{"symbol":"SGDM","url":"https://intraalpha.com/companies/SGDM","capturedAt":"2026-10-23T00:20:42.306Z","state":"ready","quote":{"symbol":"SGDM","last_price":68.73,"prev_close":73.24,"regular_close":68.73,"change":-4.51,"change_pct":-6.1578,"regular_change":-4.51,"regular_change_pct":-6.1578,"extended_change":0,"extended_change_pct":0,"bid":65.78,"ask":72.85,"bid_size":100,"ask_size":100,"volume":54073,"vwap":69.083542,"open":70.73,"high":70.73,"low":68.61,"close":68.73,"trade_count":521,"last_trade_at":"2026-10-23T00:00:00.12352222Z","last_quote_at":"2026-10-23T00:00:00.41330092Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:41.161195828-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":654200000,"net_expense_ratio":0.0046,"portfolio_turnover":0.59,"dividend_yield":0.0098,"inception_date":"2014-07-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:41.794037+00:00"},"optionObservedAt":"2026-10-22T19:55:03.120Z","bars":[{"c":73.45,"h":73.45,"l":73.45,"n":7,"o":73.45,"t":"2026-10-16T13:30:00Z","v":362,"vw":73.45},{"c":74.1096,"h":74.1096,"l":74.1096,"n":3,"o":74.1096,"t":"2026-10-16T13:45:00Z","v":214,"vw":74.1096},{"c":74.425,"h":74.6764,"l":74.425,"n":6,"o":74.6764,"t":"2026-10-16T14:00:00Z","v":551,"vw":74.496445},{"c":75.3699,"h":75.37,"l":74.9,"n":12,"o":74.9,"t":"2026-10-16T14:20:00Z","v":3149,"vw":75.34139},{"c":75.27,"h":75.48,"l":75.27,"n":13,"o":75.48,"t":"2026-10-16T14:25:00Z","v":554,"vw":75.367538},{"c":75.3167,"h":75.7599,"l":75.3167,"n":5,"o":75.7599,"t":"2026-10-16T14:30:00Z","v":413,"vw":75.58051},{"c":75.14,"h":75.305,"l":75.14,"n":5,"o":75.305,"t":"2026-10-16T14:45:00Z","v":555,"vw":75.249555},{"c":75.4021,"h":75.425,"l":75.31,"n":3,"o":75.31,"t":"2026-10-16T14:50:00Z","v":1100,"vw":75.404136},{"c":74.08,"h":74.71,"l":74.08,"n":13,"o":74.71,"t":"2026-10-16T15:20:00Z","v":729,"vw":74.422281},{"c":74.275,"h":74.275,"l":74.275,"n":3,"o":74.275,"t":"2026-10-16T15:25:00Z","v":119,"vw":74.275},{"c":73.71,"h":73.76,"l":73.71,"n":10,"o":73.75,"t":"2026-10-16T16:10:00Z","v":3857,"vw":73.723827},{"c":73.87,"h":73.955,"l":73.87,"n":3,"o":73.955,"t":"2026-10-16T16:20:00Z","v":621,"vw":73.89221},{"c":73.9,"h":74.045,"l":73.9,"n":3,"o":74.045,"t":"2026-10-16T16:25:00Z","v":350,"vw":73.948333},{"c":73.75,"h":73.8,"l":73.75,"n":3,"o":73.8,"t":"2026-10-16T16:40:00Z","v":300,"vw":73.781752},{"c":73.56,"h":73.56,"l":73.56,"n":1,"o":73.56,"t":"2026-10-16T17:00:00Z","v":338,"vw":73.56},{"c":73.65,"h":73.65,"l":73.65,"n":1,"o":73.65,"t":"2026-10-16T17:30:00Z","v":100,"vw":73.65},{"c":73.63,"h":73.63,"l":73.63,"n":1,"o":73.63,"t":"2026-10-16T17:35:00Z","v":100,"vw":73.63},{"c":73.65,"h":73.65,"l":73.65,"n":2,"o":73.65,"t":"2026-10-16T17:50:00Z","v":125,"vw":73.65},{"c":73.505,"h":73.505,"l":73.505,"n":2,"o":73.505,"t":"2026-10-16T18:00:00Z","v":150,"vw":73.505},{"c":73.54,"h":73.54,"l":73.54,"n":2,"o":73.54,"t":"2026-10-16T18:05:00Z","v":121,"vw":73.54},{"c":73.31,"h":73.31,"l":73.31,"n":2,"o":73.31,"t":"2026-10-16T18:30:00Z","v":201,"vw":73.31},{"c":73.24,"h":73.24,"l":73.0001,"n":10,"o":73.24,"t":"2026-10-16T18:35:00Z","v":5119,"vw":73.014267},{"c":73.05,"h":73.05,"l":73.05,"n":3,"o":73.05,"t":"2026-10-16T18:40:00Z","v":158,"vw":73.05},{"c":73.24,"h":73.24,"l":72.84,"n":9,"o":72.84,"t":"2026-10-16T18:55:00Z","v":1816,"vw":72.911948},{"c":72.8801,"h":72.8801,"l":72.8801,"n":1,"o":72.8801,"t":"2026-10-16T19:00:00Z","v":300,"vw":72.8801},{"c":73.24,"h":73.24,"l":73.215,"n":6,"o":73.215,"t":"2026-10-16T19:05:00Z","v":478,"vw":73.230489},{"c":73.24,"h":73.24,"l":73.095,"n":2,"o":73.095,"t":"2026-10-16T19:10:00Z","v":1017,"vw":73.225742},{"c":73.75,"h":73.75,"l":73.59,"n":4,"o":73.72,"t":"2026-10-16T19:15:00Z","v":320,"vw":73.686667},{"c":73.62,"h":73.62,"l":73.62,"n":1,"o":73.62,"t":"2026-10-16T19:20:00Z","v":100,"vw":73.62},{"c":73.8,"h":73.8,"l":73.8,"n":2,"o":73.8,"t":"2026-10-16T19:25:00Z","v":101,"vw":73.8},{"c":74.19,"h":74.19,"l":74.19,"n":1,"o":74.19,"t":"2026-10-16T19:35:00Z","v":200,"vw":74.19},{"c":73.73,"h":73.91,"l":73.73,"n":2,"o":73.91,"t":"2026-10-16T19:55:00Z","v":500,"vw":73.802},{"c":74.09,"h":74.09,"l":74.09,"n":5,"o":74.09,"t":"2026-10-16T20:00:00Z","v":170,"vw":74.09},{"c":73.5,"h":73.925,"l":73.16,"n":13,"o":73.16,"t":"2026-10-19T13:30:00Z","v":2315,"vw":73.220474},{"c":74.07,"h":74.07,"l":74.07,"n":6,"o":74.07,"t":"2026-10-19T13:35:00Z","v":600,"vw":74.07},{"c":73.69,"h":73.69,"l":73.47,"n":5,"o":73.47,"t":"2026-10-19T13:55:00Z","v":439,"vw":73.538624},{"c":73.32,"h":73.32,"l":73.32,"n":3,"o":73.32,"t":"2026-10-19T14:00:00Z","v":706,"vw":73.32},{"c":73.15,"h":73.15,"l":73.09,"n":3,"o":73.09,"t":"2026-10-19T14:45:00Z","v":515,"vw":73.101905},{"c":73.4,"h":73.4,"l":73.4,"n":1,"o":73.4,"t":"2026-10-19T15:25:00Z","v":500,"vw":73.4},{"c":73.26,"h":73.26,"l":73.26,"n":2,"o":73.26,"t":"2026-10-19T15:40:00Z","v":600,"vw":73.26},{"c":73.4097,"h":73.4097,"l":73.385,"n":5,"o":73.385,"t":"2026-10-19T15:45:00Z","v":858,"vw":73.405351},{"c":73.375,"h":73.375,"l":73.375,"n":1,"o":73.375,"t":"2026-10-19T16:00:00Z","v":120,"vw":73.375},{"c":73.2708,"h":73.2708,"l":73.2708,"n":2,"o":73.2708,"t":"2026-10-19T16:40:00Z","v":901,"vw":73.2708},{"c":73.335,"h":73.335,"l":73.335,"n":1,"o":73.335,"t":"2026-10-19T16:55:00Z","v":500,"vw":73.335},{"c":73.3442,"h":73.3442,"l":73.3442,"n":1,"o":73.3442,"t":"2026-10-19T17:10:00Z","v":160,"vw":73.3442},{"c":73.355,"h":73.355,"l":73.1602,"n":3,"o":73.1602,"t":"2026-10-19T17:15:00Z","v":606,"vw":73.192398},{"c":73.3949,"h":73.3949,"l":73.3949,"n":1,"o":73.3949,"t":"2026-10-19T17:25:00Z","v":228,"vw":73.3949},{"c":73.41,"h":73.41,"l":73.39,"n":3,"o":73.39,"t":"2026-10-19T17:40:00Z","v":202,"vw":73.4},{"c":73.2688,"h":73.2688,"l":73.2688,"n":1,"o":73.2688,"t":"2026-10-19T17:45:00Z","v":300,"vw":73.2688},{"c":73.1801,"h":73.31,"l":73.1801,"n":3,"o":73.31,"t":"2026-10-19T17:55:00Z","v":253,"vw":73.25519},{"c":73.45,"h":73.45,"l":73.43,"n":8,"o":73.43,"t":"2026-10-19T18:00:00Z","v":308,"vw":73.44},{"c":73.49,"h":73.49,"l":73.49,"n":1,"o":73.49,"t":"2026-10-19T18:35:00Z","v":300,"vw":73.49},{"c":73.465,"h":73.465,"l":73.465,"n":1,"o":73.465,"t":"2026-10-19T18:40:00Z","v":110,"vw":73.465},{"c":73.6,"h":73.6,"l":73.58,"n":5,"o":73.58,"t":"2026-10-19T18:45:00Z","v":314,"vw":73.590521},{"c":73.45,"h":73.655,"l":73.45,"n":7,"o":73.655,"t":"2026-10-19T18:55:00Z","v":4685,"vw":73.628267},{"c":73.665,"h":73.665,"l":73.665,"n":1,"o":73.665,"t":"2026-10-19T19:10:00Z","v":1000,"vw":73.665},{"c":73.725,"h":73.725,"l":73.725,"n":1,"o":73.725,"t":"2026-10-19T19:30:00Z","v":100,"vw":73.725},{"c":73.705,"h":73.705,"l":73.705,"n":1,"o":73.705,"t":"2026-10-19T19:45:00Z","v":101,"vw":73.705},{"c":73.14,"h":73.14,"l":73.14,"n":2,"o":73.14,"t":"2026-10-19T19:55:00Z","v":226,"vw":73.14},{"c":73.17,"h":73.17,"l":73.17,"n":3,"o":73.17,"t":"2026-10-19T20:00:00Z","v":439,"vw":73.17},{"c":72.85,"h":72.85,"l":72.85,"n":11,"o":72.85,"t":"2026-10-20T13:30:00Z","v":999,"vw":72.85},{"c":73.03,"h":73.03,"l":73.03,"n":3,"o":73.03,"t":"2026-10-20T13:40:00Z","v":151,"vw":73.03},{"c":73.3273,"h":73.3273,"l":73.3273,"n":1,"o":73.3273,"t":"2026-10-20T13:45:00Z","v":224,"vw":73.3273},{"c":73.03,"h":73.03,"l":73.03,"n":2,"o":73.03,"t":"2026-10-20T13:50:00Z","v":251,"vw":73.03},{"c":73.351,"h":73.351,"l":73.3399,"n":3,"o":73.3399,"t":"2026-10-20T14:05:00Z","v":232,"vw":73.344705},{"c":73.41,"h":73.41,"l":73.41,"n":3,"o":73.41,"t":"2026-10-20T14:10:00Z","v":137,"vw":73.41},{"c":74.7672,"h":74.7672,"l":74.7672,"n":1,"o":74.7672,"t":"2026-10-20T14:30:00Z","v":250,"vw":74.7672},{"c":73.93,"h":73.93,"l":73.93,"n":1,"o":73.93,"t":"2026-10-20T14:55:00Z","v":100,"vw":73.93},{"c":74.085,"h":74.085,"l":74.085,"n":2,"o":74.085,"t":"2026-10-20T15:00:00Z","v":153,"vw":74.085},{"c":73.995,"h":74.025,"l":73.995,"n":4,"o":74.025,"t":"2026-10-20T15:05:00Z","v":494,"vw":74.01},{"c":74.025,"h":74.025,"l":74.025,"n":1,"o":74.025,"t":"2026-10-20T15:10:00Z","v":200,"vw":74.025},{"c":73.685,"h":73.89,"l":73.685,"n":5,"o":73.81,"t":"2026-10-20T15:20:00Z","v":1270,"vw":73.7125},{"c":73.64,"h":73.64,"l":73.64,"n":3,"o":73.64,"t":"2026-10-20T15:40:00Z","v":314,"vw":73.64},{"c":73.215,"h":73.215,"l":73.215,"n":1,"o":73.215,"t":"2026-10-20T16:20:00Z","v":226,"vw":73.215},{"c":73.29,"h":73.29,"l":73.29,"n":2,"o":73.29,"t":"2026-10-20T16:25:00Z","v":130,"vw":73.29},{"c":73.42,"h":73.42,"l":73.42,"n":2,"o":73.42,"t":"2026-10-20T16:40:00Z","v":869,"vw":73.42},{"c":73.295,"h":73.295,"l":73.22,"n":2,"o":73.22,"t":"2026-10-20T17:15:00Z","v":430,"vw":73.277558},{"c":73.569,"h":73.569,"l":73.569,"n":1,"o":73.569,"t":"2026-10-20T17:25:00Z","v":225,"vw":73.569},{"c":73.375,"h":73.375,"l":73.375,"n":2,"o":73.375,"t":"2026-10-20T17:35:00Z","v":134,"vw":73.375},{"c":73.315,"h":73.315,"l":73.11,"n":2,"o":73.11,"t":"2026-10-20T17:40:00Z","v":600,"vw":73.2125},{"c":73.315,"h":73.315,"l":73.315,"n":1,"o":73.315,"t":"2026-10-20T17:45:00Z","v":400,"vw":73.315},{"c":73.6232,"h":73.6232,"l":73.6232,"n":2,"o":73.6232,"t":"2026-10-20T17:55:00Z","v":225,"vw":73.6232},{"c":73.5664,"h":73.63,"l":73.465,"n":5,"o":73.63,"t":"2026-10-20T18:10:00Z","v":608,"vw":73.543718},{"c":73.66,"h":73.66,"l":73.66,"n":1,"o":73.66,"t":"2026-10-20T18:25:00Z","v":466,"vw":73.66},{"c":73.47,"h":73.47,"l":73.47,"n":3,"o":73.47,"t":"2026-10-20T18:55:00Z","v":252,"vw":73.47},{"c":73.51,"h":73.51,"l":73.47,"n":2,"o":73.47,"t":"2026-10-20T19:00:00Z","v":200,"vw":73.49},{"c":73.25,"h":73.25,"l":73.25,"n":5,"o":73.25,"t":"2026-10-20T19:20:00Z","v":360,"vw":73.25},{"c":73.08,"h":73.08,"l":73.08,"n":3,"o":73.08,"t":"2026-10-20T19:30:00Z","v":220,"vw":73.08},{"c":73.06,"h":73.06,"l":73.06,"n":1,"o":73.06,"t":"2026-10-20T19:50:00Z","v":100,"vw":73.06},{"c":72.52,"h":72.56,"l":72.52,"n":7,"o":72.56,"t":"2026-10-20T19:55:00Z","v":547,"vw":72.533645},{"c":72.88,"h":72.88,"l":72.88,"n":3,"o":72.88,"t":"2026-10-20T20:00:00Z","v":422,"vw":72.88},{"c":73.01,"h":73.01,"l":73.01,"n":1,"o":73.01,"t":"2026-10-21T13:05:00Z","v":100,"vw":73.01},{"c":73.515,"h":73.515,"l":73.14,"n":18,"o":73.14,"t":"2026-10-21T13:30:00Z","v":1941,"vw":73.277385},{"c":72.83,"h":72.83,"l":72.83,"n":3,"o":72.83,"t":"2026-10-21T13:35:00Z","v":202,"vw":72.83},{"c":73.14,"h":73.24,"l":73.14,"n":11,"o":73.24,"t":"2026-10-21T13:45:00Z","v":712,"vw":73.192632},{"c":72.94,"h":72.94,"l":72.94,"n":1,"o":72.94,"t":"2026-10-21T13:50:00Z","v":120,"vw":72.94},{"c":72.9345,"h":72.9345,"l":72.9345,"n":2,"o":72.9345,"t":"2026-10-21T13:55:00Z","v":115,"vw":72.9345},{"c":72.8301,"h":72.8301,"l":72.8301,"n":3,"o":72.8301,"t":"2026-10-21T14:00:00Z","v":178,"vw":72.8301},{"c":72.8253,"h":72.8253,"l":72.8253,"n":3,"o":72.8253,"t":"2026-10-21T14:05:00Z","v":345,"vw":72.8253},{"c":73.21,"h":73.21,"l":73.21,"n":1,"o":73.21,"t":"2026-10-21T14:15:00Z","v":250,"vw":73.21},{"c":73.06,"h":73.06,"l":73.06,"n":2,"o":73.06,"t":"2026-10-21T14:20:00Z","v":490,"vw":73.06},{"c":73.36,"h":73.36,"l":73.36,"n":1,"o":73.36,"t":"2026-10-21T14:25:00Z","v":219,"vw":73.36},{"c":73.28,"h":73.28,"l":73.28,"n":3,"o":73.28,"t":"2026-10-21T14:30:00Z","v":131,"vw":73.28},{"c":72.61,"h":72.82,"l":72.61,"n":4,"o":72.82,"t":"2026-10-21T14:55:00Z","v":445,"vw":72.657511},{"c":72.8092,"h":72.8092,"l":72.8092,"n":2,"o":72.8092,"t":"2026-10-21T15:05:00Z","v":207,"vw":72.8092},{"c":72.655,"h":72.655,"l":72.655,"n":2,"o":72.655,"t":"2026-10-21T15:10:00Z","v":211,"vw":72.655},{"c":73.29,"h":73.29,"l":73.29,"n":4,"o":73.29,"t":"2026-10-21T15:25:00Z","v":174,"vw":73.29},{"c":73.22,"h":73.22,"l":73.22,"n":1,"o":73.22,"t":"2026-10-21T15:35:00Z","v":260,"vw":73.22},{"c":73.08,"h":73.08,"l":73.08,"n":1,"o":73.08,"t":"2026-10-21T15:55:00Z","v":620,"vw":73.08},{"c":72.825,"h":72.825,"l":72.825,"n":3,"o":72.825,"t":"2026-10-21T16:05:00Z","v":384,"vw":72.825},{"c":72.7351,"h":72.7351,"l":72.7351,"n":1,"o":72.7351,"t":"2026-10-21T16:20:00Z","v":322,"vw":72.7351},{"c":72.7078,"h":72.7078,"l":72.7078,"n":1,"o":72.7078,"t":"2026-10-21T16:30:00Z","v":150,"vw":72.7078},{"c":73.3,"h":73.3,"l":73.29,"n":4,"o":73.29,"t":"2026-10-21T16:35:00Z","v":341,"vw":73.296154},{"c":72.86,"h":72.86,"l":72.86,"n":1,"o":72.86,"t":"2026-10-21T16:50:00Z","v":200,"vw":72.86},{"c":73.12,"h":73.12,"l":72.92,"n":3,"o":72.92,"t":"2026-10-21T17:55:00Z","v":838,"vw":73.067192},{"c":73.0328,"h":73.0328,"l":73.0328,"n":2,"o":73.0328,"t":"2026-10-21T18:00:00Z","v":226,"vw":73.0328},{"c":72.9901,"h":72.9901,"l":72.9901,"n":1,"o":72.9901,"t":"2026-10-21T18:25:00Z","v":197,"vw":72.9901},{"c":73.1414,"h":73.1414,"l":73.1414,"n":2,"o":73.1414,"t":"2026-10-21T18:30:00Z","v":139,"vw":73.1414},{"c":72.47,"h":72.5,"l":72.47,"n":2,"o":72.5,"t":"2026-10-21T18:55:00Z","v":250,"vw":72.482},{"c":72.01,"h":72.34,"l":72.01,"n":17,"o":72.34,"t":"2026-10-21T19:00:00Z","v":786,"vw":72.17914},{"c":72.37,"h":72.37,"l":72.37,"n":3,"o":72.37,"t":"2026-10-21T19:05:00Z","v":202,"vw":72.37},{"c":72.63,"h":72.63,"l":72.63,"n":1,"o":72.63,"t":"2026-10-21T19:15:00Z","v":100,"vw":72.63},{"c":72.86,"h":72.86,"l":72.86,"n":1,"o":72.86,"t":"2026-10-21T19:20:00Z","v":212,"vw":72.86},{"c":73.505,"h":73.505,"l":73.29,"n":5,"o":73.35,"t":"2026-10-21T19:40:00Z","v":402,"vw":73.4125},{"c":73.235,"h":73.235,"l":73.235,"n":3,"o":73.235,"t":"2026-10-21T19:45:00Z","v":300,"vw":73.235},{"c":73.24,"h":73.24,"l":73.24,"n":4,"o":73.24,"t":"2026-10-21T20:00:00Z","v":146,"vw":73.24},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-22T08:00:00Z","v":100,"vw":74},{"c":70.73,"h":70.73,"l":70.73,"n":8,"o":70.73,"t":"2026-10-22T13:30:00Z","v":926,"vw":70.73},{"c":70.71,"h":70.71,"l":70.71,"n":5,"o":70.71,"t":"2026-10-22T13:35:00Z","v":244,"vw":70.71},{"c":70.2101,"h":70.2101,"l":70.2101,"n":4,"o":70.2101,"t":"2026-10-22T13:40:00Z","v":106,"vw":70.2101},{"c":70.0423,"h":70.0423,"l":70.0423,"n":2,"o":70.0423,"t":"2026-10-22T14:00:00Z","v":865,"vw":70.0423},{"c":70.05,"h":70.05,"l":69.9884,"n":4,"o":69.9884,"t":"2026-10-22T14:10:00Z","v":848,"vw":69.99891},{"c":69.97,"h":69.97,"l":69.97,"n":2,"o":69.97,"t":"2026-10-22T14:15:00Z","v":101,"vw":69.97},{"c":69.22,"h":69.37,"l":69.1801,"n":41,"o":69.37,"t":"2026-10-22T14:25:00Z","v":9398,"vw":69.281629},{"c":69.2,"h":69.205,"l":69.2,"n":4,"o":69.205,"t":"2026-10-22T14:30:00Z","v":3021,"vw":69.200168},{"c":69.5273,"h":69.5273,"l":69.26,"n":5,"o":69.26,"t":"2026-10-22T14:45:00Z","v":547,"vw":69.336542},{"c":69.265,"h":69.265,"l":69.265,"n":1,"o":69.265,"t":"2026-10-22T15:00:00Z","v":100,"vw":69.265},{"c":69.01,"h":69.02,"l":69.01,"n":10,"o":69.02,"t":"2026-10-22T15:05:00Z","v":760,"vw":69.011582},{"c":69.01,"h":69.15,"l":69,"n":3,"o":69.15,"t":"2026-10-22T15:10:00Z","v":800,"vw":69.11375},{"c":69.22,"h":69.22,"l":69.22,"n":2,"o":69.22,"t":"2026-10-22T15:20:00Z","v":200,"vw":69.22},{"c":69.08,"h":69.235,"l":69.08,"n":3,"o":69.235,"t":"2026-10-22T15:35:00Z","v":205,"vw":69.1575},{"c":69.135,"h":69.135,"l":69.135,"n":1,"o":69.135,"t":"2026-10-22T15:40:00Z","v":449,"vw":69.135},{"c":69.2699,"h":69.2699,"l":69,"n":10,"o":69,"t":"2026-10-22T15:45:00Z","v":1552,"vw":69.049849},{"c":69.075,"h":69.075,"l":69.075,"n":3,"o":69.075,"t":"2026-10-22T15:50:00Z","v":2227,"vw":69.075},{"c":69.17,"h":69.17,"l":69.17,"n":1,"o":69.17,"t":"2026-10-22T16:15:00Z","v":320,"vw":69.17},{"c":69.165,"h":69.165,"l":69.165,"n":2,"o":69.165,"t":"2026-10-22T16:20:00Z","v":145,"vw":69.165},{"c":69.165,"h":69.17,"l":69.165,"n":2,"o":69.17,"t":"2026-10-22T16:25:00Z","v":355,"vw":69.167817},{"c":69,"h":69,"l":69,"n":6,"o":69,"t":"2026-10-22T16:40:00Z","v":407,"vw":69},{"c":68.65,"h":68.66,"l":68.65,"n":7,"o":68.66,"t":"2026-10-22T16:50:00Z","v":229,"vw":68.655},{"c":68.81,"h":68.94,"l":68.81,"n":5,"o":68.94,"t":"2026-10-22T16:55:00Z","v":432,"vw":68.843505},{"c":69.01,"h":69.01,"l":69.01,"n":2,"o":69.01,"t":"2026-10-22T17:10:00Z","v":158,"vw":69.01},{"c":69.1951,"h":69.1951,"l":69.1951,"n":2,"o":69.1951,"t":"2026-10-22T17:45:00Z","v":284,"vw":69.1951},{"c":69.134,"h":69.134,"l":69.134,"n":10,"o":69.134,"t":"2026-10-22T17:50:00Z","v":242,"vw":69.134},{"c":69.1022,"h":69.2124,"l":69.1022,"n":2,"o":69.2124,"t":"2026-10-22T17:55:00Z","v":377,"vw":69.146046},{"c":68.8,"h":68.9001,"l":68.8,"n":8,"o":68.9,"t":"2026-10-22T18:00:00Z","v":1343,"vw":68.838247},{"c":68.8,"h":68.8,"l":68.8,"n":1,"o":68.8,"t":"2026-10-22T18:05:00Z","v":247,"vw":68.8},{"c":68.81,"h":68.81,"l":68.81,"n":3,"o":68.81,"t":"2026-10-22T18:10:00Z","v":151,"vw":68.81},{"c":68.84,"h":68.84,"l":68.84,"n":1,"o":68.84,"t":"2026-10-22T18:20:00Z","v":100,"vw":68.84},{"c":68.8,"h":68.8,"l":68.8,"n":3,"o":68.8,"t":"2026-10-22T18:30:00Z","v":151,"vw":68.8},{"c":68.92,"h":68.92,"l":68.92,"n":1,"o":68.92,"t":"2026-10-22T18:35:00Z","v":145,"vw":68.92},{"c":68.85,"h":68.85,"l":68.85,"n":3,"o":68.85,"t":"2026-10-22T18:40:00Z","v":270,"vw":68.85},{"c":68.8,"h":68.945,"l":68.8,"n":5,"o":68.945,"t":"2026-10-22T18:45:00Z","v":812,"vw":68.87929},{"c":69.0324,"h":69.0324,"l":69.0324,"n":1,"o":69.0324,"t":"2026-10-22T18:50:00Z","v":682,"vw":69.0324},{"c":68.78,"h":69.05,"l":68.78,"n":6,"o":69.05,"t":"2026-10-22T18:55:00Z","v":501,"vw":68.8475},{"c":68.61,"h":68.61,"l":68.61,"n":1,"o":68.61,"t":"2026-10-22T19:05:00Z","v":480,"vw":68.61},{"c":68.89,"h":68.89,"l":68.87,"n":4,"o":68.87,"t":"2026-10-22T19:10:00Z","v":302,"vw":68.883333},{"c":68.8654,"h":68.8654,"l":68.8654,"n":1,"o":68.8654,"t":"2026-10-22T19:15:00Z","v":291,"vw":68.8654},{"c":68.85,"h":68.85,"l":68.85,"n":1,"o":68.85,"t":"2026-10-22T19:25:00Z","v":15809,"vw":68.85},{"c":68.94,"h":68.94,"l":68.94,"n":1,"o":68.94,"t":"2026-10-22T19:35:00Z","v":100,"vw":68.94},{"c":68.79,"h":68.79,"l":68.79,"n":3,"o":68.79,"t":"2026-10-22T19:40:00Z","v":102,"vw":68.79},{"c":68.88,"h":68.8801,"l":68.6301,"n":10,"o":68.6301,"t":"2026-10-22T19:45:00Z","v":3230,"vw":68.842187},{"c":68.79,"h":68.8,"l":68.79,"n":10,"o":68.8,"t":"2026-10-22T19:55:00Z","v":533,"vw":68.795814},{"c":68.73,"h":68.73,"l":68.73,"n":3,"o":68.73,"t":"2026-10-22T20:00:00Z","v":425,"vw":68.73}],"history":[{"c":33.53,"h":34.0888,"l":33.3853,"n":373,"o":33.77,"t":"2024-10-21T04:00:00Z","v":48489,"vw":33.659737},{"c":34.07,"h":34.14,"l":33.7,"n":406,"o":33.92,"t":"2024-10-22T04:00:00Z","v":34264,"vw":33.954581},{"c":33.68,"h":33.89,"l":33.3701,"n":343,"o":33.77,"t":"2024-10-23T04:00:00Z","v":30329,"vw":33.578163},{"c":32.89,"h":34.05,"l":32.28,"n":469,"o":33.82,"t":"2024-10-24T04:00:00Z","v":42275,"vw":32.742641},{"c":32.32,"h":32.68,"l":32.17,"n":295,"o":32.68,"t":"2024-10-25T04:00:00Z","v":29575,"vw":32.311807},{"c":32.2,"h":32.29,"l":32.13,"n":185,"o":32.18,"t":"2024-10-28T04:00:00Z","v":23543,"vw":32.234972},{"c":32.6,"h":32.6799,"l":32.24,"n":236,"o":32.38,"t":"2024-10-29T04:00:00Z","v":24169,"vw":32.467228},{"c":32.2,"h":32.57,"l":31.92,"n":213,"o":32.57,"t":"2024-10-30T04:00:00Z","v":22260,"vw":32.156822},{"c":31.4678,"h":31.91,"l":31.1122,"n":312,"o":31.91,"t":"2024-10-31T04:00:00Z","v":33672,"vw":31.510232},{"c":31.1,"h":31.67,"l":31.055,"n":227,"o":31.61,"t":"2024-11-01T04:00:00Z","v":10360,"vw":31.355137},{"c":30.87,"h":31.32,"l":30.81,"n":220,"o":31.32,"t":"2024-11-04T05:00:00Z","v":18361,"vw":31.038058},{"c":31.0377,"h":31.3569,"l":30.8856,"n":273,"o":31.05,"t":"2024-11-05T05:00:00Z","v":21561,"vw":31.052587},{"c":30.3076,"h":30.4,"l":29,"n":460,"o":30.01,"t":"2024-11-06T05:00:00Z","v":55752,"vw":30.011371},{"c":30.65,"h":30.81,"l":29.96,"n":378,"o":30.32,"t":"2024-11-07T05:00:00Z","v":60559,"vw":30.32481},{"c":30.4018,"h":30.6,"l":30.1215,"n":288,"o":30.46,"t":"2024-11-08T05:00:00Z","v":53469,"vw":30.305283},{"c":28.85,"h":29.5,"l":28.41,"n":654,"o":29.38,"t":"2024-11-11T05:00:00Z","v":94243,"vw":28.866575},{"c":28.28,"h":28.6189,"l":27.94,"n":463,"o":28.45,"t":"2024-11-12T05:00:00Z","v":57814,"vw":28.214293},{"c":27.85,"h":28.5289,"l":27.835,"n":330,"o":28.29,"t":"2024-11-13T05:00:00Z","v":41580,"vw":28.109031},{"c":28.02,"h":28.16,"l":27.53,"n":313,"o":27.65,"t":"2024-11-14T05:00:00Z","v":26252,"vw":27.948073},{"c":27.88,"h":28.245,"l":27.711,"n":256,"o":28.01,"t":"2024-11-15T05:00:00Z","v":28023,"vw":27.922497},{"c":28.9474,"h":29.1786,"l":28.5,"n":216,"o":28.5,"t":"2024-11-18T05:00:00Z","v":21204,"vw":28.875353},{"c":29.54,"h":29.585,"l":29.0371,"n":195,"o":29.18,"t":"2024-11-19T05:00:00Z","v":26822,"vw":29.371199},{"c":29.6725,"h":29.685,"l":29.3901,"n":157,"o":29.46,"t":"2024-11-20T05:00:00Z","v":21934,"vw":29.498021},{"c":30.06,"h":30.1699,"l":29.7748,"n":195,"o":29.9,"t":"2024-11-21T05:00:00Z","v":18209,"vw":29.975661},{"c":30.3,"h":30.42,"l":30.2,"n":253,"o":30.41,"t":"2024-11-22T05:00:00Z","v":16592,"vw":30.269221},{"c":29.28,"h":29.69,"l":29.0737,"n":456,"o":29.37,"t":"2024-11-25T05:00:00Z","v":42081,"vw":29.264683},{"c":29.4206,"h":29.49,"l":29.0739,"n":195,"o":29.15,"t":"2024-11-26T05:00:00Z","v":20422,"vw":29.2046},{"c":29.5412,"h":29.8696,"l":29.46,"n":189,"o":29.63,"t":"2024-11-27T05:00:00Z","v":11799,"vw":29.653442},{"c":29.81,"h":30.02,"l":29.61,"n":102,"o":29.8,"t":"2024-11-29T05:00:00Z","v":5104,"vw":29.81845},{"c":29.28,"h":29.85,"l":29.14,"n":202,"o":29.85,"t":"2024-12-02T05:00:00Z","v":30421,"vw":29.427747},{"c":30.22,"h":30.39,"l":29.51,"n":174,"o":29.51,"t":"2024-12-03T05:00:00Z","v":15476,"vw":30.154558},{"c":30.22,"h":30.46,"l":30.1515,"n":119,"o":30.29,"t":"2024-12-04T05:00:00Z","v":11946,"vw":30.305477},{"c":30.1,"h":30.49,"l":29.8612,"n":246,"o":30.29,"t":"2024-12-05T05:00:00Z","v":14681,"vw":30.10073},{"c":29.63,"h":30.12,"l":29.45,"n":219,"o":30.12,"t":"2024-12-06T05:00:00Z","v":20793,"vw":29.635612},{"c":30.4185,"h":31.1583,"l":30.17,"n":211,"o":30.17,"t":"2024-12-09T05:00:00Z","v":29345,"vw":30.738523},{"c":30.4184,"h":30.8,"l":30.36,"n":126,"o":30.79,"t":"2024-12-10T05:00:00Z","v":21932,"vw":30.544544},{"c":31.2998,"h":31.3442,"l":30.67,"n":156,"o":30.67,"t":"2024-12-11T05:00:00Z","v":16082,"vw":31.078404},{"c":30.05,"h":30.51,"l":30.03,"n":262,"o":30.51,"t":"2024-12-12T05:00:00Z","v":18707,"vw":30.28125},{"c":29.36,"h":30.185,"l":29.15,"n":224,"o":29.81,"t":"2024-12-13T05:00:00Z","v":25919,"vw":29.370801},{"c":29.1739,"h":29.34,"l":29.0456,"n":190,"o":29.23,"t":"2024-12-16T05:00:00Z","v":12484,"vw":29.217405},{"c":28.9745,"h":29.0815,"l":28.75,"n":122,"o":28.91,"t":"2024-12-17T05:00:00Z","v":15065,"vw":28.901382},{"c":27.85,"h":29.1,"l":27.8,"n":383,"o":28.95,"t":"2024-12-18T05:00:00Z","v":62718,"vw":28.173242},{"c":27.67,"h":28.1401,"l":27.6288,"n":304,"o":28.03,"t":"2024-12-19T05:00:00Z","v":52258,"vw":27.810741},{"c":27.97,"h":28.256,"l":27.706,"n":288,"o":27.76,"t":"2024-12-20T05:00:00Z","v":34878,"vw":28.143397},{"c":27.9582,"h":28.05,"l":27.62,"n":259,"o":27.82,"t":"2024-12-23T05:00:00Z","v":40682,"vw":27.894223},{"c":27.95,"h":28.0162,"l":27.75,"n":187,"o":27.95,"t":"2024-12-24T05:00:00Z","v":14077,"vw":27.926666},{"c":28.0916,"h":28.2437,"l":27.9,"n":231,"o":27.9,"t":"2024-12-26T05:00:00Z","v":19181,"vw":28.132537},{"c":27.9208,"h":27.9698,"l":27.6523,"n":273,"o":27.79,"t":"2024-12-27T05:00:00Z","v":19569,"vw":27.811533},{"c":27.5145,"h":27.74,"l":26.6,"n":263,"o":27.74,"t":"2024-12-30T05:00:00Z","v":37969,"vw":27.489406},{"c":27.7606,"h":27.8168,"l":27.53,"n":234,"o":27.57,"t":"2024-12-31T05:00:00Z","v":17427,"vw":27.704677},{"c":28.8599,"h":28.86,"l":28.08,"n":343,"o":28.08,"t":"2025-01-02T05:00:00Z","v":57089,"vw":28.69134},{"c":28.5895,"h":28.79,"l":28.545,"n":207,"o":28.76,"t":"2025-01-03T05:00:00Z","v":23367,"vw":28.645953},{"c":28.0767,"h":28.74,"l":28.0767,"n":262,"o":28.74,"t":"2025-01-06T05:00:00Z","v":20626,"vw":28.335476},{"c":28.29,"h":28.955,"l":28.2,"n":334,"o":28.47,"t":"2025-01-07T05:00:00Z","v":31167,"vw":28.611682},{"c":29.08,"h":29.09,"l":28.45,"n":196,"o":28.45,"t":"2025-01-08T05:00:00Z","v":23378,"vw":28.826928},{"c":29.1163,"h":30.06,"l":29.03,"n":317,"o":29.48,"t":"2025-01-10T05:00:00Z","v":26548,"vw":29.381229},{"c":28.57,"h":28.94,"l":28.34,"n":274,"o":28.83,"t":"2025-01-13T05:00:00Z","v":23839,"vw":28.639491},{"c":29.28,"h":29.36,"l":28.61,"n":352,"o":28.61,"t":"2025-01-14T05:00:00Z","v":29012,"vw":29.154131},{"c":29.4935,"h":29.73,"l":29.0801,"n":291,"o":29.73,"t":"2025-01-15T05:00:00Z","v":29813,"vw":29.419615},{"c":29.26,"h":29.78,"l":29.26,"n":342,"o":29.6,"t":"2025-01-16T05:00:00Z","v":26448,"vw":29.560852},{"c":29.45,"h":29.53,"l":28.97,"n":352,"o":29.19,"t":"2025-01-17T05:00:00Z","v":33506,"vw":29.349866},{"c":30.17,"h":30.418,"l":29.82,"n":378,"o":29.82,"t":"2025-01-21T05:00:00Z","v":32723,"vw":30.190807},{"c":30.1541,"h":30.62,"l":29.966,"n":311,"o":30.5,"t":"2025-01-22T05:00:00Z","v":27447,"vw":30.353081},{"c":30.12,"h":30.12,"l":29.65,"n":202,"o":29.99,"t":"2025-01-23T05:00:00Z","v":15108,"vw":29.934338},{"c":30.6,"h":30.6985,"l":30.5,"n":272,"o":30.52,"t":"2025-01-24T05:00:00Z","v":27765,"vw":30.574527},{"c":30.0183,"h":30.19,"l":29.7188,"n":290,"o":30.05,"t":"2025-01-27T05:00:00Z","v":14399,"vw":29.885308},{"c":30.26,"h":30.36,"l":30.01,"n":136,"o":30.13,"t":"2025-01-28T05:00:00Z","v":9828,"vw":30.173911},{"c":30.36,"h":30.633,"l":30.14,"n":134,"o":30.27,"t":"2025-01-29T05:00:00Z","v":13266,"vw":30.442451},{"c":31.62,"h":31.82,"l":30.75,"n":437,"o":30.75,"t":"2025-01-30T05:00:00Z","v":37743,"vw":31.60596},{"c":31.26,"h":31.8142,"l":31.235,"n":193,"o":31.7,"t":"2025-01-31T05:00:00Z","v":20185,"vw":31.607058},{"c":31.73,"h":31.9348,"l":31.22,"n":374,"o":31.22,"t":"2025-02-03T05:00:00Z","v":19209,"vw":31.709464},{"c":32.2796,"h":32.3948,"l":32.005,"n":355,"o":32.07,"t":"2025-02-04T05:00:00Z","v":22274,"vw":32.171827},{"c":33.29,"h":33.69,"l":32.58,"n":383,"o":32.58,"t":"2025-02-05T05:00:00Z","v":27283,"vw":33.16165},{"c":33.3573,"h":33.36,"l":33,"n":233,"o":33.36,"t":"2025-02-06T05:00:00Z","v":18514,"vw":33.166525},{"c":33.35,"h":33.83,"l":33.26,"n":327,"o":33.5,"t":"2025-02-07T05:00:00Z","v":27719,"vw":33.442301},{"c":34.03,"h":34.46,"l":33.9217,"n":451,"o":34.02,"t":"2025-02-10T05:00:00Z","v":56036,"vw":34.047451},{"c":33.5,"h":33.86,"l":33.5,"n":298,"o":33.83,"t":"2025-02-11T05:00:00Z","v":32757,"vw":33.733081},{"c":33.9279,"h":34.37,"l":33.1124,"n":453,"o":33.21,"t":"2025-02-12T05:00:00Z","v":44817,"vw":34.011767},{"c":34.36,"h":34.4433,"l":33.73,"n":400,"o":34.24,"t":"2025-02-13T05:00:00Z","v":49792,"vw":34.195936},{"c":33.3427,"h":34.57,"l":33.33,"n":820,"o":34.57,"t":"2025-02-14T05:00:00Z","v":49325,"vw":33.816363},{"c":33.85,"h":33.91,"l":33.42,"n":725,"o":33.83,"t":"2025-02-18T05:00:00Z","v":38435,"vw":33.701312},{"c":33.92,"h":34.0199,"l":33.57,"n":279,"o":33.57,"t":"2025-02-19T05:00:00Z","v":27718,"vw":33.816319},{"c":34.2864,"h":34.55,"l":34.02,"n":358,"o":34.02,"t":"2025-02-20T05:00:00Z","v":34568,"vw":34.325351},{"c":33.24,"h":34.41,"l":33.24,"n":380,"o":34.41,"t":"2025-02-21T05:00:00Z","v":33006,"vw":33.592958},{"c":33.4655,"h":33.6,"l":32.87,"n":314,"o":33.43,"t":"2025-02-24T05:00:00Z","v":20494,"vw":33.216919},{"c":33.02,"h":33.28,"l":32.42,"n":447,"o":33.28,"t":"2025-02-25T05:00:00Z","v":38168,"vw":32.756639},{"c":33.7,"h":33.72,"l":32.853,"n":319,"o":32.9,"t":"2025-02-26T05:00:00Z","v":33068,"vw":33.54099},{"c":32.5,"h":33.44,"l":32.46,"n":295,"o":33.35,"t":"2025-02-27T05:00:00Z","v":21295,"vw":32.835064},{"c":32.65,"h":32.685,"l":31.8,"n":283,"o":32.03,"t":"2025-02-28T05:00:00Z","v":45103,"vw":32.178035},{"c":32.55,"h":33.535,"l":32.31,"n":459,"o":32.99,"t":"2025-03-03T05:00:00Z","v":149090,"vw":32.91558},{"c":32.72,"h":33.0299,"l":32.0919,"n":445,"o":32.81,"t":"2025-03-04T05:00:00Z","v":45975,"vw":32.66925},{"c":34.03,"h":34.04,"l":32.73,"n":598,"o":32.73,"t":"2025-03-05T05:00:00Z","v":56492,"vw":33.628519},{"c":33.73,"h":34.2352,"l":33.5503,"n":584,"o":33.81,"t":"2025-03-06T05:00:00Z","v":52777,"vw":33.884676},{"c":34.05,"h":34.61,"l":33.5192,"n":388,"o":33.86,"t":"2025-03-07T05:00:00Z","v":30672,"vw":34.21845},{"c":32.9582,"h":33.89,"l":32.71,"n":360,"o":33.89,"t":"2025-03-10T04:00:00Z","v":50610,"vw":33.355986},{"c":34.2,"h":34.3599,"l":33.19,"n":408,"o":33.19,"t":"2025-03-11T04:00:00Z","v":52361,"vw":34.064646},{"c":34.58,"h":34.679,"l":34,"n":391,"o":34.19,"t":"2025-03-12T04:00:00Z","v":98294,"vw":34.215015},{"c":35.45,"h":35.75,"l":34.7516,"n":732,"o":34.94,"t":"2025-03-13T04:00:00Z","v":98818,"vw":35.23287},{"c":35.84,"h":36.125,"l":35.6299,"n":683,"o":35.91,"t":"2025-03-14T04:00:00Z","v":126231,"vw":35.901503},{"c":36.74,"h":36.75,"l":36.09,"n":567,"o":36.09,"t":"2025-03-17T04:00:00Z","v":63044,"vw":36.550923},{"c":36.98,"h":37.51,"l":36.85,"n":808,"o":37.51,"t":"2025-03-18T04:00:00Z","v":97623,"vw":37.173273},{"c":37.17,"h":37.21,"l":36.4992,"n":592,"o":36.94,"t":"2025-03-19T04:00:00Z","v":50442,"vw":36.940513},{"c":37,"h":37.17,"l":36.5508,"n":308,"o":36.62,"t":"2025-03-20T04:00:00Z","v":31162,"vw":36.921341},{"c":36.55,"h":36.6,"l":36.19,"n":347,"o":36.5,"t":"2025-03-21T04:00:00Z","v":113199,"vw":36.335053},{"c":36.54,"h":37.04,"l":36.53,"n":427,"o":37.04,"t":"2025-03-24T04:00:00Z","v":42957,"vw":36.77453},{"c":37.22,"h":37.49,"l":36.93,"n":395,"o":36.93,"t":"2025-03-25T04:00:00Z","v":28436,"vw":37.3052},{"c":36.96,"h":37.45,"l":36.85,"n":319,"o":37.45,"t":"2025-03-26T04:00:00Z","v":27592,"vw":37.184196},{"c":37.83,"h":37.89,"l":37.23,"n":478,"o":37.38,"t":"2025-03-27T04:00:00Z","v":36936,"vw":37.648667},{"c":37.64,"h":38.6,"l":37.5,"n":726,"o":38.1,"t":"2025-03-28T04:00:00Z","v":77581,"vw":37.976785},{"c":37.94,"h":38.13,"l":36.87,"n":826,"o":37.99,"t":"2025-03-31T04:00:00Z","v":113248,"vw":37.733508},{"c":37.89,"h":38.25,"l":37.475,"n":622,"o":38.13,"t":"2025-04-01T04:00:00Z","v":87046,"vw":37.865091},{"c":38,"h":38.06,"l":37.3583,"n":875,"o":37.75,"t":"2025-04-02T04:00:00Z","v":164683,"vw":37.765195},{"c":38.07,"h":38.7399,"l":35.1,"n":1289,"o":36.21,"t":"2025-04-03T04:00:00Z","v":208179,"vw":37.492514},{"c":34.86,"h":37.36,"l":34.58,"n":1435,"o":37.25,"t":"2025-04-04T04:00:00Z","v":152417,"vw":35.621253},{"c":34.95,"h":36.4292,"l":33.34,"n":753,"o":33.7,"t":"2025-04-07T04:00:00Z","v":100767,"vw":34.901317},{"c":34.89,"h":36.59,"l":34.56,"n":523,"o":36.59,"t":"2025-04-08T04:00:00Z","v":68350,"vw":35.851253},{"c":37.4059,"h":37.5987,"l":35.75,"n":680,"o":35.98,"t":"2025-04-09T04:00:00Z","v":80589,"vw":36.798306},{"c":39.25,"h":39.718,"l":37.51,"n":1295,"o":37.51,"t":"2025-04-10T04:00:00Z","v":170516,"vw":39.059661},{"c":41.51,"h":41.86,"l":40.56,"n":1172,"o":40.56,"t":"2025-04-11T04:00:00Z","v":154230,"vw":41.386922},{"c":41.83,"h":42.01,"l":40.37,"n":1036,"o":41.2,"t":"2025-04-14T04:00:00Z","v":165173,"vw":41.650816},{"c":42.28,"h":42.6832,"l":41.7077,"n":860,"o":42.27,"t":"2025-04-15T04:00:00Z","v":101515,"vw":42.095709},{"c":43.38,"h":44.2571,"l":42.99,"n":1284,"o":43.7,"t":"2025-04-16T04:00:00Z","v":207692,"vw":43.502361},{"c":42.88,"h":43.39,"l":42.2808,"n":905,"o":43.39,"t":"2025-04-17T04:00:00Z","v":145171,"vw":42.823564},{"c":43.36,"h":44.69,"l":42.71,"n":1071,"o":44.59,"t":"2025-04-21T04:00:00Z","v":140537,"vw":43.480167},{"c":42.43,"h":43.75,"l":42.14,"n":1096,"o":43.75,"t":"2025-04-22T04:00:00Z","v":145966,"vw":42.973384},{"c":41.17,"h":41.57,"l":40.02,"n":1257,"o":40.49,"t":"2025-04-23T04:00:00Z","v":175350,"vw":40.820791},{"c":41.86,"h":41.98,"l":41.17,"n":665,"o":41.98,"t":"2025-04-24T04:00:00Z","v":84745,"vw":41.632251},{"c":41.34,"h":41.44,"l":40.1801,"n":425,"o":40.79,"t":"2025-04-25T04:00:00Z","v":40977,"vw":41.0835},{"c":41.4,"h":41.59,"l":40.5822,"n":570,"o":41.16,"t":"2025-04-28T04:00:00Z","v":64176,"vw":41.02247},{"c":40.94,"h":41.36,"l":40.7507,"n":326,"o":41.17,"t":"2025-04-29T04:00:00Z","v":27492,"vw":40.979831},{"c":41.4,"h":41.4,"l":40.4,"n":271,"o":40.4,"t":"2025-04-30T04:00:00Z","v":48754,"vw":41.047462},{"c":39.89,"h":40.5,"l":39.52,"n":907,"o":40.5,"t":"2025-05-01T04:00:00Z","v":105311,"vw":39.847193},{"c":39.79,"h":40.3,"l":39.4701,"n":655,"o":40.11,"t":"2025-05-02T04:00:00Z","v":81733,"vw":39.874213},{"c":41.02,"h":41.2499,"l":40.38,"n":626,"o":41.16,"t":"2025-05-05T04:00:00Z","v":120963,"vw":40.663897},{"c":43.06,"h":43.06,"l":41.69,"n":761,"o":41.69,"t":"2025-05-06T04:00:00Z","v":65042,"vw":42.268049},{"c":42.66,"h":42.9522,"l":42.1511,"n":414,"o":42.52,"t":"2025-05-07T04:00:00Z","v":65253,"vw":42.558795},{"c":41.61,"h":42.48,"l":41.4901,"n":633,"o":42.34,"t":"2025-05-08T04:00:00Z","v":72918,"vw":42.08473},{"c":42.96,"h":42.98,"l":41.85,"n":471,"o":41.85,"t":"2025-05-09T04:00:00Z","v":30832,"vw":42.433711},{"c":39.36,"h":41.2,"l":39.1675,"n":1229,"o":41.2,"t":"2025-05-12T04:00:00Z","v":125243,"vw":39.787754},{"c":39.4,"h":39.68,"l":39.0563,"n":723,"o":39.68,"t":"2025-05-13T04:00:00Z","v":48535,"vw":39.322742},{"c":38.35,"h":39,"l":38.0388,"n":645,"o":39,"t":"2025-05-14T04:00:00Z","v":51648,"vw":38.294603},{"c":39.2,"h":39.2017,"l":38.3174,"n":466,"o":38.49,"t":"2025-05-15T04:00:00Z","v":33731,"vw":38.849546},{"c":39.14,"h":39.17,"l":38.27,"n":555,"o":38.34,"t":"2025-05-16T04:00:00Z","v":39809,"vw":38.718556},{"c":39.88,"h":39.95,"l":39.3944,"n":476,"o":39.84,"t":"2025-05-19T04:00:00Z","v":40639,"vw":39.725621},{"c":41.19,"h":41.19,"l":39.8,"n":296,"o":39.8,"t":"2025-05-20T04:00:00Z","v":22279,"vw":40.619864},{"c":42.33,"h":42.4199,"l":41.3,"n":607,"o":41.41,"t":"2025-05-21T04:00:00Z","v":95362,"vw":42.038071},{"c":41.84,"h":42.23,"l":41.507,"n":459,"o":42.01,"t":"2025-05-22T04:00:00Z","v":32584,"vw":41.904789},{"c":42.85,"h":43.13,"l":42.4258,"n":460,"o":42.69,"t":"2025-05-23T04:00:00Z","v":41335,"vw":42.849791},{"c":42.58,"h":42.9813,"l":42.36,"n":759,"o":42.36,"t":"2025-05-27T04:00:00Z","v":91710,"vw":42.659107},{"c":42.9,"h":42.9783,"l":42.4032,"n":399,"o":42.67,"t":"2025-05-28T04:00:00Z","v":18712,"vw":42.707467},{"c":42.7,"h":43.36,"l":42.7,"n":322,"o":43.36,"t":"2025-05-29T04:00:00Z","v":22258,"vw":42.926634},{"c":43,"h":43.035,"l":42.405,"n":256,"o":42.44,"t":"2025-05-30T04:00:00Z","v":23851,"vw":42.654439},{"c":45.34,"h":45.7099,"l":43.7897,"n":672,"o":44.02,"t":"2025-06-02T04:00:00Z","v":71966,"vw":45.241559},{"c":45.46,"h":45.51,"l":44.7101,"n":456,"o":45.02,"t":"2025-06-03T04:00:00Z","v":34747,"vw":45.149001},{"c":45.57,"h":46,"l":45.37,"n":450,"o":45.58,"t":"2025-06-04T04:00:00Z","v":37305,"vw":45.682891},{"c":45.86,"h":47.04,"l":45.75,"n":539,"o":46.34,"t":"2025-06-05T04:00:00Z","v":47775,"vw":46.328408},{"c":44.56,"h":46.24,"l":44.56,"n":460,"o":46.24,"t":"2025-06-06T04:00:00Z","v":45863,"vw":45.100304},{"c":44.6,"h":44.85,"l":44.32,"n":283,"o":44.55,"t":"2025-06-09T04:00:00Z","v":29408,"vw":44.605464},{"c":44,"h":45,"l":43.68,"n":317,"o":44.86,"t":"2025-06-10T04:00:00Z","v":30308,"vw":44.232824},{"c":44.43,"h":44.5299,"l":44.12,"n":269,"o":44.31,"t":"2025-06-11T04:00:00Z","v":21653,"vw":44.35586},{"c":45.87,"h":46.1975,"l":45.18,"n":436,"o":45.18,"t":"2025-06-12T04:00:00Z","v":56884,"vw":45.653568},{"c":46.715,"h":46.8999,"l":46,"n":787,"o":46.78,"t":"2025-06-13T04:00:00Z","v":83774,"vw":46.682054},{"c":46.21,"h":46.67,"l":46.0901,"n":430,"o":46.5,"t":"2025-06-16T04:00:00Z","v":32840,"vw":46.424493},{"c":46.145,"h":46.73,"l":45.8001,"n":268,"o":46.73,"t":"2025-06-17T04:00:00Z","v":31136,"vw":46.374446},{"c":45.855,"h":46.349,"l":45.7907,"n":269,"o":45.94,"t":"2025-06-18T04:00:00Z","v":24590,"vw":46.07951},{"c":45.5577,"h":46.15,"l":45.2572,"n":360,"o":45.72,"t":"2025-06-20T04:00:00Z","v":34336,"vw":45.647424},{"c":46,"h":46.6875,"l":45.6,"n":617,"o":45.6,"t":"2025-06-23T04:00:00Z","v":73194,"vw":46.16964},{"c":44.96,"h":45.3,"l":43.7522,"n":658,"o":45.3,"t":"2025-06-24T04:00:00Z","v":61152,"vw":44.581974},{"c":44.81,"h":45.01,"l":44.502,"n":293,"o":44.8,"t":"2025-06-25T04:00:00Z","v":36776,"vw":44.809356},{"c":45.6,"h":45.6,"l":44.78,"n":293,"o":44.78,"t":"2025-06-26T04:00:00Z","v":18582,"vw":45.312763},{"c":43.63,"h":44.32,"l":43.5,"n":509,"o":44.32,"t":"2025-06-27T04:00:00Z","v":57223,"vw":43.759018},{"c":45.24,"h":45.24,"l":43.751,"n":363,"o":44,"t":"2025-06-30T04:00:00Z","v":35746,"vw":44.605013},{"c":45.076,"h":45.95,"l":45.01,"n":400,"o":45.88,"t":"2025-07-01T04:00:00Z","v":36309,"vw":45.48162},{"c":45.4525,"h":45.59,"l":44.8001,"n":315,"o":45.18,"t":"2025-07-02T04:00:00Z","v":44123,"vw":45.216576},{"c":45.85,"h":45.85,"l":45.19,"n":243,"o":45.19,"t":"2025-07-03T04:00:00Z","v":21748,"vw":45.465213},{"c":46.25,"h":46.35,"l":44.7254,"n":614,"o":45.27,"t":"2025-07-07T04:00:00Z","v":72327,"vw":45.500198},{"c":44.04,"h":46.47,"l":43.71,"n":728,"o":46.14,"t":"2025-07-08T04:00:00Z","v":59581,"vw":44.329822},{"c":44.73,"h":44.9684,"l":43.86,"n":401,"o":44.17,"t":"2025-07-09T04:00:00Z","v":50370,"vw":44.593742},{"c":44.84,"h":45.179,"l":44.29,"n":482,"o":44.89,"t":"2025-07-10T04:00:00Z","v":35749,"vw":44.693893},{"c":45.4,"h":45.6643,"l":44.84,"n":390,"o":44.84,"t":"2025-07-11T04:00:00Z","v":39015,"vw":45.371511},{"c":45.25,"h":46.2499,"l":45.25,"n":401,"o":45.35,"t":"2025-07-14T04:00:00Z","v":35928,"vw":45.689524},{"c":44.67,"h":45.8999,"l":44.0426,"n":411,"o":45.07,"t":"2025-07-15T04:00:00Z","v":46584,"vw":44.632365},{"c":44.71,"h":45.03,"l":44.045,"n":322,"o":44.8,"t":"2025-07-16T04:00:00Z","v":32537,"vw":44.610414},{"c":44.03,"h":44.26,"l":43.511,"n":370,"o":44.26,"t":"2025-07-17T04:00:00Z","v":38303,"vw":43.981907},{"c":43.9692,"h":44.52,"l":43.955,"n":353,"o":44.52,"t":"2025-07-18T04:00:00Z","v":32692,"vw":44.166841},{"c":45.49,"h":45.92,"l":44.55,"n":439,"o":44.75,"t":"2025-07-21T04:00:00Z","v":57752,"vw":45.664315},{"c":46.82,"h":47.0699,"l":45.51,"n":494,"o":45.74,"t":"2025-07-22T04:00:00Z","v":51469,"vw":46.589397},{"c":46.46,"h":46.89,"l":46.18,"n":345,"o":46.82,"t":"2025-07-23T04:00:00Z","v":27640,"vw":46.55224},{"c":45.8292,"h":46.15,"l":45.32,"n":353,"o":46.05,"t":"2025-07-24T04:00:00Z","v":17457,"vw":45.835948},{"c":46.18,"h":46.2499,"l":45.53,"n":317,"o":45.74,"t":"2025-07-25T04:00:00Z","v":38447,"vw":45.92513},{"c":45.21,"h":45.66,"l":44.495,"n":474,"o":45.66,"t":"2025-07-28T04:00:00Z","v":41666,"vw":45.067513},{"c":45.62,"h":45.68,"l":45.02,"n":244,"o":45.23,"t":"2025-07-29T04:00:00Z","v":21372,"vw":45.421833},{"c":44.41,"h":45.5882,"l":44.17,"n":573,"o":45.25,"t":"2025-07-30T04:00:00Z","v":60978,"vw":44.891094},{"c":44.29,"h":44.95,"l":44.12,"n":299,"o":44.86,"t":"2025-07-31T04:00:00Z","v":21972,"vw":44.480224},{"c":45.1204,"h":45.3982,"l":44.6201,"n":389,"o":45.15,"t":"2025-08-01T04:00:00Z","v":55361,"vw":44.985173},{"c":46.7,"h":46.8,"l":45.27,"n":602,"o":45.47,"t":"2025-08-04T04:00:00Z","v":33931,"vw":46.419344},{"c":48.19,"h":48.254,"l":46.79,"n":630,"o":46.79,"t":"2025-08-05T04:00:00Z","v":84342,"vw":47.901002},{"c":48.87,"h":48.8807,"l":48.2,"n":420,"o":48.31,"t":"2025-08-06T04:00:00Z","v":29498,"vw":48.618329},{"c":49.428,"h":49.66,"l":49.1,"n":474,"o":49.16,"t":"2025-08-07T04:00:00Z","v":41473,"vw":49.421622},{"c":49.7,"h":50.12,"l":49.34,"n":485,"o":49.45,"t":"2025-08-08T04:00:00Z","v":50249,"vw":49.803396},{"c":49.42,"h":49.5968,"l":48,"n":551,"o":48.71,"t":"2025-08-11T04:00:00Z","v":39648,"vw":49.095772},{"c":49.66,"h":49.7247,"l":49.0407,"n":481,"o":49.54,"t":"2025-08-12T04:00:00Z","v":54102,"vw":49.318668},{"c":49.38,"h":50.24,"l":49.36,"n":340,"o":50.24,"t":"2025-08-13T04:00:00Z","v":29630,"vw":49.768356},{"c":49.24,"h":49.6002,"l":48.976,"n":307,"o":49.01,"t":"2025-08-14T04:00:00Z","v":13147,"vw":49.09171},{"c":49.52,"h":49.7633,"l":48.6616,"n":460,"o":49.5,"t":"2025-08-15T04:00:00Z","v":30973,"vw":49.500633},{"c":49.64,"h":49.93,"l":49.2211,"n":370,"o":49.93,"t":"2025-08-18T04:00:00Z","v":26819,"vw":49.515641},{"c":48.079,"h":49.67,"l":48.05,"n":677,"o":49.67,"t":"2025-08-19T04:00:00Z","v":76141,"vw":48.402746},{"c":49.24,"h":49.4699,"l":48.25,"n":405,"o":48.25,"t":"2025-08-20T04:00:00Z","v":42122,"vw":49.098454},{"c":50.44,"h":51,"l":49.24,"n":605,"o":49.28,"t":"2025-08-21T04:00:00Z","v":58374,"vw":50.305175},{"c":51.1,"h":51.4761,"l":49.9201,"n":588,"o":50.44,"t":"2025-08-22T04:00:00Z","v":53767,"vw":50.854891},{"c":51.05,"h":51.47,"l":51,"n":474,"o":51.02,"t":"2025-08-25T04:00:00Z","v":40998,"vw":51.227814},{"c":51.95,"h":52.1,"l":51.28,"n":653,"o":51.28,"t":"2025-08-26T04:00:00Z","v":53929,"vw":51.838301},{"c":51.86,"h":52.05,"l":51,"n":592,"o":52.05,"t":"2025-08-27T04:00:00Z","v":65526,"vw":51.595531},{"c":51.58,"h":52.15,"l":51.41,"n":604,"o":52.15,"t":"2025-08-28T04:00:00Z","v":49761,"vw":51.76138},{"c":53.15,"h":53.2473,"l":51.7065,"n":815,"o":51.8,"t":"2025-08-29T04:00:00Z","v":70544,"vw":52.77129},{"c":54.36,"h":54.59,"l":53.02,"n":1386,"o":54.59,"t":"2025-09-02T04:00:00Z","v":177288,"vw":54.151747},{"c":54.79,"h":55.3335,"l":54.36,"n":1151,"o":55.04,"t":"2025-09-03T04:00:00Z","v":115306,"vw":54.965206},{"c":54.37,"h":54.78,"l":53.785,"n":953,"o":54.48,"t":"2025-09-04T04:00:00Z","v":72273,"vw":54.375222},{"c":55.67,"h":56.0718,"l":54.92,"n":1039,"o":55.82,"t":"2025-09-05T04:00:00Z","v":80516,"vw":55.619574},{"c":56.49,"h":56.82,"l":56,"n":1341,"o":56.63,"t":"2025-09-08T04:00:00Z","v":112596,"vw":56.474613},{"c":56.14,"h":57.35,"l":55.83,"n":1009,"o":57.19,"t":"2025-09-09T04:00:00Z","v":69631,"vw":56.223748},{"c":57.15,"h":57.3085,"l":56.64,"n":851,"o":56.88,"t":"2025-09-10T04:00:00Z","v":58423,"vw":56.961012},{"c":57.95,"h":57.95,"l":56.6773,"n":832,"o":57.33,"t":"2025-09-11T04:00:00Z","v":63639,"vw":57.506293},{"c":57.76,"h":58.4,"l":57.43,"n":790,"o":58.4,"t":"2025-09-12T04:00:00Z","v":52154,"vw":57.782364},{"c":58.18,"h":58.3399,"l":57.2501,"n":884,"o":57.79,"t":"2025-09-15T04:00:00Z","v":71804,"vw":57.983331},{"c":56.82,"h":58.56,"l":56.66,"n":1046,"o":58.56,"t":"2025-09-16T04:00:00Z","v":93984,"vw":57.239265},{"c":56.41,"h":57.6299,"l":55.27,"n":1103,"o":56.48,"t":"2025-09-17T04:00:00Z","v":96172,"vw":56.575714},{"c":56.39,"h":56.42,"l":55.45,"n":1087,"o":56.35,"t":"2025-09-18T04:00:00Z","v":81850,"vw":55.985903},{"c":58.68,"h":58.81,"l":56.55,"n":959,"o":56.55,"t":"2025-09-19T04:00:00Z","v":61211,"vw":58.009657},{"c":60.3,"h":60.5189,"l":59.36,"n":1049,"o":59.79,"t":"2025-09-22T04:00:00Z","v":91389,"vw":59.958918},{"c":60.74,"h":61.51,"l":60.4607,"n":1229,"o":61.08,"t":"2025-09-23T04:00:00Z","v":107209,"vw":61.05141},{"c":58.97,"h":60.73,"l":58.9,"n":1058,"o":60.73,"t":"2025-09-24T04:00:00Z","v":77767,"vw":59.57354},{"c":59.52,"h":59.6618,"l":58.73,"n":690,"o":58.97,"t":"2025-09-25T04:00:00Z","v":44254,"vw":59.361756},{"c":60.77,"h":60.8447,"l":59.715,"n":717,"o":59.99,"t":"2025-09-26T04:00:00Z","v":63868,"vw":60.457465},{"c":61.53,"h":62.42,"l":61.07,"n":1055,"o":62.42,"t":"2025-09-29T04:00:00Z","v":65209,"vw":61.653095},{"c":62,"h":62.4546,"l":60.75,"n":1016,"o":61.04,"t":"2025-09-30T04:00:00Z","v":73791,"vw":61.654493},{"c":62.79,"h":63.3648,"l":62.35,"n":1006,"o":62.56,"t":"2025-10-01T04:00:00Z","v":68616,"vw":62.829237},{"c":62.3,"h":63.48,"l":60.08,"n":1252,"o":63.48,"t":"2025-10-02T04:00:00Z","v":87966,"vw":61.485151},{"c":62.44,"h":62.8606,"l":62,"n":888,"o":62.8,"t":"2025-10-03T04:00:00Z","v":68768,"vw":62.403399},{"c":63.65,"h":64.39,"l":63.07,"n":1112,"o":63.07,"t":"2025-10-06T04:00:00Z","v":81856,"vw":64.003899},{"c":62.53,"h":63.94,"l":62.13,"n":995,"o":63.94,"t":"2025-10-07T04:00:00Z","v":74221,"vw":62.801523},{"c":63.99,"h":64.16,"l":63.35,"n":1169,"o":64.16,"t":"2025-10-08T04:00:00Z","v":81053,"vw":63.849214},{"c":61.14,"h":64.49,"l":60.5,"n":1583,"o":64.49,"t":"2025-10-09T04:00:00Z","v":119076,"vw":61.773376},{"c":61.51,"h":61.83,"l":60.7971,"n":1125,"o":61.37,"t":"2025-10-10T04:00:00Z","v":127477,"vw":61.288757},{"c":64.25,"h":64.3943,"l":63.0433,"n":1127,"o":63.14,"t":"2025-10-13T04:00:00Z","v":83716,"vw":63.826897},{"c":64.4,"h":65.1,"l":63,"n":895,"o":63.64,"t":"2025-10-14T04:00:00Z","v":62384,"vw":64.527657},{"c":66.8,"h":67.06,"l":65.26,"n":973,"o":65.26,"t":"2025-10-15T04:00:00Z","v":61673,"vw":66.438118},{"c":68.77,"h":69.223,"l":67.25,"n":1581,"o":67.66,"t":"2025-10-16T04:00:00Z","v":94165,"vw":68.228697},{"c":63.86,"h":67.99,"l":62.7129,"n":2145,"o":67.9,"t":"2025-10-17T04:00:00Z","v":198841,"vw":64.468596},{"c":65.62,"h":66,"l":64.4,"n":1088,"o":65.29,"t":"2025-10-20T04:00:00Z","v":110275,"vw":65.435373},{"c":59.15,"h":61.23,"l":58.64,"n":3106,"o":61.2,"t":"2025-10-21T04:00:00Z","v":324390,"vw":59.576602},{"c":59.46,"h":59.8799,"l":56.8501,"n":1664,"o":56.87,"t":"2025-10-22T04:00:00Z","v":216007,"vw":58.264678},{"c":60.28,"h":61.5499,"l":59.8801,"n":1084,"o":61.02,"t":"2025-10-23T04:00:00Z","v":173507,"vw":60.351763},{"c":59.56,"h":60.14,"l":59.02,"n":1031,"o":59.31,"t":"2025-10-24T04:00:00Z","v":96084,"vw":59.523361},{"c":56.83,"h":58.4,"l":55.6125,"n":2107,"o":57.31,"t":"2025-10-27T04:00:00Z","v":209434,"vw":56.749327},{"c":57.64,"h":57.8389,"l":55.46,"n":986,"o":55.46,"t":"2025-10-28T04:00:00Z","v":72177,"vw":57.112098},{"c":57.5261,"h":58.98,"l":57.4,"n":915,"o":58.89,"t":"2025-10-29T04:00:00Z","v":54486,"vw":58.32685},{"c":59.05,"h":59.07,"l":57.33,"n":696,"o":57.37,"t":"2025-10-30T04:00:00Z","v":50631,"vw":58.539511},{"c":58.3,"h":59.06,"l":57.7,"n":816,"o":58.98,"t":"2025-10-31T04:00:00Z","v":85209,"vw":58.291726},{"c":58.26,"h":58.8668,"l":57.5601,"n":776,"o":58,"t":"2025-11-03T05:00:00Z","v":51478,"vw":58.028224},{"c":56.01,"h":57.18,"l":55.96,"n":1045,"o":56.85,"t":"2025-11-04T05:00:00Z","v":90283,"vw":56.44897},{"c":57.73,"h":57.85,"l":56.88,"n":523,"o":56.88,"t":"2025-11-05T05:00:00Z","v":45578,"vw":57.489137},{"c":57.7,"h":59.0728,"l":57.64,"n":768,"o":58.01,"t":"2025-11-06T05:00:00Z","v":48799,"vw":58.397044},{"c":59.07,"h":59.07,"l":57.3501,"n":478,"o":58.15,"t":"2025-11-07T05:00:00Z","v":23947,"vw":58.142002},{"c":61.98,"h":62,"l":60.8075,"n":907,"o":61.38,"t":"2025-11-10T05:00:00Z","v":73779,"vw":61.487408},{"c":62.2,"h":62.65,"l":60.925,"n":750,"o":62.65,"t":"2025-11-11T05:00:00Z","v":46657,"vw":61.946206},{"c":64.65,"h":65.1,"l":62.21,"n":1100,"o":62.53,"t":"2025-11-12T05:00:00Z","v":87714,"vw":64.271942},{"c":63.2,"h":65.5199,"l":62.58,"n":746,"o":65,"t":"2025-11-13T05:00:00Z","v":43465,"vw":64.03728},{"c":62.6,"h":62.945,"l":59.75,"n":888,"o":60.85,"t":"2025-11-14T05:00:00Z","v":63985,"vw":61.612712},{"c":61.77,"h":63.12,"l":61.11,"n":683,"o":62.19,"t":"2025-11-17T05:00:00Z","v":50239,"vw":61.94431},{"c":62.35,"h":62.85,"l":61.27,"n":606,"o":61.85,"t":"2025-11-18T05:00:00Z","v":43764,"vw":62.027333},{"c":62.84,"h":64.53,"l":62.33,"n":667,"o":63.1,"t":"2025-11-19T05:00:00Z","v":34666,"vw":63.176565},{"c":59.8,"h":63.665,"l":59.51,"n":1193,"o":62.84,"t":"2025-11-20T05:00:00Z","v":79917,"vw":61.550425},{"c":60.53,"h":60.98,"l":59.1,"n":630,"o":59.5,"t":"2025-11-21T05:00:00Z","v":45737,"vw":60.130998},{"c":63.75,"h":63.75,"l":61.01,"n":722,"o":61.01,"t":"2025-11-24T05:00:00Z","v":66519,"vw":62.667196},{"c":63.88,"h":64.2478,"l":63.155,"n":569,"o":63.56,"t":"2025-11-25T05:00:00Z","v":28623,"vw":63.867694},{"c":66.85,"h":66.89,"l":64.17,"n":1025,"o":64.17,"t":"2025-11-26T05:00:00Z","v":86122,"vw":66.013488},{"c":68.11,"h":68.13,"l":67.14,"n":653,"o":67.56,"t":"2025-11-28T05:00:00Z","v":39683,"vw":67.739081},{"c":67.7618,"h":68.9,"l":67.3201,"n":1049,"o":68.58,"t":"2025-12-01T05:00:00Z","v":69735,"vw":68.182256},{"c":66.72,"h":67.75,"l":65.1,"n":1040,"o":67.69,"t":"2025-12-02T05:00:00Z","v":57164,"vw":66.259029},{"c":66,"h":67.84,"l":66,"n":685,"o":66.83,"t":"2025-12-03T05:00:00Z","v":49795,"vw":66.473434},{"c":66.65,"h":66.9299,"l":65.5501,"n":611,"o":65.58,"t":"2025-12-04T05:00:00Z","v":57214,"vw":66.456701},{"c":66.2391,"h":68.17,"l":66,"n":589,"o":67.25,"t":"2025-12-05T05:00:00Z","v":32504,"vw":66.980453},{"c":65.44,"h":66.65,"l":65.37,"n":582,"o":66.65,"t":"2025-12-08T05:00:00Z","v":39234,"vw":66.041937},{"c":67.08,"h":67.08,"l":65.0001,"n":807,"o":65.06,"t":"2025-12-09T05:00:00Z","v":39619,"vw":66.21108},{"c":67.72,"h":68.2569,"l":65.64,"n":754,"o":66.64,"t":"2025-12-10T05:00:00Z","v":36151,"vw":66.976988},{"c":70.32,"h":71.069,"l":67.512,"n":1192,"o":67.98,"t":"2025-12-11T05:00:00Z","v":76827,"vw":70.171919},{"c":69.955,"h":72.0503,"l":69.0365,"n":872,"o":71.98,"t":"2025-12-12T05:00:00Z","v":83680,"vw":70.784873},{"c":69.65,"h":71.28,"l":69,"n":694,"o":71.28,"t":"2025-12-15T05:00:00Z","v":35601,"vw":69.964731},{"c":69.45,"h":70.53,"l":68.85,"n":641,"o":70.37,"t":"2025-12-16T05:00:00Z","v":34273,"vw":69.90957},{"c":69.7809,"h":70.47,"l":68.5601,"n":680,"o":70.29,"t":"2025-12-17T05:00:00Z","v":47262,"vw":69.5566},{"c":69.64,"h":70.299,"l":68.85,"n":653,"o":69.5,"t":"2025-12-18T05:00:00Z","v":39123,"vw":69.742818},{"c":70.87,"h":71.76,"l":69.57,"n":691,"o":69.57,"t":"2025-12-19T05:00:00Z","v":39808,"vw":71.084768},{"c":73.04,"h":74.1053,"l":72.83,"n":1038,"o":72.97,"t":"2025-12-22T05:00:00Z","v":58874,"vw":73.359117},{"c":73.71,"h":73.76,"l":72.424,"n":936,"o":73.76,"t":"2025-12-23T05:00:00Z","v":61716,"vw":73.350005},{"c":73.27,"h":73.27,"l":72.13,"n":499,"o":73.27,"t":"2025-12-24T05:00:00Z","v":25737,"vw":72.668296},{"c":74.47,"h":74.47,"l":72.8673,"n":803,"o":74.2,"t":"2025-12-26T05:00:00Z","v":35472,"vw":74.012581},{"c":70.22,"h":71.32,"l":69.356,"n":1440,"o":71.03,"t":"2025-12-29T05:00:00Z","v":86363,"vw":70.402718},{"c":70.75,"h":71.76,"l":70.5,"n":933,"o":71.01,"t":"2025-12-30T05:00:00Z","v":60577,"vw":70.937307},{"c":69.63,"h":71.0199,"l":69.5,"n":619,"o":70.46,"t":"2025-12-31T05:00:00Z","v":36032,"vw":70.197837},{"c":69.32,"h":71.32,"l":67.44,"n":956,"o":71.32,"t":"2026-01-02T05:00:00Z","v":61693,"vw":68.767856},{"c":71.08,"h":73,"l":70.3677,"n":949,"o":70.77,"t":"2026-01-05T05:00:00Z","v":95790,"vw":71.894453},{"c":73.95,"h":73.99,"l":72,"n":1108,"o":72,"t":"2026-01-06T05:00:00Z","v":62212,"vw":73.13157},{"c":73.76,"h":73.76,"l":71.1,"n":798,"o":72.55,"t":"2026-01-07T05:00:00Z","v":56695,"vw":72.71022},{"c":74,"h":74,"l":71.6622,"n":876,"o":72.08,"t":"2026-01-08T05:00:00Z","v":54497,"vw":73.054232},{"c":74.9786,"h":75.47,"l":74,"n":869,"o":74.33,"t":"2026-01-09T05:00:00Z","v":44681,"vw":74.8659},{"c":77.6,"h":78.3,"l":76.12,"n":1323,"o":77.06,"t":"2026-01-12T05:00:00Z","v":70639,"vw":77.750665},{"c":78.2,"h":79.1025,"l":77.7,"n":930,"o":78.11,"t":"2026-01-13T05:00:00Z","v":44731,"vw":78.332072},{"c":78.51,"h":80.1,"l":76.74,"n":1082,"o":80.1,"t":"2026-01-14T05:00:00Z","v":72131,"vw":78.066133},{"c":78.3,"h":79.14,"l":77.3,"n":1051,"o":78.16,"t":"2026-01-15T05:00:00Z","v":88839,"vw":78.504288},{"c":78.41,"h":78.8146,"l":76.5925,"n":1190,"o":78,"t":"2026-01-16T05:00:00Z","v":88505,"vw":78.126956},{"c":83.79,"h":83.79,"l":82,"n":1833,"o":83.17,"t":"2026-01-20T05:00:00Z","v":134338,"vw":83.109707},{"c":82.18,"h":86,"l":81.6255,"n":1858,"o":86,"t":"2026-01-21T05:00:00Z","v":111520,"vw":83.450333},{"c":85.04,"h":86,"l":82.18,"n":1454,"o":82.18,"t":"2026-01-22T05:00:00Z","v":93436,"vw":84.944494},{"c":86.77,"h":87.06,"l":85.355,"n":1578,"o":86.38,"t":"2026-01-23T05:00:00Z","v":131191,"vw":86.275015},{"c":87.19,"h":90.7699,"l":87,"n":2654,"o":89.32,"t":"2026-01-26T05:00:00Z","v":158300,"vw":89.163085},{"c":88.66,"h":88.66,"l":84.49,"n":1998,"o":87.76,"t":"2026-01-27T05:00:00Z","v":138120,"vw":86.066416},{"c":91.01,"h":91.21,"l":88.5,"n":2246,"o":90.26,"t":"2026-01-28T05:00:00Z","v":150429,"vw":89.954283},{"c":87.48,"h":92.72,"l":85.3757,"n":3118,"o":92.69,"t":"2026-01-29T05:00:00Z","v":182786,"vw":87.994674},{"c":76.02,"h":81.96,"l":75.62,"n":3499,"o":80,"t":"2026-01-30T05:00:00Z","v":258607,"vw":78.223776},{"c":76.1,"h":78.71,"l":74.69,"n":1970,"o":74.91,"t":"2026-02-02T05:00:00Z","v":138547,"vw":75.997975},{"c":79.32,"h":81.38,"l":77.55,"n":1602,"o":81.38,"t":"2026-02-03T05:00:00Z","v":96069,"vw":79.519527},{"c":79.75,"h":81.78,"l":76.6,"n":1356,"o":81.78,"t":"2026-02-04T05:00:00Z","v":74560,"vw":78.56104},{"c":74.64,"h":78.39,"l":74.64,"n":1533,"o":76,"t":"2026-02-05T05:00:00Z","v":86419,"vw":75.806354},{"c":78.92,"h":79.1139,"l":76.79,"n":1490,"o":76.79,"t":"2026-02-06T05:00:00Z","v":145790,"vw":78.206443},{"c":82.98,"h":83.25,"l":79.92,"n":1599,"o":79.92,"t":"2026-02-09T05:00:00Z","v":88428,"vw":81.737991},{"c":84.24,"h":84.53,"l":82.75,"n":1054,"o":83,"t":"2026-02-10T05:00:00Z","v":62586,"vw":83.543607},{"c":86.04,"h":86.4,"l":83.5,"n":1089,"o":85.54,"t":"2026-02-11T05:00:00Z","v":81106,"vw":84.945005},{"c":79.58,"h":85.71,"l":79.58,"n":1422,"o":84.99,"t":"2026-02-12T05:00:00Z","v":71878,"vw":82.376491},{"c":84.78,"h":84.78,"l":81.04,"n":1086,"o":81.95,"t":"2026-02-13T05:00:00Z","v":63399,"vw":83.739981},{"c":81.68,"h":82.65,"l":79.42,"n":1375,"o":81.09,"t":"2026-02-17T05:00:00Z","v":92078,"vw":81.165812},{"c":83.93,"h":84.75,"l":82.94,"n":705,"o":82.94,"t":"2026-02-18T05:00:00Z","v":35763,"vw":83.998665},{"c":84.87,"h":84.88,"l":82.61,"n":746,"o":83.74,"t":"2026-02-19T05:00:00Z","v":75474,"vw":84.251495},{"c":86.51,"h":86.94,"l":83.2324,"n":1117,"o":84.8,"t":"2026-02-20T05:00:00Z","v":64443,"vw":85.588489},{"c":90.14,"h":90.14,"l":87.96,"n":1230,"o":87.96,"t":"2026-02-23T05:00:00Z","v":64913,"vw":89.132207},{"c":91.15,"h":91.68,"l":87.57,"n":1278,"o":88.18,"t":"2026-02-24T05:00:00Z","v":75239,"vw":90.175124},{"c":91.65,"h":92.77,"l":91.26,"n":1257,"o":92.12,"t":"2026-02-25T05:00:00Z","v":66537,"vw":92.075193},{"c":93.39,"h":93.5,"l":89.5394,"n":851,"o":91.05,"t":"2026-02-26T05:00:00Z","v":51718,"vw":91.507048},{"c":95.14,"h":95.351,"l":93.73,"n":1099,"o":93.73,"t":"2026-02-27T05:00:00Z","v":40955,"vw":94.503443},{"c":95.33,"h":96.5,"l":91.95,"n":1508,"o":96.5,"t":"2026-03-02T05:00:00Z","v":70975,"vw":94.51217},{"c":87.84,"h":89.819,"l":85.02,"n":2154,"o":89.64,"t":"2026-03-03T05:00:00Z","v":114466,"vw":87.33721},{"c":87.87,"h":89.36,"l":86.91,"n":879,"o":89.19,"t":"2026-03-04T05:00:00Z","v":50678,"vw":88.211886},{"c":83.7414,"h":87.09,"l":82.02,"n":1473,"o":87.09,"t":"2026-03-05T05:00:00Z","v":94192,"vw":83.528324},{"c":84.28,"h":84.97,"l":81.4701,"n":1369,"o":82.38,"t":"2026-03-06T05:00:00Z","v":68162,"vw":83.580749},{"c":85.19,"h":85.19,"l":79.7393,"n":1404,"o":82.58,"t":"2026-03-09T04:00:00Z","v":82967,"vw":82.167067},{"c":85.99,"h":87.51,"l":85.36,"n":1148,"o":86.08,"t":"2026-03-10T04:00:00Z","v":66135,"vw":86.567272},{"c":84.09,"h":84.47,"l":82.3157,"n":675,"o":84.35,"t":"2026-03-11T04:00:00Z","v":35248,"vw":83.440081},{"c":82.34,"h":83.55,"l":81.7524,"n":681,"o":83.03,"t":"2026-03-12T04:00:00Z","v":31171,"vw":82.460493},{"c":77.9,"h":81.93,"l":77.43,"n":1248,"o":81.93,"t":"2026-03-13T04:00:00Z","v":71501,"vw":79.150582},{"c":78.86,"h":80.0399,"l":77.34,"n":1539,"o":78,"t":"2026-03-16T04:00:00Z","v":88988,"vw":78.649976},{"c":78.32,"h":80.35,"l":77.6,"n":882,"o":79.28,"t":"2026-03-17T04:00:00Z","v":50434,"vw":78.651618},{"c":73.21,"h":75.5051,"l":72.91,"n":2212,"o":75,"t":"2026-03-18T04:00:00Z","v":156893,"vw":74.076524},{"c":68.95,"h":69.626,"l":66.78,"n":2668,"o":67.05,"t":"2026-03-19T04:00:00Z","v":180975,"vw":68.079533},{"c":66.695,"h":69.41,"l":65.72,"n":1774,"o":69.18,"t":"2026-03-20T04:00:00Z","v":114998,"vw":67.023051},{"c":68.63,"h":70.25,"l":66.37,"n":2405,"o":66.37,"t":"2026-03-23T04:00:00Z","v":179728,"vw":68.470228},{"c":68.96,"h":69.7422,"l":66.91,"n":1699,"o":67.46,"t":"2026-03-24T04:00:00Z","v":168833,"vw":68.842544},{"c":71.15,"h":72.53,"l":70.585,"n":1125,"o":72.21,"t":"2026-03-25T04:00:00Z","v":73151,"vw":71.620491},{"c":68.27,"h":71.3,"l":68.27,"n":1278,"o":68.99,"t":"2026-03-26T04:00:00Z","v":70331,"vw":69.389145},{"c":70.85,"h":71.615,"l":68.23,"n":1577,"o":68.23,"t":"2026-03-27T04:00:00Z","v":83583,"vw":70.42384},{"c":70.61,"h":72.14,"l":69.89,"n":1630,"o":71.75,"t":"2026-03-30T04:00:00Z","v":83721,"vw":71.276836},{"c":75.49,"h":75.79,"l":72.1,"n":2572,"o":72.1,"t":"2026-03-31T04:00:00Z","v":158558,"vw":74.430619},{"c":79.12,"h":80.5099,"l":77.335,"n":1602,"o":77.43,"t":"2026-04-01T04:00:00Z","v":103234,"vw":79.111817},{"c":78.58,"h":79.2099,"l":73.8359,"n":796,"o":75,"t":"2026-04-02T04:00:00Z","v":39436,"vw":77.76031},{"c":77.96,"h":78.6,"l":77.4301,"n":707,"o":77.82,"t":"2026-04-06T04:00:00Z","v":48739,"vw":78.089431},{"c":78.61,"h":78.66,"l":76.3641,"n":695,"o":77.52,"t":"2026-04-07T04:00:00Z","v":44657,"vw":77.605825},{"c":81.02,"h":83.74,"l":79.68,"n":1613,"o":82.26,"t":"2026-04-08T04:00:00Z","v":89742,"vw":81.436356},{"c":80.88,"h":82.4258,"l":80.34,"n":1354,"o":80.92,"t":"2026-04-09T04:00:00Z","v":68085,"vw":81.32275},{"c":82.56,"h":82.6,"l":81.02,"n":695,"o":81.02,"t":"2026-04-10T04:00:00Z","v":42898,"vw":82.055344},{"c":81.88,"h":82.4,"l":80.885,"n":699,"o":81.61,"t":"2026-04-13T04:00:00Z","v":72660,"vw":81.887135},{"c":82.75,"h":84,"l":82.5,"n":773,"o":83.02,"t":"2026-04-14T04:00:00Z","v":76561,"vw":83.164362},{"c":80.7,"h":82.66,"l":80.22,"n":1867,"o":82.66,"t":"2026-04-15T04:00:00Z","v":64191,"vw":80.726548},{"c":80.29,"h":81.19,"l":80.205,"n":729,"o":80.75,"t":"2026-04-16T04:00:00Z","v":51516,"vw":80.694063},{"c":82.88,"h":84.05,"l":81.63,"n":651,"o":81.92,"t":"2026-04-17T04:00:00Z","v":45317,"vw":83.136651},{"c":81.6,"h":82.03,"l":80.86,"n":536,"o":81.83,"t":"2026-04-20T04:00:00Z","v":28521,"vw":81.532415},{"c":76.51,"h":81.24,"l":76.51,"n":1008,"o":81.03,"t":"2026-04-21T04:00:00Z","v":68432,"vw":78.82223},{"c":77.74,"h":78.73,"l":77.675,"n":764,"o":78.73,"t":"2026-04-22T04:00:00Z","v":57965,"vw":78.101815},{"c":76.3982,"h":77.62,"l":74.86,"n":1869,"o":77.54,"t":"2026-04-23T04:00:00Z","v":148993,"vw":76.480216},{"c":77.32,"h":77.87,"l":76.455,"n":922,"o":76.65,"t":"2026-04-24T04:00:00Z","v":64306,"vw":77.228619},{"c":75.85,"h":76.8,"l":75.6025,"n":2172,"o":76.51,"t":"2026-04-27T04:00:00Z","v":137235,"vw":76.159043},{"c":72.65,"h":74.35,"l":72,"n":1824,"o":73.91,"t":"2026-04-28T04:00:00Z","v":149638,"vw":72.559736},{"c":70.34,"h":71.81,"l":70.34,"n":1703,"o":71.48,"t":"2026-04-29T04:00:00Z","v":102015,"vw":71.027726},{"c":71.96,"h":72.723,"l":71.45,"n":1010,"o":72.34,"t":"2026-04-30T04:00:00Z","v":73493,"vw":72.015049},{"c":71.25,"h":72.68,"l":71.155,"n":978,"o":71.92,"t":"2026-05-01T04:00:00Z","v":45376,"vw":71.550751},{"c":69.95,"h":71.245,"l":69.82,"n":872,"o":70.33,"t":"2026-05-04T04:00:00Z","v":51394,"vw":70.395471},{"c":70.53,"h":71.18,"l":69.85,"n":1279,"o":71.18,"t":"2026-05-05T04:00:00Z","v":79901,"vw":70.252575},{"c":75.38,"h":75.99,"l":73.33,"n":775,"o":73.33,"t":"2026-05-06T04:00:00Z","v":40468,"vw":74.813485},{"c":74.88,"h":78.6,"l":74.83,"n":795,"o":77.41,"t":"2026-05-07T04:00:00Z","v":52091,"vw":76.542277},{"c":77.89,"h":77.98,"l":75.75,"n":849,"o":75.75,"t":"2026-05-08T04:00:00Z","v":56129,"vw":77.13958},{"c":79.72,"h":81.05,"l":77.5,"n":656,"o":77.5,"t":"2026-05-11T04:00:00Z","v":44001,"vw":78.922107},{"c":79.9,"h":80.13,"l":76.66,"n":759,"o":78.47,"t":"2026-05-12T04:00:00Z","v":50188,"vw":78.402235},{"c":79.35,"h":80.18,"l":78.25,"n":498,"o":79.5,"t":"2026-05-13T04:00:00Z","v":28657,"vw":79.167935},{"c":78.15,"h":78.995,"l":77.01,"n":676,"o":78.87,"t":"2026-05-14T04:00:00Z","v":48827,"vw":78.131151},{"c":72.5,"h":74.9,"l":71.5,"n":1433,"o":74.9,"t":"2026-05-15T04:00:00Z","v":129076,"vw":72.543467},{"c":72.21,"h":73.45,"l":71.55,"n":505,"o":73.18,"t":"2026-05-18T04:00:00Z","v":29692,"vw":72.253298},{"c":69.59,"h":71.53,"l":69.04,"n":1156,"o":71.53,"t":"2026-05-19T04:00:00Z","v":77934,"vw":69.809035},{"c":71.07,"h":71.75,"l":69.54,"n":580,"o":70,"t":"2026-05-20T04:00:00Z","v":43012,"vw":70.948849},{"c":71.46,"h":72.37,"l":70.125,"n":547,"o":70.21,"t":"2026-05-21T04:00:00Z","v":35683,"vw":71.20525},{"c":70.46,"h":71.015,"l":69.6,"n":717,"o":71,"t":"2026-05-22T04:00:00Z","v":28573,"vw":70.281746},{"c":72.84,"h":73.16,"l":71.9,"n":599,"o":71.9,"t":"2026-05-26T04:00:00Z","v":38730,"vw":72.414494},{"c":70.7621,"h":72.11,"l":70.66,"n":437,"o":71.14,"t":"2026-05-27T04:00:00Z","v":23248,"vw":71.256881},{"c":71.8,"h":72.455,"l":69,"n":537,"o":70,"t":"2026-05-28T04:00:00Z","v":25535,"vw":71.494906},{"c":74.398,"h":74.42,"l":71.9,"n":523,"o":72,"t":"2026-05-29T04:00:00Z","v":29196,"vw":73.589514},{"c":72.11,"h":72.607,"l":70.07,"n":875,"o":72.42,"t":"2026-06-01T04:00:00Z","v":38417,"vw":71.731428},{"c":72.69,"h":72.77,"l":70.86,"n":523,"o":72.39,"t":"2026-06-02T04:00:00Z","v":36532,"vw":72.159746},{"c":70.61,"h":72.01,"l":70.27,"n":474,"o":72.01,"t":"2026-06-03T04:00:00Z","v":36720,"vw":70.750148},{"c":71.8,"h":72.7016,"l":71.12,"n":463,"o":71.59,"t":"2026-06-04T04:00:00Z","v":25380,"vw":71.905612},{"c":65.89,"h":70.92,"l":65.47,"n":1216,"o":70.92,"t":"2026-06-05T04:00:00Z","v":91728,"vw":66.843671},{"c":65.46,"h":66.52,"l":65.2821,"n":670,"o":66.35,"t":"2026-06-08T04:00:00Z","v":41224,"vw":65.971746},{"c":64.18,"h":66.2349,"l":62.51,"n":1034,"o":65.66,"t":"2026-06-09T04:00:00Z","v":83364,"vw":64.586028},{"c":61.05,"h":63.85,"l":61,"n":892,"o":62.14,"t":"2026-06-10T04:00:00Z","v":57117,"vw":62.085999},{"c":64.2,"h":64.8399,"l":61.3848,"n":821,"o":61.43,"t":"2026-06-11T04:00:00Z","v":57754,"vw":62.796521},{"c":66.44,"h":66.8399,"l":64.425,"n":610,"o":64.82,"t":"2026-06-12T04:00:00Z","v":53065,"vw":66.155651},{"c":70.61,"h":72,"l":70.0811,"n":643,"o":70.65,"t":"2026-06-15T04:00:00Z","v":56216,"vw":70.842115},{"c":72.16,"h":72.83,"l":71,"n":503,"o":71.32,"t":"2026-06-16T04:00:00Z","v":25943,"vw":72.156284},{"c":70.1,"h":74.71,"l":69.85,"n":662,"o":72.38,"t":"2026-06-17T04:00:00Z","v":45583,"vw":72.961896},{"c":68.07,"h":72.365,"l":67.56,"n":798,"o":70.67,"t":"2026-06-18T04:00:00Z","v":61586,"vw":68.562107},{"c":67.23,"h":67.3,"l":66.05,"n":798,"o":66.58,"t":"2026-06-22T04:00:00Z","v":71012,"vw":66.728784},{"c":64.41,"h":65.53,"l":64.1739,"n":555,"o":64.37,"t":"2026-06-23T04:00:00Z","v":114963,"vw":64.936467},{"c":61.52,"h":63.1612,"l":60.87,"n":798,"o":61.66,"t":"2026-06-24T04:00:00Z","v":85571,"vw":61.918156},{"c":62.52,"h":63.75,"l":62.08,"n":710,"o":62.76,"t":"2026-06-25T04:00:00Z","v":64222,"vw":62.821025},{"c":64.12,"h":65.23,"l":63.31,"n":574,"o":63.31,"t":"2026-06-26T04:00:00Z","v":59096,"vw":64.706168},{"c":62.85,"h":63.73,"l":62,"n":816,"o":63.73,"t":"2026-06-29T04:00:00Z","v":53841,"vw":62.648119},{"c":62.87,"h":63.24,"l":61.81,"n":483,"o":62.71,"t":"2026-06-30T04:00:00Z","v":32112,"vw":62.844486},{"c":63.36,"h":65.31,"l":62.73,"n":487,"o":62.73,"t":"2026-07-01T04:00:00Z","v":26843,"vw":64.125807},{"c":65.6479,"h":66.281,"l":64.5989,"n":518,"o":64.8,"t":"2026-07-02T04:00:00Z","v":34252,"vw":65.47892},{"c":66,"h":67.57,"l":65,"n":567,"o":67.12,"t":"2026-07-06T04:00:00Z","v":31586,"vw":65.948055},{"c":63.4125,"h":66.229,"l":62.87,"n":550,"o":65.95,"t":"2026-07-07T04:00:00Z","v":29288,"vw":64.025265},{"c":61.0714,"h":62.525,"l":59.77,"n":850,"o":62.25,"t":"2026-07-08T04:00:00Z","v":45570,"vw":60.902099},{"c":63.12,"h":63.4,"l":62.14,"n":507,"o":62.14,"t":"2026-07-09T04:00:00Z","v":32142,"vw":62.983587},{"c":62.7534,"h":63.34,"l":61.81,"n":392,"o":63.34,"t":"2026-07-10T04:00:00Z","v":18222,"vw":62.762193},{"c":60.92,"h":61.88,"l":60.48,"n":525,"o":61.51,"t":"2026-07-13T04:00:00Z","v":34443,"vw":60.999895},{"c":61.41,"h":63.42,"l":61.41,"n":494,"o":62.58,"t":"2026-07-14T04:00:00Z","v":46404,"vw":62.487768},{"c":61.32,"h":62,"l":60.36,"n":541,"o":61.32,"t":"2026-07-15T04:00:00Z","v":28558,"vw":61.485627},{"c":59.1528,"h":60.32,"l":58.74,"n":659,"o":60.32,"t":"2026-07-16T04:00:00Z","v":33264,"vw":59.136323},{"c":59.29,"h":59.6365,"l":57.99,"n":510,"o":58.92,"t":"2026-07-17T04:00:00Z","v":28607,"vw":58.971819},{"c":58.83,"h":59.61,"l":58.56,"n":473,"o":58.95,"t":"2026-07-20T04:00:00Z","v":25332,"vw":58.96508},{"c":61.6,"h":61.677,"l":59.6,"n":441,"o":60,"t":"2026-07-21T04:00:00Z","v":25617,"vw":60.722453},{"c":63.87,"h":64.9962,"l":63.05,"n":467,"o":63.05,"t":"2026-07-22T04:00:00Z","v":26618,"vw":64.018403},{"c":62.41,"h":62.63,"l":61.32,"n":373,"o":62.34,"t":"2026-07-23T04:00:00Z","v":21982,"vw":62.05087},{"c":62.31,"h":63.38,"l":62.01,"n":333,"o":62.53,"t":"2026-07-24T04:00:00Z","v":21068,"vw":62.615114},{"c":62.47,"h":63.16,"l":61.425,"n":453,"o":63.16,"t":"2026-07-27T04:00:00Z","v":33740,"vw":62.210344},{"c":61.3,"h":62.07,"l":60.6957,"n":359,"o":61.75,"t":"2026-07-28T04:00:00Z","v":21694,"vw":61.395858},{"c":61.28,"h":62.67,"l":59.78,"n":602,"o":61.01,"t":"2026-07-29T04:00:00Z","v":24487,"vw":61.086998},{"c":63.62,"h":63.7299,"l":61.9412,"n":427,"o":62.56,"t":"2026-07-30T04:00:00Z","v":27881,"vw":62.864142},{"c":61.81,"h":62.5,"l":60.8,"n":377,"o":62.5,"t":"2026-07-31T04:00:00Z","v":47086,"vw":61.783821},{"c":63.07,"h":63.07,"l":61.2,"n":374,"o":62.15,"t":"2026-08-03T04:00:00Z","v":16100,"vw":62.032995},{"c":64.45,"h":65.5,"l":63.93,"n":654,"o":64,"t":"2026-08-04T04:00:00Z","v":40545,"vw":64.845947},{"c":69.05,"h":69.81,"l":67.6,"n":800,"o":67.71,"t":"2026-08-05T04:00:00Z","v":53801,"vw":69.153392},{"c":69.58,"h":70.36,"l":68.2838,"n":537,"o":69.64,"t":"2026-08-06T04:00:00Z","v":32048,"vw":69.595399},{"c":74.775,"h":75.13,"l":73.369,"n":965,"o":74.02,"t":"2026-08-07T04:00:00Z","v":64035,"vw":74.476925},{"c":74.69,"h":75.08,"l":72.6927,"n":893,"o":74.28,"t":"2026-08-10T04:00:00Z","v":56833,"vw":74.112117},{"c":74.7823,"h":75.4099,"l":74.14,"n":483,"o":75.1,"t":"2026-08-11T04:00:00Z","v":54255,"vw":74.817264},{"c":75.45,"h":77,"l":75.31,"n":805,"o":76.87,"t":"2026-08-12T04:00:00Z","v":82856,"vw":75.866345},{"c":73.82,"h":74.87,"l":73.05,"n":557,"o":74.87,"t":"2026-08-13T04:00:00Z","v":32356,"vw":73.765282},{"c":75.24,"h":76.23,"l":74.57,"n":422,"o":74.57,"t":"2026-08-14T04:00:00Z","v":28038,"vw":75.485853},{"c":76.81,"h":77.34,"l":75.59,"n":580,"o":75.66,"t":"2026-08-17T04:00:00Z","v":38033,"vw":76.879079},{"c":73.9371,"h":76.17,"l":73.93,"n":503,"o":76.17,"t":"2026-08-18T04:00:00Z","v":37868,"vw":74.726291},{"c":81.2,"h":81.22,"l":77.61,"n":848,"o":77.61,"t":"2026-08-19T04:00:00Z","v":50805,"vw":80.432251},{"c":83.2,"h":83.4,"l":80.4631,"n":1117,"o":80.69,"t":"2026-08-20T04:00:00Z","v":70707,"vw":82.53295},{"c":85.485,"h":86.31,"l":84.18,"n":1283,"o":85.63,"t":"2026-08-21T04:00:00Z","v":84900,"vw":85.032275},{"c":86.19,"h":86.61,"l":85.0601,"n":750,"o":86.32,"t":"2026-08-24T04:00:00Z","v":34979,"vw":85.959325},{"c":88.25,"h":88.26,"l":84.8665,"n":775,"o":85.69,"t":"2026-08-25T04:00:00Z","v":45180,"vw":87.145469},{"c":85.64,"h":87.44,"l":85.4368,"n":720,"o":86.51,"t":"2026-08-26T04:00:00Z","v":32161,"vw":86.087066},{"c":86.12,"h":86.96,"l":84.611,"n":633,"o":85.17,"t":"2026-08-27T04:00:00Z","v":39547,"vw":85.888025},{"c":82.9,"h":86.645,"l":82.04,"n":809,"o":86.6,"t":"2026-08-28T04:00:00Z","v":56207,"vw":83.569066},{"c":81.85,"h":82.66,"l":80.435,"n":1022,"o":82.66,"t":"2026-08-31T04:00:00Z","v":66474,"vw":81.134502},{"c":78.47,"h":80.868,"l":78.3,"n":862,"o":79.05,"t":"2026-09-01T04:00:00Z","v":44154,"vw":79.47112},{"c":81.2,"h":81.78,"l":79.805,"n":1009,"o":79.88,"t":"2026-09-02T04:00:00Z","v":49641,"vw":80.40312},{"c":84.87,"h":84.87,"l":82.62,"n":619,"o":84.12,"t":"2026-09-03T04:00:00Z","v":33474,"vw":83.847219},{"c":82.9,"h":83.48,"l":82.0101,"n":604,"o":82.29,"t":"2026-09-04T04:00:00Z","v":38178,"vw":82.681127},{"c":82.4,"h":83.4299,"l":82.1,"n":514,"o":82.36,"t":"2026-09-08T04:00:00Z","v":25137,"vw":82.743171},{"c":82.6,"h":84.1934,"l":82.395,"n":417,"o":83.35,"t":"2026-09-09T04:00:00Z","v":26559,"vw":83.172943},{"c":80.325,"h":81.17,"l":79.78,"n":1085,"o":80.81,"t":"2026-09-10T04:00:00Z","v":59691,"vw":80.669175},{"c":80.82,"h":82.83,"l":80.64,"n":400,"o":81.62,"t":"2026-09-11T04:00:00Z","v":32179,"vw":81.834706},{"c":78.68,"h":79.49,"l":77.655,"n":587,"o":79,"t":"2026-09-14T04:00:00Z","v":34261,"vw":78.503462},{"c":78.75,"h":79.23,"l":77.4,"n":494,"o":78.75,"t":"2026-09-15T04:00:00Z","v":21565,"vw":78.178942},{"c":77.71,"h":80.83,"l":76.25,"n":750,"o":80.83,"t":"2026-09-16T04:00:00Z","v":43532,"vw":78.161214},{"c":80.27,"h":80.82,"l":79.13,"n":497,"o":79.8,"t":"2026-09-17T04:00:00Z","v":27072,"vw":80.221471},{"c":80.18,"h":81.02,"l":79.285,"n":458,"o":81.02,"t":"2026-09-18T04:00:00Z","v":44437,"vw":79.653716},{"c":79.4851,"h":80.62,"l":78.71,"n":503,"o":80.62,"t":"2026-09-21T04:00:00Z","v":19167,"vw":79.281768},{"c":82.05,"h":82.705,"l":78.28,"n":377,"o":79.13,"t":"2026-09-22T04:00:00Z","v":17481,"vw":80.792033},{"c":78.55,"h":80.03,"l":77.98,"n":607,"o":80.03,"t":"2026-09-23T04:00:00Z","v":53914,"vw":78.442878},{"c":77.37,"h":78,"l":76.25,"n":561,"o":78,"t":"2026-09-24T04:00:00Z","v":29354,"vw":77.062807},{"c":78.31,"h":78.345,"l":76.9,"n":444,"o":77.55,"t":"2026-09-25T04:00:00Z","v":49812,"vw":77.736972},{"c":74.22,"h":75.5299,"l":73.4,"n":881,"o":74.54,"t":"2026-09-28T04:00:00Z","v":47565,"vw":74.602776},{"c":74.93,"h":75.1499,"l":73.8501,"n":319,"o":74.47,"t":"2026-09-29T04:00:00Z","v":16256,"vw":74.637961},{"c":74.08,"h":75.29,"l":73.75,"n":619,"o":75.22,"t":"2026-09-30T04:00:00Z","v":50995,"vw":74.117183},{"c":73.06,"h":73.94,"l":72.84,"n":353,"o":73.94,"t":"2026-10-01T04:00:00Z","v":18550,"vw":73.309119},{"c":73.8,"h":74.73,"l":72.7501,"n":316,"o":74.06,"t":"2026-10-02T04:00:00Z","v":20249,"vw":73.419593},{"c":73.29,"h":73.8807,"l":72.05,"n":522,"o":73.31,"t":"2026-10-05T04:00:00Z","v":28452,"vw":73.130919},{"c":73.8,"h":74.44,"l":72.49,"n":406,"o":73.36,"t":"2026-10-06T04:00:00Z","v":21418,"vw":73.795282},{"c":71.44,"h":72.255,"l":70.59,"n":445,"o":71.64,"t":"2026-10-07T04:00:00Z","v":17744,"vw":71.5927},{"c":72.51,"h":73.03,"l":71.29,"n":418,"o":71.29,"t":"2026-10-08T04:00:00Z","v":35505,"vw":72.368367},{"c":74.94,"h":75.19,"l":73.91,"n":409,"o":73.91,"t":"2026-10-09T04:00:00Z","v":23998,"vw":74.778414},{"c":74.58,"h":74.94,"l":74.2,"n":335,"o":74.94,"t":"2026-10-12T04:00:00Z","v":19947,"vw":74.527851},{"c":73.65,"h":75.1,"l":72.892,"n":406,"o":74.88,"t":"2026-10-13T04:00:00Z","v":20726,"vw":73.736537},{"c":69.96,"h":71.705,"l":69.1901,"n":561,"o":71.28,"t":"2026-10-14T04:00:00Z","v":41992,"vw":70.051192},{"c":73.7,"h":73.7,"l":70.84,"n":319,"o":71.01,"t":"2026-10-15T04:00:00Z","v":20360,"vw":72.413515},{"c":74.09,"h":75.7599,"l":72.84,"n":486,"o":73.45,"t":"2026-10-16T04:00:00Z","v":27862,"vw":73.8741},{"c":73.17,"h":74.07,"l":73.09,"n":277,"o":73.16,"t":"2026-10-19T04:00:00Z","v":19388,"vw":73.440136},{"c":72.88,"h":74.7672,"l":72.52,"n":327,"o":72.85,"t":"2026-10-20T04:00:00Z","v":14044,"vw":73.392309},{"c":73.24,"h":73.515,"l":72.01,"n":306,"o":73.14,"t":"2026-10-21T04:00:00Z","v":14609,"vw":72.998982},{"c":68.73,"h":70.73,"l":68.61,"n":521,"o":70.73,"t":"2026-10-22T04:00:00Z","v":54073,"vw":69.083542}],"volatilityBars":[{"c":80.18,"h":80.18,"l":78.28,"n":27,"o":79.13,"t":"2026-09-22T13:30:00Z","v":1387,"vw":79.522487},{"c":80.21,"h":80.416,"l":80,"n":11,"o":80.416,"t":"2026-09-22T13:45:00Z","v":1299,"vw":80.178192},{"c":79.8,"h":79.885,"l":79.8,"n":4,"o":79.885,"t":"2026-09-22T14:00:00Z","v":824,"vw":79.863289},{"c":80.07,"h":80.07,"l":80.07,"n":2,"o":80.07,"t":"2026-09-22T14:15:00Z","v":145,"vw":80.07},{"c":79.5,"h":80.01,"l":79.5,"n":5,"o":80,"t":"2026-09-22T14:30:00Z","v":869,"vw":79.817574},{"c":80.075,"h":80.075,"l":79.734,"n":2,"o":79.734,"t":"2026-09-22T14:45:00Z","v":650,"vw":79.865154},{"c":80.425,"h":80.4622,"l":80.425,"n":3,"o":80.4622,"t":"2026-09-22T15:15:00Z","v":309,"vw":80.44439},{"c":80.24,"h":80.42,"l":80.24,"n":4,"o":80.42,"t":"2026-09-22T15:30:00Z","v":400,"vw":80.37},{"c":80.345,"h":80.345,"l":80.345,"n":2,"o":80.345,"t":"2026-09-22T16:00:00Z","v":206,"vw":80.345},{"c":80.78,"h":80.78,"l":80.7464,"n":2,"o":80.7464,"t":"2026-09-22T17:00:00Z","v":400,"vw":80.7716},{"c":80.79,"h":80.79,"l":80.79,"n":11,"o":80.79,"t":"2026-09-22T17:15:00Z","v":2121,"vw":80.79},{"c":80.775,"h":80.814,"l":80.775,"n":22,"o":80.814,"t":"2026-09-22T17:45:00Z","v":601,"vw":80.788348},{"c":82,"h":82,"l":81.3,"n":10,"o":81.3,"t":"2026-09-22T18:00:00Z","v":1001,"vw":81.834543},{"c":81.63,"h":81.63,"l":81.63,"n":3,"o":81.63,"t":"2026-09-22T18:15:00Z","v":760,"vw":81.63},{"c":81.8084,"h":81.81,"l":81.8084,"n":6,"o":81.81,"t":"2026-09-22T19:00:00Z","v":657,"vw":81.808933},{"c":81.9,"h":81.9,"l":81.9,"n":3,"o":81.9,"t":"2026-09-22T19:15:00Z","v":325,"vw":81.9},{"c":82.55,"h":82.705,"l":82.55,"n":24,"o":82.61,"t":"2026-09-22T19:45:00Z","v":1625,"vw":82.616969},{"c":82.05,"h":82.05,"l":82.05,"n":3,"o":82.05,"t":"2026-09-22T20:00:00Z","v":106,"vw":82.05},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-09-23T11:00:00Z","v":100,"vw":81},{"c":79.38,"h":79.38,"l":79.38,"n":1,"o":79.38,"t":"2026-09-23T11:15:00Z","v":100,"vw":79.38},{"c":80.03,"h":80.03,"l":80.03,"n":14,"o":80.03,"t":"2026-09-23T13:30:00Z","v":545,"vw":80.03},{"c":78,"h":78.5,"l":77.98,"n":30,"o":78.5,"t":"2026-09-23T13:45:00Z","v":4273,"vw":78.061938},{"c":78.42,"h":78.68,"l":78.29,"n":11,"o":78.29,"t":"2026-09-23T14:00:00Z","v":822,"vw":78.480936},{"c":78.235,"h":78.56,"l":78.0001,"n":41,"o":78.56,"t":"2026-09-23T14:15:00Z","v":5939,"vw":78.068168},{"c":78.5568,"h":78.5568,"l":78.425,"n":7,"o":78.425,"t":"2026-09-23T14:30:00Z","v":2168,"vw":78.431276},{"c":78.89,"h":79.04,"l":78.3301,"n":16,"o":78.3301,"t":"2026-09-23T14:45:00Z","v":3770,"vw":78.722857},{"c":78.72,"h":78.81,"l":78.72,"n":2,"o":78.81,"t":"2026-09-23T15:00:00Z","v":200,"vw":78.765},{"c":78.71,"h":78.71,"l":78.71,"n":1,"o":78.71,"t":"2026-09-23T15:15:00Z","v":250,"vw":78.71},{"c":78.4,"h":78.4,"l":78.3527,"n":4,"o":78.3527,"t":"2026-09-23T15:30:00Z","v":271,"vw":78.376633},{"c":78.455,"h":78.46,"l":78.05,"n":12,"o":78.4139,"t":"2026-09-23T16:00:00Z","v":2217,"vw":78.274774},{"c":78.3576,"h":78.455,"l":78.3576,"n":12,"o":78.455,"t":"2026-09-23T16:15:00Z","v":2172,"vw":78.368568},{"c":78.3601,"h":78.3601,"l":78.35,"n":4,"o":78.35,"t":"2026-09-23T17:00:00Z","v":701,"vw":78.352886},{"c":78.525,"h":78.525,"l":78.495,"n":6,"o":78.495,"t":"2026-09-23T17:15:00Z","v":278,"vw":78.513},{"c":78.49,"h":78.49,"l":78.35,"n":15,"o":78.36,"t":"2026-09-23T17:30:00Z","v":1112,"vw":78.372864},{"c":78.95,"h":78.95,"l":78.7885,"n":6,"o":78.7885,"t":"2026-09-23T17:45:00Z","v":565,"vw":78.857068},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-09-23T18:15:00Z","v":100,"vw":79},{"c":78.99,"h":78.99,"l":78.73,"n":14,"o":78.73,"t":"2026-09-23T18:45:00Z","v":2900,"vw":78.977587},{"c":78.84,"h":78.99,"l":78.64,"n":23,"o":78.99,"t":"2026-09-23T19:00:00Z","v":2252,"vw":78.844284},{"c":78.69,"h":78.82,"l":78.66,"n":5,"o":78.82,"t":"2026-09-23T19:15:00Z","v":515,"vw":78.704},{"c":78.26,"h":78.71,"l":78.26,"n":52,"o":78.71,"t":"2026-09-23T19:30:00Z","v":16587,"vw":78.400223},{"c":78.55,"h":78.64,"l":78.435,"n":18,"o":78.51,"t":"2026-09-23T19:45:00Z","v":1968,"vw":78.508394},{"c":77.075,"h":78,"l":76.86,"n":73,"o":78,"t":"2026-09-24T13:30:00Z","v":4150,"vw":77.352265},{"c":77.1295,"h":77.1295,"l":77.0499,"n":5,"o":77.0499,"t":"2026-09-24T13:45:00Z","v":232,"vw":77.0897},{"c":76.92,"h":76.92,"l":76.92,"n":2,"o":76.92,"t":"2026-09-24T14:00:00Z","v":101,"vw":76.92},{"c":76.935,"h":77.05,"l":76.925,"n":21,"o":76.925,"t":"2026-09-24T14:15:00Z","v":1041,"vw":76.963592},{"c":77.1,"h":77.25,"l":76.8801,"n":9,"o":76.8801,"t":"2026-09-24T14:45:00Z","v":3451,"vw":76.99237},{"c":76.45,"h":76.8534,"l":76.45,"n":8,"o":76.8534,"t":"2026-09-24T15:00:00Z","v":443,"vw":76.649147},{"c":76.5299,"h":76.64,"l":76.5299,"n":11,"o":76.63,"t":"2026-09-24T15:15:00Z","v":1711,"vw":76.572481},{"c":76.25,"h":76.25,"l":76.25,"n":7,"o":76.25,"t":"2026-09-24T15:30:00Z","v":1116,"vw":76.25},{"c":76.54,"h":76.54,"l":76.54,"n":7,"o":76.54,"t":"2026-09-24T16:00:00Z","v":527,"vw":76.54},{"c":77.31,"h":77.52,"l":77.27,"n":11,"o":77.27,"t":"2026-09-24T16:15:00Z","v":864,"vw":77.392075},{"c":77.485,"h":77.485,"l":77.25,"n":6,"o":77.25,"t":"2026-09-24T16:30:00Z","v":492,"vw":77.347742},{"c":77.405,"h":77.405,"l":77.19,"n":6,"o":77.19,"t":"2026-09-24T16:45:00Z","v":606,"vw":77.229668},{"c":77.4,"h":77.4,"l":77.4,"n":1,"o":77.4,"t":"2026-09-24T17:00:00Z","v":200,"vw":77.4},{"c":76.8656,"h":77.41,"l":76.8656,"n":10,"o":77.1402,"t":"2026-09-24T17:15:00Z","v":782,"vw":77.071958},{"c":77,"h":77.0084,"l":77,"n":5,"o":77,"t":"2026-09-24T17:30:00Z","v":362,"vw":77.0028},{"c":76.96,"h":76.96,"l":76.96,"n":2,"o":76.96,"t":"2026-09-24T17:45:00Z","v":632,"vw":76.96},{"c":76.98,"h":77.07,"l":76.98,"n":4,"o":77.07,"t":"2026-09-24T18:00:00Z","v":420,"vw":77.03625},{"c":77.4,"h":77.41,"l":77.39,"n":18,"o":77.41,"t":"2026-09-24T18:15:00Z","v":927,"vw":77.402443},{"c":77.33,"h":77.33,"l":77.33,"n":5,"o":77.33,"t":"2026-09-24T18:30:00Z","v":391,"vw":77.33},{"c":77.2572,"h":77.2572,"l":77.2572,"n":2,"o":77.2572,"t":"2026-09-24T18:45:00Z","v":155,"vw":77.2572},{"c":76.81,"h":76.81,"l":76.67,"n":2,"o":76.67,"t":"2026-09-24T19:00:00Z","v":750,"vw":76.716667},{"c":77,"h":77,"l":76.82,"n":16,"o":76.82,"t":"2026-09-24T19:15:00Z","v":2553,"vw":76.985778},{"c":77.09,"h":77.09,"l":76.88,"n":5,"o":77.09,"t":"2026-09-24T19:30:00Z","v":442,"vw":77.026172},{"c":77.47,"h":77.47,"l":77.1887,"n":64,"o":77.3642,"t":"2026-09-24T19:45:00Z","v":3416,"vw":77.341568},{"c":77.37,"h":77.37,"l":77.37,"n":5,"o":77.37,"t":"2026-09-24T20:00:00Z","v":356,"vw":77.37},{"c":77.6699,"h":77.9652,"l":77.27,"n":17,"o":77.55,"t":"2026-09-25T13:30:00Z","v":1090,"vw":77.656852},{"c":77.555,"h":77.555,"l":77.44,"n":4,"o":77.44,"t":"2026-09-25T13:45:00Z","v":12935,"vw":77.444446},{"c":76.9001,"h":76.9001,"l":76.9,"n":4,"o":76.9,"t":"2026-09-25T14:00:00Z","v":1165,"vw":76.900067},{"c":77.4301,"h":77.4301,"l":77.4301,"n":2,"o":77.4301,"t":"2026-09-25T14:45:00Z","v":104,"vw":77.4301},{"c":77.59,"h":77.68,"l":77.5401,"n":13,"o":77.68,"t":"2026-09-25T15:00:00Z","v":979,"vw":77.613155},{"c":77.77,"h":77.77,"l":77.615,"n":27,"o":77.615,"t":"2026-09-25T15:15:00Z","v":2528,"vw":77.760991},{"c":77.81,"h":77.81,"l":77.655,"n":13,"o":77.75,"t":"2026-09-25T15:30:00Z","v":8518,"vw":77.780364},{"c":78.13,"h":78.13,"l":77.535,"n":5,"o":77.535,"t":"2026-09-25T15:45:00Z","v":2000,"vw":77.669711},{"c":78.15,"h":78.15,"l":78.15,"n":3,"o":78.15,"t":"2026-09-25T16:00:00Z","v":200,"vw":78.15},{"c":78.005,"h":78.2,"l":77.8,"n":12,"o":78.1399,"t":"2026-09-25T16:15:00Z","v":1622,"vw":78.067573},{"c":78.15,"h":78.15,"l":78.15,"n":2,"o":78.15,"t":"2026-09-25T16:30:00Z","v":200,"vw":78.15},{"c":77.89,"h":78.1,"l":77.83,"n":13,"o":78.055,"t":"2026-09-25T16:45:00Z","v":2906,"vw":77.901622},{"c":78.02,"h":78.15,"l":77.985,"n":7,"o":77.985,"t":"2026-09-25T17:00:00Z","v":619,"vw":78.027512},{"c":77.67,"h":78.1,"l":77.67,"n":9,"o":77.93,"t":"2026-09-25T17:15:00Z","v":1270,"vw":77.85464},{"c":77.95,"h":77.95,"l":77.925,"n":3,"o":77.925,"t":"2026-09-25T17:30:00Z","v":388,"vw":77.937887},{"c":77.915,"h":77.9225,"l":77.915,"n":6,"o":77.915,"t":"2026-09-25T17:45:00Z","v":657,"vw":77.917574},{"c":77.935,"h":77.965,"l":77.77,"n":11,"o":77.94,"t":"2026-09-25T18:15:00Z","v":2095,"vw":77.929427},{"c":77.925,"h":77.925,"l":77.925,"n":3,"o":77.925,"t":"2026-09-25T18:30:00Z","v":300,"vw":77.925},{"c":78.025,"h":78.08,"l":77.94,"n":8,"o":77.94,"t":"2026-09-25T18:45:00Z","v":1057,"vw":78.014696},{"c":78.11,"h":78.29,"l":78.11,"n":18,"o":78.27,"t":"2026-09-25T19:00:00Z","v":1748,"vw":78.245625},{"c":78.095,"h":78.095,"l":78.095,"n":1,"o":78.095,"t":"2026-09-25T19:15:00Z","v":222,"vw":78.095},{"c":78.12,"h":78.19,"l":77.96,"n":17,"o":77.96,"t":"2026-09-25T19:30:00Z","v":1494,"vw":78.031865},{"c":78.31,"h":78.345,"l":78.03,"n":31,"o":78.2,"t":"2026-09-25T19:45:00Z","v":2886,"vw":78.164497},{"c":76,"h":76,"l":75.99,"n":4,"o":75.99,"t":"2026-09-28T11:00:00Z","v":261,"vw":75.994167},{"c":74.4922,"h":74.54,"l":73.4,"n":78,"o":74.54,"t":"2026-09-28T13:30:00Z","v":7126,"vw":74.251948},{"c":75.4,"h":75.5299,"l":75.045,"n":14,"o":75.045,"t":"2026-09-28T13:45:00Z","v":1361,"vw":75.340257},{"c":74.9682,"h":75.07,"l":74.9401,"n":31,"o":75.07,"t":"2026-09-28T14:00:00Z","v":5903,"vw":74.963586},{"c":75.08,"h":75.2947,"l":74.69,"n":42,"o":74.93,"t":"2026-09-28T14:15:00Z","v":3502,"vw":74.97679},{"c":74.5,"h":74.8643,"l":74.5,"n":11,"o":74.8643,"t":"2026-09-28T14:30:00Z","v":1170,"vw":74.77971},{"c":74.42,"h":74.78,"l":74.31,"n":17,"o":74.678,"t":"2026-09-28T14:45:00Z","v":2403,"vw":74.566557},{"c":74.5,"h":74.5,"l":74.5,"n":1,"o":74.5,"t":"2026-09-28T15:00:00Z","v":100,"vw":74.5},{"c":74.3812,"h":74.63,"l":74.3812,"n":13,"o":74.63,"t":"2026-09-28T15:15:00Z","v":889,"vw":74.462437},{"c":74.475,"h":74.69,"l":74.2856,"n":11,"o":74.2856,"t":"2026-09-28T15:30:00Z","v":659,"vw":74.514091},{"c":74.395,"h":74.395,"l":74.2,"n":6,"o":74.3544,"t":"2026-09-28T15:45:00Z","v":1046,"vw":74.277323},{"c":74.19,"h":74.33,"l":74.19,"n":33,"o":74.32,"t":"2026-09-28T16:00:00Z","v":2450,"vw":74.221613},{"c":75.4,"h":75.4,"l":74.1855,"n":15,"o":74.1855,"t":"2026-09-28T16:15:00Z","v":799,"vw":74.6605},{"c":74.42,"h":74.635,"l":74.42,"n":2,"o":74.635,"t":"2026-09-28T16:30:00Z","v":334,"vw":74.484371},{"c":74.6,"h":74.6,"l":74.6,"n":2,"o":74.6,"t":"2026-09-28T16:45:00Z","v":501,"vw":74.6},{"c":74.62,"h":74.62,"l":74.485,"n":5,"o":74.485,"t":"2026-09-28T17:00:00Z","v":318,"vw":74.5525},{"c":74.74,"h":74.77,"l":74.69,"n":47,"o":74.73,"t":"2026-09-28T17:15:00Z","v":2527,"vw":74.736057},{"c":74.61,"h":74.61,"l":74.61,"n":2,"o":74.61,"t":"2026-09-28T17:30:00Z","v":200,"vw":74.61},{"c":74.58,"h":74.64,"l":74.58,"n":25,"o":74.64,"t":"2026-09-28T17:45:00Z","v":783,"vw":74.607038},{"c":74.59,"h":74.66,"l":74.59,"n":4,"o":74.66,"t":"2026-09-28T18:00:00Z","v":334,"vw":74.625547},{"c":74.45,"h":74.57,"l":74.425,"n":35,"o":74.57,"t":"2026-09-28T18:15:00Z","v":2174,"vw":74.488427},{"c":74.29,"h":74.56,"l":74.2801,"n":20,"o":74.43,"t":"2026-09-28T18:30:00Z","v":2468,"vw":74.405611},{"c":74.68,"h":74.68,"l":74.53,"n":10,"o":74.56,"t":"2026-09-28T18:45:00Z","v":968,"vw":74.575659},{"c":74.67,"h":74.68,"l":74.565,"n":9,"o":74.68,"t":"2026-09-28T19:00:00Z","v":730,"vw":74.643571},{"c":74.5,"h":74.5,"l":74.2564,"n":6,"o":74.2564,"t":"2026-09-28T19:15:00Z","v":463,"vw":74.4016},{"c":74.35,"h":74.56,"l":74.35,"n":14,"o":74.375,"t":"2026-09-28T19:30:00Z","v":1562,"vw":74.418076},{"c":74.22,"h":74.34,"l":74.185,"n":35,"o":74.34,"t":"2026-09-28T19:45:00Z","v":1290,"vw":74.229375},{"c":74.4037,"h":74.47,"l":74.4037,"n":17,"o":74.47,"t":"2026-09-29T13:30:00Z","v":1595,"vw":74.460997},{"c":74.75,"h":75.05,"l":74.54,"n":27,"o":74.54,"t":"2026-09-29T13:45:00Z","v":2041,"vw":74.87621},{"c":74.975,"h":74.975,"l":74.975,"n":1,"o":74.975,"t":"2026-09-29T14:00:00Z","v":2006,"vw":74.975},{"c":75.1499,"h":75.1499,"l":74.5301,"n":4,"o":74.5301,"t":"2026-09-29T14:15:00Z","v":600,"vw":74.815},{"c":75.1,"h":75.1,"l":75.1,"n":2,"o":75.1,"t":"2026-09-29T14:30:00Z","v":150,"vw":75.1},{"c":74.725,"h":74.851,"l":74.725,"n":7,"o":74.851,"t":"2026-09-29T14:45:00Z","v":405,"vw":74.790375},{"c":74.575,"h":74.575,"l":74.575,"n":4,"o":74.575,"t":"2026-09-29T15:00:00Z","v":788,"vw":74.575},{"c":74.0012,"h":74.4272,"l":74,"n":12,"o":74.4272,"t":"2026-09-29T15:15:00Z","v":1395,"vw":74.059562},{"c":74.31,"h":74.31,"l":74.0006,"n":2,"o":74.0006,"t":"2026-09-29T15:30:00Z","v":275,"vw":74.141236},{"c":73.8501,"h":73.8501,"l":73.8501,"n":1,"o":73.8501,"t":"2026-09-29T15:45:00Z","v":337,"vw":73.8501},{"c":74.2199,"h":74.25,"l":74.2199,"n":2,"o":74.25,"t":"2026-09-29T16:00:00Z","v":200,"vw":74.23495},{"c":74.245,"h":74.245,"l":74.22,"n":9,"o":74.22,"t":"2026-09-29T16:15:00Z","v":800,"vw":74.230395},{"c":74.245,"h":74.245,"l":74.245,"n":2,"o":74.245,"t":"2026-09-29T16:45:00Z","v":136,"vw":74.245},{"c":75.0314,"h":75.0314,"l":75.0314,"n":3,"o":75.0314,"t":"2026-09-29T18:45:00Z","v":667,"vw":75.0314},{"c":74.885,"h":75.1,"l":74.885,"n":6,"o":75.1,"t":"2026-09-29T19:00:00Z","v":576,"vw":74.96},{"c":74.711,"h":74.77,"l":74.711,"n":4,"o":74.77,"t":"2026-09-29T19:30:00Z","v":685,"vw":74.730696},{"c":74.72,"h":74.72,"l":74.72,"n":1,"o":74.72,"t":"2026-09-29T19:45:00Z","v":100,"vw":74.72},{"c":74.93,"h":74.93,"l":74.93,"n":3,"o":74.93,"t":"2026-09-29T20:00:00Z","v":386,"vw":74.93},{"c":75.185,"h":75.29,"l":75.1001,"n":24,"o":75.22,"t":"2026-09-30T13:30:00Z","v":2886,"vw":75.128897},{"c":74.565,"h":74.99,"l":74.565,"n":9,"o":74.99,"t":"2026-09-30T13:45:00Z","v":740,"vw":74.844093},{"c":75.2799,"h":75.2799,"l":74.79,"n":5,"o":74.79,"t":"2026-09-30T14:00:00Z","v":289,"vw":75.03495},{"c":74.98,"h":74.98,"l":74.8,"n":6,"o":74.8,"t":"2026-09-30T14:15:00Z","v":392,"vw":74.903746},{"c":74.21,"h":74.24,"l":74.21,"n":19,"o":74.24,"t":"2026-09-30T15:00:00Z","v":1900,"vw":74.221316},{"c":74.26,"h":74.3,"l":74.19,"n":21,"o":74.3,"t":"2026-09-30T15:15:00Z","v":1902,"vw":74.236316},{"c":74.105,"h":74.105,"l":73.925,"n":37,"o":73.97,"t":"2026-09-30T15:30:00Z","v":3725,"vw":73.989296},{"c":73.85,"h":73.94,"l":73.84,"n":19,"o":73.94,"t":"2026-09-30T15:45:00Z","v":1801,"vw":73.881944},{"c":73.89,"h":74.0701,"l":73.89,"n":17,"o":74.0701,"t":"2026-09-30T16:00:00Z","v":3151,"vw":74.015084},{"c":74.25,"h":74.25,"l":74.03,"n":11,"o":74.03,"t":"2026-09-30T16:15:00Z","v":776,"vw":74.113904},{"c":74.15,"h":74.15,"l":73.9605,"n":17,"o":74.105,"t":"2026-09-30T16:30:00Z","v":3780,"vw":74.001067},{"c":74.225,"h":74.25,"l":74.15,"n":5,"o":74.15,"t":"2026-09-30T16:45:00Z","v":501,"vw":74.2},{"c":74.25,"h":74.25,"l":74.25,"n":2,"o":74.25,"t":"2026-09-30T17:00:00Z","v":241,"vw":74.25},{"c":73.98,"h":74.17,"l":73.98,"n":6,"o":74.17,"t":"2026-09-30T17:15:00Z","v":278,"vw":74.075},{"c":73.9,"h":73.9,"l":73.9,"n":2,"o":73.9,"t":"2026-09-30T17:30:00Z","v":439,"vw":73.9},{"c":74,"h":74.16,"l":73.75,"n":59,"o":73.85,"t":"2026-09-30T17:45:00Z","v":4770,"vw":73.869215},{"c":74.16,"h":74.29,"l":73.96,"n":46,"o":74.01,"t":"2026-09-30T18:00:00Z","v":6573,"vw":74.125445},{"c":74.14,"h":74.17,"l":74.06,"n":12,"o":74.06,"t":"2026-09-30T18:15:00Z","v":1612,"vw":74.121491},{"c":74.12,"h":74.14,"l":74.1,"n":5,"o":74.14,"t":"2026-09-30T18:30:00Z","v":338,"vw":74.12},{"c":74.14,"h":74.14,"l":74.14,"n":1,"o":74.14,"t":"2026-09-30T18:45:00Z","v":100,"vw":74.14},{"c":74.11,"h":74.18,"l":74.015,"n":16,"o":74.18,"t":"2026-09-30T19:00:00Z","v":1364,"vw":74.116044},{"c":73.82,"h":74.1113,"l":73.82,"n":20,"o":74.03,"t":"2026-09-30T19:15:00Z","v":2472,"vw":73.962248},{"c":73.85,"h":74.04,"l":73.85,"n":13,"o":74,"t":"2026-09-30T19:30:00Z","v":4501,"vw":73.952987},{"c":74.08,"h":74.09,"l":73.9,"n":44,"o":73.98,"t":"2026-09-30T19:45:00Z","v":3973,"vw":74.006021},{"c":73.34,"h":73.94,"l":73.34,"n":34,"o":73.94,"t":"2026-10-01T13:30:00Z","v":954,"vw":73.682281},{"c":73.3741,"h":73.39,"l":73.2447,"n":5,"o":73.2447,"t":"2026-10-01T13:45:00Z","v":628,"vw":73.335746},{"c":73.19,"h":73.19,"l":72.99,"n":22,"o":73,"t":"2026-10-01T14:00:00Z","v":844,"vw":73.048302},{"c":73.35,"h":73.395,"l":73.35,"n":3,"o":73.395,"t":"2026-10-01T14:15:00Z","v":910,"vw":73.375714},{"c":73.4734,"h":73.4734,"l":73.37,"n":4,"o":73.37,"t":"2026-10-01T14:45:00Z","v":328,"vw":73.438477},{"c":73.0976,"h":73.35,"l":73.0976,"n":3,"o":73.35,"t":"2026-10-01T15:00:00Z","v":278,"vw":73.225167},{"c":73.4,"h":73.4,"l":73.235,"n":2,"o":73.235,"t":"2026-10-01T15:15:00Z","v":300,"vw":73.29},{"c":73.6653,"h":73.6653,"l":73.07,"n":7,"o":73.285,"t":"2026-10-01T15:30:00Z","v":813,"vw":73.422242},{"c":73.564,"h":73.564,"l":73.564,"n":2,"o":73.564,"t":"2026-10-01T15:45:00Z","v":136,"vw":73.564},{"c":73.7,"h":73.77,"l":73.51,"n":11,"o":73.77,"t":"2026-10-01T16:00:00Z","v":865,"vw":73.654868},{"c":73.63,"h":73.63,"l":73.63,"n":1,"o":73.63,"t":"2026-10-01T16:15:00Z","v":300,"vw":73.63},{"c":73.445,"h":73.48,"l":73.445,"n":6,"o":73.48,"t":"2026-10-01T16:30:00Z","v":709,"vw":73.471653},{"c":73.165,"h":73.165,"l":73.165,"n":1,"o":73.165,"t":"2026-10-01T17:00:00Z","v":2699,"vw":73.165},{"c":73.6,"h":73.6,"l":73.6,"n":2,"o":73.6,"t":"2026-10-01T17:15:00Z","v":112,"vw":73.6},{"c":73.7,"h":73.82,"l":73.7,"n":2,"o":73.82,"t":"2026-10-01T17:30:00Z","v":214,"vw":73.756075},{"c":72.88,"h":72.94,"l":72.88,"n":8,"o":72.94,"t":"2026-10-01T17:45:00Z","v":565,"vw":72.903466},{"c":73.185,"h":73.185,"l":73.02,"n":14,"o":73.02,"t":"2026-10-01T18:00:00Z","v":1450,"vw":73.032759},{"c":73.31,"h":73.62,"l":73.31,"n":2,"o":73.62,"t":"2026-10-01T18:15:00Z","v":227,"vw":73.483436},{"c":73.4726,"h":73.4726,"l":73.4726,"n":2,"o":73.4726,"t":"2026-10-01T18:30:00Z","v":2079,"vw":73.4726},{"c":73.2808,"h":73.2808,"l":73.2808,"n":1,"o":73.2808,"t":"2026-10-01T19:00:00Z","v":100,"vw":73.2808},{"c":73.1341,"h":73.1341,"l":73.07,"n":5,"o":73.07,"t":"2026-10-01T19:15:00Z","v":444,"vw":73.119565},{"c":72.84,"h":72.84,"l":72.84,"n":3,"o":72.84,"t":"2026-10-01T19:30:00Z","v":108,"vw":72.84},{"c":73.06,"h":73.065,"l":73.06,"n":5,"o":73.065,"t":"2026-10-01T19:45:00Z","v":493,"vw":73.061359},{"c":73.76,"h":74.73,"l":73.63,"n":15,"o":74.06,"t":"2026-10-02T13:30:00Z","v":1957,"vw":74.128335},{"c":73.9801,"h":73.9801,"l":73.9801,"n":1,"o":73.9801,"t":"2026-10-02T14:00:00Z","v":250,"vw":73.9801},{"c":73.68,"h":73.68,"l":73.68,"n":1,"o":73.68,"t":"2026-10-02T14:30:00Z","v":200,"vw":73.68},{"c":73.4593,"h":73.4593,"l":73.4593,"n":1,"o":73.4593,"t":"2026-10-02T14:45:00Z","v":150,"vw":73.4593},{"c":73.245,"h":73.245,"l":73.245,"n":1,"o":73.245,"t":"2026-10-02T15:15:00Z","v":550,"vw":73.245},{"c":72.835,"h":72.835,"l":72.835,"n":1,"o":72.835,"t":"2026-10-02T15:45:00Z","v":400,"vw":72.835},{"c":72.8237,"h":72.8237,"l":72.7501,"n":6,"o":72.7501,"t":"2026-10-02T16:00:00Z","v":1471,"vw":72.816086},{"c":72.89,"h":72.89,"l":72.89,"n":5,"o":72.89,"t":"2026-10-02T16:30:00Z","v":316,"vw":72.89},{"c":72.895,"h":72.895,"l":72.895,"n":2,"o":72.895,"t":"2026-10-02T16:45:00Z","v":305,"vw":72.895},{"c":73.08,"h":73.43,"l":72.85,"n":23,"o":72.9454,"t":"2026-10-02T17:15:00Z","v":6770,"vw":73.321555},{"c":73.33,"h":73.46,"l":73.33,"n":4,"o":73.46,"t":"2026-10-02T18:00:00Z","v":561,"vw":73.436744},{"c":73.35,"h":73.46,"l":73.35,"n":11,"o":73.4495,"t":"2026-10-02T18:15:00Z","v":1534,"vw":73.422404},{"c":73.495,"h":73.495,"l":73.37,"n":13,"o":73.46,"t":"2026-10-02T18:30:00Z","v":980,"vw":73.452175},{"c":73.545,"h":73.545,"l":73.545,"n":2,"o":73.545,"t":"2026-10-02T18:45:00Z","v":119,"vw":73.545},{"c":73.69,"h":73.705,"l":73.69,"n":3,"o":73.705,"t":"2026-10-02T19:00:00Z","v":201,"vw":73.6975},{"c":73.7999,"h":73.7999,"l":73.69,"n":2,"o":73.69,"t":"2026-10-02T19:15:00Z","v":450,"vw":73.775478},{"c":73.8,"h":73.8,"l":73.61,"n":15,"o":73.62,"t":"2026-10-02T19:45:00Z","v":1196,"vw":73.67974},{"c":73.8,"h":73.8,"l":73.8,"n":5,"o":73.8,"t":"2026-10-02T20:00:00Z","v":146,"vw":73.8},{"c":72.7,"h":73.31,"l":72.7,"n":32,"o":73.31,"t":"2026-10-05T13:30:00Z","v":2508,"vw":73.043572},{"c":72.3188,"h":72.4301,"l":72.05,"n":24,"o":72.4,"t":"2026-10-05T13:45:00Z","v":1733,"vw":72.250309},{"c":72.76,"h":72.76,"l":72.5,"n":4,"o":72.51,"t":"2026-10-05T14:00:00Z","v":920,"vw":72.549457},{"c":72.69,"h":72.9899,"l":72.69,"n":21,"o":72.7,"t":"2026-10-05T14:15:00Z","v":1076,"vw":72.794315},{"c":73.2309,"h":73.2309,"l":72.99,"n":5,"o":72.99,"t":"2026-10-05T14:45:00Z","v":748,"vw":73.059674},{"c":73.075,"h":73.2,"l":73.075,"n":5,"o":73.2,"t":"2026-10-05T15:00:00Z","v":703,"vw":73.157331},{"c":72.93,"h":72.93,"l":72.93,"n":3,"o":72.93,"t":"2026-10-05T15:15:00Z","v":206,"vw":72.93},{"c":72.99,"h":73.19,"l":72.99,"n":23,"o":73.0658,"t":"2026-10-05T15:30:00Z","v":1248,"vw":73.037332},{"c":73.03,"h":73.13,"l":72.953,"n":5,"o":73.13,"t":"2026-10-05T15:45:00Z","v":2001,"vw":72.96905},{"c":73.11,"h":73.11,"l":72.93,"n":3,"o":72.93,"t":"2026-10-05T16:00:00Z","v":619,"vw":73.02},{"c":72.93,"h":72.93,"l":72.93,"n":1,"o":72.93,"t":"2026-10-05T16:15:00Z","v":100,"vw":72.93},{"c":73.05,"h":73.05,"l":73.05,"n":2,"o":73.05,"t":"2026-10-05T16:30:00Z","v":119,"vw":73.05},{"c":72.93,"h":72.93,"l":72.93,"n":3,"o":72.93,"t":"2026-10-05T16:45:00Z","v":319,"vw":72.93},{"c":72.93,"h":72.93,"l":72.93,"n":7,"o":72.93,"t":"2026-10-05T17:00:00Z","v":324,"vw":72.93},{"c":72.81,"h":72.985,"l":72.81,"n":4,"o":72.985,"t":"2026-10-05T17:30:00Z","v":1177,"vw":72.836168},{"c":73.025,"h":73.025,"l":72.95,"n":7,"o":72.95,"t":"2026-10-05T17:45:00Z","v":1772,"vw":72.994462},{"c":73.21,"h":73.2621,"l":73.07,"n":22,"o":73.07,"t":"2026-10-05T18:00:00Z","v":1518,"vw":73.213795},{"c":73.2442,"h":73.2442,"l":73.2442,"n":1,"o":73.2442,"t":"2026-10-05T18:15:00Z","v":350,"vw":73.2442},{"c":73.63,"h":73.63,"l":73.63,"n":13,"o":73.63,"t":"2026-10-05T18:45:00Z","v":193,"vw":73.63},{"c":73.52,"h":73.5201,"l":73.52,"n":8,"o":73.5201,"t":"2026-10-05T19:00:00Z","v":810,"vw":73.52005},{"c":73.695,"h":73.8807,"l":73.695,"n":6,"o":73.715,"t":"2026-10-05T19:15:00Z","v":1313,"vw":73.734035},{"c":73.69,"h":73.71,"l":73.67,"n":23,"o":73.7,"t":"2026-10-05T19:30:00Z","v":3341,"vw":73.69905},{"c":73.29,"h":73.51,"l":73.15,"n":21,"o":73.51,"t":"2026-10-05T19:45:00Z","v":2098,"vw":73.346349},{"c":72.765,"h":73.56,"l":72.765,"n":31,"o":73.36,"t":"2026-10-06T13:30:00Z","v":3030,"vw":73.367245},{"c":72.748,"h":72.748,"l":72.748,"n":4,"o":72.748,"t":"2026-10-06T13:45:00Z","v":522,"vw":72.748},{"c":72.74,"h":72.74,"l":72.74,"n":6,"o":72.74,"t":"2026-10-06T14:15:00Z","v":298,"vw":72.74},{"c":72.69,"h":72.82,"l":72.49,"n":20,"o":72.82,"t":"2026-10-06T14:30:00Z","v":962,"vw":72.721},{"c":73.215,"h":73.23,"l":73.02,"n":6,"o":73.02,"t":"2026-10-06T14:45:00Z","v":600,"vw":73.175},{"c":73.71,"h":74.0599,"l":73.63,"n":7,"o":73.63,"t":"2026-10-06T15:00:00Z","v":1002,"vw":73.905511},{"c":74.2267,"h":74.2267,"l":74.1797,"n":3,"o":74.1797,"t":"2026-10-06T15:30:00Z","v":414,"vw":74.21495},{"c":74.23,"h":74.25,"l":74.23,"n":10,"o":74.25,"t":"2026-10-06T15:45:00Z","v":477,"vw":74.235714},{"c":73.95,"h":74.05,"l":73.95,"n":16,"o":74.05,"t":"2026-10-06T16:00:00Z","v":1420,"vw":74.009167},{"c":73.8,"h":73.8044,"l":73.755,"n":7,"o":73.755,"t":"2026-10-06T17:00:00Z","v":1261,"vw":73.780705},{"c":73.8,"h":73.8,"l":73.8,"n":3,"o":73.8,"t":"2026-10-06T17:15:00Z","v":1278,"vw":73.8},{"c":73.985,"h":73.985,"l":73.66,"n":2,"o":73.66,"t":"2026-10-06T17:30:00Z","v":810,"vw":73.930432},{"c":74.185,"h":74.29,"l":74.125,"n":28,"o":74.29,"t":"2026-10-06T18:00:00Z","v":2924,"vw":74.241519},{"c":74.44,"h":74.44,"l":74.44,"n":4,"o":74.44,"t":"2026-10-06T18:15:00Z","v":188,"vw":74.44},{"c":74.25,"h":74.269,"l":74.24,"n":7,"o":74.24,"t":"2026-10-06T18:30:00Z","v":649,"vw":74.249761},{"c":74.355,"h":74.355,"l":74.355,"n":1,"o":74.355,"t":"2026-10-06T18:45:00Z","v":125,"vw":74.355},{"c":74.155,"h":74.155,"l":74.155,"n":1,"o":74.155,"t":"2026-10-06T19:15:00Z","v":109,"vw":74.155},{"c":74.155,"h":74.155,"l":74.155,"n":3,"o":74.155,"t":"2026-10-06T19:30:00Z","v":103,"vw":74.155},{"c":73.89,"h":74.145,"l":73.8,"n":27,"o":74.145,"t":"2026-10-06T19:45:00Z","v":2160,"vw":73.967913},{"c":73.8,"h":73.8,"l":73.8,"n":4,"o":73.8,"t":"2026-10-06T20:00:00Z","v":344,"vw":73.8},{"c":75.36,"h":75.36,"l":75.36,"n":4,"o":75.36,"t":"2026-10-06T21:30:00Z","v":121,"vw":75.36},{"c":71.03,"h":71.64,"l":70.59,"n":70,"o":71.64,"t":"2026-10-07T13:30:00Z","v":2370,"vw":71.218898},{"c":71.41,"h":71.41,"l":71.14,"n":7,"o":71.14,"t":"2026-10-07T13:45:00Z","v":548,"vw":71.2075},{"c":71.3901,"h":71.4,"l":71.3901,"n":7,"o":71.4,"t":"2026-10-07T14:00:00Z","v":396,"vw":71.394124},{"c":71.46,"h":71.615,"l":71.45,"n":14,"o":71.615,"t":"2026-10-07T14:15:00Z","v":1424,"vw":71.467628},{"c":71.625,"h":71.625,"l":71.625,"n":1,"o":71.625,"t":"2026-10-07T14:30:00Z","v":100,"vw":71.625},{"c":71.73,"h":71.73,"l":71.73,"n":1,"o":71.73,"t":"2026-10-07T14:45:00Z","v":100,"vw":71.73},{"c":71.6,"h":71.6364,"l":71.6,"n":3,"o":71.6364,"t":"2026-10-07T15:00:00Z","v":2247,"vw":71.62895},{"c":71.3,"h":71.555,"l":71.29,"n":8,"o":71.555,"t":"2026-10-07T15:15:00Z","v":577,"vw":71.42902},{"c":71.82,"h":71.82,"l":71.82,"n":2,"o":71.82,"t":"2026-10-07T15:30:00Z","v":108,"vw":71.82},{"c":71.73,"h":71.73,"l":71.63,"n":15,"o":71.63,"t":"2026-10-07T15:45:00Z","v":924,"vw":71.678309},{"c":71.85,"h":71.85,"l":71.85,"n":2,"o":71.85,"t":"2026-10-07T16:15:00Z","v":260,"vw":71.85},{"c":71.96,"h":71.96,"l":71.96,"n":1,"o":71.96,"t":"2026-10-07T16:30:00Z","v":145,"vw":71.96},{"c":72.1,"h":72.255,"l":72.1,"n":10,"o":72.255,"t":"2026-10-07T17:15:00Z","v":1014,"vw":72.115624},{"c":71.88,"h":71.88,"l":71.84,"n":3,"o":71.84,"t":"2026-10-07T17:30:00Z","v":284,"vw":71.86},{"c":71.82,"h":71.9499,"l":71.82,"n":12,"o":71.9,"t":"2026-10-07T18:00:00Z","v":1608,"vw":71.922408},{"c":71.775,"h":71.775,"l":71.775,"n":2,"o":71.775,"t":"2026-10-07T18:15:00Z","v":625,"vw":71.775},{"c":71.66,"h":71.66,"l":71.66,"n":1,"o":71.66,"t":"2026-10-07T18:45:00Z","v":100,"vw":71.66},{"c":71.27,"h":71.47,"l":71.27,"n":8,"o":71.27,"t":"2026-10-07T19:30:00Z","v":561,"vw":71.357146},{"c":71.28,"h":71.33,"l":71.28,"n":6,"o":71.3,"t":"2026-10-07T19:45:00Z","v":638,"vw":71.292579},{"c":71.44,"h":71.44,"l":71.44,"n":3,"o":71.44,"t":"2026-10-07T20:00:00Z","v":198,"vw":71.44},{"c":71.4,"h":71.4,"l":71.4,"n":2,"o":71.4,"t":"2026-10-07T22:30:00Z","v":196,"vw":71.4},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-10-08T11:30:00Z","v":200,"vw":70},{"c":71.29,"h":71.29,"l":71.29,"n":8,"o":71.29,"t":"2026-10-08T13:30:00Z","v":344,"vw":71.29},{"c":72.5327,"h":72.5327,"l":72.5327,"n":1,"o":72.5327,"t":"2026-10-08T13:45:00Z","v":100,"vw":72.5327},{"c":72.31,"h":72.31,"l":72.07,"n":3,"o":72.07,"t":"2026-10-08T14:00:00Z","v":231,"vw":72.174348},{"c":72.48,"h":72.48,"l":72.48,"n":1,"o":72.48,"t":"2026-10-08T14:15:00Z","v":223,"vw":72.48},{"c":72.73,"h":73.03,"l":72.55,"n":36,"o":72.64,"t":"2026-10-08T14:30:00Z","v":3533,"vw":72.765553},{"c":72.27,"h":72.27,"l":72.27,"n":2,"o":72.27,"t":"2026-10-08T14:45:00Z","v":200,"vw":72.27},{"c":71.96,"h":71.96,"l":71.96,"n":4,"o":71.96,"t":"2026-10-08T15:00:00Z","v":239,"vw":71.96},{"c":71.62,"h":71.62,"l":71.62,"n":2,"o":71.62,"t":"2026-10-08T16:00:00Z","v":1313,"vw":71.62},{"c":72.04,"h":72.04,"l":71.95,"n":3,"o":71.95,"t":"2026-10-08T16:15:00Z","v":201,"vw":71.995},{"c":72.23,"h":72.35,"l":72.145,"n":10,"o":72.32,"t":"2026-10-08T16:45:00Z","v":5580,"vw":72.257598},{"c":72.46,"h":72.46,"l":72.46,"n":2,"o":72.46,"t":"2026-10-08T17:00:00Z","v":173,"vw":72.46},{"c":72.37,"h":72.61,"l":72.37,"n":2,"o":72.61,"t":"2026-10-08T17:45:00Z","v":580,"vw":72.485862},{"c":72.52,"h":72.54,"l":72.52,"n":4,"o":72.54,"t":"2026-10-08T18:00:00Z","v":202,"vw":72.53},{"c":72.79,"h":72.89,"l":72.24,"n":19,"o":72.32,"t":"2026-10-08T18:15:00Z","v":9673,"vw":72.323737},{"c":72.34,"h":72.59,"l":72.34,"n":6,"o":72.59,"t":"2026-10-08T18:30:00Z","v":599,"vw":72.452393},{"c":72.6,"h":72.6,"l":72.43,"n":16,"o":72.44,"t":"2026-10-08T18:45:00Z","v":1562,"vw":72.482092},{"c":72.455,"h":72.47,"l":72.41,"n":15,"o":72.47,"t":"2026-10-08T19:00:00Z","v":1310,"vw":72.436818},{"c":72.5,"h":72.66,"l":72.421,"n":19,"o":72.421,"t":"2026-10-08T19:15:00Z","v":2222,"vw":72.519827},{"c":72.82,"h":72.82,"l":72.401,"n":30,"o":72.41,"t":"2026-10-08T19:30:00Z","v":3150,"vw":72.512144},{"c":72.51,"h":72.7767,"l":72.41,"n":17,"o":72.41,"t":"2026-10-08T19:45:00Z","v":1048,"vw":72.565003},{"c":74.22,"h":74.22,"l":73.91,"n":8,"o":73.91,"t":"2026-10-09T13:30:00Z","v":964,"vw":73.977511},{"c":75.045,"h":75.045,"l":74.5399,"n":17,"o":74.5399,"t":"2026-10-09T13:45:00Z","v":2449,"vw":74.844541},{"c":74.695,"h":74.9,"l":74.5588,"n":13,"o":74.9,"t":"2026-10-09T14:00:00Z","v":1811,"vw":74.824045},{"c":74.515,"h":74.515,"l":74.515,"n":2,"o":74.515,"t":"2026-10-09T14:15:00Z","v":264,"vw":74.515},{"c":74.27,"h":74.27,"l":74.22,"n":3,"o":74.22,"t":"2026-10-09T14:30:00Z","v":214,"vw":74.245},{"c":74.33,"h":74.335,"l":74.33,"n":4,"o":74.335,"t":"2026-10-09T14:45:00Z","v":391,"vw":74.332442},{"c":74.7516,"h":74.7699,"l":74.315,"n":8,"o":74.315,"t":"2026-10-09T15:00:00Z","v":2542,"vw":74.739084},{"c":74.7101,"h":74.825,"l":74.65,"n":16,"o":74.75,"t":"2026-10-09T15:15:00Z","v":1632,"vw":74.710306},{"c":74.6357,"h":74.705,"l":74.6357,"n":6,"o":74.705,"t":"2026-10-09T15:30:00Z","v":799,"vw":74.674064},{"c":74.85,"h":74.9999,"l":74.83,"n":8,"o":74.83,"t":"2026-10-09T15:45:00Z","v":568,"vw":74.899834},{"c":75,"h":75,"l":74.85,"n":2,"o":74.85,"t":"2026-10-09T16:00:00Z","v":400,"vw":74.9625},{"c":74.79,"h":74.79,"l":74.7,"n":9,"o":74.7295,"t":"2026-10-09T16:15:00Z","v":754,"vw":74.729731},{"c":74.9391,"h":74.9799,"l":74.9391,"n":3,"o":74.9799,"t":"2026-10-09T16:30:00Z","v":1450,"vw":74.976986},{"c":74.81,"h":74.81,"l":74.81,"n":2,"o":74.81,"t":"2026-10-09T17:00:00Z","v":201,"vw":74.81},{"c":74.82,"h":74.82,"l":74.82,"n":4,"o":74.82,"t":"2026-10-09T17:15:00Z","v":243,"vw":74.82},{"c":74.81,"h":74.81,"l":74.81,"n":4,"o":74.81,"t":"2026-10-09T17:30:00Z","v":284,"vw":74.81},{"c":74.62,"h":74.81,"l":74.62,"n":2,"o":74.81,"t":"2026-10-09T17:45:00Z","v":475,"vw":74.68},{"c":74.97,"h":75.19,"l":74.724,"n":18,"o":74.724,"t":"2026-10-09T18:00:00Z","v":1650,"vw":74.86036},{"c":74.985,"h":75.025,"l":74.985,"n":3,"o":75.025,"t":"2026-10-09T18:45:00Z","v":304,"vw":74.998333},{"c":74.807,"h":75.13,"l":74.807,"n":7,"o":75.0395,"t":"2026-10-09T19:15:00Z","v":2078,"vw":74.972993},{"c":75.045,"h":75.045,"l":74.935,"n":12,"o":74.935,"t":"2026-10-09T19:30:00Z","v":623,"vw":75.019672},{"c":75.07,"h":75.07,"l":74.74,"n":6,"o":74.74,"t":"2026-10-09T19:45:00Z","v":467,"vw":74.935031},{"c":74.94,"h":74.94,"l":74.94,"n":4,"o":74.94,"t":"2026-10-09T20:00:00Z","v":209,"vw":74.94},{"c":74.545,"h":74.94,"l":74.303,"n":45,"o":74.94,"t":"2026-10-12T13:30:00Z","v":5908,"vw":74.708271},{"c":74.2625,"h":74.54,"l":74.2625,"n":13,"o":74.5043,"t":"2026-10-12T13:45:00Z","v":817,"vw":74.472234},{"c":74.6488,"h":74.6488,"l":74.6488,"n":2,"o":74.6488,"t":"2026-10-12T14:00:00Z","v":196,"vw":74.6488},{"c":74.455,"h":74.455,"l":74.455,"n":2,"o":74.455,"t":"2026-10-12T14:15:00Z","v":126,"vw":74.455},{"c":74.295,"h":74.295,"l":74.295,"n":1,"o":74.295,"t":"2026-10-12T14:45:00Z","v":133,"vw":74.295},{"c":74.8,"h":74.8,"l":74.42,"n":7,"o":74.42,"t":"2026-10-12T15:00:00Z","v":1858,"vw":74.504478},{"c":74.71,"h":74.8,"l":74.71,"n":4,"o":74.8,"t":"2026-10-12T15:15:00Z","v":438,"vw":74.74},{"c":74.56,"h":74.56,"l":74.355,"n":7,"o":74.355,"t":"2026-10-12T16:00:00Z","v":495,"vw":74.50875},{"c":74.87,"h":74.87,"l":74.87,"n":1,"o":74.87,"t":"2026-10-12T16:30:00Z","v":227,"vw":74.87},{"c":74.555,"h":74.555,"l":74.555,"n":1,"o":74.555,"t":"2026-10-12T16:45:00Z","v":265,"vw":74.555},{"c":74.54,"h":74.555,"l":74.54,"n":3,"o":74.555,"t":"2026-10-12T17:00:00Z","v":512,"vw":74.545854},{"c":74.4899,"h":74.4971,"l":74.4899,"n":4,"o":74.4971,"t":"2026-10-12T18:00:00Z","v":1477,"vw":74.492037},{"c":74.335,"h":74.335,"l":74.335,"n":3,"o":74.335,"t":"2026-10-12T18:45:00Z","v":113,"vw":74.335},{"c":74.21,"h":74.21,"l":74.21,"n":3,"o":74.21,"t":"2026-10-12T19:15:00Z","v":670,"vw":74.21},{"c":74.305,"h":74.305,"l":74.2799,"n":14,"o":74.2799,"t":"2026-10-12T19:30:00Z","v":2364,"vw":74.299281},{"c":74.205,"h":74.33,"l":74.2,"n":23,"o":74.33,"t":"2026-10-12T19:45:00Z","v":1428,"vw":74.257185},{"c":74.58,"h":74.58,"l":74.58,"n":3,"o":74.58,"t":"2026-10-12T20:00:00Z","v":304,"vw":74.58},{"c":74.895,"h":75.1,"l":74.88,"n":53,"o":74.88,"t":"2026-10-13T13:30:00Z","v":3646,"vw":75.008689},{"c":73.71,"h":74.275,"l":73.71,"n":20,"o":74.275,"t":"2026-10-13T13:45:00Z","v":777,"vw":73.963964},{"c":73.88,"h":73.88,"l":73.65,"n":10,"o":73.746,"t":"2026-10-13T14:00:00Z","v":837,"vw":73.766923},{"c":73.355,"h":73.74,"l":73.355,"n":9,"o":73.7,"t":"2026-10-13T14:15:00Z","v":805,"vw":73.592857},{"c":73.295,"h":73.415,"l":73.295,"n":3,"o":73.415,"t":"2026-10-13T14:30:00Z","v":350,"vw":73.330714},{"c":73.29,"h":73.3464,"l":73.1,"n":14,"o":73.3464,"t":"2026-10-13T15:00:00Z","v":616,"vw":73.2191},{"c":73.01,"h":73.13,"l":72.99,"n":22,"o":73.11,"t":"2026-10-13T15:15:00Z","v":2550,"vw":73.067085},{"c":72.99,"h":72.99,"l":72.91,"n":6,"o":72.91,"t":"2026-10-13T15:30:00Z","v":498,"vw":72.935454},{"c":73.1609,"h":73.1609,"l":73.1609,"n":3,"o":73.1609,"t":"2026-10-13T15:45:00Z","v":684,"vw":73.1609},{"c":73.04,"h":73.04,"l":73.04,"n":6,"o":73.04,"t":"2026-10-13T16:00:00Z","v":249,"vw":73.04},{"c":73.27,"h":73.27,"l":72.95,"n":2,"o":72.95,"t":"2026-10-13T16:15:00Z","v":388,"vw":73.032474},{"c":72.892,"h":72.892,"l":72.892,"n":2,"o":72.892,"t":"2026-10-13T16:45:00Z","v":302,"vw":72.892},{"c":73.0914,"h":73.0914,"l":73.005,"n":4,"o":73.005,"t":"2026-10-13T17:00:00Z","v":408,"vw":73.066714},{"c":73.385,"h":73.385,"l":73.385,"n":1,"o":73.385,"t":"2026-10-13T17:15:00Z","v":2000,"vw":73.385},{"c":73.09,"h":73.29,"l":73.09,"n":5,"o":73.29,"t":"2026-10-13T17:45:00Z","v":400,"vw":73.223333},{"c":73.975,"h":74.18,"l":73.975,"n":9,"o":73.975,"t":"2026-10-13T18:45:00Z","v":683,"vw":74.069647},{"c":73.7,"h":73.89,"l":73.7,"n":7,"o":73.875,"t":"2026-10-13T19:00:00Z","v":703,"vw":73.806429},{"c":73.885,"h":73.885,"l":73.885,"n":1,"o":73.885,"t":"2026-10-13T19:15:00Z","v":270,"vw":73.885},{"c":74.0531,"h":74.0531,"l":73.72,"n":4,"o":73.72,"t":"2026-10-13T19:30:00Z","v":534,"vw":73.895334},{"c":73.76,"h":73.76,"l":73.72,"n":10,"o":73.72,"t":"2026-10-13T19:45:00Z","v":551,"vw":73.739512},{"c":73.65,"h":73.65,"l":73.65,"n":3,"o":73.65,"t":"2026-10-13T20:00:00Z","v":115,"vw":73.65},{"c":73.36,"h":73.36,"l":73.36,"n":3,"o":73.36,"t":"2026-10-13T20:45:00Z","v":500,"vw":73.36},{"c":71.705,"h":71.705,"l":71.28,"n":18,"o":71.28,"t":"2026-10-14T13:30:00Z","v":1113,"vw":71.322289},{"c":71.07,"h":71.135,"l":71.07,"n":6,"o":71.135,"t":"2026-10-14T13:45:00Z","v":1587,"vw":71.113333},{"c":70.675,"h":70.675,"l":70.36,"n":16,"o":70.39,"t":"2026-10-14T14:00:00Z","v":3005,"vw":70.542991},{"c":70.1,"h":70.82,"l":70.05,"n":10,"o":70.42,"t":"2026-10-14T14:15:00Z","v":822,"vw":70.363652},{"c":70.7,"h":70.7,"l":70.1624,"n":8,"o":70.1624,"t":"2026-10-14T14:30:00Z","v":853,"vw":70.3606},{"c":70.22,"h":70.825,"l":70.22,"n":33,"o":70.75,"t":"2026-10-14T14:45:00Z","v":3375,"vw":70.636142},{"c":70.3,"h":70.3,"l":70,"n":26,"o":70.01,"t":"2026-10-14T15:00:00Z","v":6303,"vw":70.028263},{"c":70.16,"h":70.265,"l":70.08,"n":8,"o":70.11,"t":"2026-10-14T15:15:00Z","v":783,"vw":70.165},{"c":70.09,"h":70.24,"l":69.94,"n":10,"o":70.24,"t":"2026-10-14T15:30:00Z","v":1023,"vw":70.047892},{"c":69.68,"h":69.965,"l":69.68,"n":11,"o":69.965,"t":"2026-10-14T15:45:00Z","v":2531,"vw":69.909996},{"c":69.865,"h":69.865,"l":69.675,"n":16,"o":69.855,"t":"2026-10-14T16:00:00Z","v":1839,"vw":69.755323},{"c":69.67,"h":69.805,"l":69.67,"n":3,"o":69.805,"t":"2026-10-14T16:15:00Z","v":648,"vw":69.784134},{"c":69.865,"h":70.04,"l":69.865,"n":22,"o":69.91,"t":"2026-10-14T16:45:00Z","v":2126,"vw":69.901965},{"c":69.87,"h":69.87,"l":69.87,"n":1,"o":69.87,"t":"2026-10-14T17:00:00Z","v":100,"vw":69.87},{"c":69.68,"h":69.68,"l":69.68,"n":5,"o":69.68,"t":"2026-10-14T17:15:00Z","v":4704,"vw":69.68},{"c":69.74,"h":69.86,"l":69.74,"n":3,"o":69.86,"t":"2026-10-14T17:30:00Z","v":210,"vw":69.8},{"c":69.22,"h":69.22,"l":69.22,"n":5,"o":69.22,"t":"2026-10-14T17:45:00Z","v":126,"vw":69.22},{"c":69.35,"h":69.36,"l":69.35,"n":2,"o":69.36,"t":"2026-10-14T18:00:00Z","v":490,"vw":69.357959},{"c":69.36,"h":69.36,"l":69.1901,"n":5,"o":69.1901,"t":"2026-10-14T18:15:00Z","v":1846,"vw":69.263894},{"c":69.335,"h":69.335,"l":69.335,"n":1,"o":69.335,"t":"2026-10-14T18:30:00Z","v":350,"vw":69.335},{"c":69.3,"h":69.3,"l":69.3,"n":3,"o":69.3,"t":"2026-10-14T18:45:00Z","v":668,"vw":69.3},{"c":69.5493,"h":69.5493,"l":69.5493,"n":2,"o":69.5493,"t":"2026-10-14T19:00:00Z","v":601,"vw":69.5493},{"c":70.04,"h":70.07,"l":70.04,"n":4,"o":70.07,"t":"2026-10-14T19:30:00Z","v":251,"vw":70.052397},{"c":70.3201,"h":70.3201,"l":69.8801,"n":3,"o":69.8801,"t":"2026-10-14T19:45:00Z","v":1304,"vw":69.950275},{"c":69.96,"h":69.96,"l":69.96,"n":2,"o":69.96,"t":"2026-10-14T20:00:00Z","v":810,"vw":69.96},{"c":71.01,"h":71.01,"l":71.01,"n":10,"o":71.01,"t":"2026-10-15T13:30:00Z","v":1140,"vw":71.01},{"c":70.84,"h":70.84,"l":70.84,"n":2,"o":70.84,"t":"2026-10-15T13:45:00Z","v":153,"vw":70.84},{"c":71.267,"h":71.267,"l":71.267,"n":1,"o":71.267,"t":"2026-10-15T14:15:00Z","v":150,"vw":71.267},{"c":71.75,"h":71.75,"l":71.3681,"n":13,"o":71.3681,"t":"2026-10-15T14:30:00Z","v":1279,"vw":71.70177},{"c":71.765,"h":71.765,"l":71.64,"n":3,"o":71.64,"t":"2026-10-15T14:45:00Z","v":297,"vw":71.7025},{"c":72.43,"h":72.43,"l":72.18,"n":9,"o":72.3304,"t":"2026-10-15T15:00:00Z","v":580,"vw":72.321027},{"c":72.47,"h":72.72,"l":72.47,"n":9,"o":72.69,"t":"2026-10-15T15:15:00Z","v":3101,"vw":72.647436},{"c":72.31,"h":72.31,"l":72.31,"n":5,"o":72.31,"t":"2026-10-15T15:30:00Z","v":456,"vw":72.31},{"c":72.23,"h":72.23,"l":72.144,"n":3,"o":72.144,"t":"2026-10-15T15:45:00Z","v":239,"vw":72.193866},{"c":72.38,"h":72.39,"l":72.25,"n":7,"o":72.3,"t":"2026-10-15T16:00:00Z","v":2275,"vw":72.290645},{"c":72.67,"h":72.67,"l":72.29,"n":4,"o":72.29,"t":"2026-10-15T16:15:00Z","v":286,"vw":72.48},{"c":72.59,"h":72.59,"l":72.59,"n":1,"o":72.59,"t":"2026-10-15T16:45:00Z","v":137,"vw":72.59},{"c":72.4669,"h":72.4669,"l":72.4669,"n":2,"o":72.4669,"t":"2026-10-15T17:00:00Z","v":152,"vw":72.4669},{"c":72.36,"h":72.36,"l":72.25,"n":2,"o":72.25,"t":"2026-10-15T17:15:00Z","v":555,"vw":72.329279},{"c":72.38,"h":72.41,"l":72.26,"n":5,"o":72.41,"t":"2026-10-15T17:30:00Z","v":400,"vw":72.35},{"c":72.47,"h":72.47,"l":72.435,"n":5,"o":72.435,"t":"2026-10-15T17:45:00Z","v":861,"vw":72.44406},{"c":72.79,"h":72.79,"l":72.6876,"n":4,"o":72.6876,"t":"2026-10-15T18:00:00Z","v":1222,"vw":72.704667},{"c":72.56,"h":72.72,"l":72.53,"n":12,"o":72.72,"t":"2026-10-15T18:15:00Z","v":746,"vw":72.585},{"c":72.6549,"h":72.6549,"l":72.6549,"n":1,"o":72.6549,"t":"2026-10-15T18:45:00Z","v":800,"vw":72.6549},{"c":73.165,"h":73.165,"l":72.7701,"n":6,"o":72.7701,"t":"2026-10-15T19:00:00Z","v":1275,"vw":72.873748},{"c":73.07,"h":73.2,"l":73.07,"n":3,"o":73.2,"t":"2026-10-15T19:15:00Z","v":201,"vw":73.135},{"c":73.17,"h":73.25,"l":73.14,"n":15,"o":73.14,"t":"2026-10-15T19:30:00Z","v":897,"vw":73.197},{"c":73.33,"h":73.33,"l":73.33,"n":6,"o":73.33,"t":"2026-10-15T19:45:00Z","v":369,"vw":73.33},{"c":73.7,"h":73.7,"l":73.7,"n":1,"o":73.7,"t":"2026-10-15T20:00:00Z","v":527,"vw":73.7},{"c":73.44,"h":73.44,"l":73.44,"n":1,"o":73.44,"t":"2026-10-15T23:15:00Z","v":100,"vw":73.44},{"c":73.45,"h":73.45,"l":73.45,"n":7,"o":73.45,"t":"2026-10-16T13:30:00Z","v":362,"vw":73.45},{"c":74.1096,"h":74.1096,"l":74.1096,"n":3,"o":74.1096,"t":"2026-10-16T13:45:00Z","v":214,"vw":74.1096},{"c":74.425,"h":74.6764,"l":74.425,"n":6,"o":74.6764,"t":"2026-10-16T14:00:00Z","v":551,"vw":74.496445},{"c":75.27,"h":75.48,"l":74.9,"n":25,"o":74.9,"t":"2026-10-16T14:15:00Z","v":3703,"vw":75.344039},{"c":75.3167,"h":75.7599,"l":75.3167,"n":5,"o":75.7599,"t":"2026-10-16T14:30:00Z","v":413,"vw":75.58051},{"c":75.4021,"h":75.425,"l":75.14,"n":8,"o":75.305,"t":"2026-10-16T14:45:00Z","v":1655,"vw":75.35623},{"c":74.275,"h":74.71,"l":74.08,"n":16,"o":74.71,"t":"2026-10-16T15:15:00Z","v":848,"vw":74.400299},{"c":73.71,"h":73.76,"l":73.71,"n":10,"o":73.75,"t":"2026-10-16T16:00:00Z","v":3857,"vw":73.723827},{"c":73.9,"h":74.045,"l":73.87,"n":6,"o":73.955,"t":"2026-10-16T16:15:00Z","v":971,"vw":73.910511},{"c":73.75,"h":73.8,"l":73.75,"n":3,"o":73.8,"t":"2026-10-16T16:30:00Z","v":300,"vw":73.781752},{"c":73.56,"h":73.56,"l":73.56,"n":1,"o":73.56,"t":"2026-10-16T17:00:00Z","v":338,"vw":73.56},{"c":73.63,"h":73.65,"l":73.63,"n":2,"o":73.65,"t":"2026-10-16T17:30:00Z","v":200,"vw":73.64},{"c":73.65,"h":73.65,"l":73.65,"n":2,"o":73.65,"t":"2026-10-16T17:45:00Z","v":125,"vw":73.65},{"c":73.54,"h":73.54,"l":73.505,"n":4,"o":73.505,"t":"2026-10-16T18:00:00Z","v":271,"vw":73.5225},{"c":73.05,"h":73.31,"l":73.0001,"n":15,"o":73.31,"t":"2026-10-16T18:30:00Z","v":5478,"vw":73.026068},{"c":73.24,"h":73.24,"l":72.84,"n":9,"o":72.84,"t":"2026-10-16T18:45:00Z","v":1816,"vw":72.911948},{"c":73.24,"h":73.24,"l":72.8801,"n":9,"o":72.8801,"t":"2026-10-16T19:00:00Z","v":1795,"vw":73.16524},{"c":73.8,"h":73.8,"l":73.59,"n":7,"o":73.72,"t":"2026-10-16T19:15:00Z","v":521,"vw":73.696},{"c":74.19,"h":74.19,"l":74.19,"n":1,"o":74.19,"t":"2026-10-16T19:30:00Z","v":200,"vw":74.19},{"c":73.73,"h":73.91,"l":73.73,"n":2,"o":73.91,"t":"2026-10-16T19:45:00Z","v":500,"vw":73.802},{"c":74.09,"h":74.09,"l":74.09,"n":5,"o":74.09,"t":"2026-10-16T20:00:00Z","v":170,"vw":74.09},{"c":74.07,"h":74.07,"l":73.16,"n":19,"o":73.16,"t":"2026-10-19T13:30:00Z","v":2915,"vw":73.379056},{"c":73.69,"h":73.69,"l":73.47,"n":5,"o":73.47,"t":"2026-10-19T13:45:00Z","v":439,"vw":73.538624},{"c":73.32,"h":73.32,"l":73.32,"n":3,"o":73.32,"t":"2026-10-19T14:00:00Z","v":706,"vw":73.32},{"c":73.15,"h":73.15,"l":73.09,"n":3,"o":73.09,"t":"2026-10-19T14:45:00Z","v":515,"vw":73.101905},{"c":73.4,"h":73.4,"l":73.4,"n":1,"o":73.4,"t":"2026-10-19T15:15:00Z","v":500,"vw":73.4},{"c":73.26,"h":73.26,"l":73.26,"n":2,"o":73.26,"t":"2026-10-19T15:30:00Z","v":600,"vw":73.26},{"c":73.4097,"h":73.4097,"l":73.385,"n":5,"o":73.385,"t":"2026-10-19T15:45:00Z","v":858,"vw":73.405351},{"c":73.375,"h":73.375,"l":73.375,"n":1,"o":73.375,"t":"2026-10-19T16:00:00Z","v":120,"vw":73.375},{"c":73.2708,"h":73.2708,"l":73.2708,"n":2,"o":73.2708,"t":"2026-10-19T16:30:00Z","v":901,"vw":73.2708},{"c":73.335,"h":73.335,"l":73.335,"n":1,"o":73.335,"t":"2026-10-19T16:45:00Z","v":500,"vw":73.335},{"c":73.3442,"h":73.3442,"l":73.3442,"n":1,"o":73.3442,"t":"2026-10-19T17:00:00Z","v":160,"vw":73.3442},{"c":73.3949,"h":73.3949,"l":73.1602,"n":4,"o":73.1602,"t":"2026-10-19T17:15:00Z","v":834,"vw":73.247825},{"c":73.41,"h":73.41,"l":73.39,"n":3,"o":73.39,"t":"2026-10-19T17:30:00Z","v":202,"vw":73.4},{"c":73.1801,"h":73.31,"l":73.1801,"n":4,"o":73.2688,"t":"2026-10-19T17:45:00Z","v":553,"vw":73.262793},{"c":73.45,"h":73.45,"l":73.43,"n":8,"o":73.43,"t":"2026-10-19T18:00:00Z","v":308,"vw":73.44},{"c":73.465,"h":73.49,"l":73.465,"n":2,"o":73.49,"t":"2026-10-19T18:30:00Z","v":410,"vw":73.483293},{"c":73.45,"h":73.655,"l":73.45,"n":12,"o":73.58,"t":"2026-10-19T18:45:00Z","v":4999,"vw":73.626635},{"c":73.665,"h":73.665,"l":73.665,"n":1,"o":73.665,"t":"2026-10-19T19:00:00Z","v":1000,"vw":73.665},{"c":73.725,"h":73.725,"l":73.725,"n":1,"o":73.725,"t":"2026-10-19T19:30:00Z","v":100,"vw":73.725},{"c":73.14,"h":73.705,"l":73.14,"n":3,"o":73.705,"t":"2026-10-19T19:45:00Z","v":327,"vw":73.315046},{"c":73.17,"h":73.17,"l":73.17,"n":3,"o":73.17,"t":"2026-10-19T20:00:00Z","v":439,"vw":73.17},{"c":73.03,"h":73.03,"l":72.85,"n":14,"o":72.85,"t":"2026-10-20T13:30:00Z","v":1150,"vw":72.866529},{"c":73.03,"h":73.3273,"l":73.03,"n":3,"o":73.3273,"t":"2026-10-20T13:45:00Z","v":475,"vw":73.170496},{"c":73.41,"h":73.41,"l":73.3399,"n":6,"o":73.3399,"t":"2026-10-20T14:00:00Z","v":369,"vw":73.368789},{"c":74.7672,"h":74.7672,"l":74.7672,"n":1,"o":74.7672,"t":"2026-10-20T14:30:00Z","v":250,"vw":74.7672},{"c":73.93,"h":73.93,"l":73.93,"n":1,"o":73.93,"t":"2026-10-20T14:45:00Z","v":100,"vw":73.93},{"c":74.025,"h":74.085,"l":73.995,"n":7,"o":74.085,"t":"2026-10-20T15:00:00Z","v":847,"vw":74.029149},{"c":73.685,"h":73.89,"l":73.685,"n":5,"o":73.81,"t":"2026-10-20T15:15:00Z","v":1270,"vw":73.7125},{"c":73.64,"h":73.64,"l":73.64,"n":3,"o":73.64,"t":"2026-10-20T15:30:00Z","v":314,"vw":73.64},{"c":73.29,"h":73.29,"l":73.215,"n":3,"o":73.215,"t":"2026-10-20T16:15:00Z","v":356,"vw":73.238006},{"c":73.42,"h":73.42,"l":73.42,"n":2,"o":73.42,"t":"2026-10-20T16:30:00Z","v":869,"vw":73.42},{"c":73.569,"h":73.569,"l":73.22,"n":3,"o":73.22,"t":"2026-10-20T17:15:00Z","v":655,"vw":73.377672},{"c":73.315,"h":73.375,"l":73.11,"n":4,"o":73.375,"t":"2026-10-20T17:30:00Z","v":734,"vw":73.239583},{"c":73.6232,"h":73.6232,"l":73.315,"n":3,"o":73.315,"t":"2026-10-20T17:45:00Z","v":625,"vw":73.425636},{"c":73.5664,"h":73.63,"l":73.465,"n":5,"o":73.63,"t":"2026-10-20T18:00:00Z","v":608,"vw":73.543718},{"c":73.66,"h":73.66,"l":73.66,"n":1,"o":73.66,"t":"2026-10-20T18:15:00Z","v":466,"vw":73.66},{"c":73.47,"h":73.47,"l":73.47,"n":3,"o":73.47,"t":"2026-10-20T18:45:00Z","v":252,"vw":73.47},{"c":73.51,"h":73.51,"l":73.47,"n":2,"o":73.47,"t":"2026-10-20T19:00:00Z","v":200,"vw":73.49},{"c":73.25,"h":73.25,"l":73.25,"n":5,"o":73.25,"t":"2026-10-20T19:15:00Z","v":360,"vw":73.25},{"c":73.08,"h":73.08,"l":73.08,"n":3,"o":73.08,"t":"2026-10-20T19:30:00Z","v":220,"vw":73.08},{"c":72.52,"h":73.06,"l":72.52,"n":8,"o":73.06,"t":"2026-10-20T19:45:00Z","v":647,"vw":72.61951},{"c":72.88,"h":72.88,"l":72.88,"n":3,"o":72.88,"t":"2026-10-20T20:00:00Z","v":422,"vw":72.88},{"c":73.01,"h":73.01,"l":73.01,"n":1,"o":73.01,"t":"2026-10-21T13:00:00Z","v":100,"vw":73.01},{"c":72.83,"h":73.515,"l":72.83,"n":21,"o":73.14,"t":"2026-10-21T13:30:00Z","v":2143,"vw":73.233459},{"c":72.9345,"h":73.24,"l":72.9345,"n":14,"o":73.24,"t":"2026-10-21T13:45:00Z","v":947,"vw":73.118325},{"c":72.8253,"h":72.8301,"l":72.8253,"n":6,"o":72.8301,"t":"2026-10-21T14:00:00Z","v":523,"vw":72.826684},{"c":73.36,"h":73.36,"l":73.06,"n":4,"o":73.21,"t":"2026-10-21T14:15:00Z","v":959,"vw":73.167612},{"c":73.28,"h":73.28,"l":73.28,"n":3,"o":73.28,"t":"2026-10-21T14:30:00Z","v":131,"vw":73.28},{"c":72.61,"h":72.82,"l":72.61,"n":4,"o":72.82,"t":"2026-10-21T14:45:00Z","v":445,"vw":72.657511},{"c":72.655,"h":72.8092,"l":72.655,"n":4,"o":72.8092,"t":"2026-10-21T15:00:00Z","v":418,"vw":72.731359},{"c":73.29,"h":73.29,"l":73.29,"n":4,"o":73.29,"t":"2026-10-21T15:15:00Z","v":174,"vw":73.29},{"c":73.22,"h":73.22,"l":73.22,"n":1,"o":73.22,"t":"2026-10-21T15:30:00Z","v":260,"vw":73.22},{"c":73.08,"h":73.08,"l":73.08,"n":1,"o":73.08,"t":"2026-10-21T15:45:00Z","v":620,"vw":73.08},{"c":72.825,"h":72.825,"l":72.825,"n":3,"o":72.825,"t":"2026-10-21T16:00:00Z","v":384,"vw":72.825},{"c":72.7351,"h":72.7351,"l":72.7351,"n":1,"o":72.7351,"t":"2026-10-21T16:15:00Z","v":322,"vw":72.7351},{"c":73.3,"h":73.3,"l":72.7078,"n":5,"o":72.7078,"t":"2026-10-21T16:30:00Z","v":491,"vw":73.080903},{"c":72.86,"h":72.86,"l":72.86,"n":1,"o":72.86,"t":"2026-10-21T16:45:00Z","v":200,"vw":72.86},{"c":73.12,"h":73.12,"l":72.92,"n":3,"o":72.92,"t":"2026-10-21T17:45:00Z","v":838,"vw":73.067192},{"c":73.0328,"h":73.0328,"l":73.0328,"n":2,"o":73.0328,"t":"2026-10-21T18:00:00Z","v":226,"vw":73.0328},{"c":72.9901,"h":72.9901,"l":72.9901,"n":1,"o":72.9901,"t":"2026-10-21T18:15:00Z","v":197,"vw":72.9901},{"c":73.1414,"h":73.1414,"l":73.1414,"n":2,"o":73.1414,"t":"2026-10-21T18:30:00Z","v":139,"vw":73.1414},{"c":72.47,"h":72.5,"l":72.47,"n":2,"o":72.5,"t":"2026-10-21T18:45:00Z","v":250,"vw":72.482},{"c":72.37,"h":72.37,"l":72.01,"n":20,"o":72.34,"t":"2026-10-21T19:00:00Z","v":988,"vw":72.232083},{"c":72.86,"h":72.86,"l":72.63,"n":2,"o":72.63,"t":"2026-10-21T19:15:00Z","v":312,"vw":72.786282},{"c":73.505,"h":73.505,"l":73.29,"n":5,"o":73.35,"t":"2026-10-21T19:30:00Z","v":402,"vw":73.4125},{"c":73.235,"h":73.235,"l":73.235,"n":3,"o":73.235,"t":"2026-10-21T19:45:00Z","v":300,"vw":73.235},{"c":73.24,"h":73.24,"l":73.24,"n":4,"o":73.24,"t":"2026-10-21T20:00:00Z","v":146,"vw":73.24},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-22T08:00:00Z","v":100,"vw":74},{"c":70.2101,"h":70.73,"l":70.2101,"n":17,"o":70.73,"t":"2026-10-22T13:30:00Z","v":1276,"vw":70.684893},{"c":70.05,"h":70.05,"l":69.9884,"n":6,"o":70.0423,"t":"2026-10-22T14:00:00Z","v":1713,"vw":70.020859},{"c":69.22,"h":69.97,"l":69.1801,"n":43,"o":69.97,"t":"2026-10-22T14:15:00Z","v":9499,"vw":69.289095},{"c":69.2,"h":69.205,"l":69.2,"n":4,"o":69.205,"t":"2026-10-22T14:30:00Z","v":3021,"vw":69.200168},{"c":69.5273,"h":69.5273,"l":69.26,"n":5,"o":69.26,"t":"2026-10-22T14:45:00Z","v":547,"vw":69.336542},{"c":69.01,"h":69.265,"l":69,"n":14,"o":69.265,"t":"2026-10-22T15:00:00Z","v":1660,"vw":69.081475},{"c":69.22,"h":69.22,"l":69.22,"n":2,"o":69.22,"t":"2026-10-22T15:15:00Z","v":200,"vw":69.22},{"c":69.135,"h":69.235,"l":69.08,"n":4,"o":69.235,"t":"2026-10-22T15:30:00Z","v":654,"vw":69.141934},{"c":69.075,"h":69.2699,"l":69,"n":13,"o":69,"t":"2026-10-22T15:45:00Z","v":3779,"vw":69.064727},{"c":69.165,"h":69.17,"l":69.165,"n":5,"o":69.17,"t":"2026-10-22T16:15:00Z","v":820,"vw":69.168175},{"c":69,"h":69,"l":69,"n":6,"o":69,"t":"2026-10-22T16:30:00Z","v":407,"vw":69},{"c":68.81,"h":68.94,"l":68.65,"n":12,"o":68.66,"t":"2026-10-22T16:45:00Z","v":661,"vw":68.779388},{"c":69.01,"h":69.01,"l":69.01,"n":2,"o":69.01,"t":"2026-10-22T17:00:00Z","v":158,"vw":69.01},{"c":69.1022,"h":69.2124,"l":69.1022,"n":14,"o":69.1951,"t":"2026-10-22T17:45:00Z","v":903,"vw":69.160648},{"c":68.81,"h":68.9001,"l":68.8,"n":12,"o":68.9,"t":"2026-10-22T18:00:00Z","v":1741,"vw":68.830411},{"c":68.84,"h":68.84,"l":68.84,"n":1,"o":68.84,"t":"2026-10-22T18:15:00Z","v":100,"vw":68.84},{"c":68.85,"h":68.92,"l":68.8,"n":7,"o":68.8,"t":"2026-10-22T18:30:00Z","v":566,"vw":68.861171},{"c":68.78,"h":69.05,"l":68.78,"n":12,"o":68.945,"t":"2026-10-22T18:45:00Z","v":1995,"vw":68.931873},{"c":68.89,"h":68.89,"l":68.61,"n":5,"o":68.61,"t":"2026-10-22T19:00:00Z","v":782,"vw":68.715128},{"c":68.85,"h":68.8654,"l":68.85,"n":2,"o":68.8654,"t":"2026-10-22T19:15:00Z","v":16100,"vw":68.850278},{"c":68.79,"h":68.94,"l":68.79,"n":4,"o":68.94,"t":"2026-10-22T19:30:00Z","v":202,"vw":68.865},{"c":68.79,"h":68.8801,"l":68.6301,"n":20,"o":68.6301,"t":"2026-10-22T19:45:00Z","v":3763,"vw":68.83769},{"c":68.73,"h":68.73,"l":68.73,"n":3,"o":68.73,"t":"2026-10-22T20:00:00Z","v":425,"vw":68.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.7583163446331321,"strike":81.66734621467471,"iv":0.5401521497256655,"gamma":0.022362200695116845,"theta":-0.04335672887849151,"vega":0.04502230355341435,"rho":0.007285324971384242,"breakevenPct":19.926760598440044},{"delta":0.2,"premium":0.9611347959029682,"strike":77.85153605462709,"iv":0.4741140816488195,"gamma":0.030573147246346476,"theta":-0.04597820144367565,"vega":0.054079687825190514,"rho":0.009742599201428778,"breakevenPct":14.669970683151544},{"delta":0.25,"premium":1.2603494623655915,"strike":75.96236559139786,"iv":0.4647935483870968,"gamma":0.03527150537634409,"theta":-0.05107688172043011,"vega":0.061569354838709685,"rho":0.012183258035218405,"breakevenPct":12.356634735578986},{"delta":0.3,"premium":1.5591346153846153,"strike":74.3173076923077,"iv":0.4516826923076923,"gamma":0.0397625,"theta":-0.05443942307692308,"vega":0.06733365384615385,"rho":0.01461797351561653,"breakevenPct":10.397850003917222},{"delta":0.35,"premium":1.8880067567567569,"strike":72.89864864864865,"iv":0.4419601351351351,"gamma":0.04320135135135135,"theta":-0.05704459459459459,"vega":0.07169391891891892,"rho":0.017048105600782595,"breakevenPct":8.81224415161559},{"delta":0.4,"premium":2.3037170263788966,"strike":71.75779376498801,"iv":0.4475131894484412,"gamma":0.04448752997601919,"theta":-0.06036642685851319,"vega":0.07473597122302159,"rho":0.019431226981626845,"breakevenPct":7.757181422038262},{"delta":0.45,"premium":2.730392156862745,"strike":70.59912854030502,"iv":0.4462052287581699,"gamma":0.0457,"theta":-0.06196165577342048,"vega":0.0765409586056645,"rho":0.021810302008952516,"breakevenPct":6.692158732966318},{"delta":0.5,"premium":3.2120288248337032,"strike":69.50110864745011,"iv":0.4483033259423503,"gamma":0.04584966740576497,"theta":-0.06300022172949002,"vega":0.0772,"rho":0.024156070766301486,"breakevenPct":5.79534042235386},{"delta":0.55,"premium":3.755482456140351,"strike":68.39912280701755,"iv":0.45124649122807015,"gamma":0.045218859649122804,"theta":-0.06320043859649123,"vega":0.07659912280701754,"rho":0.02646318188034607,"breakevenPct":4.9826935299838295},{"delta":0.6,"premium":4.387753950338599,"strike":67.2821670428894,"iv":0.457717381489842,"gamma":0.04355146726862302,"theta":-0.06296930022573363,"vega":0.07476433408577879,"rho":0.028712314410519205,"breakevenPct":4.277493079045517}],"put":[{"delta":0.4,"premium":2.2520359848484848,"strike":67.47537878787878,"iv":0.3820066287878788,"gamma":0.05209829545454545,"theta":-0.04597537878787879,"vega":0.07468844696969697,"rho":-0.024172076644960492,"breakevenPct":5.102076526945579},{"delta":0.45,"premium":2.859104330708661,"strike":68.43897637795276,"iv":0.4023537401574803,"gamma":0.050829527559055114,"theta":-0.04948503937007874,"vega":0.07652677165354331,"rho":-0.02736851738168271,"breakevenPct":4.5833376295008055},{"delta":0.5,"premium":3.507163742690058,"strike":69.41910331384015,"iv":0.4204701754385965,"gamma":0.04888966861598441,"theta":-0.05183313840155945,"vega":0.07715808966861598,"rho":-0.030590251718829235,"breakevenPct":4.100189769896553},{"delta":0.55,"premium":3.9896750524109015,"strike":70.42348008385744,"iv":0.40896687631027256,"gamma":0.049849475890985324,"theta":-0.04946121593291405,"vega":0.07654947589098533,"rho":-0.03371601718539419,"breakevenPct":3.340891850070504},{"delta":0.6,"premium":4.625510204081633,"strike":71.45918367346938,"iv":0.4083908163265306,"gamma":0.04868673469387755,"theta":-0.04766836734693878,"vega":0.07469795918367347,"rho":-0.036935118703415065,"breakevenPct":2.7590957814815176},{"delta":0.65,"premium":5.271578947368422,"strike":72.49473684210527,"iv":0.40247894736842105,"gamma":0.04735894736842105,"theta":-0.044318947368421055,"vega":0.07161894736842106,"rho":-0.04015994121309181,"breakevenPct":2.1924081263831807},{"delta":0.7,"premium":6.004444444444444,"strike":73.57777777777778,"iv":0.3969844444444445,"gamma":0.04511333333333334,"theta":-0.04018888888888889,"vega":0.06720000000000001,"rho":-0.04344344616179905,"breakevenPct":1.6829138173529272},{"delta":0.75,"premium":6.860240963855422,"strike":74.74698795180723,"iv":0.392310843373494,"gamma":0.04178433734939759,"theta":-0.035287951807228914,"vega":0.061490361445783126,"rho":-0.046809874387986415,"breakevenPct":1.2269067540349101},{"delta":0.8,"premium":7.7405594405594425,"strike":75.92074592074592,"iv":0.38164009324009324,"gamma":0.03786946386946387,"theta":-0.028951748251748247,"vega":0.05421515151515151,"rho":-0.050190768551846496,"breakevenPct":0.7999614721570212},{"delta":0.85,"premium":9.170833333333333,"strike":77.58854166666667,"iv":0.3835307291666667,"gamma":0.031245833333333337,"theta":-0.022515625000000008,"vega":0.04502708333333334,"rho":-0.053970349394850556,"breakevenPct":0.4543746059459799},{"delta":0.9,"premium":10.443661971830991,"strike":79.09859154929578,"iv":0.3654267605633803,"gamma":0.024784507042253507,"theta":-0.013602816901408441,"vega":0.03394507042253519,"rho":-0.05762507301106917,"breakevenPct":0.1092251164487263}]},"raw":{"call":[{"delta":0.15,"premium":0.7583163446331321,"strike":81.66734621467471,"iv":0.5401521497256655,"gamma":0.022362200695116845,"theta":-0.04335672887849151,"vega":0.04502230355341435,"rho":0.007285324971384242,"breakevenPct":19.926760598440044},{"delta":0.2,"premium":0.9611347959029682,"strike":77.85153605462709,"iv":0.4741140816488195,"gamma":0.030573147246346476,"theta":-0.04597820144367565,"vega":0.054079687825190514,"rho":0.009742599201428778,"breakevenPct":14.669970683151544},{"delta":0.25,"premium":1.2603494623655915,"strike":75.96236559139786,"iv":0.4647935483870968,"gamma":0.03527150537634409,"theta":-0.05107688172043011,"vega":0.061569354838709685,"rho":0.012183258035218405,"breakevenPct":12.356634735578986},{"delta":0.3,"premium":1.5591346153846153,"strike":74.3173076923077,"iv":0.4516826923076923,"gamma":0.0397625,"theta":-0.05443942307692308,"vega":0.06733365384615385,"rho":0.01461797351561653,"breakevenPct":10.397850003917222},{"delta":0.35,"premium":1.8880067567567569,"strike":72.89864864864865,"iv":0.4419601351351351,"gamma":0.04320135135135135,"theta":-0.05704459459459459,"vega":0.07169391891891892,"rho":0.017048105600782595,"breakevenPct":8.81224415161559},{"delta":0.4,"premium":2.3037170263788966,"strike":71.75779376498801,"iv":0.4475131894484412,"gamma":0.04448752997601919,"theta":-0.06036642685851319,"vega":0.07473597122302159,"rho":0.019431226981626845,"breakevenPct":7.757181422038262},{"delta":0.45,"premium":2.730392156862745,"strike":70.59912854030502,"iv":0.4462052287581699,"gamma":0.0457,"theta":-0.06196165577342048,"vega":0.0765409586056645,"rho":0.021810302008952516,"breakevenPct":6.692158732966318},{"delta":0.5,"premium":3.2120288248337032,"strike":69.50110864745011,"iv":0.4483033259423503,"gamma":0.04584966740576497,"theta":-0.06300022172949002,"vega":0.0772,"rho":0.024156070766301486,"breakevenPct":5.79534042235386},{"delta":0.55,"premium":3.755482456140351,"strike":68.39912280701755,"iv":0.45124649122807015,"gamma":0.045218859649122804,"theta":-0.06320043859649123,"vega":0.07659912280701754,"rho":0.02646318188034607,"breakevenPct":4.9826935299838295},{"delta":0.6,"premium":4.387753950338599,"strike":67.2821670428894,"iv":0.457717381489842,"gamma":0.04355146726862302,"theta":-0.06296930022573363,"vega":0.07476433408577879,"rho":0.028712314410519205,"breakevenPct":4.277493079045517}],"put":[{"delta":0.4,"premium":2.2520359848484848,"strike":67.47537878787878,"iv":0.3820066287878788,"gamma":0.05209829545454545,"theta":-0.04597537878787879,"vega":0.07468844696969697,"rho":-0.024172076644960492,"breakevenPct":5.102076526945579},{"delta":0.45,"premium":2.859104330708661,"strike":68.43897637795276,"iv":0.4023537401574803,"gamma":0.050829527559055114,"theta":-0.04948503937007874,"vega":0.07652677165354331,"rho":-0.02736851738168271,"breakevenPct":4.5833376295008055},{"delta":0.5,"premium":3.507163742690058,"strike":69.41910331384015,"iv":0.4204701754385965,"gamma":0.04888966861598441,"theta":-0.05183313840155945,"vega":0.07715808966861598,"rho":-0.030590251718829235,"breakevenPct":4.100189769896553},{"delta":0.55,"premium":3.9896750524109015,"strike":70.42348008385744,"iv":0.40896687631027256,"gamma":0.049849475890985324,"theta":-0.04946121593291405,"vega":0.07654947589098533,"rho":-0.03371601718539419,"breakevenPct":3.340891850070504},{"delta":0.6,"premium":4.625510204081633,"strike":71.45918367346938,"iv":0.4083908163265306,"gamma":0.04868673469387755,"theta":-0.04766836734693878,"vega":0.07469795918367347,"rho":-0.036935118703415065,"breakevenPct":2.7590957814815176},{"delta":0.65,"premium":5.271578947368422,"strike":72.49473684210527,"iv":0.40247894736842105,"gamma":0.04735894736842105,"theta":-0.044318947368421055,"vega":0.07161894736842106,"rho":-0.04015994121309181,"breakevenPct":2.1924081263831807},{"delta":0.7,"premium":6.004444444444444,"strike":73.57777777777778,"iv":0.3969844444444445,"gamma":0.04511333333333334,"theta":-0.04018888888888889,"vega":0.06720000000000001,"rho":-0.04344344616179905,"breakevenPct":1.6829138173529272},{"delta":0.75,"premium":6.860240963855422,"strike":74.74698795180723,"iv":0.392310843373494,"gamma":0.04178433734939759,"theta":-0.035287951807228914,"vega":0.061490361445783126,"rho":-0.046809874387986415,"breakevenPct":1.2269067540349101},{"delta":0.8,"premium":7.7405594405594425,"strike":75.92074592074592,"iv":0.38164009324009324,"gamma":0.03786946386946387,"theta":-0.028951748251748247,"vega":0.05421515151515151,"rho":-0.050190768551846496,"breakevenPct":0.7999614721570212},{"delta":0.85,"premium":9.170833333333333,"strike":77.58854166666667,"iv":0.3835307291666667,"gamma":0.031245833333333337,"theta":-0.022515625000000008,"vega":0.04502708333333334,"rho":-0.053970349394850556,"breakevenPct":0.4543746059459799},{"delta":0.9,"premium":10.443661971830991,"strike":79.09859154929578,"iv":0.3654267605633803,"gamma":0.024784507042253507,"theta":-0.013602816901408441,"vega":0.03394507042253519,"rho":-0.05762507301106917,"breakevenPct":0.1092251164487263}]}},"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"}}