09-19T04:00:00Z","v":1738523,"vw":31.310011},{"c":32.19,"h":32.557,"l":30.97,"n":27251,"o":31.1,"t":"2025-09-22T04:00:00Z","v":2140606,"vw":32.000916},{"c":30.55,"h":32.44,"l":30.395,"n":23452,"o":32.31,"t":"2025-09-23T04:00:00Z","v":1548397,"vw":30.913379},{"c":30.67,"h":31.02,"l":30.3744,"n":18426,"o":30.8,"t":"2025-09-24T04:00:00Z","v":1038348,"vw":30.665165},{"c":30.22,"h":30.525,"l":29.93,"n":19807,"o":30.515,"t":"2025-09-25T04:00:00Z","v":937351,"vw":30.183055},{"c":30.7,"h":30.89,"l":29.86,"n":19168,"o":30.19,"t":"2025-09-26T04:00:00Z","v":1045404,"vw":30.587193},{"c":30.75,"h":30.9745,"l":30.4,"n":18275,"o":30.95,"t":"2025-09-29T04:00:00Z","v":1360894,"vw":30.715102},{"c":28.34,"h":30.79,"l":28.28,"n":29482,"o":30.75,"t":"2025-09-30T04:00:00Z","v":2187921,"vw":28.782986},{"c":28.11,"h":29.21,"l":28.05,"n":26871,"o":28.75,"t":"2025-10-01T04:00:00Z","v":1958620,"vw":28.4642},{"c":27.89,"h":28.42,"l":27.76,"n":27393,"o":28.06,"t":"2025-10-02T04:00:00Z","v":1609739,"vw":27.957007},{"c":28.02,"h":28.54,"l":27.9,"n":21489,"o":27.93,"t":"2025-10-03T04:00:00Z","v":1068492,"vw":28.100566},{"c":28.37,"h":28.8,"l":27.65,"n":20765,"o":28.09,"t":"2025-10-06T04:00:00Z","v":1180379,"vw":28.29552},{"c":27.14,"h":28.47,"l":27.07,"n":21719,"o":28.47,"t":"2025-10-07T04:00:00Z","v":1250589,"vw":27.285842},{"c":27.09,"h":27.675,"l":27.06,"n":22421,"o":27.35,"t":"2025-10-08T04:00:00Z","v":1372444,"vw":27.282126},{"c":27.9,"h":27.94,"l":27.02,"n":22140,"o":27.13,"t":"2025-10-09T04:00:00Z","v":1105845,"vw":27.749724},{"c":26.39,"h":28.12,"l":26.34,"n":20495,"o":28.12,"t":"2025-10-10T04:00:00Z","v":1138430,"vw":26.589713},{"c":26.86,"h":27,"l":26.3175,"n":20126,"o":26.74,"t":"2025-10-13T04:00:00Z","v":1235069,"vw":26.805056},{"c":27.46,"h":27.67,"l":26.3101,"n":20723,"o":26.5,"t":"2025-10-14T04:00:00Z","v":1297643,"vw":27.350791},{"c":26.68,"h":27.85,"l":26.31,"n":20468,"o":27.72,"t":"2025-10-15T04:00:00Z","v":1384557,"vw":26.740311},{"c":26.81,"h":27.17,"l":26.575,"n":20226,"o":26.82,"t":"2025-10-16T04:00:00Z","v":1258018,"vw":26.811969},{"c":26.71,"h":27.02,"l":26.585,"n":19335,"o":26.81,"t":"2025-10-17T04:00:00Z","v":1145619,"vw":26.750638},{"c":27.66,"h":27.765,"l":26.97,"n":14564,"o":27,"t":"2025-10-20T04:00:00Z","v":841776,"vw":27.590224},{"c":29.24,"h":29.28,"l":27.36,"n":18528,"o":27.52,"t":"2025-10-21T04:00:00Z","v":1250873,"vw":28.956273},{"c":28.73,"h":29.42,"l":28.49,"n":20508,"o":29.1,"t":"2025-10-22T04:00:00Z","v":1241913,"vw":28.912141},{"c":29.14,"h":29.305,"l":28.41,"n":18402,"o":28.93,"t":"2025-10-23T04:00:00Z","v":997716,"vw":28.973843},{"c":29.97,"h":30.35,"l":29.395,"n":22209,"o":29.69,"t":"2025-10-24T04:00:00Z","v":1382478,"vw":30.013133},{"c":30.31,"h":30.4892,"l":30,"n":19260,"o":30.31,"t":"2025-10-27T04:00:00Z","v":1354116,"vw":30.297198},{"c":30.48,"h":30.9,"l":30.12,"n":21607,"o":30.56,"t":"2025-10-28T04:00:00Z","v":1192143,"vw":30.57825},{"c":29.67,"h":30.525,"l":29.5,"n":19139,"o":30.28,"t":"2025-10-29T04:00:00Z","v":1104924,"vw":29.920651},{"c":29.48,"h":30.15,"l":29.31,"n":21314,"o":29.54,"t":"2025-10-30T04:00:00Z","v":1114728,"vw":29.581803},{"c":30.12,"h":30.29,"l":29.58,"n":21807,"o":29.8,"t":"2025-10-31T04:00:00Z","v":1234686,"vw":30.004966},{"c":29.94,"h":30.15,"l":28.85,"n":40411,"o":30.04,"t":"2025-11-03T05:00:00Z","v":3196376,"vw":29.667902},{"c":27.47,"h":29.28,"l":27.34,"n":36200,"o":28.05,"t":"2025-11-04T05:00:00Z","v":2485536,"vw":27.863072},{"c":27.31,"h":28.21,"l":26.78,"n":34011,"o":27.33,"t":"2025-11-05T05:00:00Z","v":2313734,"vw":27.287153},{"c":26.98,"h":27.8,"l":26.94,"n":29969,"o":27.5,"t":"2025-11-06T05:00:00Z","v":1854621,"vw":27.142382},{"c":26.93,"h":27.12,"l":26.4,"n":29059,"o":26.6,"t":"2025-11-07T05:00:00Z","v":2187499,"vw":26.712341},{"c":27.1,"h":27.46,"l":26.61,"n":20077,"o":27.2,"t":"2025-11-10T05:00:00Z","v":1483176,"vw":27.057836},{"c":27.38,"h":27.84,"l":27.18,"n":17021,"o":27.19,"t":"2025-11-11T05:00:00Z","v":953018,"vw":27.428364},{"c":27.59,"h":27.865,"l":27.4601,"n":17815,"o":27.57,"t":"2025-11-12T05:00:00Z","v":927530,"vw":27.624601},{"c":27.09,"h":27.89,"l":26.94,"n":22343,"o":27.44,"t":"2025-11-13T05:00:00Z","v":1323083,"vw":27.26395},{"c":27.26,"h":27.575,"l":26.51,"n":23034,"o":26.65,"t":"2025-11-14T05:00:00Z","v":1460970,"vw":27.200602},{"c":26.78,"h":27.23,"l":26.51,"n":21169,"o":27.16,"t":"2025-11-17T05:00:00Z","v":1458087,"vw":26.808603},{"c":26.14,"h":26.63,"l":25.655,"n":31673,"o":26.61,"t":"2025-11-18T05:00:00Z","v":2502591,"vw":26.151552},{"c":26.45,"h":26.68,"l":25.94,"n":25742,"o":26.11,"t":"2025-11-19T05:00:00Z","v":1547475,"vw":26.466675},{"c":26.12,"h":26.845,"l":26.1,"n":24751,"o":26.71,"t":"2025-11-20T05:00:00Z","v":1587627,"vw":26.290623},{"c":27.29,"h":27.53,"l":25.7047,"n":33748,"o":25.81,"t":"2025-11-21T05:00:00Z","v":2200649,"vw":26.825154},{"c":27.51,"h":27.96,"l":27.29,"n":22798,"o":27.43,"t":"2025-11-24T05:00:00Z","v":1404631,"vw":27.624527},{"c":28.27,"h":28.55,"l":27.62,"n":20856,"o":27.81,"t":"2025-11-25T05:00:00Z","v":1269280,"vw":28.291754},{"c":27.92,"h":28.26,"l":27.89,"n":17035,"o":28.06,"t":"2025-11-26T05:00:00Z","v":1027820,"vw":28.023813},{"c":28.24,"h":28.56,"l":27.98,"n":9592,"o":28,"t":"2025-11-28T05:00:00Z","v":474286,"vw":28.31969},{"c":28.83,"h":28.94,"l":27.72,"n":20742,"o":27.73,"t":"2025-12-01T05:00:00Z","v":1303302,"vw":28.709649},{"c":29.44,"h":29.7,"l":28.7887,"n":22776,"o":29,"t":"2025-12-02T05:00:00Z","v":1346145,"vw":29.396366},{"c":29.24,"h":29.8,"l":29.16,"n":20643,"o":29.58,"t":"2025-12-03T05:00:00Z","v":1312861,"vw":29.29453},{"c":29.27,"h":29.49,"l":28.72,"n":17362,"o":29.19,"t":"2025-12-04T05:00:00Z","v":966936,"vw":29.159116},{"c":29.69,"h":29.93,"l":29,"n":19778,"o":29.12,"t":"2025-12-05T05:00:00Z","v":1264139,"vw":29.63866},{"c":29.59,"h":30.07,"l":29.43,"n":24054,"o":29.8,"t":"2025-12-08T05:00:00Z","v":1427771,"vw":29.651985},{"c":30.36,"h":30.47,"l":29.35,"n":20483,"o":29.43,"t":"2025-12-09T05:00:00Z","v":1198604,"vw":30.266378},{"c":30.77,"h":30.92,"l":30.26,"n":18550,"o":30.42,"t":"2025-12-10T05:00:00Z","v":1095327,"vw":30.68425},{"c":30.97,"h":31.26,"l":30.59,"n":17487,"o":30.91,"t":"2025-12-11T05:00:00Z","v":1126843,"vw":30.960122},{"c":31.07,"h":31.36,"l":30.75,"n":17857,"o":31.03,"t":"2025-12-12T05:00:00Z","v":1107683,"vw":31.083686},{"c":29.17,"h":31.29,"l":29.06,"n":21671,"o":31.1,"t":"2025-12-15T05:00:00Z","v":1227502,"vw":29.448501},{"c":29.7,"h":29.89,"l":29.05,"n":17777,"o":29.12,"t":"2025-12-16T05:00:00Z","v":1212194,"vw":29.650176},{"c":29.52,"h":30.7,"l":29.43,"n":20390,"o":29.88,"t":"2025-12-17T05:00:00Z","v":1279673,"vw":29.720303},{"c":29.6,"h":30.33,"l":29.495,"n":19979,"o":29.81,"t":"2025-12-18T05:00:00Z","v":1200887,"vw":29.727986},{"c":29.62,"h":29.76,"l":29.37,"n":13823,"o":29.71,"t":"2025-12-19T05:00:00Z","v":1525202,"vw":29.585455},{"c":29.66,"h":29.89,"l":29.48,"n":15475,"o":29.65,"t":"2025-12-22T05:00:00Z","v":959460,"vw":29.665676},{"c":29.24,"h":29.66,"l":28.88,"n":15628,"o":29.42,"t":"2025-12-23T05:00:00Z","v":1014711,"vw":29.24844},{"c":29.26,"h":29.4,"l":29.11,"n":8346,"o":29.18,"t":"2025-12-24T05:00:00Z","v":520994,"vw":29.249004},{"c":29.56,"h":29.635,"l":29.05,"n":10740,"o":29.22,"t":"2025-12-26T05:00:00Z","v":502778,"vw":29.505249},{"c":29.55,"h":29.825,"l":29,"n":12572,"o":29.35,"t":"2025-12-29T05:00:00Z","v":820700,"vw":29.499264},{"c":29.35,"h":29.66,"l":29.25,"n":11367,"o":29.44,"t":"2025-12-30T05:00:00Z","v":606418,"vw":29.348551},{"c":28.88,"h":29.31,"l":28.85,"n":14340,"o":29.17,"t":"2025-12-31T05:00:00Z","v":841731,"vw":28.959648},{"c":27.59,"h":29.13,"l":27.34,"n":18736,"o":28.99,"t":"2026-01-02T05:00:00Z","v":1274047,"vw":27.720365},{"c":27.84,"h":28.56,"l":27.3,"n":19084,"o":27.4,"t":"2026-01-05T05:00:00Z","v":1175010,"vw":27.965824},{"c":28.8,"h":28.835,"l":27.565,"n":21113,"o":27.72,"t":"2026-01-06T05:00:00Z","v":1312435,"vw":28.542924},{"c":29.08,"h":29.199,"l":28.455,"n":20774,"o":28.77,"t":"2026-01-07T05:00:00Z","v":1170506,"vw":28.894485},{"c":28.98,"h":29.25,"l":28.04,"n":15033,"o":28.85,"t":"2026-01-08T05:00:00Z","v":961925,"vw":28.875356},{"c":29.88,"h":29.94,"l":28.2925,"n":18234,"o":28.92,"t":"2026-01-09T05:00:00Z","v":1081423,"vw":29.452531},{"c":29.51,"h":30.03,"l":29.14,"n":20542,"o":29.7,"t":"2026-01-12T05:00:00Z","v":1269087,"vw":29.572329},{"c":28.48,"h":29.775,"l":28.14,"n":19726,"o":29.54,"t":"2026-01-13T05:00:00Z","v":1009482,"vw":28.611608},{"c":28.85,"h":29.57,"l":28.18,"n":20460,"o":28.39,"t":"2026-01-14T05:00:00Z","v":1172386,"vw":28.901732},{"c":26.94,"h":28.98,"l":26.91,"n":22968,"o":28.66,"t":"2026-01-15T05:00:00Z","v":1471291,"vw":27.426965},{"c":26.3,"h":26.83,"l":26,"n":22592,"o":26.7,"t":"2026-01-16T05:00:00Z","v":1623252,"vw":26.378012},{"c":25.81,"h":26.425,"l":25.55,"n":22566,"o":25.7,"t":"2026-01-20T05:00:00Z","v":1951796,"vw":25.765036},{"c":25.9,"h":26.395,"l":25.84,"n":24863,"o":25.97,"t":"2026-01-21T05:00:00Z","v":1948262,"vw":26.006312},{"c":27.13,"h":27.18,"l":25.9,"n":21911,"o":26.19,"t":"2026-01-22T05:00:00Z","v":1539087,"vw":26.962927},{"c":26.82,"h":27.92,"l":26.745,"n":21125,"o":27.08,"t":"2026-01-23T05:00:00Z","v":1294160,"vw":27.018833},{"c":27.48,"h":27.81,"l":26.76,"n":21239,"o":26.99,"t":"2026-01-26T05:00:00Z","v":1447121,"vw":27.454213},{"c":27.05,"h":27.84,"l":26.52,"n":18365,"o":27.79,"t":"2026-01-27T05:00:00Z","v":1134624,"vw":26.937611},{"c":26.99,"h":27.53,"l":26.87,"n":23050,"o":27.34,"t":"2026-01-28T05:00:00Z","v":1388794,"vw":27.105792},{"c":25.56,"h":26.79,"l":25.04,"n":24123,"o":26.79,"t":"2026-01-29T05:00:00Z","v":1605010,"vw":25.44379},{"c":25.88,"h":25.97,"l":25.0601,"n":20825,"o":25.32,"t":"2026-01-30T05:00:00Z","v":1310954,"vw":25.742217},{"c":26.43,"h":26.55,"l":25.58,"n":31509,"o":25.88,"t":"2026-02-02T05:00:00Z","v":2090451,"vw":26.292152},{"c":24.82,"h":26.195,"l":24.14,"n":31493,"o":26.04,"t":"2026-02-03T05:00:00Z","v":2239519,"vw":24.916239},{"c":26.43,"h":26.49,"l":24.54,"n":42780,"o":24.54,"t":"2026-02-04T05:00:00Z","v":2832830,"vw":25.980862},{"c":25.43,"h":26.535,"l":24.82,"n":36691,"o":25.61,"t":"2026-02-05T05:00:00Z","v":2466679,"vw":25.396547},{"c":27.03,"h":27.08,"l":25.585,"n":27875,"o":25.7,"t":"2026-02-06T05:00:00Z","v":1611204,"vw":26.624131},{"c":27.37,"h":27.81,"l":26.32,"n":25297,"o":26.63,"t":"2026-02-09T05:00:00Z","v":1542666,"vw":27.287293},{"c":28.92,"h":29.64,"l":28.33,"n":60811,"o":28.8,"t":"2026-02-10T05:00:00Z","v":4775080,"vw":29.166474},{"c":28.11,"h":29.3,"l":26.92,"n":65832,"o":28.77,"t":"2026-02-11T05:00:00Z","v":15343535,"vw":28.047403},{"c":28.4,"h":28.88,"l":27.11,"n":45461,"o":27.89,"t":"2026-02-12T05:00:00Z","v":3872867,"vw":28.065662},{"c":30.19,"h":30.78,"l":28.35,"n":44736,"o":28.64,"t":"2026-02-13T05:00:00Z","v":3925422,"vw":30.135491},{"c":29,"h":30.79,"l":28.6,"n":40817,"o":30.27,"t":"2026-02-17T05:00:00Z","v":3508521,"vw":29.171618},{"c":29.56,"h":29.785,"l":28.61,"n":27514,"o":29.03,"t":"2026-02-18T05:00:00Z","v":2331409,"vw":29.501214},{"c":29.39,"h":29.73,"l":28.69,"n":43939,"o":29.1,"t":"2026-02-19T05:00:00Z","v":3831128,"vw":29.36982},{"c":39.5,"h":40.64,"l":34.36,"n":135531,"o":34.36,"t":"2026-02-20T05:00:00Z","v":14567855,"vw":39.29482},{"c":34.58,"h":39.47,"l":33.91,"n":72289,"o":39.26,"t":"2026-02-23T05:00:00Z","v":5399506,"vw":35.824597},{"c":35.19,"h":36.79,"l":34.6,"n":46254,"o":34.62,"t":"2026-02-24T05:00:00Z","v":3150603,"vw":35.617831},{"c":34.48,"h":35.59,"l":34.06,"n":38812,"o":35.29,"t":"2026-02-25T05:00:00Z","v":3632200,"vw":34.573479},{"c":37.14,"h":37.94,"l":34.75,"n":46464,"o":34.8,"t":"2026-02-26T05:00:00Z","v":3232125,"vw":36.943059},{"c":36.45,"h":36.57,"l":34.81,"n":40092,"o":36.02,"t":"2026-02-27T05:00:00Z","v":3329116,"vw":36.046142},{"c":36.14,"h":36.98,"l":35.6,"n":32063,"o":36.01,"t":"2026-03-02T05:00:00Z","v":2342728,"vw":36.136053},{"c":36.82,"h":36.91,"l":34.6791,"n":39549,"o":34.93,"t":"2026-03-03T05:00:00Z","v":2718935,"vw":36.287062},{"c":39.17,"h":39.39,"l":36.9,"n":38214,"o":37,"t":"2026-03-04T05:00:00Z","v":2781880,"vw":38.54483},{"c":39.67,"h":40.93,"l":38.94,"n":36699,"o":39.02,"t":"2026-03-05T05:00:00Z","v":2461791,"vw":39.726693},{"c":42.02,"h":42.42,"l":39.152,"n":38525,"o":39.42,"t":"2026-03-06T05:00:00Z","v":2994513,"vw":41.591726},{"c":41.84,"h":42.01,"l":40.46,"n":47171,"o":41.43,"t":"2026-03-09T04:00:00Z","v":2509943,"vw":41.542503},{"c":40.69,"h":41.73,"l":39.79,"n":29318,"o":41.73,"t":"2026-03-10T04:00:00Z","v":1899182,"vw":40.698859},{"c":38.87,"h":41.61,"l":38.42,"n":29051,"o":41,"t":"2026-03-11T04:00:00Z","v":2012692,"vw":39.203049},{"c":38.06,"h":40.45,"l":38.04,"n":31876,"o":38.5,"t":"2026-03-12T04:00:00Z","v":2357483,"vw":38.688069},{"c":37.78,"h":39.39,"l":37.11,"n":27214,"o":39.12,"t":"2026-03-13T04:00:00Z","v":2010301,"vw":37.902166},{"c":37.38,"h":38.59,"l":37.34,"n":24449,"o":37.93,"t":"2026-03-16T04:00:00Z","v":1634424,"vw":37.728929},{"c":37.95,"h":38.65,"l":37.64,"n":22782,"o":37.71,"t":"2026-03-17T04:00:00Z","v":1547527,"vw":38.117492},{"c":37.07,"h":38.31,"l":36.97,"n":22931,"o":37.23,"t":"2026-03-18T04:00:00Z","v":1427686,"vw":37.236617},{"c":37.45,"h":38.27,"l":36.64,"n":20888,"o":36.64,"t":"2026-03-19T04:00:00Z","v":1273652,"vw":37.484967},{"c":37.63,"h":38,"l":36.06,"n":24554,"o":37.17,"t":"2026-03-20T04:00:00Z","v":2561958,"vw":37.566452},{"c":38.64,"h":39.18,"l":37.7403,"n":26717,"o":38.01,"t":"2026-03-23T04:00:00Z","v":1701951,"vw":38.643999},{"c":36.71,"h":38.065,"l":36.64,"n":26122,"o":38,"t":"2026-03-24T04:00:00Z","v":1793018,"vw":37.117285},{"c":35.69,"h":37.67,"l":34.54,"n":31231,"o":37.05,"t":"2026-03-25T04:00:00Z","v":1752309,"vw":35.596325},{"c":37.52,"h":38.06,"l":35.11,"n":25677,"o":35.35,"t":"2026-03-26T04:00:00Z","v":1399353,"vw":37.428623},{"c":35.36,"h":36.68,"l":34.775,"n":27478,"o":36.435,"t":"2026-03-27T04:00:00Z","v":1542442,"vw":35.492848},{"c":36.22,"h":36.78,"l":35.68,"n":27675,"o":35.68,"t":"2026-03-30T04:00:00Z","v":1324336,"vw":36.19193},{"c":37.19,"h":37.64,"l":36.13,"n":23134,"o":36.76,"t":"2026-03-31T04:00:00Z","v":1488221,"vw":36.987072},{"c":38.13,"h":39,"l":36.47,"n":23718,"o":37.5,"t":"2026-04-01T04:00:00Z","v":1429633,"vw":38.195775},{"c":37.78,"h":39.085,"l":37.41,"n":22732,"o":37.81,"t":"2026-04-02T04:00:00Z","v":1152897,"vw":37.850731},{"c":38.08,"h":38.48,"l":37.56,"n":17610,"o":37.67,"t":"2026-04-06T04:00:00Z","v":1323382,"vw":38.039422},{"c":37.97,"h":39,"l":37.29,"n":16956,"o":37.82,"t":"2026-04-07T04:00:00Z","v":1067209,"vw":37.974244},{"c":37.48,"h":39.5111,"l":37.26,"n":26880,"o":39.08,"t":"2026-04-08T04:00:00Z","v":2129613,"vw":38.070726},{"c":36.92,"h":37.285,"l":35.83,"n":20995,"o":37.09,"t":"2026-04-09T04:00:00Z","v":1217650,"vw":36.648534},{"c":33.49,"h":37.36,"l":33.05,"n":36595,"o":36.89,"t":"2026-04-10T04:00:00Z","v":2076870,"vw":33.864514},{"c":36.88,"h":37.06,"l":33.53,"n":32838,"o":33.53,"t":"2026-04-13T04:00:00Z","v":1721491,"vw":36.390539},{"c":37.17,"h":38.21,"l":36.96,"n":23493,"o":37.4,"t":"2026-04-14T04:00:00Z","v":1399869,"vw":37.31292},{"c":38.71,"h":38.91,"l":37.505,"n":20179,"o":37.68,"t":"2026-04-15T04:00:00Z","v":1013846,"vw":38.622745},{"c":40.33,"h":40.49,"l":39.09,"n":25782,"o":39.54,"t":"2026-04-16T04:00:00Z","v":1428442,"vw":39.997656},{"c":40.39,"h":41.745,"l":40.01,"n":25395,"o":41.27,"t":"2026-04-17T04:00:00Z","v":1417446,"vw":40.635381},{"c":40.21,"h":41.08,"l":39.01,"n":31391,"o":40.04,"t":"2026-04-20T04:00:00Z","v":1921511,"vw":40.218697},{"c":41.34,"h":43.83,"l":39.915,"n":33077,"o":40.26,"t":"2026-04-21T04:00:00Z","v":1927264,"vw":41.892343},{"c":41.5,"h":42.58,"l":41,"n":22920,"o":41.65,"t":"2026-04-22T04:00:00Z","v":1358894,"vw":41.488801},{"c":38.63,"h":40.455,"l":37.78,"n":29788,"o":40.2,"t":"2026-04-23T04:00:00Z","v":1505882,"vw":38.654092},{"c":40.9,"h":41.08,"l":38.5201,"n":24283,"o":39.21,"t":"2026-04-24T04:00:00Z","v":1246651,"vw":40.188024},{"c":40.44,"h":41,"l":39.58,"n":18364,"o":40.67,"t":"2026-04-27T04:00:00Z","v":1095351,"vw":40.516476},{"c":39.57,"h":41.56,"l":39.5028,"n":22758,"o":40.7,"t":"2026-04-28T04:00:00Z","v":1208771,"vw":39.831366},{"c":40.19,"h":40.29,"l":38.7,"n":18451,"o":39.24,"t":"2026-04-29T04:00:00Z","v":934183,"vw":39.967026},{"c":40.22,"h":40.39,"l":38.57,"n":25740,"o":39.64,"t":"2026-04-30T04:00:00Z","v":1315131,"vw":39.790919},{"c":45.08,"h":46.11,"l":42.9801,"n":42197,"o":43.12,"t":"2026-05-01T04:00:00Z","v":2837784,"vw":44.640401},{"c":47.25,"h":48,"l":44.78,"n":32213,"o":45.33,"t":"2026-05-04T04:00:00Z","v":1919788,"vw":47.015208},{"c":47.75,"h":48.57,"l":46.88,"n":27161,"o":47.4,"t":"2026-05-05T04:00:00Z","v":1758235,"vw":47.700264},{"c":45.72,"h":47.65,"l":45.63,"n":36939,"o":47.04,"t":"2026-05-06T04:00:00Z","v":2243067,"vw":46.385436},{"c":45.39,"h":47.94,"l":45.03,"n":56749,"o":46.88,"t":"2026-05-07T04:00:00Z","v":3902440,"vw":46.48391},{"c":45.63,"h":46.6,"l":38.7068,"n":71388,"o":44.64,"t":"2026-05-08T04:00:00Z","v":4778245,"vw":43.591078},{"c":44.62,"h":47.9336,"l":43.75,"n":44508,"o":45,"t":"2026-05-11T04:00:00Z","v":2555750,"vw":44.632854},{"c":41.87,"h":44.385,"l":41.638,"n":32596,"o":44.23,"t":"2026-05-12T04:00:00Z","v":2200534,"vw":42.407258},{"c":38.73,"h":41.8,"l":38.04,"n":41664,"o":41.53,"t":"2026-05-13T04:00:00Z","v":2898502,"vw":38.87282},{"c":39.35,"h":40.4079,"l":38.425,"n":30810,"o":39.01,"t":"2026-05-14T04:00:00Z","v":1647540,"vw":39.457027},{"c":41.05,"h":41.51,"l":39.68,"n":26840,"o":39.68,"t":"2026-05-15T04:00:00Z","v":1811955,"vw":40.861278},{"c":40.68,"h":41.8694,"l":40,"n":32644,"o":40.5,"t":"2026-05-18T04:00:00Z","v":1969457,"vw":40.668569},{"c":42.59,"h":43.1099,"l":40.13,"n":36221,"o":42,"t":"2026-05-19T04:00:00Z","v":1997875,"vw":42.468436},{"c":43.51,"h":43.65,"l":40.5,"n":27150,"o":41.95,"t":"2026-05-20T04:00:00Z","v":1479576,"vw":43.045478},{"c":42.22,"h":42.59,"l":41.02,"n":29122,"o":42.2,"t":"2026-05-21T04:00:00Z","v":1760543,"vw":42.015815},{"c":43.54,"h":44.38,"l":42.59,"n":17304,"o":42.59,"t":"2026-05-22T04:00:00Z","v":1050623,"vw":43.445507},{"c":42.55,"h":43.46,"l":42.09,"n":20914,"o":42.66,"t":"2026-05-26T04:00:00Z","v":988719,"vw":42.814577},{"c":41.6,"h":43.235,"l":41.41,"n":18498,"o":41.85,"t":"2026-05-27T04:00:00Z","v":1047221,"vw":41.91343},{"c":41.86,"h":42.58,"l":40.77,"n":22816,"o":41.92,"t":"2026-05-28T04:00:00Z","v":1191236,"vw":42.001329},{"c":43.31,"h":43.76,"l":41.25,"n":28782,"o":42.33,"t":"2026-05-29T04:00:00Z","v":2244328,"vw":43.126703},{"c":49.1,"h":49.85,"l":43.245,"n":41514,"o":44.5,"t":"2026-06-01T04:00:00Z","v":2388362,"vw":48.338915},{"c":46.37,"h":47.3,"l":45.2,"n":37546,"o":47.27,"t":"2026-06-02T04:00:00Z","v":2172616,"vw":46.215611},{"c":43.97,"h":45.58,"l":43.665,"n":30442,"o":45.58,"t":"2026-06-03T04:00:00Z","v":1482622,"vw":44.355965},{"c":44.03,"h":45.54,"l":43.49,"n":21074,"o":44.53,"t":"2026-06-04T04:00:00Z","v":1252910,"vw":44.347158},{"c":42.29,"h":44.78,"l":41.05,"n":22629,"o":43.95,"t":"2026-06-05T04:00:00Z","v":1204493,"vw":42.218031},{"c":40.87,"h":42.23,"l":40.62,"n":26925,"o":41.7,"t":"2026-06-08T04:00:00Z","v":1177255,"vw":40.982293},{"c":39.21,"h":40.81,"l":37.86,"n":30216,"o":40.26,"t":"2026-06-09T04:00:00Z","v":1566659,"vw":39.161809},{"c":38.73,"h":39.45,"l":37.98,"n":22163,"o":38.37,"t":"2026-06-10T04:00:00Z","v":1191619,"vw":38.831842},{"c":37.67,"h":38.55,"l":36.665,"n":25987,"o":38.08,"t":"2026-06-11T04:00:00Z","v":1119081,"vw":37.602291},{"c":38.64,"h":38.91,"l":36.77,"n":23566,"o":37.85,"t":"2026-06-12T04:00:00Z","v":1272311,"vw":38.467753},{"c":38.32,"h":39.595,"l":38.115,"n":23443,"o":39.08,"t":"2026-06-15T04:00:00Z","v":1506085,"vw":38.418635},{"c":38.05,"h":39.41,"l":37.39,"n":20125,"o":37.93,"t":"2026-06-16T04:00:00Z","v":1154823,"vw":38.154866},{"c":35.54,"h":38.17,"l":35.4,"n":22809,"o":37.77,"t":"2026-06-17T04:00:00Z","v":1514820,"vw":36.175615},{"c":35.02,"h":35.79,"l":34.52,"n":22366,"o":35.26,"t":"2026-06-18T04:00:00Z","v":2081455,"vw":35.077576},{"c":34.84,"h":35.5813,"l":33.42,"n":21422,"o":34.92,"t":"2026-06-22T04:00:00Z","v":1464488,"vw":34.54106},{"c":35.42,"h":35.61,"l":34.44,"n":20835,"o":34.98,"t":"2026-06-23T04:00:00Z","v":1348313,"vw":35.330445},{"c":35.85,"h":36.49,"l":35,"n":20615,"o":35.04,"t":"2026-06-24T04:00:00Z","v":1278913,"vw":35.901899},{"c":34.65,"h":36.07,"l":34.52,"n":22882,"o":35.05,"t":"2026-06-25T04:00:00Z","v":1399111,"vw":34.883363},{"c":37.18,"h":37.23,"l":34.87,"n":21056,"o":34.87,"t":"2026-06-26T04:00:00Z","v":3110590,"vw":36.947785},{"c":39.09,"h":39.925,"l":38.03,"n":28284,"o":38.41,"t":"2026-06-29T04:00:00Z","v":1776581,"vw":39.115783},{"c":38.98,"h":39.27,"l":37.83,"n":26684,"o":38.32,"t":"2026-06-30T04:00:00Z","v":1924992,"vw":38.903353},{"c":40.99,"h":41.705,"l":39.52,"n":25545,"o":40.13,"t":"2026-07-01T04:00:00Z","v":1522023,"vw":40.988822},{"c":40.01,"h":41.33,"l":39.935,"n":20956,"o":40.28,"t":"2026-07-02T04:00:00Z","v":1351476,"vw":40.231417},{"c":39.24,"h":39.9315,"l":38.43,"n":22901,"o":39.45,"t":"2026-07-06T04:00:00Z","v":1331485,"vw":39.194765},{"c":40.64,"h":43.0699,"l":40.27,"n":34374,"o":40.41,"t":"2026-07-07T04:00:00Z","v":2689768,"vw":41.428947},{"c":39.47,"h":40.57,"l":38.88,"n":27463,"o":40.03,"t":"2026-07-08T04:00:00Z","v":1860618,"vw":39.365562},{"c":40.94,"h":40.95,"l":37.95,"n":17250,"o":38.48,"t":"2026-07-09T04:00:00Z","v":929908,"vw":40.585453},{"c":41.77,"h":42.72,"l":41.19,"n":22781,"o":41.37,"t":"2026-07-10T04:00:00Z","v":1235540,"vw":41.636503},{"c":42.05,"h":43.27,"l":41.65,"n":19876,"o":42.4,"t":"2026-07-13T04:00:00Z","v":1329093,"vw":42.285981},{"c":41.3,"h":41.94,"l":39.61,"n":18762,"o":40.14,"t":"2026-07-14T04:00:00Z","v":1235908,"vw":41.213318},{"c":40.69,"h":42.275,"l":40.24,"n":22553,"o":41.79,"t":"2026-07-15T04:00:00Z","v":1335310,"vw":40.946718},{"c":41.77,"h":42.01,"l":40.38,"n":24977,"o":40.99,"t":"2026-07-16T04:00:00Z","v":1423091,"vw":41.411635},{"c":41.32,"h":42.825,"l":40.99,"n":24026,"o":41.44,"t":"2026-07-17T04:00:00Z","v":1511550,"vw":41.389323},{"c":40.74,"h":41.56,"l":40.06,"n":22703,"o":40.81,"t":"2026-07-20T04:00:00Z","v":1632513,"vw":40.891088},{"c":39.56,"h":41.01,"l":39.09,"n":23764,"o":39.56,"t":"2026-07-21T04:00:00Z","v":1784287,"vw":39.703679},{"c":37.66,"h":39.3,"l":37.19,"n":29360,"o":38.83,"t":"2026-07-22T04:00:00Z","v":1713722,"vw":37.851677},{"c":38.62,"h":39.98,"l":37.09,"n":51233,"o":38.11,"t":"2026-07-23T04:00:00Z","v":4855548,"vw":38.639468},{"c":48.31,"h":50.14,"l":40.3,"n":98820,"o":40.5,"t":"2026-07-24T04:00:00Z","v":8921178,"vw":47.655678},{"c":53.7,"h":55.3,"l":49.5302,"n":74075,"o":49.61,"t":"2026-07-27T04:00:00Z","v":5488271,"vw":53.216269},{"c":56.93,"h":57.21,"l":54.6915,"n":41022,"o":55.24,"t":"2026-07-28T04:00:00Z","v":2979257,"vw":56.398874},{"c":57.58,"h":58.98,"l":56.15,"n":34883,"o":56.79,"t":"2026-07-29T04:00:00Z","v":2481633,"vw":57.808319},{"c":53.48,"h":56.67,"l":53.13,"n":35935,"o":56.25,"t":"2026-07-30T04:00:00Z","v":2350371,"vw":53.923272},{"c":55.62,"h":56.27,"l":52.61,"n":29510,"o":52.78,"t":"2026-07-31T04:00:00Z","v":2034013,"vw":55.390756},{"c":57.3,"h":58.56,"l":56.19,"n":29219,"o":56.62,"t":"2026-08-03T04:00:00Z","v":1856421,"vw":57.288182},{"c":60.67,"h":60.75,"l":56.01,"n":34473,"o":56.56,"t":"2026-08-04T04:00:00Z","v":2762849,"vw":60.144826},{"c":61.48,"h":62.14,"l":60.42,"n":38039,"o":61.09,"t":"2026-08-05T04:00:00Z","v":2235225,"vw":61.417388},{"c":61.82,"h":62,"l":59.65,"n":27777,"o":60.41,"t":"2026-08-06T04:00:00Z","v":1762985,"vw":61.387076},{"c":63.01,"h":64.68,"l":62.21,"n":39714,"o":63,"t":"2026-08-07T04:00:00Z","v":2947105,"vw":63.449355},{"c":64.1,"h":64.95,"l":62.581,"n":31422,"o":62.67,"t":"2026-08-10T04:00:00Z","v":1665907,"vw":64.210183},{"c":63.45,"h":64.79,"l":62.35,"n":24433,"o":63.79,"t":"2026-08-11T04:00:00Z","v":1159399,"vw":63.643408},{"c":62.88,"h":63.275,"l":61.34,"n":26171,"o":62.2,"t":"2026-08-12T04:00:00Z","v":1302736,"vw":62.287255},{"c":67.78,"h":68.45,"l":62.95,"n":29898,"o":63.23,"t":"2026-08-13T04:00:00Z","v":1630675,"vw":66.491769},{"c":64.49,"h":67.99,"l":63.43,"n":24082,"o":67.71,"t":"2026-08-14T04:00:00Z","v":1205718,"vw":64.57477},{"c":64.07,"h":65.11,"l":62.88,"n":22542,"o":63.41,"t":"2026-08-17T04:00:00Z","v":1198654,"vw":64.270247},{"c":65.19,"h":66.2832,"l":63.925,"n":27229,"o":64,"t":"2026-08-18T04:00:00Z","v":1476515,"vw":65.516184},{"c":65.94,"h":67,"l":64.13,"n":23619,"o":64.32,"t":"2026-08-19T04:00:00Z","v":1260066,"vw":65.927451},{"c":65.58,"h":66.71,"l":64.71,"n":19522,"o":66.1,"t":"2026-08-20T04:00:00Z","v":1616310,"vw":65.757388},{"c":67.01,"h":67.065,"l":63.55,"n":26736,"o":65.26,"t":"2026-08-21T04:00:00Z","v":1628432,"vw":66.139646},{"c":67.08,"h":67.6923,"l":66.14,"n":17291,"o":66.55,"t":"2026-08-24T04:00:00Z","v":1042747,"vw":66.957482},{"c":65.61,"h":67.8273,"l":64.63,"n":21861,"o":67.45,"t":"2026-08-25T04:00:00Z","v":1488834,"vw":65.518832},{"c":66.06,"h":66.705,"l":63,"n":21213,"o":63.65,"t":"2026-08-26T04:00:00Z","v":920654,"vw":65.864166},{"c":68.53,"h":69.78,"l":66.86,"n":27673,"o":67.85,"t":"2026-08-27T04:00:00Z","v":1597947,"vw":68.243019},{"c":69.38,"h":70.425,"l":68.79,"n":27929,"o":69.68,"t":"2026-08-28T04:00:00Z","v":1442062,"vw":69.539033},{"c":69.62,"h":69.77,"l":68.26,"n":19843,"o":68.89,"t":"2026-08-31T04:00:00Z","v":1466562,"vw":69.393137},{"c":70.77,"h":70.78,"l":68.79,"n":31808,"o":70.01,"t":"2026-09-01T04:00:00Z","v":2014012,"vw":70.109401},{"c":72.58,"h":72.85,"l":69.47,"n":32203,"o":70.48,"t":"2026-09-02T04:00:00Z","v":1552877,"vw":71.86847},{"c":76.36,"h":77.95,"l":73.11,"n":33030,"o":74.9,"t":"2026-09-03T04:00:00Z","v":1696994,"vw":76.502733},{"c":73.39,"h":76.43,"l":73.13,"n":26082,"o":75.35,"t":"2026-09-04T04:00:00Z","v":1150877,"vw":74.007517},{"c":70.19,"h":72.07,"l":69.3175,"n":28490,"o":72.07,"t":"2026-09-08T04:00:00Z","v":1374206,"vw":70.436296},{"c":69.64,"h":71.36,"l":68.98,"n":25121,"o":70.97,"t":"2026-09-09T04:00:00Z","v":1044594,"vw":69.903932},{"c":69.04,"h":71.0671,"l":68.63,"n":21960,"o":70,"t":"2026-09-10T04:00:00Z","v":1168931,"vw":69.269096},{"c":68.92,"h":70.4,"l":67.97,"n":21564,"o":68.75,"t":"2026-09-11T04:00:00Z","v":1044248,"vw":68.956046},{"c":72.32,"h":72.92,"l":69.02,"n":32549,"o":70.11,"t":"2026-09-14T04:00:00Z","v":1975621,"vw":71.764153},{"c":72.43,"h":73.08,"l":70.235,"n":24782,"o":71.26,"t":"2026-09-15T04:00:00Z","v":1324464,"vw":72.169563},{"c":73.54,"h":75.14,"l":70.57,"n":26496,"o":70.81,"t":"2026-09-16T04:00:00Z","v":1514766,"vw":73.746407},{"c":74.78,"h":75.175,"l":71.86,"n":24582,"o":73.11,"t":"2026-09-17T04:00:00Z","v":1183464,"vw":74.336699},{"c":71.86,"h":75.05,"l":71.65,"n":27473,"o":75.05,"t":"2026-09-18T04:00:00Z","v":2813465,"vw":72.141306},{"c":77.3,"h":77.7099,"l":72.67,"n":31175,"o":72.67,"t":"2026-09-21T04:00:00Z","v":1445937,"vw":76.524702},{"c":79.73,"h":79.93,"l":76.9,"n":46641,"o":77.41,"t":"2026-09-22T04:00:00Z","v":2478438,"vw":78.694397},{"c":79.23,"h":81.9016,"l":78.52,"n":41964,"o":78.805,"t":"2026-09-23T04:00:00Z","v":2263035,"vw":79.861349},{"c":79.82,"h":81.22,"l":79.3,"n":29808,"o":79.3,"t":"2026-09-24T04:00:00Z","v":1692859,"vw":80.147124},{"c":76.16,"h":79.94,"l":75.58,"n":27480,"o":79.5,"t":"2026-09-25T04:00:00Z","v":1581957,"vw":77.145097},{"c":76.13,"h":76.87,"l":73.7,"n":28394,"o":74.4,"t":"2026-09-28T04:00:00Z","v":1418000,"vw":75.948054},{"c":74.43,"h":76.12,"l":72.29,"n":27778,"o":75.43,"t":"2026-09-29T04:00:00Z","v":1519077,"vw":73.889369},{"c":74.7,"h":76.3451,"l":73.99,"n":23005,"o":73.99,"t":"2026-09-30T04:00:00Z","v":1465985,"vw":75.039074},{"c":78.31,"h":78.89,"l":75.52,"n":26966,"o":76.58,"t":"2026-10-01T04:00:00Z","v":1318489,"vw":77.924957},{"c":78.28,"h":79.79,"l":77.12,"n":24283,"o":78.67,"t":"2026-10-02T04:00:00Z","v":1266885,"vw":78.04148},{"c":79.06,"h":80.6,"l":77.48,"n":23515,"o":78.46,"t":"2026-10-05T04:00:00Z","v":1701049,"vw":79.323919},{"c":77.26,"h":80.16,"l":76.29,"n":22878,"o":79.32,"t":"2026-10-06T04:00:00Z","v":1171700,"vw":77.352398},{"c":76.54,"h":78.1337,"l":76.32,"n":18693,"o":76.88,"t":"2026-10-07T04:00:00Z","v":1088044,"vw":76.755075},{"c":78.35,"h":78.8473,"l":76.76,"n":23280,"o":77.11,"t":"2026-10-08T04:00:00Z","v":1544309,"vw":78.173972},{"c":79.27,"h":80.2403,"l":78.59,"n":22648,"o":79.39,"t":"2026-10-09T04:00:00Z","v":917636,"vw":79.301792},{"c":78.17,"h":81.78,"l":77.21,"n":27185,"o":80.46,"t":"2026-10-12T04:00:00Z","v":1430757,"vw":78.277943},{"c":78.69,"h":79.625,"l":76,"n":27316,"o":76.89,"t":"2026-10-13T04:00:00Z","v":1738236,"vw":78.465068},{"c":75.2,"h":78.485,"l":74.1289,"n":28333,"o":78,"t":"2026-10-14T04:00:00Z","v":1804336,"vw":75.498586},{"c":79.94,"h":79.99,"l":74.2,"n":23677,"o":74.41,"t":"2026-10-15T04:00:00Z","v":1560072,"vw":77.699339}],"volatilityBars":[{"c":76.6,"h":76.6,"l":76.6,"n":1,"o":76.6,"t":"2026-10-08T11:00:00Z","v":250,"vw":76.6},{"c":77.65,"h":78.8,"l":76.76,"n":348,"o":77.11,"t":"2026-10-08T13:30:00Z","v":25018,"vw":77.745136},{"c":77.88,"h":78.195,"l":77.225,"n":586,"o":77.475,"t":"2026-10-08T13:45:00Z","v":26790,"vw":77.611938},{"c":77.55,"h":78.07,"l":77.27,"n":532,"o":77.895,"t":"2026-10-08T14:00:00Z","v":18762,"vw":77.557789},{"c":77.88,"h":78.04,"l":77.49,"n":799,"o":77.63,"t":"2026-10-08T14:15:00Z","v":20111,"vw":77.817712},{"c":78.5,"h":78.57,"l":77.935,"n":873,"o":77.935,"t":"2026-10-08T14:30:00Z","v":30382,"vw":78.214584},{"c":78.395,"h":78.71,"l":78.32,"n":746,"o":78.58,"t":"2026-10-08T14:45:00Z","v":22206,"vw":78.506048},{"c":78.44,"h":78.49,"l":77.92,"n":994,"o":78.46,"t":"2026-10-08T15:00:00Z","v":38422,"vw":78.222794},{"c":77.1823,"h":78.47,"l":77.17,"n":850,"o":78.47,"t":"2026-10-08T15:15:00Z","v":31945,"vw":77.61252},{"c":77.5,"h":77.52,"l":77.05,"n":715,"o":77.25,"t":"2026-10-08T15:30:00Z","v":23686,"vw":77.265419},{"c":77.87,"h":77.98,"l":77.52,"n":503,"o":77.5459,"t":"2026-10-08T15:45:00Z","v":15047,"vw":77.825793},{"c":77.99,"h":77.99,"l":77.7,"n":551,"o":77.79,"t":"2026-10-08T16:00:00Z","v":20857,"vw":77.800695},{"c":78.1,"h":78.3,"l":77.83,"n":710,"o":77.94,"t":"2026-10-08T16:15:00Z","v":27233,"vw":78.035074},{"c":77.71,"h":78.16,"l":77.655,"n":684,"o":78.06,"t":"2026-10-08T16:30:00Z","v":22753,"vw":77.952581},{"c":77.97,"h":78.16,"l":77.31,"n":720,"o":77.59,"t":"2026-10-08T16:45:00Z","v":24157,"vw":77.757236},{"c":78.43,"h":78.5754,"l":77.88,"n":614,"o":77.995,"t":"2026-10-08T17:00:00Z","v":26494,"vw":78.17536},{"c":78.16,"h":78.8473,"l":77.955,"n":650,"o":78.47,"t":"2026-10-08T17:15:00Z","v":29430,"vw":78.304802},{"c":78.33,"h":78.4707,"l":78.15,"n":630,"o":78.25,"t":"2026-10-08T17:30:00Z","v":19933,"vw":78.290607},{"c":78.075,"h":78.2825,"l":77.96,"n":780,"o":78.28,"t":"2026-10-08T17:45:00Z","v":25047,"vw":78.115087},{"c":77.96,"h":78.16,"l":77.73,"n":724,"o":78.07,"t":"2026-10-08T18:00:00Z","v":20047,"vw":77.912032},{"c":78.1,"h":78.15,"l":77.89,"n":623,"o":77.94,"t":"2026-10-08T18:15:00Z","v":21060,"vw":78.037515},{"c":77.745,"h":78.06,"l":77.655,"n":817,"o":78.03,"t":"2026-10-08T18:30:00Z","v":27638,"vw":77.808686},{"c":77.85,"h":77.87,"l":77.65,"n":702,"o":77.735,"t":"2026-10-08T18:45:00Z","v":22088,"vw":77.781936},{"c":77.52,"h":77.875,"l":77.42,"n":842,"o":77.875,"t":"2026-10-08T19:00:00Z","v":32153,"vw":77.615137},{"c":77.935,"h":77.945,"l":77.465,"n":1035,"o":77.47,"t":"2026-10-08T19:15:00Z","v":39115,"vw":77.713659},{"c":78.135,"h":78.31,"l":77.88,"n":1656,"o":77.92,"t":"2026-10-08T19:30:00Z","v":66655,"vw":78.089821},{"c":78.28,"h":78.63,"l":78.1,"n":3716,"o":78.1,"t":"2026-10-08T19:45:00Z","v":157671,"vw":78.421771},{"c":78.35,"h":78.35,"l":78.28,"n":44,"o":78.28,"t":"2026-10-08T20:00:00Z","v":461484,"vw":78.349984},{"c":78.35,"h":78.35,"l":78.35,"n":1,"o":78.35,"t":"2026-10-08T20:15:00Z","v":237024,"vw":78.35},{"c":79,"h":79,"l":79,"n":34,"o":79,"t":"2026-10-08T23:00:00Z","v":419,"vw":79},{"c":78.36,"h":78.36,"l":78.36,"n":1,"o":78.36,"t":"2026-10-09T08:00:00Z","v":272,"vw":78.36},{"c":79.019,"h":80.2403,"l":78.59,"n":531,"o":79.39,"t":"2026-10-09T13:30:00Z","v":39000,"vw":79.399786},{"c":79.3899,"h":79.3899,"l":78.67,"n":673,"o":78.815,"t":"2026-10-09T13:45:00Z","v":35182,"vw":78.974216},{"c":79.345,"h":79.66,"l":78.7,"n":674,"o":79.12,"t":"2026-10-09T14:00:00Z","v":18672,"vw":79.127159},{"c":79.01,"h":79.6,"l":79.01,"n":540,"o":79.345,"t":"2026-10-09T14:15:00Z","v":16149,"vw":79.328649},{"c":79.495,"h":79.625,"l":79.09,"n":597,"o":79.09,"t":"2026-10-09T14:30:00Z","v":18002,"vw":79.358041},{"c":79.58,"h":79.735,"l":79.4201,"n":546,"o":79.485,"t":"2026-10-09T14:45:00Z","v":15388,"vw":79.582529},{"c":79.54,"h":79.54,"l":79.15,"n":701,"o":79.535,"t":"2026-10-09T15:00:00Z","v":19746,"vw":79.27668},{"c":79.59,"h":79.59,"l":79.41,"n":445,"o":79.4501,"t":"2026-10-09T15:15:00Z","v":14335,"vw":79.492824},{"c":79.65,"h":79.71,"l":79.47,"n":409,"o":79.54,"t":"2026-10-09T15:30:00Z","v":10001,"vw":79.607113},{"c":79.61,"h":79.6917,"l":79.35,"n":334,"o":79.56,"t":"2026-10-09T15:45:00Z","v":7517,"vw":79.513303},{"c":79.68,"h":79.78,"l":79.51,"n":407,"o":79.6026,"t":"2026-10-09T16:00:00Z","v":18630,"vw":79.674774},{"c":79.46,"h":79.82,"l":79.455,"n":456,"o":79.735,"t":"2026-10-09T16:15:00Z","v":18088,"vw":79.701833},{"c":79.41,"h":79.6547,"l":79.24,"n":484,"o":79.45,"t":"2026-10-09T16:30:00Z","v":15069,"vw":79.425812},{"c":79.215,"h":79.555,"l":79.21,"n":504,"o":79.54,"t":"2026-10-09T16:45:00Z","v":15537,"vw":79.396589},{"c":79.41,"h":79.49,"l":79.22,"n":512,"o":79.22,"t":"2026-10-09T17:00:00Z","v":13542,"vw":79.361858},{"c":79.55,"h":79.555,"l":79.21,"n":801,"o":79.37,"t":"2026-10-09T17:15:00Z","v":39445,"vw":79.431557},{"c":79.36,"h":79.56,"l":79.24,"n":602,"o":79.56,"t":"2026-10-09T17:30:00Z","v":17180,"vw":79.367241},{"c":79.3,"h":79.45,"l":79.25,"n":530,"o":79.36,"t":"2026-10-09T17:45:00Z","v":15229,"vw":79.347817},{"c":79.22,"h":79.455,"l":79.21,"n":717,"o":79.3,"t":"2026-10-09T18:00:00Z","v":22590,"vw":79.318751},{"c":79.315,"h":79.315,"l":79.21,"n":607,"o":79.22,"t":"2026-10-09T18:15:00Z","v":16714,"vw":79.25721},{"c":79.06,"h":79.365,"l":79,"n":1287,"o":79.29,"t":"2026-10-09T18:30:00Z","v":54912,"vw":79.176547},{"c":79.22,"h":79.44,"l":79.0201,"n":807,"o":79.07,"t":"2026-10-09T18:45:00Z","v":20576,"vw":79.223404},{"c":79.05,"h":79.34,"l":79.05,"n":1061,"o":79.23,"t":"2026-10-09T19:00:00Z","v":39624,"vw":79.217594},{"c":79.32,"h":79.35,"l":78.98,"n":1104,"o":79.05,"t":"2026-10-09T19:15:00Z","v":40473,"vw":79.165367},{"c":79.26,"h":79.53,"l":79.21,"n":1574,"o":79.32,"t":"2026-10-09T19:30:00Z","v":57123,"vw":79.3304},{"c":79.26,"h":79.395,"l":79.16,"n":4470,"o":79.29,"t":"2026-10-09T19:45:00Z","v":167392,"vw":79.281234},{"c":79.27,"h":79.27,"l":79.27,"n":43,"o":79.27,"t":"2026-10-09T20:00:00Z","v":139065,"vw":79.27},{"c":80.37,"h":80.99,"l":80.25,"n":4,"o":80.99,"t":"2026-10-12T08:15:00Z","v":354,"vw":80.542632},{"c":79.18,"h":79.18,"l":79.12,"n":9,"o":79.18,"t":"2026-10-12T11:15:00Z","v":1102,"vw":79.133238},{"c":79.5267,"h":79.5267,"l":79.5267,"n":1,"o":79.5267,"t":"2026-10-12T12:30:00Z","v":150,"vw":79.5267},{"c":80.785,"h":81.78,"l":80.45,"n":988,"o":80.46,"t":"2026-10-12T13:30:00Z","v":69451,"vw":80.992374},{"c":79.935,"h":80.8114,"l":79.92,"n":779,"o":80.71,"t":"2026-10-12T13:45:00Z","v":39148,"vw":80.396336},{"c":79.63,"h":80.115,"l":79.5,"n":872,"o":80.11,"t":"2026-10-12T14:00:00Z","v":26504,"vw":79.846897},{"c":78.85,"h":79.966,"l":78.83,"n":987,"o":79.69,"t":"2026-10-12T14:15:00Z","v":36438,"vw":79.387959},{"c":79.055,"h":79.15,"l":78.66,"n":549,"o":78.85,"t":"2026-10-12T14:30:00Z","v":16335,"vw":78.898564},{"c":78.63,"h":79.19,"l":78.41,"n":987,"o":79.045,"t":"2026-10-12T14:45:00Z","v":48815,"vw":78.621731},{"c":77.77,"h":78.6325,"l":77.76,"n":981,"o":78.625,"t":"2026-10-12T15:00:00Z","v":39696,"vw":78.132515},{"c":78,"h":78.12,"l":77.6,"n":582,"o":77.7675,"t":"2026-10-12T15:15:00Z","v":14629,"vw":77.828978},{"c":77.49,"h":78.14,"l":77.42,"n":1061,"o":78.14,"t":"2026-10-12T15:30:00Z","v":41026,"vw":77.55582},{"c":77.4575,"h":77.59,"l":77.24,"n":1485,"o":77.465,"t":"2026-10-12T15:45:00Z","v":64568,"vw":77.493432},{"c":77.64,"h":77.675,"l":77.43,"n":1087,"o":77.47,"t":"2026-10-12T16:00:00Z","v":56848,"vw":77.541026},{"c":77.655,"h":77.75,"l":77.62,"n":537,"o":77.65,"t":"2026-10-12T16:15:00Z","v":14054,"vw":77.671441},{"c":77.595,"h":77.925,"l":77.57,"n":972,"o":77.655,"t":"2026-10-12T16:30:00Z","v":41361,"vw":77.73362},{"c":77.75,"h":77.84,"l":77.21,"n":772,"o":77.51,"t":"2026-10-12T16:45:00Z","v":48326,"vw":77.426258},{"c":77.61,"h":77.9,"l":77.61,"n":775,"o":77.79,"t":"2026-10-12T17:00:00Z","v":53092,"vw":77.748987},{"c":77.595,"h":77.69,"l":77.52,"n":603,"o":77.61,"t":"2026-10-12T17:15:00Z","v":20587,"vw":77.602636},{"c":77.645,"h":77.67,"l":77.46,"n":662,"o":77.585,"t":"2026-10-12T17:30:00Z","v":29440,"vw":77.537317},{"c":77.59,"h":77.74,"l":77.545,"n":877,"o":77.645,"t":"2026-10-12T17:45:00Z","v":25746,"vw":77.656361},{"c":77.81,"h":77.85,"l":77.47,"n":749,"o":77.585,"t":"2026-10-12T18:00:00Z","v":26598,"vw":77.562229},{"c":77.8,"h":77.95,"l":77.63,"n":808,"o":77.85,"t":"2026-10-12T18:15:00Z","v":27700,"vw":77.793049},{"c":77.92,"h":77.94,"l":77.76,"n":852,"o":77.8,"t":"2026-10-12T18:30:00Z","v":21497,"vw":77.844885},{"c":78.175,"h":78.25,"l":77.88,"n":772,"o":77.89,"t":"2026-10-12T18:45:00Z","v":21634,"vw":78.054953},{"c":78.065,"h":78.25,"l":77.98,"n":914,"o":78.16,"t":"2026-10-12T19:00:00Z","v":26018,"vw":78.077732},{"c":77.93,"h":78.1,"l":77.86,"n":1110,"o":78.03,"t":"2026-10-12T19:15:00Z","v":32352,"vw":77.957129},{"c":77.94,"h":78.1,"l":77.855,"n":1419,"o":77.88,"t":"2026-10-12T19:30:00Z","v":48834,"vw":77.978381},{"c":78.185,"h":78.45,"l":77.835,"n":3852,"o":77.93,"t":"2026-10-12T19:45:00Z","v":150742,"vw":78.200599},{"c":78.17,"h":78.17,"l":78.17,"n":46,"o":78.17,"t":"2026-10-12T20:00:00Z","v":374199,"vw":78.17},{"c":78.39,"h":78.39,"l":78.39,"n":7,"o":78.39,"t":"2026-10-13T12:45:00Z","v":206,"vw":78.39},{"c":79.6125,"h":79.625,"l":76,"n":980,"o":76.89,"t":"2026-10-13T13:30:00Z","v":104563,"vw":77.205373},{"c":78.905,"h":79.625,"l":78.8,"n":509,"o":79.61,"t":"2026-10-13T13:45:00Z","v":43621,"vw":78.975137},{"c":79.05,"h":79.52,"l":78.74,"n":848,"o":78.83,"t":"2026-10-13T14:00:00Z","v":52069,"vw":79.112705},{"c":78.775,"h":79.115,"l":78.63,"n":961,"o":78.98,"t":"2026-10-13T14:15:00Z","v":55005,"vw":78.858095},{"c":78.605,"h":78.925,"l":78.445,"n":1026,"o":78.78,"t":"2026-10-13T14:30:00Z","v":39950,"vw":78.701253},{"c":78.45,"h":78.71,"l":78.325,"n":1054,"o":78.5172,"t":"2026-10-13T14:45:00Z","v":48326,"vw":78.495308},{"c":78.545,"h":78.545,"l":78.18,"n":1008,"o":78.42,"t":"2026-10-13T15:00:00Z","v":46101,"vw":78.330655},{"c":78.17,"h":78.73,"l":78.17,"n":720,"o":78.58,"t":"2026-10-13T15:15:00Z","v":31646,"vw":78.507688},{"c":78.06,"h":78.26,"l":77.89,"n":870,"o":78.15,"t":"2026-10-13T15:30:00Z","v":33170,"vw":78.069093},{"c":77.82,"h":78.08,"l":77.8,"n":437,"o":78.08,"t":"2026-10-13T15:45:00Z","v":13085,"vw":77.884085},{"c":78.275,"h":78.275,"l":77.81,"n":657,"o":77.855,"t":"2026-10-13T16:00:00Z","v":38816,"vw":78.075851},{"c":78.22,"h":78.28,"l":78.01,"n":693,"o":78.28,"t":"2026-10-13T16:15:00Z","v":30347,"vw":78.16702},{"c":77.93,"h":78.39,"l":77.924,"n":527,"o":78.235,"t":"2026-10-13T16:30:00Z","v":17973,"vw":78.092723},{"c":78.05,"h":78.0519,"l":77.85,"n":519,"o":77.965,"t":"2026-10-13T16:45:00Z","v":19749,"vw":77.968701},{"c":77.86,"h":78.1,"l":77.86,"n":495,"o":78.05,"t":"2026-10-13T17:00:00Z","v":22626,"vw":77.999138},{"c":77.96,"h":78.035,"l":77.8,"n":512,"o":77.85,"t":"2026-10-13T17:15:00Z","v":17745,"vw":77.923731},{"c":78.635,"h":78.635,"l":77.94,"n":873,"o":77.95,"t":"2026-10-13T17:30:00Z","v":57378,"vw":78.211996},{"c":78.75,"h":78.84,"l":78.57,"n":540,"o":78.57,"t":"2026-10-13T17:45:00Z","v":24242,"vw":78.679861},{"c":78.84,"h":78.99,"l":78.7,"n":642,"o":78.8,"t":"2026-10-13T18:00:00Z","v":28520,"vw":78.84266},{"c":78.46,"h":78.805,"l":78.4,"n":841,"o":78.8,"t":"2026-10-13T18:15:00Z","v":36261,"vw":78.555769},{"c":78.635,"h":78.815,"l":78.4,"n":853,"o":78.4,"t":"2026-10-13T18:30:00Z","v":50966,"vw":78.592445},{"c":78.69,"h":78.705,"l":78.52,"n":1026,"o":78.6,"t":"2026-10-13T18:45:00Z","v":57006,"vw":78.599224},{"c":78.61,"h":78.88,"l":78.6,"n":903,"o":78.7,"t":"2026-10-13T19:00:00Z","v":50749,"vw":78.724824},{"c":78.4,"h":78.635,"l":78.38,"n":1137,"o":78.63,"t":"2026-10-13T19:15:00Z","v":57689,"vw":78.48055},{"c":78.735,"h":78.845,"l":78.38,"n":1488,"o":78.4,"t":"2026-10-13T19:30:00Z","v":66791,"vw":78.648152},{"c":78.71,"h":78.95,"l":78.2,"n":6286,"o":78.735,"t":"2026-10-13T19:45:00Z","v":444317,"vw":78.545141},{"c":78.69,"h":78.69,"l":78.69,"n":58,"o":78.69,"t":"2026-10-13T20:00:00Z","v":236291,"vw":78.69},{"c":78.4,"h":78.41,"l":78.4,"n":6,"o":78.41,"t":"2026-10-14T12:30:00Z","v":610,"vw":78.40177},{"c":78.28,"h":78.3975,"l":77.62,"n":647,"o":78,"t":"2026-10-14T13:30:00Z","v":71458,"vw":77.993354},{"c":77.2606,"h":78.485,"l":77.2606,"n":676,"o":78.29,"t":"2026-10-14T13:45:00Z","v":52615,"vw":78.129603},{"c":76.995,"h":77.565,"l":76.6,"n":541,"o":77.49,"t":"2026-10-14T14:00:00Z","v":21863,"vw":76.912508},{"c":77.01,"h":77.7,"l":76.94,"n":1297,"o":77,"t":"2026-10-14T14:15:00Z","v":100143,"vw":77.098232},{"c":76.62,"h":77.23,"l":76.36,"n":651,"o":77.09,"t":"2026-10-14T14:30:00Z","v":25702,"vw":76.679542},{"c":76.74,"h":76.815,"l":76.39,"n":540,"o":76.56,"t":"2026-10-14T14:45:00Z","v":24841,"vw":76.631865},{"c":76.35,"h":76.785,"l":76.35,"n":510,"o":76.74,"t":"2026-10-14T15:00:00Z","v":14856,"vw":76.59306},{"c":76.51,"h":76.72,"l":76.31,"n":465,"o":76.31,"t":"2026-10-14T15:15:00Z","v":14576,"vw":76.558513},{"c":75.5715,"h":76.5429,"l":75.542,"n":931,"o":76.43,"t":"2026-10-14T15:30:00Z","v":42742,"vw":75.87357},{"c":75.44,"h":75.72,"l":75.1,"n":1289,"o":75.66,"t":"2026-10-14T15:45:00Z","v":88151,"vw":75.299943},{"c":74.905,"h":75.63,"l":74.83,"n":986,"o":75.52,"t":"2026-10-14T16:00:00Z","v":46277,"vw":75.053166},{"c":75.03,"h":75.305,"l":74.795,"n":907,"o":74.9,"t":"2026-10-14T16:15:00Z","v":43983,"vw":75.031008},{"c":75.14,"h":75.37,"l":74.64,"n":782,"o":74.9601,"t":"2026-10-14T16:30:00Z","v":31156,"vw":74.959624},{"c":74.95,"h":75.43,"l":74.895,"n":1360,"o":75.23,"t":"2026-10-14T16:45:00Z","v":110989,"vw":75.150199},{"c":75,"h":75.17,"l":74.985,"n":600,"o":75.03,"t":"2026-10-14T17:00:00Z","v":24744,"vw":75.061694},{"c":74.78,"h":75.2099,"l":74.74,"n":786,"o":75,"t":"2026-10-14T17:15:00Z","v":30829,"vw":74.974514},{"c":74.9223,"h":74.98,"l":74.76,"n":595,"o":74.83,"t":"2026-10-14T17:30:00Z","v":28263,"vw":74.870461},{"c":75.145,"h":75.145,"l":74.86,"n":706,"o":74.86,"t":"2026-10-14T17:45:00Z","v":42699,"vw":75.004829},{"c":74.985,"h":75.18,"l":74.82,"n":713,"o":75.17,"t":"2026-10-14T18:00:00Z","v":27663,"vw":74.976423},{"c":74.82,"h":75.09,"l":74.71,"n":1221,"o":74.985,"t":"2026-10-14T18:15:00Z","v":79667,"vw":74.979085},{"c":74.72,"h":74.95,"l":74.68,"n":690,"o":74.75,"t":"2026-10-14T18:30:00Z","v":27999,"vw":74.779785},{"c":74.42,"h":74.87,"l":74.42,"n":833,"o":74.7471,"t":"2026-10-14T18:45:00Z","v":35978,"vw":74.684042},{"c":74.165,"h":74.51,"l":74.1289,"n":1099,"o":74.43,"t":"2026-10-14T19:00:00Z","v":47021,"vw":74.351053},{"c":74.77,"h":74.85,"l":74.13,"n":1539,"o":74.16,"t":"2026-10-14T19:15:00Z","v":76943,"vw":74.493857},{"c":74.97,"h":75.47,"l":74.65,"n":1781,"o":74.73,"t":"2026-10-14T19:30:00Z","v":89530,"vw":75.183077},{"c":75.14,"h":75.36,"l":74.42,"n":5544,"o":74.9,"t":"2026-10-14T19:45:00Z","v":300315,"vw":74.972073},{"c":75.2,"h":75.2,"l":75.2,"n":47,"o":75.2,"t":"2026-10-14T20:00:00Z","v":294762,"vw":75.2},{"c":74.8,"h":74.95,"l":74.8,"n":10,"o":74.95,"t":"2026-10-15T08:00:00Z","v":556,"vw":74.842614},{"c":74.286,"h":74.286,"l":74.286,"n":1,"o":74.286,"t":"2026-10-15T12:00:00Z","v":335,"vw":74.286},{"c":74.75,"h":75.31,"l":74.75,"n":3,"o":75.31,"t":"2026-10-15T12:15:00Z","v":360,"vw":74.998889},{"c":74.75,"h":74.75,"l":74.75,"n":1,"o":74.75,"t":"2026-10-15T12:30:00Z","v":100,"vw":74.75},{"c":74.83,"h":75.815,"l":74.2,"n":1271,"o":74.41,"t":"2026-10-15T13:30:00Z","v":133770,"vw":75.130784},{"c":74.51,"h":75.285,"l":74.25,"n":1295,"o":74.98,"t":"2026-10-15T13:45:00Z","v":96509,"vw":74.840196},{"c":75.82,"h":76,"l":74.555,"n":1763,"o":74.555,"t":"2026-10-15T14:00:00Z","v":156953,"vw":75.544992},{"c":75.57,"h":75.945,"l":75.17,"n":846,"o":75.81,"t":"2026-10-15T14:15:00Z","v":40474,"vw":75.53421},{"c":75.96,"h":76.12,"l":74.905,"n":599,"o":75.48,"t":"2026-10-15T14:30:00Z","v":27370,"vw":75.374976},{"c":76.655,"h":76.655,"l":75.9,"n":546,"o":75.96,"t":"2026-10-15T14:45:00Z","v":22405,"vw":76.274518},{"c":77.43,"h":77.63,"l":76.54,"n":779,"o":76.655,"t":"2026-10-15T15:00:00Z","v":36365,"vw":77.007087},{"c":77.52,"h":77.64,"l":77.36,"n":763,"o":77.53,"t":"2026-10-15T15:15:00Z","v":34185,"vw":77.478857},{"c":77.99,"h":78.19,"l":77.51,"n":731,"o":77.53,"t":"2026-10-15T15:30:00Z","v":25350,"vw":77.847551},{"c":77.79,"h":77.9999,"l":77.54,"n":887,"o":77.99,"t":"2026-10-15T15:45:00Z","v":32987,"vw":77.759235},{"c":77.505,"h":77.795,"l":77.19,"n":788,"o":77.79,"t":"2026-10-15T16:00:00Z","v":34051,"vw":77.38039},{"c":77.24,"h":77.5,"l":77.1876,"n":485,"o":77.5,"t":"2026-10-15T16:15:00Z","v":27728,"vw":77.31349},{"c":77.635,"h":77.72,"l":77.19,"n":561,"o":77.24,"t":"2026-10-15T16:30:00Z","v":23505,"vw":77.50066},{"c":77.35,"h":77.89,"l":77.3,"n":499,"o":77.635,"t":"2026-10-15T16:45:00Z","v":20886,"vw":77.700517},{"c":78.32,"h":78.32,"l":78.3,"n":43,"o":78.3,"t":"2026-10-15T18:00:00Z","v":1144,"vw":78.311803},{"c":78.13,"h":78.32,"l":78.04,"n":507,"o":78.32,"t":"2026-10-15T18:15:00Z","v":14064,"vw":78.192273},{"c":78.3,"h":78.3,"l":77.95,"n":651,"o":78.05,"t":"2026-10-15T18:30:00Z","v":20972,"vw":78.162014},{"c":78.77,"h":78.77,"l":78.06,"n":946,"o":78.28,"t":"2026-10-15T18:45:00Z","v":39993,"vw":78.328094},{"c":79.3,"h":79.44,"l":78.8,"n":714,"o":78.8,"t":"2026-10-15T19:00:00Z","v":26224,"vw":79.198892},{"c":79.157,"h":79.44,"l":79.04,"n":1184,"o":79.315,"t":"2026-10-15T19:15:00Z","v":64312,"vw":79.231757},{"c":79.21,"h":79.29,"l":78.71,"n":2058,"o":79.21,"t":"2026-10-15T19:30:00Z","v":110375,"vw":79.045532},{"c":79.93,"h":79.99,"l":79.09,"n":5169,"o":79.15,"t":"2026-10-15T19:45:00Z","v":257004,"vw":79.619252},{"c":80.99,"h":80.99,"l":79.75,"n":69,"o":79.94,"t":"2026-10-15T20:00:00Z","v":204900,"vw":79.941651},{"c":80.8491,"h":81,"l":80.8491,"n":2,"o":81,"t":"2026-10-15T20:15:00Z","v":300,"vw":80.8994}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":92.66413763100815,"iv":1.9776595199806821,"gamma":0.021260827296742075,"theta":-0.7443082353716671,"vega":0.007332757366216665,"rho":0.00020523193512827408,"breakevenPct":15.077518031750678},{"delta":0.15,"premium":0.375,"strike":86.39655830852587,"iv":1.194467337431524,"gamma":0.04717881127191456,"theta":-0.5953511223250306,"vega":0.009734316994287649,"rho":0.0003126014944674091,"breakevenPct":7.325323730908395},{"delta":0.2,"premium":0.37170810061865694,"strike":83.86832402474627,"iv":0.8163500116268626,"gamma":0.08282561024802435,"theta":-0.4903471998524879,"vega":0.011691462683806261,"rho":0.00041987082823970016,"breakevenPct":4.1941495024247955},{"delta":0.25,"premium":0.38786813391252256,"strike":82.74754577391651,"iv":0.6329872263716602,"gamma":0.11967656599439497,"theta":-0.4260893191877747,"vega":0.01320742968837612,"rho":0.0005255555328932181,"breakevenPct":2.8278779947198265},{"delta":0.3,"premium":0.46383823288777826,"strike":82.24107844741481,"iv":0.588890189534492,"gamma":0.13988214458897832,"theta":-0.4318553630984964,"vega":0.014557409574300158,"rho":0.000628936959356751,"breakevenPct":2.295407964099268},{"delta":0.35,"premium":0.5178839590443686,"strike":81.82116040955631,"iv":0.5371217064846416,"gamma":0.16523788395904437,"theta":-0.4171631399317406,"vega":0.015486143344709897,"rho":0.0007345977275875805,"breakevenPct":1.84287069194422},{"delta":0.4,"premium":0.5520136518771331,"strike":81.47986348122866,"iv":0.47838450511945385,"gamma":0.19527201365187713,"theta":-0.3838866894197952,"vega":0.01603221843003413,"rho":0.00084232904292,"breakevenPct":1.4629440935097504},{"delta":0.45,"premium":0.5861433447098977,"strike":81.13856655290103,"iv":0.4196473037542662,"gamma":0.22530614334470989,"theta":-0.3506102389078498,"vega":0.01657829351535836,"rho":0.0009500603582524192,"breakevenPct":1.0830174950752816},{"delta":0.5,"premium":0.6338937918441876,"strike":80.90961655508217,"iv":0.3821792148508825,"gamma":0.24050976871576382,"theta":-0.320415216068168,"vega":0.016357121119902618,"rho":0.0010576179410937074,"breakevenPct":0.8588968175605436},{"delta":0.55,"premium":0.6909540474741328,"strike":80.75745587340231,"iv":0.35924860012172855,"gamma":0.24557671941570297,"theta":-0.2923263542300669,"vega":0.015611533779671331,"rho":0.0011650567774848287,"breakevenPct":0.7412697492939719},{"delta":0.6,"premium":0.7480143031040779,"strike":80.60529519172246,"iv":0.33631798539257457,"gamma":0.2506436701156421,"theta":-0.2642374923919659,"vega":0.014865946439440048,"rho":0.0012724956138759496,"breakevenPct":0.6236426810274005},{"delta":0.65,"premium":0.8050745587340231,"strike":80.4531345100426,"iv":0.3133873706634206,"gamma":0.25571062081558127,"theta":-0.23614863055386487,"vega":0.014120359099208765,"rho":0.0013799344502670708,"breakevenPct":0.5060156127608288},{"delta":0.7,"premium":0.8621348143639682,"strike":80.30097382836276,"iv":0.2904567559342666,"gamma":0.2607775715155204,"theta":-0.2080597687157639,"vega":0.013374771758977482,"rho":0.0014873732866581917,"breakevenPct":0.3883885444942575},{"delta":0.75,"premium":0.9191950699939135,"strike":80.1488131466829,"iv":0.26752614120511264,"gamma":0.2658445222154595,"theta":-0.17997090687766282,"vega":0.012629184418746197,"rho":0.001594812123049313,"breakevenPct":0.27076147622768587},{"delta":0.8,"premium":0.9762553256238587,"strike":79.99665246500304,"iv":0.24459552647595864,"gamma":0.27091147291539863,"theta":-0.1518820450395618,"vega":0.011883597078514913,"rho":0.001702250959440434,"breakevenPct":0.15313440796111433},{"delta":0.85,"premium":1.033315581253804,"strike":79.84449178332319,"iv":0.22166491174680467,"gamma":0.27597842361533775,"theta":-0.1237931832014608,"vega":0.01113800973828363,"rho":0.0018096897958315551,"breakevenPct":0.035507339694542894},{"delta":0.9,"premium":1.090375836883749,"strike":79.69233110164333,"iv":0.1987342970176507,"gamma":0.28104537431527693,"theta":-0.09570432136335974,"vega":0.010392422398052346,"rho":0.0019171286322226763,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.3488583031971656,"strike":72.76141696802834,"iv":1.655423589282628,"gamma":0.025739978696235493,"theta":-0.6264126367467712,"vega":0.007340816455298573,"rho":-0.00022327791165523706,"breakevenPct":10.434923004917586},{"delta":0.15,"premium":0.4312689895090419,"strike":75.65634494754521,"iv":1.2767391125791359,"gamma":0.0433611892615419,"theta":-0.6337828648405294,"vega":0.00968351815285566,"rho":-0.0003360277093417429,"breakevenPct":6.956198698518398},{"delta":0.2,"premium":0.5557507987220448,"strike":77.02555910543131,"iv":1.1422578274760384,"gamma":0.057870926517571884,"theta":-0.6744482428115017,"vega":0.01185111821086262,"rho":-0.0004410672152299996,"breakevenPct":5.416623924435447},{"delta":0.25,"premium":0.7354632587859425,"strike":77.82428115015975,"iv":1.1284399361022364,"gamma":0.06633738019169329,"theta":-0.7540808306709265,"vega":0.013448562300319489,"rho":-0.0005544972571616626,"breakevenPct":4.650988209672351},{"delta":0.3,"premium":0.9761529126213592,"strike":78.47330097087378,"iv":1.1579631067961165,"gamma":0.07037718446601941,"theta":-0.8448196601941748,"vega":0.014651941747572814,"rho":-0.000669886000379646,"breakevenPct":4.1459359989753555},{"delta":0.35,"premium":1.2486486486486486,"strike":79.08108108108108,"iv":1.203727027027027,"gamma":0.07262162162162163,"theta":-0.9390621621621622,"vega":0.01568108108108108,"rho":-0.0007862249977407516,"breakevenPct":3.7312320948131474},{"delta":0.4,"premium":1.6171990171990174,"strike":79.69533169533169,"iv":1.2759014742014743,"gamma":0.07127027027027028,"theta":-1.035745208845209,"vega":0.016295331695331695,"rho":-0.0009051798310325458,"breakevenPct":3.4273323040916073},{"delta":0.45,"premium":2.104392386530015,"strike":80.36896046852122,"iv":1.3853814055636897,"gamma":0.06757452415812591,"theta":-1.1528431918008786,"vega":0.01671068814055637,"rho":-0.0010273433833369666,"breakevenPct":3.1967355456137296},{"delta":0.5,"premium":2.6724770642201836,"strike":81.10550458715596,"iv":1.5047532110091744,"gamma":0.06261100917431192,"theta":-1.2640522935779814,"vega":0.016878899082568805,"rho":-0.0011517287308018833,"breakevenPct":2.988372755001883},{"delta":0.55,"premium":3.01651376146789,"strike":81.87003058103976,"iv":1.4565880733944954,"gamma":0.06414006116207951,"theta":-1.2129819571865441,"vega":0.016725993883792048,"rho":-0.0012702675207645086,"breakevenPct":2.4682812553610907},{"delta":0.6,"premium":4.390034965034965,"strike":83.18006993006993,"iv":1.8031293706293707,"gamma":0.05057202797202798,"theta":-1.4665201048951049,"vega":0.016355944055944056,"rho":-0.0014160286604641805,"breakevenPct":2.5468001931561877},{"delta":0.65,"premium":4.862468513853904,"strike":84.07808564231738,"iv":1.7304911838790933,"gamma":0.050579848866498744,"theta":-1.3494068010075566,"vega":0.01564534005037783,"rho":-0.0015378119250547613,"breakevenPct":2.0204094684251626},{"delta":0.7,"premium":6.4374999999999964,"strike":85.79761904761904,"iv":1.963364285714285,"gamma":0.04193452380952383,"theta":-1.4366809523809518,"vega":0.014680952380952383,"rho":-0.0016887779401563283,"breakevenPct":1.8416790692548988},{"delta":0.75,"premium":10.288779290772174,"strike":89.61191405649723,"iv":2.6527987820579493,"gamma":0.02899236334290427,"theta":-1.7906625505482818,"vega":0.013265170635765895,"rho":-0.0018943109670455831,"breakevenPct":1.8874238974521234},{"delta":0.8,"premium":13.181360765939957,"strike":92.78136076593995,"iv":2.899126765548259,"gamma":0.023161878030539408,"theta":-1.7280103014858132,"vega":0.011695503933030843,"rho":-0.002079353364815423,"breakevenPct":1.544977000362419},{"delta":0.85,"premium":26.164021406039772,"strike":105.6989699010945,"iv":4.510313069835594,"gamma":0.012356712826000907,"theta":-2.248665391919374,"vega":0.009757204510068356,"rho":-0.0025336629383569944,"breakevenPct":1.625437395030102},{"delta":0.9,"premium":33.41353010330426,"strike":113.3300316876887,"iv":5.015018756591565,"gamma":0.008046530619623652,"theta":-2.083340288485838,"vega":0.007770208945916875,"rho":-0.0028350452488739306,"breakevenPct":1.1535050057645324}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":92.66413763100815,"iv":1.9776595199806821,"gamma":0.021260827296742075,"theta":-0.7443082353716671,"vega":0.007332757366216665,"rho":0.00020523193512827408,"breakevenPct":15.077518031750678},{"delta":0.15,"premium":0.375,"strike":86.39655830852587,"iv":1.194467337431524,"gamma":0.04717881127191456,"theta":-0.5953511223250306,"vega":0.009734316994287649,"rho":0.0003126014944674091,"breakevenPct":7.325323730908395},{"delta":0.2,"premium":0.37170810061865694,"strike":83.86832402474627,"iv":0.8163500116268626,"gamma":0.08282561024802435,"theta":-0.4903471998524879,"vega":0.011691462683806261,"rho":0.00041987082823970016,"breakevenPct":4.1941495024247955},{"delta":0.25,"premium":0.38786813391252256,"strike":82.74754577391651,"iv":0.6329872263716602,"gamma":0.11967656599439497,"theta":-0.4260893191877747,"vega":0.01320742968837612,"rho":0.0005255555328932181,"breakevenPct":2.8278779947198265},{"delta":0.3,"premium":0.46383823288777826,"strike":82.24107844741481,"iv":0.588890189534492,"gamma":0.13988214458897832,"theta":-0.4318553630984964,"vega":0.014557409574300158,"rho":0.000628936959356751,"breakevenPct":2.295407964099268},{"delta":0.35,"premium":0.5178839590443686,"strike":81.82116040955631,"iv":0.5371217064846416,"gamma":0.16523788395904437,"theta":-0.4171631399317406,"vega":0.015486143344709897,"rho":0.0007345977275875805,"breakevenPct":1.84287069194422},{"delta":0.4,"premium":0.5520136518771331,"strike":81.47986348122866,"iv":0.47838450511945385,"gamma":0.19527201365187713,"theta":-0.3838866894197952,"vega":0.01603221843003413,"rho":0.00084232904292,"breakevenPct":1.4629440935097504},{"delta":0.45,"premium":0.5861433447098977,"strike":81.13856655290103,"iv":0.4196473037542662,"gamma":0.22530614334470989,"theta":-0.3506102389078498,"vega":0.01657829351535836,"rho":0.0009500603582524192,"breakevenPct":1.0830174950752816},{"delta":0.5,"premium":0.6338937918441876,"strike":80.90961655508217,"iv":0.3821792148508825,"gamma":0.24050976871576382,"theta":-0.320415216068168,"vega":0.016357121119902618,"rho":0.0010576179410937074,"breakevenPct":0.8588968175605436},{"delta":0.55,"premium":0.6909540474741328,"strike":80.75745587340231,"iv":0.35924860012172855,"gamma":0.24557671941570297,"theta":-0.2923263542300669,"vega":0.015611533779671331,"rho":0.0011650567774848287,"breakevenPct":0.7412697492939719},{"delta":0.6,"premium":0.7480143031040779,"strike":80.60529519172246,"iv":0.33631798539257457,"gamma":0.2506436701156421,"theta":-0.2642374923919659,"vega":0.014865946439440048,"rho":0.0012724956138759496,"breakevenPct":0.6236426810274005},{"delta":0.65,"premium":0.8050745587340231,"strike":80.4531345100426,"iv":0.3133873706634206,"gamma":0.25571062081558127,"theta":-0.23614863055386487,"vega":0.014120359099208765,"rho":0.0013799344502670708,"breakevenPct":0.5060156127608288},{"delta":0.7,"premium":0.8621348143639682,"strike":80.30097382836276,"iv":0.2904567559342666,"gamma":0.2607775715155204,"theta":-0.2080597687157639,"vega":0.013374771758977482,"rho":0.0014873732866581917,"breakevenPct":0.3883885444942575},{"delta":0.75,"premium":0.9191950699939135,"strike":80.1488131466829,"iv":0.26752614120511264,"gamma":0.2658445222154595,"theta":-0.17997090687766282,"vega":0.012629184418746197,"rho":0.001594812123049313,"breakevenPct":0.27076147622768587},{"delta":0.8,"premium":0.9762553256238587,"strike":79.99665246500304,"iv":0.24459552647595864,"gamma":0.27091147291539863,"theta":-0.1518820450395618,"vega":0.011883597078514913,"rho":0.001702250959440434,"breakevenPct":0.15313440796111433},{"delta":0.85,"premium":1.033315581253804,"strike":79.84449178332319,"iv":0.22166491174680467,"gamma":0.27597842361533775,"theta":-0.1237931832014608,"vega":0.01113800973828363,"rho":0.0018096897958315551,"breakevenPct":0.035507339694542894},{"delta":0.9,"premium":1.090375836883749,"strike":79.69233110164333,"iv":0.1987342970176507,"gamma":0.28104537431527693,"theta":-0.09570432136335974,"vega":0.010392422398052346,"rho":0.0019171286322226763,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.3488583031971656,"strike":72.76141696802834,"iv":1.655423589282628,"gamma":0.025739978696235493,"theta":-0.6264126367467712,"vega":0.007340816455298573,"rho":-0.00022327791165523706,"breakevenPct":10.434923004917586},{"delta":0.15,"premium":0.4312689895090419,"strike":75.65634494754521,"iv":1.2767391125791359,"gamma":0.0433611892615419,"theta":-0.6337828648405294,"vega":0.00968351815285566,"rho":-0.0003360277093417429,"breakevenPct":6.956198698518398},{"delta":0.2,"premium":0.5557507987220448,"strike":77.02555910543131,"iv":1.1422578274760384,"gamma":0.057870926517571884,"theta":-0.6744482428115017,"vega":0.01185111821086262,"rho":-0.0004410672152299996,"breakevenPct":5.416623924435447},{"delta":0.25,"premium":0.7354632587859425,"strike":77.82428115015975,"iv":1.1284399361022364,"gamma":0.06633738019169329,"theta":-0.7540808306709265,"vega":0.013448562300319489,"rho":-0.0005544972571616626,"breakevenPct":4.650988209672351},{"delta":0.3,"premium":0.9761529126213592,"strike":78.47330097087378,"iv":1.1579631067961165,"gamma":0.07037718446601941,"theta":-0.8448196601941748,"vega":0.014651941747572814,"rho":-0.000669886000379646,"breakevenPct":4.1459359989753555},{"delta":0.35,"premium":1.2486486486486486,"strike":79.08108108108108,"iv":1.203727027027027,"gamma":0.07262162162162163,"theta":-0.9390621621621622,"vega":0.01568108108108108,"rho":-0.0007862249977407516,"breakevenPct":3.7312320948131474},{"delta":0.4,"premium":1.6171990171990174,"strike":79.69533169533169,"iv":1.2759014742014743,"gamma":0.07127027027027028,"theta":-1.035745208845209,"vega":0.016295331695331695,"rho":-0.0009051798310325458,"breakevenPct":3.4273323040916073},{"delta":0.45,"premium":2.104392386530015,"strike":80.36896046852122,"iv":1.3853814055636897,"gamma":0.06757452415812591,"theta":-1.1528431918008786,"vega":0.01671068814055637,"rho":-0.0010273433833369666,"breakevenPct":3.1967355456137296},{"delta":0.5,"premium":2.6724770642201836,"strike":81.10550458715596,"iv":1.5047532110091744,"gamma":0.06261100917431192,"theta":-1.2640522935779814,"vega":0.016878899082568805,"rho":-0.0011517287308018833,"breakevenPct":2.988372755001883},{"delta":0.55,"premium":3.01651376146789,"strike":81.87003058103976,"iv":1.4565880733944954,"gamma":0.06414006116207951,"theta":-1.2129819571865441,"vega":0.016725993883792048,"rho":-0.0012702675207645086,"breakevenPct":2.4682812553610907},{"delta":0.6,"premium":4.390034965034965,"strike":83.18006993006993,"iv":1.8031293706293707,"gamma":0.05057202797202798,"theta":-1.4665201048951049,"vega":0.016355944055944056,"rho":-0.0014160286604641805,"breakevenPct":2.5468001931561877},{"delta":0.65,"premium":4.862468513853904,"strike":84.07808564231738,"iv":1.7304911838790933,"gamma":0.050579848866498744,"theta":-1.3494068010075566,"vega":0.01564534005037783,"rho":-0.0015378119250547613,"breakevenPct":2.0204094684251626},{"delta":0.7,"premium":6.4374999999999964,"strike":85.79761904761904,"iv":1.963364285714285,"gamma":0.04193452380952383,"theta":-1.4366809523809518,"vega":0.014680952380952383,"rho":-0.0016887779401563283,"breakevenPct":1.8416790692548988},{"delta":0.75,"premium":10.288779290772174,"strike":89.61191405649723,"iv":2.6527987820579493,"gamma":0.02899236334290427,"theta":-1.7906625505482818,"vega":0.013265170635765895,"rho":-0.0018943109670455831,"breakevenPct":1.8874238974521234},{"delta":0.8,"premium":13.181360765939957,"strike":92.78136076593995,"iv":2.899126765548259,"gamma":0.023161878030539408,"theta":-1.7280103014858132,"vega":0.011695503933030843,"rho":-0.002079353364815423,"breakevenPct":1.544977000362419},{"delta":0.85,"premium":26.164021406039772,"strike":105.6989699010945,"iv":4.510313069835594,"gamma":0.012356712826000907,"theta":-2.248665391919374,"vega":0.009757204510068356,"rho":-0.0025336629383569944,"breakevenPct":1.625437395030102},{"delta":0.9,"premium":33.41353010330426,"strike":113.3300316876887,"iv":5.015018756591565,"gamma":0.008046530619623652,"theta":-2.083340288485838,"vega":0.007770208945916875,"rho":-0.0028350452488739306,"breakevenPct":1.1535050057645324}]}},"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"}}