{"symbol":"SNOU","url":"https://intraalpha.com/companies/SNOU","capturedAt":"2026-10-23T03:15:38.741Z","state":"partial","quote":{"symbol":"SNOU","last_price":56.0161,"prev_close":59.405,"regular_close":56.0161,"change":-3.3889,"change_pct":-5.7047,"regular_change":-3.3889,"regular_change_pct":-5.7047,"extended_change":0,"extended_change_pct":0,"bid":54.1,"ask":56.95,"bid_size":100,"ask_size":100,"volume":31183,"vwap":55.535341,"open":57.78,"high":59.334,"low":53.82,"close":56.0161,"trade_count":461,"last_trade_at":"2026-10-23T00:00:06.915726981Z","last_quote_at":"2026-10-23T00:00:00.151706908Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:37.376737228-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:23.833Z","bars":[{"c":66.11,"h":66.11,"l":66.11,"n":1,"o":66.11,"t":"2026-10-16T11:00:00Z","v":100,"vw":66.11},{"c":65,"h":66.26,"l":65,"n":12,"o":66.26,"t":"2026-10-16T13:30:00Z","v":913,"vw":65.633913},{"c":60.45,"h":64.34,"l":60.18,"n":19,"o":64.34,"t":"2026-10-16T13:35:00Z","v":1093,"vw":62.180243},{"c":59.17,"h":60.3799,"l":59.17,"n":15,"o":60.3799,"t":"2026-10-16T13:40:00Z","v":1619,"vw":59.99341},{"c":60.1,"h":60.25,"l":59.3,"n":28,"o":59.3,"t":"2026-10-16T13:45:00Z","v":2012,"vw":59.816556},{"c":59,"h":59.67,"l":59,"n":12,"o":59.67,"t":"2026-10-16T13:50:00Z","v":777,"vw":59.446667},{"c":57.74,"h":58.56,"l":57.74,"n":27,"o":58.56,"t":"2026-10-16T13:55:00Z","v":874,"vw":57.95037},{"c":57.66,"h":58.17,"l":57.43,"n":59,"o":57.99,"t":"2026-10-16T14:00:00Z","v":8890,"vw":57.523805},{"c":58.1499,"h":58.1499,"l":57.26,"n":14,"o":57.26,"t":"2026-10-16T14:05:00Z","v":769,"vw":57.454692},{"c":57.47,"h":57.6499,"l":56.99,"n":25,"o":56.99,"t":"2026-10-16T14:10:00Z","v":841,"vw":57.35028},{"c":57.615,"h":58.005,"l":57.08,"n":107,"o":57.4,"t":"2026-10-16T14:15:00Z","v":13569,"vw":57.344047},{"c":57.77,"h":58.06,"l":57.77,"n":4,"o":58.06,"t":"2026-10-16T14:20:00Z","v":359,"vw":57.958312},{"c":55.867,"h":57.2,"l":55.867,"n":36,"o":57.2,"t":"2026-10-16T14:25:00Z","v":1757,"vw":56.338062},{"c":57.535,"h":57.82,"l":57.285,"n":17,"o":57.285,"t":"2026-10-16T14:30:00Z","v":1851,"vw":57.493545},{"c":58.5,"h":58.5,"l":57.32,"n":17,"o":57.32,"t":"2026-10-16T14:35:00Z","v":1618,"vw":57.625089},{"c":58.8995,"h":58.8995,"l":58.375,"n":5,"o":58.375,"t":"2026-10-16T14:40:00Z","v":515,"vw":58.6479},{"c":58.7,"h":59.08,"l":58.7,"n":15,"o":59.04,"t":"2026-10-16T14:45:00Z","v":1123,"vw":58.935638},{"c":58,"h":58.645,"l":58,"n":10,"o":58.645,"t":"2026-10-16T14:50:00Z","v":1022,"vw":58.377162},{"c":57.0001,"h":57.0001,"l":57.0001,"n":3,"o":57.0001,"t":"2026-10-16T14:55:00Z","v":154,"vw":57.0001},{"c":56.7499,"h":56.75,"l":56.7499,"n":5,"o":56.75,"t":"2026-10-16T15:00:00Z","v":318,"vw":56.74995},{"c":55.49,"h":55.55,"l":55.49,"n":8,"o":55.55,"t":"2026-10-16T15:05:00Z","v":549,"vw":55.51},{"c":54.82,"h":54.91,"l":54.67,"n":10,"o":54.84,"t":"2026-10-16T15:10:00Z","v":1156,"vw":54.762387},{"c":55.285,"h":55.285,"l":55.285,"n":1,"o":55.285,"t":"2026-10-16T15:15:00Z","v":140,"vw":55.285},{"c":54.7,"h":55.27,"l":54.7,"n":14,"o":55.27,"t":"2026-10-16T15:20:00Z","v":693,"vw":54.931917},{"c":55.375,"h":55.595,"l":54.8674,"n":7,"o":54.8674,"t":"2026-10-16T15:25:00Z","v":1102,"vw":55.40927},{"c":55.45,"h":55.45,"l":55.45,"n":3,"o":55.45,"t":"2026-10-16T15:30:00Z","v":200,"vw":55.45},{"c":55.52,"h":55.52,"l":55.52,"n":1,"o":55.52,"t":"2026-10-16T15:35:00Z","v":400,"vw":55.52},{"c":55.26,"h":55.26,"l":55.26,"n":3,"o":55.26,"t":"2026-10-16T15:45:00Z","v":106,"vw":55.26},{"c":54.36,"h":54.79,"l":54.36,"n":14,"o":54.79,"t":"2026-10-16T15:55:00Z","v":693,"vw":54.502331},{"c":54,"h":54,"l":54,"n":10,"o":54,"t":"2026-10-16T16:00:00Z","v":375,"vw":54},{"c":55.0495,"h":55.0495,"l":55.0495,"n":2,"o":55.0495,"t":"2026-10-16T16:05:00Z","v":235,"vw":55.0495},{"c":54.75,"h":54.75,"l":54.75,"n":1,"o":54.75,"t":"2026-10-16T16:10:00Z","v":300,"vw":54.75},{"c":55.305,"h":55.305,"l":55.2,"n":7,"o":55.2,"t":"2026-10-16T16:15:00Z","v":878,"vw":55.270142},{"c":55.025,"h":55.025,"l":55.025,"n":3,"o":55.025,"t":"2026-10-16T16:20:00Z","v":111,"vw":55.025},{"c":54.75,"h":54.75,"l":54.75,"n":1,"o":54.75,"t":"2026-10-16T16:35:00Z","v":100,"vw":54.75},{"c":54.785,"h":54.785,"l":54.785,"n":1,"o":54.785,"t":"2026-10-16T16:45:00Z","v":100,"vw":54.785},{"c":54.66,"h":54.66,"l":54.66,"n":3,"o":54.66,"t":"2026-10-16T16:55:00Z","v":311,"vw":54.66},{"c":54.4854,"h":54.4854,"l":54.4854,"n":2,"o":54.4854,"t":"2026-10-16T17:00:00Z","v":103,"vw":54.4854},{"c":53.94,"h":54.055,"l":53.94,"n":12,"o":54.015,"t":"2026-10-16T17:05:00Z","v":679,"vw":54.0259},{"c":53.22,"h":53.58,"l":53.22,"n":19,"o":53.58,"t":"2026-10-16T17:15:00Z","v":1219,"vw":53.489345},{"c":52.55,"h":52.72,"l":52.55,"n":7,"o":52.72,"t":"2026-10-16T17:20:00Z","v":384,"vw":52.635},{"c":52.55,"h":52.59,"l":52.55,"n":2,"o":52.59,"t":"2026-10-16T17:25:00Z","v":200,"vw":52.57},{"c":52.53,"h":52.71,"l":52.5,"n":14,"o":52.5,"t":"2026-10-16T17:35:00Z","v":1377,"vw":52.589393},{"c":52.855,"h":52.855,"l":52.855,"n":2,"o":52.855,"t":"2026-10-16T17:40:00Z","v":381,"vw":52.855},{"c":52.0688,"h":52.68,"l":52.0688,"n":8,"o":52.58,"t":"2026-10-16T17:55:00Z","v":693,"vw":52.45189},{"c":53.78,"h":53.78,"l":53.37,"n":5,"o":53.37,"t":"2026-10-16T18:10:00Z","v":406,"vw":53.512361},{"c":53.79,"h":53.79,"l":53.79,"n":1,"o":53.79,"t":"2026-10-16T18:20:00Z","v":200,"vw":53.79},{"c":53.72,"h":53.72,"l":53.69,"n":4,"o":53.69,"t":"2026-10-16T18:50:00Z","v":211,"vw":53.705},{"c":53.535,"h":53.535,"l":53.535,"n":1,"o":53.535,"t":"2026-10-16T19:00:00Z","v":100,"vw":53.535},{"c":54.06,"h":54.06,"l":53.8001,"n":3,"o":53.8001,"t":"2026-10-16T19:15:00Z","v":500,"vw":54.00802},{"c":54.37,"h":54.37,"l":54.37,"n":4,"o":54.37,"t":"2026-10-16T19:25:00Z","v":375,"vw":54.37},{"c":53.4,"h":53.4,"l":53.4,"n":3,"o":53.4,"t":"2026-10-16T19:35:00Z","v":337,"vw":53.4},{"c":53.49,"h":53.49,"l":53.49,"n":2,"o":53.49,"t":"2026-10-16T19:45:00Z","v":101,"vw":53.49},{"c":53.49,"h":53.49,"l":53.49,"n":2,"o":53.49,"t":"2026-10-16T19:50:00Z","v":284,"vw":53.49},{"c":53.7,"h":53.82,"l":53.17,"n":18,"o":53.17,"t":"2026-10-16T19:55:00Z","v":640,"vw":53.616543},{"c":53.86,"h":53.86,"l":53.86,"n":2,"o":53.86,"t":"2026-10-16T20:35:00Z","v":301,"vw":53.86},{"c":53.7,"h":53.7,"l":53.7,"n":1,"o":53.7,"t":"2026-10-16T21:45:00Z","v":465,"vw":53.7},{"c":53.9366,"h":53.9366,"l":53.9366,"n":1,"o":53.9366,"t":"2026-10-16T22:45:00Z","v":200,"vw":53.9366},{"c":55.59,"h":55.59,"l":55.59,"n":1,"o":55.59,"t":"2026-10-19T10:05:00Z","v":100,"vw":55.59},{"c":54.93,"h":54.93,"l":54.93,"n":1,"o":54.93,"t":"2026-10-19T11:50:00Z","v":200,"vw":54.93},{"c":55.4425,"h":55.4425,"l":55.4425,"n":1,"o":55.4425,"t":"2026-10-19T12:50:00Z","v":200,"vw":55.4425},{"c":55.78,"h":55.78,"l":55.76,"n":16,"o":55.77,"t":"2026-10-19T13:10:00Z","v":1169,"vw":55.771111},{"c":56.58,"h":56.58,"l":56.58,"n":3,"o":56.58,"t":"2026-10-19T13:15:00Z","v":121,"vw":56.58},{"c":56.57,"h":56.57,"l":56.57,"n":1,"o":56.57,"t":"2026-10-19T13:20:00Z","v":148,"vw":56.57},{"c":56.33,"h":57,"l":55.13,"n":12,"o":55.13,"t":"2026-10-19T13:30:00Z","v":1123,"vw":56.361813},{"c":56.25,"h":56.25,"l":56.25,"n":2,"o":56.25,"t":"2026-10-19T13:35:00Z","v":501,"vw":56.25},{"c":55.47,"h":55.47,"l":55.47,"n":1,"o":55.47,"t":"2026-10-19T13:40:00Z","v":100,"vw":55.47},{"c":55.98,"h":55.98,"l":55.98,"n":2,"o":55.98,"t":"2026-10-19T13:45:00Z","v":286,"vw":55.98},{"c":56.15,"h":56.15,"l":56.15,"n":1,"o":56.15,"t":"2026-10-19T13:50:00Z","v":200,"vw":56.15},{"c":56.3,"h":56.85,"l":56.24,"n":13,"o":56.85,"t":"2026-10-19T13:55:00Z","v":1411,"vw":56.506743},{"c":56.9,"h":56.9,"l":56.615,"n":5,"o":56.615,"t":"2026-10-19T14:00:00Z","v":415,"vw":56.71},{"c":56.97,"h":56.97,"l":56.97,"n":6,"o":56.97,"t":"2026-10-19T14:05:00Z","v":137,"vw":56.97},{"c":57.33,"h":57.33,"l":56.945,"n":6,"o":56.945,"t":"2026-10-19T14:10:00Z","v":636,"vw":57.249652},{"c":57.2874,"h":57.35,"l":57.15,"n":13,"o":57.15,"t":"2026-10-19T14:15:00Z","v":1975,"vw":57.264875},{"c":56.8,"h":57,"l":56.8,"n":8,"o":57,"t":"2026-10-19T14:20:00Z","v":1774,"vw":56.811765},{"c":57.72,"h":57.72,"l":57.32,"n":11,"o":57.32,"t":"2026-10-19T14:25:00Z","v":2101,"vw":57.364593},{"c":57.955,"h":57.955,"l":57.955,"n":4,"o":57.955,"t":"2026-10-19T14:30:00Z","v":184,"vw":57.955},{"c":57.545,"h":57.545,"l":57.247,"n":4,"o":57.247,"t":"2026-10-19T14:35:00Z","v":624,"vw":57.442895},{"c":57.65,"h":57.65,"l":57.65,"n":3,"o":57.65,"t":"2026-10-19T14:45:00Z","v":200,"vw":57.65},{"c":57.98,"h":57.98,"l":57.98,"n":2,"o":57.98,"t":"2026-10-19T14:50:00Z","v":125,"vw":57.98},{"c":57.58,"h":57.82,"l":57.58,"n":9,"o":57.82,"t":"2026-10-19T14:55:00Z","v":1034,"vw":57.704632},{"c":57.615,"h":57.665,"l":57.615,"n":2,"o":57.665,"t":"2026-10-19T15:00:00Z","v":650,"vw":57.626538},{"c":57.125,"h":57.125,"l":57.1,"n":6,"o":57.1,"t":"2026-10-19T15:15:00Z","v":546,"vw":57.117857},{"c":57.155,"h":57.155,"l":57.155,"n":2,"o":57.155,"t":"2026-10-19T15:20:00Z","v":202,"vw":57.155},{"c":58.0182,"h":58.0182,"l":57.9,"n":3,"o":57.9,"t":"2026-10-19T15:35:00Z","v":301,"vw":57.9788},{"c":57.98,"h":57.98,"l":57.935,"n":5,"o":57.935,"t":"2026-10-19T15:50:00Z","v":353,"vw":57.949196},{"c":57.71,"h":57.71,"l":57.71,"n":2,"o":57.71,"t":"2026-10-19T16:15:00Z","v":131,"vw":57.71},{"c":57.53,"h":57.53,"l":57.53,"n":2,"o":57.53,"t":"2026-10-19T16:20:00Z","v":279,"vw":57.53},{"c":57.37,"h":57.37,"l":57.28,"n":3,"o":57.28,"t":"2026-10-19T16:30:00Z","v":208,"vw":57.325},{"c":57.415,"h":57.415,"l":57.415,"n":2,"o":57.415,"t":"2026-10-19T17:25:00Z","v":259,"vw":57.415},{"c":57.4,"h":57.4,"l":57.4,"n":2,"o":57.4,"t":"2026-10-19T18:45:00Z","v":400,"vw":57.4},{"c":57.465,"h":57.465,"l":57.465,"n":2,"o":57.465,"t":"2026-10-19T19:00:00Z","v":400,"vw":57.465},{"c":57.795,"h":57.795,"l":57.65,"n":6,"o":57.65,"t":"2026-10-19T19:05:00Z","v":265,"vw":57.7225},{"c":57.82,"h":57.82,"l":57.82,"n":5,"o":57.82,"t":"2026-10-19T19:10:00Z","v":403,"vw":57.82},{"c":57.38,"h":57.38,"l":57.38,"n":2,"o":57.38,"t":"2026-10-19T19:15:00Z","v":104,"vw":57.38},{"c":57.28,"h":57.28,"l":57.28,"n":1,"o":57.28,"t":"2026-10-19T19:20:00Z","v":100,"vw":57.28},{"c":57.2188,"h":57.2188,"l":57.2188,"n":1,"o":57.2188,"t":"2026-10-19T19:25:00Z","v":115,"vw":57.2188},{"c":57.15,"h":57.33,"l":57.15,"n":5,"o":57.33,"t":"2026-10-19T19:35:00Z","v":822,"vw":57.280139},{"c":57.07,"h":57.07,"l":57.07,"n":1,"o":57.07,"t":"2026-10-19T19:40:00Z","v":642,"vw":57.07},{"c":56.995,"h":56.995,"l":56.995,"n":1,"o":56.995,"t":"2026-10-19T19:45:00Z","v":500,"vw":56.995},{"c":56.775,"h":56.775,"l":56.7254,"n":5,"o":56.7254,"t":"2026-10-19T19:50:00Z","v":620,"vw":56.734179},{"c":56.73,"h":56.73,"l":56.73,"n":1,"o":56.73,"t":"2026-10-19T19:55:00Z","v":300,"vw":56.73},{"c":55.17,"h":55.17,"l":55.17,"n":1,"o":55.17,"t":"2026-10-20T13:10:00Z","v":100,"vw":55.17},{"c":55.04,"h":55.06,"l":55.04,"n":9,"o":55.06,"t":"2026-10-20T13:30:00Z","v":459,"vw":55.051713},{"c":56.39,"h":56.39,"l":56.0745,"n":5,"o":56.0745,"t":"2026-10-20T13:35:00Z","v":256,"vw":56.23225},{"c":55.63,"h":55.64,"l":55.63,"n":6,"o":55.63,"t":"2026-10-20T13:45:00Z","v":513,"vw":55.634},{"c":56.1934,"h":56.1934,"l":56.1934,"n":2,"o":56.1934,"t":"2026-10-20T13:55:00Z","v":117,"vw":56.1934},{"c":56.9999,"h":56.9999,"l":56.9999,"n":1,"o":56.9999,"t":"2026-10-20T14:00:00Z","v":500,"vw":56.9999},{"c":57.96,"h":57.96,"l":57.945,"n":12,"o":57.945,"t":"2026-10-20T14:20:00Z","v":462,"vw":57.953274},{"c":58.59,"h":58.59,"l":57.87,"n":12,"o":57.87,"t":"2026-10-20T14:25:00Z","v":824,"vw":58.158},{"c":58.59,"h":58.59,"l":58.59,"n":7,"o":58.59,"t":"2026-10-20T14:40:00Z","v":740,"vw":58.59},{"c":58.6,"h":58.6,"l":58.6,"n":3,"o":58.6,"t":"2026-10-20T14:50:00Z","v":155,"vw":58.6},{"c":58.86,"h":58.86,"l":58.86,"n":3,"o":58.86,"t":"2026-10-20T14:55:00Z","v":301,"vw":58.86},{"c":58.165,"h":58.165,"l":58.165,"n":1,"o":58.165,"t":"2026-10-20T15:00:00Z","v":500,"vw":58.165},{"c":58.5,"h":58.5,"l":58.04,"n":3,"o":58.04,"t":"2026-10-20T15:05:00Z","v":628,"vw":58.133174},{"c":58.426,"h":58.426,"l":58.426,"n":1,"o":58.426,"t":"2026-10-20T15:20:00Z","v":159,"vw":58.426},{"c":58.185,"h":58.185,"l":58.185,"n":1,"o":58.185,"t":"2026-10-20T15:35:00Z","v":250,"vw":58.185},{"c":58.2347,"h":58.405,"l":58.2347,"n":3,"o":58.405,"t":"2026-10-20T15:40:00Z","v":256,"vw":58.30282},{"c":58.81,"h":58.81,"l":58.81,"n":1,"o":58.81,"t":"2026-10-20T16:20:00Z","v":100,"vw":58.81},{"c":58.9,"h":58.9,"l":58.9,"n":4,"o":58.9,"t":"2026-10-20T16:25:00Z","v":249,"vw":58.9},{"c":58.965,"h":58.965,"l":58.965,"n":2,"o":58.965,"t":"2026-10-20T16:35:00Z","v":200,"vw":58.965},{"c":58.52,"h":58.52,"l":58.52,"n":1,"o":58.52,"t":"2026-10-20T17:00:00Z","v":200,"vw":58.52},{"c":59.751,"h":59.751,"l":59.751,"n":1,"o":59.751,"t":"2026-10-20T18:10:00Z","v":115,"vw":59.751},{"c":58.81,"h":59.105,"l":58.81,"n":5,"o":59.105,"t":"2026-10-20T18:20:00Z","v":420,"vw":59.005916},{"c":58.88,"h":58.88,"l":58.88,"n":1,"o":58.88,"t":"2026-10-20T18:25:00Z","v":171,"vw":58.88},{"c":57.91,"h":57.91,"l":57.91,"n":2,"o":57.91,"t":"2026-10-20T19:45:00Z","v":164,"vw":57.91},{"c":58.3699,"h":58.3699,"l":58.3699,"n":2,"o":58.3699,"t":"2026-10-20T19:50:00Z","v":140,"vw":58.3699},{"c":57.24,"h":57.24,"l":57.24,"n":1,"o":57.24,"t":"2026-10-20T20:20:00Z","v":780,"vw":57.24},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-10-20T22:05:00Z","v":100,"vw":58.3},{"c":58,"h":58,"l":58,"n":4,"o":58,"t":"2026-10-21T13:25:00Z","v":515,"vw":58},{"c":59.4,"h":59.4,"l":59.4,"n":4,"o":59.4,"t":"2026-10-21T13:35:00Z","v":541,"vw":59.4},{"c":60.58,"h":60.58,"l":60.19,"n":20,"o":60.19,"t":"2026-10-21T13:40:00Z","v":1224,"vw":60.245714},{"c":59.27,"h":59.27,"l":59.27,"n":2,"o":59.27,"t":"2026-10-21T13:45:00Z","v":150,"vw":59.27},{"c":59.46,"h":59.7774,"l":59.46,"n":16,"o":59.7774,"t":"2026-10-21T14:25:00Z","v":434,"vw":59.55017},{"c":59.12,"h":59.12,"l":59.12,"n":2,"o":59.12,"t":"2026-10-21T14:35:00Z","v":252,"vw":59.12},{"c":58.825,"h":58.825,"l":58.825,"n":1,"o":58.825,"t":"2026-10-21T14:45:00Z","v":188,"vw":58.825},{"c":59.15,"h":59.15,"l":59.15,"n":1,"o":59.15,"t":"2026-10-21T14:55:00Z","v":300,"vw":59.15},{"c":59.615,"h":59.86,"l":59.615,"n":6,"o":59.86,"t":"2026-10-21T15:15:00Z","v":625,"vw":59.655833},{"c":59.9399,"h":59.9399,"l":59.9399,"n":3,"o":59.9399,"t":"2026-10-21T15:25:00Z","v":372,"vw":59.9399},{"c":60.205,"h":60.205,"l":60.17,"n":3,"o":60.17,"t":"2026-10-21T15:40:00Z","v":879,"vw":60.184862},{"c":60.55,"h":60.55,"l":60.5,"n":2,"o":60.5,"t":"2026-10-21T16:10:00Z","v":225,"vw":60.527778},{"c":60.51,"h":60.51,"l":60.21,"n":3,"o":60.21,"t":"2026-10-21T16:20:00Z","v":1779,"vw":60.264961},{"c":60.39,"h":60.39,"l":60.39,"n":1,"o":60.39,"t":"2026-10-21T16:55:00Z","v":100,"vw":60.39},{"c":60.3352,"h":60.3352,"l":60.3352,"n":1,"o":60.3352,"t":"2026-10-21T17:00:00Z","v":385,"vw":60.3352},{"c":60.475,"h":60.475,"l":60.475,"n":1,"o":60.475,"t":"2026-10-21T17:30:00Z","v":100,"vw":60.475},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-21T17:50:00Z","v":200,"vw":60},{"c":60.03,"h":60.03,"l":60.03,"n":3,"o":60.03,"t":"2026-10-21T17:55:00Z","v":229,"vw":60.03},{"c":59.79,"h":60.3,"l":59.79,"n":19,"o":60.2541,"t":"2026-10-21T18:00:00Z","v":5146,"vw":60.270201},{"c":59.85,"h":59.86,"l":59.85,"n":6,"o":59.86,"t":"2026-10-21T18:20:00Z","v":377,"vw":59.853003},{"c":59.69,"h":59.69,"l":59.69,"n":2,"o":59.69,"t":"2026-10-21T18:55:00Z","v":126,"vw":59.69},{"c":59.365,"h":59.365,"l":59.365,"n":3,"o":59.365,"t":"2026-10-21T19:05:00Z","v":102,"vw":59.365},{"c":59.095,"h":59.095,"l":59.095,"n":2,"o":59.095,"t":"2026-10-21T19:10:00Z","v":170,"vw":59.095},{"c":59.71,"h":59.71,"l":59.71,"n":1,"o":59.71,"t":"2026-10-21T19:35:00Z","v":500,"vw":59.71},{"c":59.405,"h":59.755,"l":59.405,"n":12,"o":59.755,"t":"2026-10-21T19:55:00Z","v":510,"vw":59.58},{"c":59.41,"h":59.41,"l":59.41,"n":1,"o":59.41,"t":"2026-10-21T20:10:00Z","v":250,"vw":59.41},{"c":58.2,"h":58.2,"l":58.2,"n":1,"o":58.2,"t":"2026-10-21T20:15:00Z","v":100,"vw":58.2},{"c":58.26,"h":58.35,"l":58.26,"n":4,"o":58.35,"t":"2026-10-21T21:30:00Z","v":810,"vw":58.3275},{"c":58.91,"h":59.03,"l":58.91,"n":7,"o":59.03,"t":"2026-10-21T22:50:00Z","v":374,"vw":58.97},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-10-22T08:20:00Z","v":600,"vw":56},{"c":57.96,"h":57.96,"l":57.92,"n":3,"o":57.92,"t":"2026-10-22T11:55:00Z","v":300,"vw":57.94},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-22T12:20:00Z","v":500,"vw":58},{"c":58.95,"h":59.334,"l":57.78,"n":16,"o":57.78,"t":"2026-10-22T13:30:00Z","v":689,"vw":58.517579},{"c":58.6146,"h":58.73,"l":58.6146,"n":4,"o":58.73,"t":"2026-10-22T13:35:00Z","v":391,"vw":58.697029},{"c":58.7,"h":58.7,"l":58.7,"n":2,"o":58.7,"t":"2026-10-22T13:40:00Z","v":500,"vw":58.7},{"c":57.89,"h":57.89,"l":57.89,"n":1,"o":57.89,"t":"2026-10-22T13:45:00Z","v":300,"vw":57.89},{"c":55.255,"h":55.755,"l":55.255,"n":11,"o":55.755,"t":"2026-10-22T13:55:00Z","v":754,"vw":55.338333},{"c":55.6,"h":55.63,"l":55.51,"n":42,"o":55.63,"t":"2026-10-22T14:00:00Z","v":5065,"vw":55.597731},{"c":55.75,"h":55.75,"l":55.3,"n":8,"o":55.3,"t":"2026-10-22T14:05:00Z","v":524,"vw":55.4125},{"c":55.21,"h":55.21,"l":55,"n":23,"o":55,"t":"2026-10-22T14:10:00Z","v":1122,"vw":55.18375},{"c":55.015,"h":55.015,"l":54.7,"n":24,"o":54.985,"t":"2026-10-22T14:15:00Z","v":6571,"vw":54.741665},{"c":54.22,"h":54.785,"l":54.08,"n":15,"o":54.7,"t":"2026-10-22T14:20:00Z","v":1809,"vw":54.576515},{"c":53.82,"h":53.82,"l":53.82,"n":5,"o":53.82,"t":"2026-10-22T14:25:00Z","v":267,"vw":53.82},{"c":55.77,"h":55.77,"l":55.1661,"n":7,"o":55.1661,"t":"2026-10-22T14:40:00Z","v":340,"vw":55.417725},{"c":55.38,"h":55.38,"l":55.38,"n":1,"o":55.38,"t":"2026-10-22T14:50:00Z","v":100,"vw":55.38},{"c":55.75,"h":55.75,"l":55.75,"n":1,"o":55.75,"t":"2026-10-22T15:00:00Z","v":3000,"vw":55.75},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-10-22T15:30:00Z","v":122,"vw":56},{"c":56.08,"h":56.08,"l":55.71,"n":7,"o":55.71,"t":"2026-10-22T15:35:00Z","v":455,"vw":55.948171},{"c":55.51,"h":55.51,"l":55.51,"n":2,"o":55.51,"t":"2026-10-22T15:40:00Z","v":301,"vw":55.51},{"c":55.78,"h":56,"l":55.78,"n":4,"o":56,"t":"2026-10-22T15:45:00Z","v":715,"vw":55.943496},{"c":56.7,"h":56.7,"l":56.7,"n":1,"o":56.7,"t":"2026-10-22T16:10:00Z","v":200,"vw":56.7},{"c":56.655,"h":56.655,"l":56.655,"n":1,"o":56.655,"t":"2026-10-22T16:15:00Z","v":200,"vw":56.655},{"c":56.67,"h":56.67,"l":56.67,"n":2,"o":56.67,"t":"2026-10-22T16:25:00Z","v":164,"vw":56.67},{"c":56.09,"h":56.09,"l":56.09,"n":1,"o":56.09,"t":"2026-10-22T17:10:00Z","v":100,"vw":56.09},{"c":55.49,"h":55.49,"l":55.49,"n":1,"o":55.49,"t":"2026-10-22T17:25:00Z","v":100,"vw":55.49},{"c":55.2066,"h":55.2066,"l":55.2066,"n":1,"o":55.2066,"t":"2026-10-22T17:30:00Z","v":390,"vw":55.2066},{"c":55.615,"h":55.615,"l":55.615,"n":2,"o":55.615,"t":"2026-10-22T17:40:00Z","v":130,"vw":55.615},{"c":55.78,"h":55.78,"l":55.74,"n":7,"o":55.77,"t":"2026-10-22T18:20:00Z","v":1334,"vw":55.754274},{"c":55.6,"h":55.6,"l":55.6,"n":3,"o":55.6,"t":"2026-10-22T18:25:00Z","v":300,"vw":55.6},{"c":55.9,"h":56.115,"l":55.9,"n":7,"o":56.115,"t":"2026-10-22T19:35:00Z","v":611,"vw":56.031},{"c":55.72,"h":55.72,"l":55.72,"n":1,"o":55.72,"t":"2026-10-22T19:45:00Z","v":200,"vw":55.72},{"c":55.81,"h":55.81,"l":55.81,"n":2,"o":55.81,"t":"2026-10-22T20:05:00Z","v":228,"vw":55.81}],"history":[{"c":28.8664,"h":28.8664,"l":27.02,"n":23,"o":27.02,"t":"2025-04-24T04:00:00Z","v":1970,"vw":28.424907},{"c":28.7217,"h":29.25,"l":28.7217,"n":25,"o":28.791,"t":"2025-04-25T04:00:00Z","v":1942,"vw":28.891922},{"c":29.0275,"h":29.0275,"l":29,"n":11,"o":29,"t":"2025-04-28T04:00:00Z","v":405,"vw":29},{"c":29.364,"h":29.37,"l":28.86,"n":40,"o":29.31,"t":"2025-04-29T04:00:00Z","v":1957,"vw":29.213671},{"c":28.9894,"h":28.9894,"l":28.9894,"n":16,"o":28.9894,"t":"2025-04-30T04:00:00Z","v":225,"vw":28.9894},{"c":31.2298,"h":31.71,"l":31.2298,"n":29,"o":31.585,"t":"2025-05-01T04:00:00Z","v":985,"vw":31.633182},{"c":32.0128,"h":32.209,"l":31.775,"n":38,"o":32.209,"t":"2025-05-02T04:00:00Z","v":1788,"vw":31.886584},{"c":32.1099,"h":32.879,"l":32.1099,"n":26,"o":32.805,"t":"2025-05-05T04:00:00Z","v":1443,"vw":32.82632},{"c":32.384,"h":32.384,"l":31.951,"n":13,"o":31.951,"t":"2025-05-06T04:00:00Z","v":483,"vw":31.951},{"c":33.0651,"h":33.0651,"l":32.29,"n":30,"o":32.29,"t":"2025-05-07T04:00:00Z","v":1304,"vw":32.573823},{"c":34.487,"h":35.17,"l":34.1599,"n":64,"o":34.18,"t":"2025-05-08T04:00:00Z","v":4117,"vw":34.692157},{"c":34.3541,"h":34.3541,"l":33.68,"n":47,"o":33.7141,"t":"2025-05-09T04:00:00Z","v":2501,"vw":33.773964},{"c":37.06,"h":37.06,"l":37.06,"n":47,"o":37.06,"t":"2025-05-12T04:00:00Z","v":2672,"vw":37.06},{"c":37.142,"h":38.4896,"l":37.142,"n":51,"o":37.64,"t":"2025-05-13T04:00:00Z","v":3143,"vw":37.999263},{"c":37.1774,"h":37.7,"l":36.9143,"n":119,"o":37.7,"t":"2025-05-14T04:00:00Z","v":24143,"vw":37.260546},{"c":37.8987,"h":38,"l":36.3861,"n":29,"o":36.3861,"t":"2025-05-15T04:00:00Z","v":1901,"vw":37.498069},{"c":38,"h":38.45,"l":37.83,"n":61,"o":38.45,"t":"2025-05-16T04:00:00Z","v":9894,"vw":38.204241},{"c":37.3944,"h":37.779,"l":37.13,"n":67,"o":37.13,"t":"2025-05-19T04:00:00Z","v":5142,"vw":37.466409},{"c":37.859,"h":38,"l":37.555,"n":136,"o":37.96,"t":"2025-05-20T04:00:00Z","v":14071,"vw":37.763814},{"c":36.26,"h":38.029,"l":36.26,"n":507,"o":37.69,"t":"2025-05-21T04:00:00Z","v":58968,"vw":37.40708},{"c":46.005,"h":46.1,"l":41.77,"n":722,"o":41.77,"t":"2025-05-22T04:00:00Z","v":91322,"vw":44.035495},{"c":44.4,"h":46.5,"l":43.57,"n":337,"o":44.83,"t":"2025-05-23T04:00:00Z","v":36775,"vw":44.838676},{"c":47.1901,"h":48.16,"l":45.57,"n":313,"o":45.57,"t":"2025-05-27T04:00:00Z","v":29875,"vw":47.078957},{"c":46.2906,"h":47.92,"l":46.25,"n":115,"o":47.62,"t":"2025-05-28T04:00:00Z","v":4768,"vw":47.080158},{"c":45.3052,"h":46.1911,"l":44.97,"n":131,"o":45.78,"t":"2025-05-29T04:00:00Z","v":9567,"vw":45.473835},{"c":46.91,"h":46.94,"l":44.655,"n":175,"o":45.46,"t":"2025-05-30T04:00:00Z","v":11803,"vw":45.56702},{"c":48.92,"h":48.92,"l":47.3199,"n":267,"o":48.04,"t":"2025-06-02T04:00:00Z","v":30929,"vw":48.210343},{"c":48.3954,"h":48.55,"l":47.64,"n":175,"o":48.51,"t":"2025-06-03T04:00:00Z","v":9479,"vw":48.221911},{"c":48.4899,"h":50.34,"l":47.3,"n":293,"o":50.34,"t":"2025-06-04T04:00:00Z","v":16531,"vw":49.182877},{"c":48.7395,"h":50.29,"l":48.43,"n":279,"o":49.6055,"t":"2025-06-05T04:00:00Z","v":16907,"vw":49.522587},{"c":49.0926,"h":50.089,"l":49.061,"n":203,"o":49.99,"t":"2025-06-06T04:00:00Z","v":11453,"vw":49.77444},{"c":49.09,"h":49.49,"l":48.31,"n":201,"o":48.7,"t":"2025-06-09T04:00:00Z","v":11767,"vw":49.090617},{"c":47.8721,"h":48.3149,"l":47.4586,"n":155,"o":48.081,"t":"2025-06-10T04:00:00Z","v":3981,"vw":48.052658},{"c":47.987,"h":48.4642,"l":47.18,"n":100,"o":48.38,"t":"2025-06-11T04:00:00Z","v":4201,"vw":47.654989},{"c":49.0718,"h":50,"l":46.86,"n":204,"o":46.86,"t":"2025-06-12T04:00:00Z","v":15012,"vw":49.05769},{"c":47.7894,"h":49.51,"l":47.655,"n":162,"o":47.655,"t":"2025-06-13T04:00:00Z","v":11199,"vw":48.328756},{"c":48.1462,"h":48.65,"l":46.02,"n":123,"o":48.16,"t":"2025-06-16T04:00:00Z","v":6410,"vw":48.153837},{"c":48.2322,"h":48.61,"l":47.54,"n":110,"o":47.7067,"t":"2025-06-17T04:00:00Z","v":6170,"vw":48.135477},{"c":49.3808,"h":49.644,"l":48.575,"n":149,"o":49.644,"t":"2025-06-18T04:00:00Z","v":8911,"vw":49.348267},{"c":49.4163,"h":51.339,"l":49.06,"n":270,"o":50,"t":"2025-06-20T04:00:00Z","v":29582,"vw":49.917349},{"c":50.2,"h":50.63,"l":48.51,"n":193,"o":50.63,"t":"2025-06-23T04:00:00Z","v":9674,"vw":49.590065},{"c":54.5569,"h":55.309,"l":52.95,"n":419,"o":52.95,"t":"2025-06-24T04:00:00Z","v":27960,"vw":54.108079},{"c":53.9223,"h":55.69,"l":53.0411,"n":264,"o":55.06,"t":"2025-06-25T04:00:00Z","v":11097,"vw":54.203995},{"c":53.9497,"h":54.0882,"l":51.13,"n":288,"o":51.5,"t":"2025-06-26T04:00:00Z","v":15410,"vw":52.578063},{"c":54.0942,"h":55.179,"l":53.0708,"n":156,"o":54.69,"t":"2025-06-27T04:00:00Z","v":5540,"vw":53.878794},{"c":54.6194,"h":55.1544,"l":54.37,"n":109,"o":54.425,"t":"2025-06-30T04:00:00Z","v":4328,"vw":54.608521},{"c":50.71,"h":53.44,"l":50.48,"n":172,"o":53.44,"t":"2025-07-01T04:00:00Z","v":7178,"vw":51.213349},{"c":51.4255,"h":51.5764,"l":50.61,"n":88,"o":50.61,"t":"2025-07-02T04:00:00Z","v":2413,"vw":51.319738},{"c":53.3289,"h":53.989,"l":51.87,"n":101,"o":51.87,"t":"2025-07-03T04:00:00Z","v":3391,"vw":53.270633},{"c":55.4506,"h":55.4506,"l":52.87,"n":112,"o":52.87,"t":"2025-07-07T04:00:00Z","v":3297,"vw":53.88334},{"c":54.4603,"h":56,"l":53.1442,"n":161,"o":56,"t":"2025-07-08T04:00:00Z","v":12985,"vw":54.140925},{"c":53.5797,"h":54.4,"l":53.271,"n":114,"o":54.4,"t":"2025-07-09T04:00:00Z","v":6980,"vw":53.735134},{"c":49.52,"h":53.75,"l":49.52,"n":245,"o":53.75,"t":"2025-07-10T04:00:00Z","v":16541,"vw":51.011498},{"c":47.9943,"h":49.95,"l":47.7,"n":187,"o":49.5,"t":"2025-07-11T04:00:00Z","v":5442,"vw":48.997806},{"c":49.3717,"h":50.05,"l":48.93,"n":195,"o":49.22,"t":"2025-07-14T04:00:00Z","v":6499,"vw":49.64846},{"c":49.0835,"h":50.1,"l":49.07,"n":78,"o":49.6956,"t":"2025-07-15T04:00:00Z","v":4337,"vw":49.734136},{"c":48.5811,"h":48.76,"l":47.48,"n":117,"o":48.76,"t":"2025-07-16T04:00:00Z","v":3641,"vw":48.043474},{"c":48.6395,"h":49.45,"l":48.024,"n":114,"o":48.45,"t":"2025-07-17T04:00:00Z","v":4357,"vw":48.516108},{"c":50.6905,"h":51.178,"l":48.04,"n":209,"o":48.63,"t":"2025-07-18T04:00:00Z","v":12359,"vw":49.974025},{"c":50.2699,"h":51.73,"l":50.2699,"n":124,"o":50.73,"t":"2025-07-21T04:00:00Z","v":9894,"vw":50.958534},{"c":48.7817,"h":50.47,"l":48.7817,"n":115,"o":50.47,"t":"2025-07-22T04:00:00Z","v":6339,"vw":49.301444},{"c":48.7662,"h":49.1042,"l":48.58,"n":99,"o":48.8647,"t":"2025-07-23T04:00:00Z","v":3086,"vw":49.036314},{"c":50.25,"h":50.62,"l":49.16,"n":120,"o":50.62,"t":"2025-07-24T04:00:00Z","v":7488,"vw":49.526332},{"c":51.9183,"h":52.5104,"l":50.24,"n":170,"o":50.24,"t":"2025-07-25T04:00:00Z","v":9059,"vw":51.782637},{"c":51.585,"h":53.01,"l":51.1959,"n":115,"o":52.08,"t":"2025-07-28T04:00:00Z","v":8247,"vw":52.120752},{"c":51.5831,"h":52.25,"l":51.1651,"n":109,"o":52.06,"t":"2025-07-29T04:00:00Z","v":6412,"vw":51.669073},{"c":52.148,"h":53.139,"l":51.74,"n":125,"o":51.74,"t":"2025-07-30T04:00:00Z","v":4112,"vw":52.631247},{"c":53.8448,"h":56.19,"l":53,"n":270,"o":54.3,"t":"2025-07-31T04:00:00Z","v":13292,"vw":54.875884},{"c":44.8911,"h":50.3,"l":43.9282,"n":390,"o":50.3,"t":"2025-08-01T04:00:00Z","v":13869,"vw":46.565931},{"c":46.3295,"h":47.13,"l":45.47,"n":120,"o":45.47,"t":"2025-08-04T04:00:00Z","v":4349,"vw":46.498981},{"c":44.9101,"h":46.859,"l":44.9101,"n":103,"o":45.89,"t":"2025-08-05T04:00:00Z","v":5943,"vw":45.347176},{"c":47.1324,"h":47.1324,"l":45.63,"n":77,"o":45.911,"t":"2025-08-06T04:00:00Z","v":2949,"vw":46.330613},{"c":45.301,"h":49.19,"l":42.9,"n":223,"o":49.19,"t":"2025-08-07T04:00:00Z","v":9837,"vw":45.541566},{"c":38.86,"h":45.3,"l":38.8301,"n":777,"o":45.3,"t":"2025-08-08T04:00:00Z","v":64370,"vw":40.605248},{"c":38.733,"h":40.75,"l":38.733,"n":323,"o":38.79,"t":"2025-08-11T04:00:00Z","v":22869,"vw":39.867772},{"c":39.64,"h":39.73,"l":37.7,"n":271,"o":38.85,"t":"2025-08-12T04:00:00Z","v":25173,"vw":38.605313},{"c":40.882,"h":41.25,"l":39.49,"n":287,"o":39.613,"t":"2025-08-13T04:00:00Z","v":29504,"vw":40.192598},{"c":40.05,"h":40.8004,"l":39.59,"n":208,"o":40.76,"t":"2025-08-14T04:00:00Z","v":15261,"vw":40.24267},{"c":41.6843,"h":42.15,"l":40.05,"n":195,"o":40.05,"t":"2025-08-15T04:00:00Z","v":10257,"vw":41.391209},{"c":41.2158,"h":41.48,"l":40.54,"n":148,"o":41.48,"t":"2025-08-18T04:00:00Z","v":4421,"vw":40.757503},{"c":38.897,"h":42.34,"l":38.49,"n":220,"o":42.34,"t":"2025-08-19T04:00:00Z","v":11459,"vw":39.465939},{"c":39.75,"h":40.57,"l":38.01,"n":299,"o":40.57,"t":"2025-08-20T04:00:00Z","v":26507,"vw":39.258313},{"c":39.8489,"h":40.05,"l":38.65,"n":181,"o":39.02,"t":"2025-08-21T04:00:00Z","v":10325,"vw":39.346362},{"c":40.68,"h":41.75,"l":39.85,"n":212,"o":40.17,"t":"2025-08-22T04:00:00Z","v":28202,"vw":40.731497},{"c":39.7106,"h":41.42,"l":39.7106,"n":282,"o":41.4,"t":"2025-08-25T04:00:00Z","v":23716,"vw":40.31809},{"c":39.77,"h":40.41,"l":39.33,"n":561,"o":40.0391,"t":"2025-08-26T04:00:00Z","v":62354,"vw":39.829409},{"c":42.52,"h":42.9996,"l":40.9967,"n":3522,"o":42.5,"t":"2025-08-27T04:00:00Z","v":327028,"vw":42.041564},{"c":58.8301,"h":62.599,"l":49.72,"n":4558,"o":51.36,"t":"2025-08-28T04:00:00Z","v":355526,"vw":56.93136},{"c":57.56,"h":59.08,"l":55.2023,"n":1372,"o":57.91,"t":"2025-08-29T04:00:00Z","v":145952,"vw":56.871506},{"c":54.81,"h":55.89,"l":52.999,"n":581,"o":54.79,"t":"2025-09-02T04:00:00Z","v":60498,"vw":54.671989},{"c":53.34,"h":55.84,"l":52.85,"n":646,"o":55.56,"t":"2025-09-03T04:00:00Z","v":73368,"vw":53.436916},{"c":49.76,"h":50.6981,"l":46.9653,"n":909,"o":50.43,"t":"2025-09-04T04:00:00Z","v":111085,"vw":48.37879},{"c":51.2846,"h":51.7183,"l":49.7039,"n":414,"o":51,"t":"2025-09-05T04:00:00Z","v":44812,"vw":50.706029},{"c":51.75,"h":53.89,"l":51.51,"n":432,"o":51.51,"t":"2025-09-08T04:00:00Z","v":30890,"vw":53.024687},{"c":51.23,"h":51.5277,"l":50.09,"n":427,"o":51.37,"t":"2025-09-09T04:00:00Z","v":34174,"vw":50.816522},{"c":51.69,"h":54.29,"l":50.74,"n":603,"o":53.54,"t":"2025-09-10T04:00:00Z","v":46565,"vw":51.919673},{"c":50.8563,"h":52.75,"l":50.47,"n":290,"o":51.98,"t":"2025-09-11T04:00:00Z","v":16163,"vw":51.899525},{"c":49.08,"h":50.92,"l":49.08,"n":754,"o":50.49,"t":"2025-09-12T04:00:00Z","v":31762,"vw":49.704111},{"c":51.21,"h":52.49,"l":49.34,"n":714,"o":49.34,"t":"2025-09-15T04:00:00Z","v":37737,"vw":51.55981},{"c":46.82,"h":49.75,"l":46.82,"n":904,"o":49.75,"t":"2025-09-16T04:00:00Z","v":59883,"vw":47.540674},{"c":47.9,"h":48.02,"l":46.1218,"n":595,"o":47.5,"t":"2025-09-17T04:00:00Z","v":36213,"vw":47.372712},{"c":49.28,"h":49.49,"l":47.99,"n":663,"o":48.49,"t":"2025-09-18T04:00:00Z","v":36917,"vw":48.903453},{"c":53.25,"h":53.82,"l":49.67,"n":1323,"o":49.67,"t":"2025-09-19T04:00:00Z","v":92434,"vw":52.057006},{"c":53.03,"h":53.03,"l":50.77,"n":801,"o":52.75,"t":"2025-09-22T04:00:00Z","v":66565,"vw":52.487739},{"c":50.09,"h":53.09,"l":49.7001,"n":913,"o":53.09,"t":"2025-09-23T04:00:00Z","v":61338,"vw":50.929933},{"c":49.42,"h":51.6524,"l":48.85,"n":568,"o":51.28,"t":"2025-09-24T04:00:00Z","v":26816,"vw":49.847073},{"c":48.69,"h":50.67,"l":47.6749,"n":576,"o":48.35,"t":"2025-09-25T04:00:00Z","v":27091,"vw":49.310146},{"c":50.45,"h":50.75,"l":49.1101,"n":647,"o":49.9,"t":"2025-09-26T04:00:00Z","v":35893,"vw":49.915158},{"c":50.9,"h":52.87,"l":50.24,"n":647,"o":51,"t":"2025-09-29T04:00:00Z","v":37154,"vw":51.363412},{"c":50.54,"h":51.6,"l":49.223,"n":574,"o":50.95,"t":"2025-09-30T04:00:00Z","v":33852,"vw":50.294495},{"c":52.66,"h":53.5,"l":49.84,"n":869,"o":49.84,"t":"2025-10-01T04:00:00Z","v":73585,"vw":52.552558},{"c":57.99,"h":57.99,"l":54.33,"n":1664,"o":54.33,"t":"2025-10-02T04:00:00Z","v":133146,"vw":56.019523},{"c":54.94,"h":58.73,"l":54,"n":1259,"o":58.73,"t":"2025-10-03T04:00:00Z","v":89295,"vw":55.623743},{"c":58.5,"h":59.8492,"l":57.2018,"n":1334,"o":57.59,"t":"2025-10-06T04:00:00Z","v":66916,"vw":58.602559},{"c":54.34,"h":58.77,"l":52.81,"n":1673,"o":58.77,"t":"2025-10-07T04:00:00Z","v":112562,"vw":55.132432},{"c":61.81,"h":62.42,"l":55.71,"n":1808,"o":56.66,"t":"2025-10-08T04:00:00Z","v":131190,"vw":59.301727},{"c":62.03,"h":63.339,"l":59.53,"n":1254,"o":61.82,"t":"2025-10-09T04:00:00Z","v":57218,"vw":61.477934},{"c":57.86,"h":63.3,"l":57.55,"n":1192,"o":62.845,"t":"2025-10-10T04:00:00Z","v":80287,"vw":59.703307},{"c":59.82,"h":60.49,"l":58.66,"n":513,"o":59.31,"t":"2025-10-13T04:00:00Z","v":21986,"vw":59.547983},{"c":56.68,"h":58.4805,"l":55.595,"n":469,"o":57.852,"t":"2025-10-14T04:00:00Z","v":23814,"vw":57.105883},{"c":56.78,"h":58.7,"l":56.75,"n":278,"o":58.7,"t":"2025-10-15T04:00:00Z","v":16300,"vw":57.52425},{"c":56.84,"h":61.8,"l":55.32,"n":1623,"o":59.88,"t":"2025-10-16T04:00:00Z","v":102981,"vw":58.872354},{"c":56.58,"h":57.005,"l":55.0822,"n":411,"o":55.86,"t":"2025-10-17T04:00:00Z","v":25859,"vw":56.461418},{"c":59.22,"h":59.57,"l":57.47,"n":539,"o":58.21,"t":"2025-10-20T04:00:00Z","v":43915,"vw":58.562947},{"c":60.083,"h":60.66,"l":57.65,"n":405,"o":59.1295,"t":"2025-10-21T04:00:00Z","v":29257,"vw":59.538125},{"c":56.8,"h":60.87,"l":55.75,"n":567,"o":58.95,"t":"2025-10-22T04:00:00Z","v":36192,"vw":58.374206},{"c":62.15,"h":62.62,"l":59.0043,"n":642,"o":59.2,"t":"2025-10-23T04:00:00Z","v":38174,"vw":61.250007},{"c":65.02,"h":65.7001,"l":62.4185,"n":725,"o":64.105,"t":"2025-10-24T04:00:00Z","v":37749,"vw":64.255816},{"c":69.18,"h":69.545,"l":67.02,"n":916,"o":68.25,"t":"2025-10-27T04:00:00Z","v":46917,"vw":68.735757},{"c":69.31,"h":71.48,"l":68.335,"n":900,"o":68.9,"t":"2025-10-28T04:00:00Z","v":46309,"vw":69.91605},{"c":70.66,"h":72,"l":68.49,"n":893,"o":70.48,"t":"2025-10-29T04:00:00Z","v":37690,"vw":70.55296},{"c":71.2,"h":72.6057,"l":67.58,"n":1011,"o":67.885,"t":"2025-10-30T04:00:00Z","v":41245,"vw":71.417544},{"c":73.8,"h":74.08,"l":69.02,"n":1358,"o":74.08,"t":"2025-10-31T04:00:00Z","v":62757,"vw":71.583142},{"c":74.75,"h":76.315,"l":73.05,"n":1114,"o":74.31,"t":"2025-11-03T05:00:00Z","v":45265,"vw":75.054098},{"c":68,"h":74.6,"l":66.9,"n":1476,"o":71.13,"t":"2025-11-04T05:00:00Z","v":54458,"vw":69.725702},{"c":68.03,"h":69.64,"l":67.2601,"n":890,"o":67.33,"t":"2025-11-05T05:00:00Z","v":34167,"vw":68.613783},{"c":68.01,"h":72.38,"l":66.6087,"n":1729,"o":69.68,"t":"2025-11-06T05:00:00Z","v":77962,"vw":69.259417},{"c":66.47,"h":67.721,"l":62.63,"n":1183,"o":64.58,"t":"2025-11-07T05:00:00Z","v":48904,"vw":65.26628},{"c":69.03,"h":71.7145,"l":69.03,"n":765,"o":70,"t":"2025-11-10T05:00:00Z","v":26950,"vw":70.395667},{"c":71.09,"h":71.9,"l":69.39,"n":558,"o":69.39,"t":"2025-11-11T05:00:00Z","v":19643,"vw":70.710942},{"c":70.35,"h":73.17,"l":68.8686,"n":540,"o":73.17,"t":"2025-11-12T05:00:00Z","v":26695,"vw":70.554826},{"c":63.5,"h":68.32,"l":62.69,"n":626,"o":67.38,"t":"2025-11-13T05:00:00Z","v":33007,"vw":64.638622},{"c":63.53,"h":64.79,"l":57.355,"n":763,"o":58.63,"t":"2025-11-14T05:00:00Z","v":28044,"vw":61.907498},{"c":61.52,"h":64.85,"l":60.455,"n":578,"o":62.72,"t":"2025-11-17T05:00:00Z","v":20969,"vw":62.81591},{"c":62.2007,"h":62.2007,"l":59.405,"n":116,"o":59.54,"t":"2025-11-18T05:00:00Z","v":4007,"vw":60.768688},{"c":62.45,"h":63.29,"l":61,"n":103,"o":62,"t":"2025-11-19T05:00:00Z","v":4544,"vw":61.79408},{"c":57.06,"h":65.2337,"l":57.06,"n":201,"o":65,"t":"2025-11-20T05:00:00Z","v":15286,"vw":58.207117},{"c":52.1,"h":56.495,"l":50.3368,"n":314,"o":56.495,"t":"2025-11-21T05:00:00Z","v":20062,"vw":52.67473},{"c":55.76,"h":56.5177,"l":55.1,"n":131,"o":55.38,"t":"2025-11-24T05:00:00Z","v":3528,"vw":56.106176},{"c":59.94,"h":60,"l":54.7,"n":253,"o":55.39,"t":"2025-11-25T05:00:00Z","v":15834,"vw":58.11378},{"c":58.74,"h":60.63,"l":58.74,"n":225,"o":60.63,"t":"2025-11-26T05:00:00Z","v":18653,"vw":59.517415},{"c":59.22,"h":61.1,"l":59.22,"n":135,"o":60,"t":"2025-11-28T05:00:00Z","v":6526,"vw":60.668489},{"c":60.26,"h":60.7899,"l":58.2488,"n":335,"o":58.2488,"t":"2025-12-01T05:00:00Z","v":17899,"vw":60.104169},{"c":65,"h":67.7799,"l":63.62,"n":909,"o":64.49,"t":"2025-12-02T05:00:00Z","v":53249,"vw":65.226861},{"c":67.36,"h":68.06,"l":63,"n":7048,"o":63.96,"t":"2025-12-03T05:00:00Z","v":380178,"vw":66.288091},{"c":52.2,"h":56.07,"l":51.1601,"n":10042,"o":56,"t":"2025-12-04T05:00:00Z","v":552322,"vw":52.749486},{"c":48.5,"h":51.39,"l":47.25,"n":4595,"o":51.39,"t":"2025-12-05T05:00:00Z","v":314080,"vw":49.214714},{"c":46.44,"h":49.5875,"l":46.44,"n":1555,"o":49.36,"t":"2025-12-08T05:00:00Z","v":87476,"vw":47.848208},{"c":45.76,"h":47.19,"l":45.051,"n":1505,"o":46.89,"t":"2025-12-09T05:00:00Z","v":108738,"vw":46.347715},{"c":43.78,"h":45.67,"l":43.41,"n":1469,"o":45.51,"t":"2025-12-10T05:00:00Z","v":89611,"vw":44.086644},{"c":44.98,"h":45.63,"l":43.19,"n":1211,"o":43.19,"t":"2025-12-11T05:00:00Z","v":122131,"vw":44.828972},{"c":43.82,"h":45.69,"l":42.98,"n":644,"o":44.15,"t":"2025-12-12T05:00:00Z","v":59580,"vw":44.432873},{"c":42.49,"h":44.47,"l":41.66,"n":654,"o":44.47,"t":"2025-12-15T05:00:00Z","v":48978,"vw":42.527366},{"c":45.18,"h":45.35,"l":41.92,"n":569,"o":41.97,"t":"2025-12-16T05:00:00Z","v":50913,"vw":44.415815},{"c":43.18,"h":46.6301,"l":43.17,"n":613,"o":46.033,"t":"2025-12-17T05:00:00Z","v":40772,"vw":45.166083},{"c":45.14,"h":46.1218,"l":43.89,"n":565,"o":44.73,"t":"2025-12-18T05:00:00Z","v":50738,"vw":45.589628},{"c":45.55,"h":46.18,"l":44.2833,"n":656,"o":45.02,"t":"2025-12-19T05:00:00Z","v":61965,"vw":45.253969},{"c":47.37,"h":47.5,"l":45.52,"n":532,"o":46.59,"t":"2025-12-22T05:00:00Z","v":61789,"vw":46.979076},{"c":46.68,"h":47.15,"l":44.635,"n":807,"o":46.26,"t":"2025-12-23T05:00:00Z","v":71616,"vw":46.277767},{"c":43.13,"h":43.62,"l":42.29,"n":584,"o":43.55,"t":"2025-12-24T05:00:00Z","v":24848,"vw":42.798277},{"c":43.52,"h":43.72,"l":42.94,"n":455,"o":43.01,"t":"2025-12-26T05:00:00Z","v":33508,"vw":43.168017},{"c":43.14,"h":43.84,"l":42.97,"n":272,"o":43.13,"t":"2025-12-29T05:00:00Z","v":14704,"vw":43.386817},{"c":42.62,"h":43.7117,"l":42.62,"n":204,"o":43.3,"t":"2025-12-30T05:00:00Z","v":17147,"vw":43.041279},{"c":41.71,"h":43.08,"l":41.71,"n":250,"o":42.58,"t":"2025-12-31T05:00:00Z","v":12092,"vw":42.242661},{"c":40.42,"h":42.855,"l":39.945,"n":528,"o":42.75,"t":"2026-01-02T05:00:00Z","v":18884,"vw":40.768399},{"c":43.5,"h":44.8408,"l":41.3501,"n":530,"o":41.42,"t":"2026-01-05T05:00:00Z","v":52443,"vw":43.763658},{"c":47.75,"h":47.7799,"l":43.4205,"n":820,"o":44.28,"t":"2026-01-06T05:00:00Z","v":52249,"vw":46.090625},{"c":47.2,"h":48,"l":46.18,"n":499,"o":46.37,"t":"2026-01-07T05:00:00Z","v":27226,"vw":47.136879},{"c":43.53,"h":47.69,"l":43.406,"n":595,"o":47.69,"t":"2026-01-08T05:00:00Z","v":37392,"vw":44.523569},{"c":41.26,"h":44.06,"l":41.19,"n":928,"o":43.77,"t":"2026-01-09T05:00:00Z","v":73081,"vw":41.961215},{"c":41.72,"h":42.43,"l":39.7,"n":598,"o":40.37,"t":"2026-01-12T05:00:00Z","v":28921,"vw":40.687637},{"c":37.76,"h":41.86,"l":37,"n":1853,"o":41.11,"t":"2026-01-13T05:00:00Z","v":163171,"vw":37.898041},{"c":36.59,"h":37.5403,"l":35.89,"n":1087,"o":37.47,"t":"2026-01-14T05:00:00Z","v":65334,"vw":36.540843},{"c":37,"h":37.63,"l":36.385,"n":706,"o":36.69,"t":"2026-01-15T05:00:00Z","v":44575,"vw":37.026345},{"c":37.89,"h":40,"l":36.91,"n":761,"o":37.33,"t":"2026-01-16T05:00:00Z","v":48291,"vw":38.620185},{"c":36.88,"h":37.59,"l":36,"n":500,"o":36.46,"t":"2026-01-20T05:00:00Z","v":38290,"vw":36.591702},{"c":36.44,"h":37.8,"l":36.099,"n":435,"o":36.16,"t":"2026-01-21T05:00:00Z","v":35960,"vw":37.041531},{"c":38.4,"h":38.4,"l":35.91,"n":465,"o":37.515,"t":"2026-01-22T05:00:00Z","v":27953,"vw":37.110503},{"c":37.73,"h":39.297,"l":37.46,"n":455,"o":37.8,"t":"2026-01-23T05:00:00Z","v":28604,"vw":38.235369},{"c":38.1,"h":39.37,"l":37.74,"n":322,"o":37.78,"t":"2026-01-26T05:00:00Z","v":15963,"vw":38.667182},{"c":38.6621,"h":40,"l":37.5,"n":497,"o":40,"t":"2026-01-27T05:00:00Z","v":22605,"vw":38.586263},{"c":39.98,"h":42.02,"l":39.444,"n":573,"o":41,"t":"2026-01-28T05:00:00Z","v":52952,"vw":41.298538},{"c":33.32,"h":36.46,"l":32.795,"n":1275,"o":36.46,"t":"2026-01-29T05:00:00Z","v":99660,"vw":34.001456},{"c":31.79,"h":35.16,"l":31.26,"n":550,"o":33.78,"t":"2026-01-30T05:00:00Z","v":35263,"vw":34.102138},{"c":31.14,"h":32.48,"l":30.67,"n":504,"o":32.27,"t":"2026-02-02T05:00:00Z","v":45104,"vw":31.275163},{"c":24.85,"h":30.71,"l":23.6501,"n":1542,"o":30.71,"t":"2026-02-03T05:00:00Z","v":141918,"vw":25.298615},{"c":22.72,"h":24.31,"l":21.11,"n":1072,"o":24.24,"t":"2026-02-04T05:00:00Z","v":112720,"vw":22.524985},{"c":20.69,"h":22.545,"l":20.38,"n":906,"o":22.18,"t":"2026-02-05T05:00:00Z","v":52595,"vw":21.318241},{"c":23.42,"h":23.93,"l":21.53,"n":966,"o":21.75,"t":"2026-02-06T05:00:00Z","v":93129,"vw":23.324209},{"c":25.8,"h":25.8,"l":22.91,"n":645,"o":23.5,"t":"2026-02-09T05:00:00Z","v":75415,"vw":24.953861},{"c":27.75,"h":28.45,"l":26.6,"n":852,"o":28.14,"t":"2026-02-10T05:00:00Z","v":93634,"vw":27.674156},{"c":26.5,"h":29.1,"l":24.72,"n":592,"o":29.1,"t":"2026-02-11T05:00:00Z","v":67677,"vw":25.961676},{"c":24.39,"h":26.71,"l":23.62,"n":431,"o":26.52,"t":"2026-02-12T05:00:00Z","v":64158,"vw":24.403411},{"c":27.11,"h":28.1687,"l":24.89,"n":607,"o":24.89,"t":"2026-02-13T05:00:00Z","v":79841,"vw":27.093512},{"c":25.13,"h":26.84,"l":24.25,"n":486,"o":25.5,"t":"2026-02-17T05:00:00Z","v":57340,"vw":25.137908},{"c":25.53,"h":26.16,"l":24.2001,"n":336,"o":24.3101,"t":"2026-02-18T05:00:00Z","v":49483,"vw":25.810312},{"c":26.45,"h":26.6299,"l":25.16,"n":359,"o":25.29,"t":"2026-02-19T05:00:00Z","v":71026,"vw":25.868751},{"c":24.23,"h":27.19,"l":23.9451,"n":446,"o":26.81,"t":"2026-02-20T05:00:00Z","v":42234,"vw":25.312176},{"c":19.91,"h":23.79,"l":19.5,"n":1619,"o":23.79,"t":"2026-02-23T05:00:00Z","v":114735,"vw":20.725443},{"c":20.9999,"h":21.5,"l":19.5,"n":693,"o":20.24,"t":"2026-02-24T05:00:00Z","v":73330,"vw":20.901942},{"c":23.29,"h":23.39,"l":20.9,"n":2743,"o":21.01,"t":"2026-02-25T05:00:00Z","v":341790,"vw":22.703036},{"c":24.24,"h":27.19,"l":22.5,"n":2150,"o":25.13,"t":"2026-02-26T05:00:00Z","v":341599,"vw":24.760078},{"c":22.6,"h":23.61,"l":21.6,"n":781,"o":22.47,"t":"2026-02-27T05:00:00Z","v":91735,"vw":22.275708},{"c":23.44,"h":23.515,"l":21.475,"n":713,"o":21.475,"t":"2026-03-02T05:00:00Z","v":89445,"vw":23.039941},{"c":21.71,"h":23.0999,"l":19.61,"n":670,"o":21.9,"t":"2026-03-03T05:00:00Z","v":62046,"vw":21.181819},{"c":22.39,"h":23.03,"l":21.61,"n":436,"o":22.4,"t":"2026-03-04T05:00:00Z","v":40787,"vw":22.521387},{"c":25.18,"h":25.43,"l":22.48,"n":700,"o":22.48,"t":"2026-03-05T05:00:00Z","v":72379,"vw":24.603757},{"c":25.95,"h":26.61,"l":24.28,"n":645,"o":24.28,"t":"2026-03-06T05:00:00Z","v":71613,"vw":25.882233},{"c":26.49,"h":26.6,"l":24.49,"n":357,"o":24.9,"t":"2026-03-09T04:00:00Z","v":35020,"vw":25.509284},{"c":24.33,"h":26.6,"l":24.28,"n":558,"o":26.58,"t":"2026-03-10T04:00:00Z","v":84656,"vw":25.019318},{"c":25.38,"h":26.58,"l":25.11,"n":426,"o":25.5,"t":"2026-03-11T04:00:00Z","v":61257,"vw":25.504169},{"c":25,"h":27.1,"l":24.89,"n":382,"o":26.6386,"t":"2026-03-12T04:00:00Z","v":26505,"vw":25.611284},{"c":25.12,"h":26.15,"l":24.39,"n":191,"o":25.5,"t":"2026-03-13T04:00:00Z","v":9772,"vw":25.255792},{"c":24.078,"h":25.8,"l":23.94,"n":267,"o":25.8,"t":"2026-03-16T04:00:00Z","v":14321,"vw":24.521167},{"c":24.02,"h":25.17,"l":23.86,"n":165,"o":23.86,"t":"2026-03-17T04:00:00Z","v":14219,"vw":24.490973},{"c":23.47,"h":24.956,"l":23.47,"n":237,"o":23.88,"t":"2026-03-18T04:00:00Z","v":25171,"vw":23.95174},{"c":24.3374,"h":24.55,"l":23.17,"n":148,"o":23.17,"t":"2026-03-19T04:00:00Z","v":5500,"vw":23.855095},{"c":22.11,"h":23.76,"l":21.91,"n":358,"o":23.76,"t":"2026-03-20T04:00:00Z","v":39579,"vw":22.611551},{"c":23.65,"h":24.4199,"l":22.95,"n":286,"o":22.95,"t":"2026-03-23T04:00:00Z","v":31146,"vw":23.685528},{"c":20.56,"h":23.2,"l":20.45,"n":617,"o":23.2,"t":"2026-03-24T04:00:00Z","v":54129,"vw":21.550499},{"c":20.075,"h":20.955,"l":19.6,"n":357,"o":20.86,"t":"2026-03-25T04:00:00Z","v":28512,"vw":20.07883},{"c":20.59,"h":21.51,"l":19.53,"n":363,"o":19.53,"t":"2026-03-26T04:00:00Z","v":25216,"vw":20.794346},{"c":18.11,"h":19.28,"l":17.79,"n":530,"o":19.01,"t":"2026-03-27T04:00:00Z","v":40433,"vw":18.481418},{"c":18.18,"h":19.5659,"l":18.17,"n":280,"o":18.48,"t":"2026-03-30T04:00:00Z","v":15069,"vw":18.640629},{"c":17.51,"h":18.3,"l":16.3,"n":503,"o":17.5,"t":"2026-03-31T04:00:00Z","v":40299,"vw":17.42339},{"c":18.2,"h":18.69,"l":17.25,"n":362,"o":18,"t":"2026-04-01T04:00:00Z","v":27644,"vw":18.227922},{"c":18.04,"h":18.21,"l":17.17,"n":222,"o":17.19,"t":"2026-04-02T04:00:00Z","v":17504,"vw":17.81172},{"c":17.285,"h":17.65,"l":16.85,"n":421,"o":17.65,"t":"2026-04-06T04:00:00Z","v":24857,"vw":17.247267},{"c":17.2372,"h":17.5,"l":16.38,"n":291,"o":17.46,"t":"2026-04-07T04:00:00Z","v":37170,"vw":17.158692},{"c":17.23,"h":19.0719,"l":17.23,"n":333,"o":18.63,"t":"2026-04-08T04:00:00Z","v":19537,"vw":18.135608},{"c":13.26,"h":17.28,"l":13.1,"n":3903,"o":17.28,"t":"2026-04-09T04:00:00Z","v":420581,"vw":14.072817},{"c":11.2,"h":13.32,"l":10.51,"n":4541,"o":13.3,"t":"2026-04-10T04:00:00Z","v":628601,"vw":11.321482},{"c":13.42,"h":13.49,"l":11.08,"n":2446,"o":11.08,"t":"2026-04-13T04:00:00Z","v":635181,"vw":12.346075},{"c":13.73,"h":14.5,"l":13.2,"n":1438,"o":13.64,"t":"2026-04-14T04:00:00Z","v":286635,"vw":13.811742},{"c":15.6,"h":15.6,"l":14.01,"n":1509,"o":14.01,"t":"2026-04-15T04:00:00Z","v":304804,"vw":14.883175},{"c":15.36,"h":16.935,"l":15.22,"n":1039,"o":16.4,"t":"2026-04-16T04:00:00Z","v":181928,"vw":15.754497},{"c":15.29,"h":16.0686,"l":15.25,"n":848,"o":15.71,"t":"2026-04-17T04:00:00Z","v":108954,"vw":15.596362},{"c":16.85,"h":17.0599,"l":15.3085,"n":889,"o":15.32,"t":"2026-04-20T04:00:00Z","v":142516,"vw":16.3703},{"c":16.835,"h":17.9,"l":16.6961,"n":832,"o":16.92,"t":"2026-04-21T04:00:00Z","v":135603,"vw":17.099699},{"c":17.96,"h":18.1,"l":16.88,"n":793,"o":17.25,"t":"2026-04-22T04:00:00Z","v":89802,"vw":17.700534},{"c":15.75,"h":16.5,"l":14.5501,"n":1378,"o":16.49,"t":"2026-04-23T04:00:00Z","v":168975,"vw":15.426311},{"c":14.39,"h":15.89,"l":13.215,"n":1656,"o":15.89,"t":"2026-04-24T04:00:00Z","v":273519,"vw":13.880227},{"c":15.14,"h":15.6394,"l":14.42,"n":614,"o":14.97,"t":"2026-04-27T04:00:00Z","v":79180,"vw":15.182012},{"c":14.95,"h":15.6999,"l":14.66,"n":465,"o":15.14,"t":"2026-04-28T04:00:00Z","v":76629,"vw":15.07228},{"c":14.51,"h":14.85,"l":14.14,"n":424,"o":14.81,"t":"2026-04-29T04:00:00Z","v":40953,"vw":14.371438},{"c":13.68,"h":14.6,"l":12.9401,"n":789,"o":14.6,"t":"2026-04-30T04:00:00Z","v":84192,"vw":13.446122},{"c":14.42,"h":15.2288,"l":14.05,"n":824,"o":14.52,"t":"2026-05-01T04:00:00Z","v":170632,"vw":14.374733},{"c":15.09,"h":16.18,"l":14.72,"n":718,"o":14.925,"t":"2026-05-04T04:00:00Z","v":121665,"vw":15.641764},{"c":14.69,"h":15.605,"l":14.2,"n":704,"o":15.57,"t":"2026-05-05T04:00:00Z","v":85774,"vw":14.740745},{"c":14.16,"h":14.57,"l":13.54,"n":994,"o":14.57,"t":"2026-05-06T04:00:00Z","v":164801,"vw":13.956908},{"c":17.12,"h":17.623,"l":16.39,"n":3994,"o":17.05,"t":"2026-05-07T04:00:00Z","v":763627,"vw":16.897031},{"c":16.78,"h":16.8,"l":14.99,"n":1838,"o":16.65,"t":"2026-05-08T04:00:00Z","v":433668,"vw":15.733205},{"c":16.45,"h":17.3,"l":15.8438,"n":1011,"o":16.35,"t":"2026-05-11T04:00:00Z","v":122781,"vw":16.439232},{"c":16.75,"h":17.04,"l":16.155,"n":797,"o":16.51,"t":"2026-05-12T04:00:00Z","v":118926,"vw":16.473777},{"c":16.65,"h":17.2399,"l":15.3926,"n":1023,"o":16.35,"t":"2026-05-13T04:00:00Z","v":140421,"vw":16.367622},{"c":16.32,"h":16.81,"l":15.55,"n":896,"o":16.7,"t":"2026-05-14T04:00:00Z","v":145030,"vw":16.244183},{"c":17.92,"h":18.35,"l":15.96,"n":1569,"o":15.96,"t":"2026-05-15T04:00:00Z","v":284584,"vw":17.800009},{"c":19.44,"h":19.5536,"l":17.42,"n":1935,"o":17.83,"t":"2026-05-18T04:00:00Z","v":336836,"vw":18.922248},{"c":20.7,"h":22.3,"l":19.91,"n":3889,"o":20.7,"t":"2026-05-19T04:00:00Z","v":662446,"vw":21.18513},{"c":19.81,"h":20.1496,"l":19,"n":1267,"o":19.5,"t":"2026-05-20T04:00:00Z","v":208712,"vw":19.458656},{"c":19.7,"h":19.7,"l":18.7,"n":1246,"o":19.235,"t":"2026-05-21T04:00:00Z","v":156474,"vw":19.148132},{"c":21.26,"h":21.4,"l":19.78,"n":1417,"o":19.78,"t":"2026-05-22T04:00:00Z","v":232822,"vw":21.006474},{"c":22.61,"h":23.25,"l":21.69,"n":2694,"o":22,"t":"2026-05-26T04:00:00Z","v":382775,"vw":22.590412},{"c":21.82,"h":22.9,"l":21.3,"n":10379,"o":22.08,"t":"2026-05-27T04:00:00Z","v":1178575,"vw":22.065541},{"c":37.86,"h":39.22,"l":35.4,"n":15004,"o":37.56,"t":"2026-05-28T04:00:00Z","v":1302457,"vw":37.429857},{"c":43.07,"h":43.16,"l":38,"n":6087,"o":38.02,"t":"2026-05-29T04:00:00Z","v":591940,"vw":41.089607},{"c":51.3,"h":52.93,"l":43.98,"n":8020,"o":44.295,"t":"2026-06-01T04:00:00Z","v":746430,"vw":49.826538},{"c":44.07,"h":47.2,"l":42,"n":6823,"o":46.35,"t":"2026-06-02T04:00:00Z","v":658592,"vw":43.989619},{"c":37.5,"h":45.15,"l":37.5,"n":4533,"o":45.15,"t":"2026-06-03T04:00:00Z","v":463511,"vw":39.872832},{"c":38.64,"h":41.145,"l":37.7,"n":3176,"o":37.7,"t":"2026-06-04T04:00:00Z","v":391232,"vw":39.565727},{"c":36.31,"h":39.285,"l":35.51,"n":2173,"o":37.01,"t":"2026-06-05T04:00:00Z","v":234212,"vw":36.533452},{"c":37.01,"h":39.38,"l":36.52,"n":1446,"o":36.52,"t":"2026-06-08T04:00:00Z","v":153662,"vw":37.727122},{"c":36.78,"h":38.85,"l":33.7,"n":1906,"o":36.62,"t":"2026-06-09T04:00:00Z","v":178270,"vw":36.044831},{"c":36.72,"h":39.62,"l":34.965,"n":1231,"o":35.52,"t":"2026-06-10T04:00:00Z","v":125945,"vw":38.173847},{"c":37.23,"h":38.2499,"l":35.005,"n":1067,"o":36.9,"t":"2026-06-11T04:00:00Z","v":110677,"vw":36.775028},{"c":34.54,"h":37.69,"l":34.2141,"n":1268,"o":37.115,"t":"2026-06-12T04:00:00Z","v":122857,"vw":35.76768},{"c":37.24,"h":38.27,"l":34.3,"n":1732,"o":34.96,"t":"2026-06-15T04:00:00Z","v":171556,"vw":37.083089},{"c":36.5,"h":38.8788,"l":35.135,"n":1514,"o":36.28,"t":"2026-06-16T04:00:00Z","v":138812,"vw":37.187828},{"c":35.24,"h":37.11,"l":34.09,"n":2784,"o":36.06,"t":"2026-06-17T04:00:00Z","v":235917,"vw":35.864224},{"c":34.62,"h":34.895,"l":30.66,"n":1949,"o":34.26,"t":"2026-06-18T04:00:00Z","v":276532,"vw":32.487501},{"c":32.77,"h":37.04,"l":32.51,"n":1146,"o":33.79,"t":"2026-06-22T04:00:00Z","v":102452,"vw":34.826171},{"c":34.02,"h":34.7585,"l":31.4901,"n":982,"o":33.2,"t":"2026-06-23T04:00:00Z","v":93241,"vw":33.616381},{"c":32.6,"h":34.99,"l":32.2012,"n":792,"o":33.2,"t":"2026-06-24T04:00:00Z","v":73049,"vw":33.929712},{"c":32.83,"h":34.35,"l":30.15,"n":757,"o":32.03,"t":"2026-06-25T04:00:00Z","v":65961,"vw":32.622975},{"c":39.01,"h":39.36,"l":32.15,"n":2813,"o":32.15,"t":"2026-06-26T04:00:00Z","v":348522,"vw":36.325381},{"c":40.02,"h":41.14,"l":38.6189,"n":1879,"o":39.855,"t":"2026-06-29T04:00:00Z","v":221724,"vw":39.950889},{"c":40.79,"h":41.11,"l":38.54,"n":1015,"o":39,"t":"2026-06-30T04:00:00Z","v":136002,"vw":39.932572},{"c":43,"h":43.69,"l":41.0987,"n":1561,"o":42.09,"t":"2026-07-01T04:00:00Z","v":210019,"vw":42.896104},{"c":42.4,"h":44.215,"l":40.45,"n":1273,"o":41.31,"t":"2026-07-02T04:00:00Z","v":154528,"vw":42.352547},{"c":43.375,"h":44.48,"l":40.89,"n":922,"o":40.89,"t":"2026-07-06T04:00:00Z","v":47920,"vw":43.297454},{"c":43.6199,"h":46.17,"l":43.47,"n":1415,"o":45,"t":"2026-07-07T04:00:00Z","v":87274,"vw":44.925197},{"c":43.07,"h":43.565,"l":41.01,"n":641,"o":41.2,"t":"2026-07-08T04:00:00Z","v":45722,"vw":42.085071},{"c":45.17,"h":45.17,"l":40.18,"n":716,"o":41.47,"t":"2026-07-09T04:00:00Z","v":56553,"vw":43.526586},{"c":42.892,"h":47.5,"l":42.01,"n":874,"o":46.4,"t":"2026-07-10T04:00:00Z","v":63880,"vw":44.149749},{"c":45.46,"h":47.18,"l":43.295,"n":788,"o":44.088,"t":"2026-07-13T04:00:00Z","v":49843,"vw":45.603311},{"c":47.92,"h":48.655,"l":42.68,"n":1061,"o":42.68,"t":"2026-07-14T04:00:00Z","v":65127,"vw":47.323132},{"c":46.5157,"h":48.96,"l":44.71,"n":634,"o":48.96,"t":"2026-07-15T04:00:00Z","v":42105,"vw":46.033904},{"c":45.43,"h":47.225,"l":43.79,"n":614,"o":46.52,"t":"2026-07-16T04:00:00Z","v":50508,"vw":45.841298},{"c":45.187,"h":47.03,"l":42.53,"n":621,"o":42.54,"t":"2026-07-17T04:00:00Z","v":47683,"vw":44.723595},{"c":47.11,"h":48,"l":44.96,"n":877,"o":44.96,"t":"2026-07-20T04:00:00Z","v":56073,"vw":46.914713},{"c":46.29,"h":48.72,"l":45.5,"n":870,"o":45.98,"t":"2026-07-21T04:00:00Z","v":72992,"vw":46.82074},{"c":44.78,"h":45.525,"l":42.5,"n":997,"o":44.8,"t":"2026-07-22T04:00:00Z","v":114244,"vw":43.932162},{"c":44.01,"h":48.1,"l":42.58,"n":1013,"o":45.77,"t":"2026-07-23T04:00:00Z","v":80949,"vw":44.367809},{"c":44.8,"h":45.68,"l":43.37,"n":681,"o":43.69,"t":"2026-07-24T04:00:00Z","v":61109,"vw":44.688801},{"c":46.5999,"h":48.21,"l":44.14,"n":588,"o":46.92,"t":"2026-07-27T04:00:00Z","v":51325,"vw":45.802333},{"c":45.68,"h":47.81,"l":40.13,"n":1161,"o":45.01,"t":"2026-07-28T04:00:00Z","v":110526,"vw":45.106841},{"c":49.85,"h":53.27,"l":47.66,"n":2675,"o":47.67,"t":"2026-07-29T04:00:00Z","v":212261,"vw":50.878547},{"c":55.12,"h":55.12,"l":50.035,"n":2355,"o":51.92,"t":"2026-07-30T04:00:00Z","v":211912,"vw":53.298863},{"c":53.1,"h":57.0554,"l":53.1,"n":1338,"o":56.03,"t":"2026-07-31T04:00:00Z","v":105266,"vw":55.084102},{"c":58.58,"h":61.2,"l":53.27,"n":1738,"o":53.27,"t":"2026-08-03T04:00:00Z","v":131672,"vw":59.488805},{"c":61.87,"h":63.37,"l":56.45,"n":1048,"o":56.45,"t":"2026-08-04T04:00:00Z","v":75798,"vw":61.456287},{"c":61.9,"h":64.04,"l":61.24,"n":1041,"o":62.55,"t":"2026-08-05T04:00:00Z","v":71270,"vw":62.631607},{"c":62.34,"h":63.4946,"l":57.28,"n":1030,"o":60.07,"t":"2026-08-06T04:00:00Z","v":66467,"vw":61.803672},{"c":67.37,"h":67.5,"l":64.06,"n":1107,"o":64.06,"t":"2026-08-07T04:00:00Z","v":57151,"vw":65.938623},{"c":68.96,"h":71.32,"l":66.085,"n":954,"o":66.8,"t":"2026-08-10T04:00:00Z","v":56830,"vw":68.89972},{"c":68.78,"h":70.17,"l":66.125,"n":707,"o":68.015,"t":"2026-08-11T04:00:00Z","v":37837,"vw":68.635652},{"c":68.21,"h":71.5,"l":67.5521,"n":928,"o":68.3,"t":"2026-08-12T04:00:00Z","v":62837,"vw":69.195598},{"c":70.21,"h":70.7135,"l":67.42,"n":732,"o":68.11,"t":"2026-08-13T04:00:00Z","v":40850,"vw":69.296908},{"c":66,"h":70.33,"l":65.02,"n":923,"o":70.16,"t":"2026-08-14T04:00:00Z","v":48107,"vw":66.892641},{"c":67.01,"h":68.5,"l":64.84,"n":581,"o":64.84,"t":"2026-08-17T04:00:00Z","v":33889,"vw":67.291048},{"c":65.33,"h":67.95,"l":63.14,"n":825,"o":66.38,"t":"2026-08-18T04:00:00Z","v":57491,"vw":65.048011},{"c":64.4,"h":64.79,"l":61.3001,"n":572,"o":63.8,"t":"2026-08-19T04:00:00Z","v":28788,"vw":62.955557},{"c":62.91,"h":65.12,"l":61.73,"n":688,"o":65.12,"t":"2026-08-20T04:00:00Z","v":46639,"vw":63.001182},{"c":67.77,"h":67.78,"l":61.705,"n":713,"o":63.51,"t":"2026-08-21T04:00:00Z","v":39418,"vw":64.55098},{"c":63.45,"h":66.61,"l":63.245,"n":739,"o":66.5,"t":"2026-08-24T04:00:00Z","v":39780,"vw":64.91332},{"c":61.34,"h":64.22,"l":58.12,"n":818,"o":62.93,"t":"2026-08-25T04:00:00Z","v":39836,"vw":61.147011},{"c":60.64,"h":61.425,"l":57.74,"n":351,"o":59.25,"t":"2026-08-26T04:00:00Z","v":16192,"vw":60.177471},{"c":65.88,"h":67.6877,"l":63.265,"n":1129,"o":64.91,"t":"2026-08-27T04:00:00Z","v":80017,"vw":66.356761},{"c":65.36,"h":68.12,"l":64.5,"n":670,"o":65.51,"t":"2026-08-28T04:00:00Z","v":42963,"vw":66.172035},{"c":66.7856,"h":67.18,"l":63.55,"n":729,"o":64.17,"t":"2026-08-31T04:00:00Z","v":50666,"vw":65.360407},{"c":61.7584,"h":65.675,"l":61.4,"n":981,"o":65.03,"t":"2026-09-01T04:00:00Z","v":64550,"vw":63.35035},{"c":57.21,"h":61.68,"l":56.07,"n":5487,"o":59.09,"t":"2026-09-02T04:00:00Z","v":306614,"vw":57.940641},{"c":75.13,"h":86,"l":75.0001,"n":8764,"o":83.36,"t":"2026-09-03T04:00:00Z","v":541758,"vw":80.562432},{"c":67.41,"h":75.16,"l":67.2501,"n":2375,"o":74,"t":"2026-09-04T04:00:00Z","v":116335,"vw":69.9943},{"c":66.35,"h":68.66,"l":65.49,"n":1476,"o":66.52,"t":"2026-09-08T04:00:00Z","v":139228,"vw":66.653886},{"c":65,"h":68.073,"l":65,"n":799,"o":66.05,"t":"2026-09-09T04:00:00Z","v":61265,"vw":65.787627},{"c":64.19,"h":68.8926,"l":62.56,"n":873,"o":64.11,"t":"2026-09-10T04:00:00Z","v":70625,"vw":65.895225},{"c":63.82,"h":65.74,"l":61.86,"n":851,"o":64.53,"t":"2026-09-11T04:00:00Z","v":65320,"vw":63.417366},{"c":64.86,"h":66.755,"l":60.5801,"n":1135,"o":63.32,"t":"2026-09-14T04:00:00Z","v":85773,"vw":64.86957},{"c":61.6284,"h":63.41,"l":59.71,"n":739,"o":61.8,"t":"2026-09-15T04:00:00Z","v":38151,"vw":61.438792},{"c":64.445,"h":67.16,"l":60.16,"n":784,"o":60.16,"t":"2026-09-16T04:00:00Z","v":57786,"vw":65.065656},{"c":67.44,"h":69.9,"l":64.4,"n":866,"o":64.925,"t":"2026-09-17T04:00:00Z","v":53432,"vw":68.250059},{"c":64.41,"h":67.635,"l":64.2,"n":692,"o":67.635,"t":"2026-09-18T04:00:00Z","v":34393,"vw":65.047781},{"c":67.59,"h":67.59,"l":64.58,"n":897,"o":66,"t":"2026-09-21T04:00:00Z","v":55485,"vw":65.955055},{"c":66.135,"h":70.36,"l":65.67,"n":985,"o":70.34,"t":"2026-09-22T04:00:00Z","v":67745,"vw":67.546129},{"c":65.78,"h":71.24,"l":65.31,"n":872,"o":66.69,"t":"2026-09-23T04:00:00Z","v":48757,"vw":67.428688},{"c":65.435,"h":67.14,"l":63.04,"n":539,"o":64,"t":"2026-09-24T04:00:00Z","v":34506,"vw":65.824366},{"c":66.2288,"h":70.6499,"l":64.88,"n":631,"o":65.35,"t":"2026-09-25T04:00:00Z","v":38209,"vw":68.770337},{"c":62.58,"h":65.25,"l":59,"n":1168,"o":60.58,"t":"2026-09-28T04:00:00Z","v":62893,"vw":62.735016},{"c":64.07,"h":64.49,"l":61.83,"n":413,"o":64.48,"t":"2026-09-29T04:00:00Z","v":27603,"vw":63.248246},{"c":67.39,"h":70.745,"l":65.51,"n":1009,"o":65.51,"t":"2026-09-30T04:00:00Z","v":66422,"vw":69.427679},{"c":67.755,"h":69.27,"l":66.7,"n":490,"o":68.01,"t":"2026-10-01T04:00:00Z","v":26643,"vw":67.768482},{"c":68.065,"h":69.645,"l":65.3,"n":612,"o":69.25,"t":"2026-10-02T04:00:00Z","v":35857,"vw":66.943518},{"c":67.29,"h":68.33,"l":66.77,"n":499,"o":67.59,"t":"2026-10-05T04:00:00Z","v":26560,"vw":67.520735},{"c":65.75,"h":70.89,"l":65.75,"n":771,"o":67.69,"t":"2026-10-06T04:00:00Z","v":52093,"vw":67.788774},{"c":64.9577,"h":67.28,"l":64.54,"n":357,"o":65.38,"t":"2026-10-07T04:00:00Z","v":21046,"vw":65.900574},{"c":69.055,"h":69.2,"l":65.6,"n":616,"o":65.79,"t":"2026-10-08T04:00:00Z","v":62815,"vw":68.07861},{"c":79.08,"h":79.08,"l":69.805,"n":1341,"o":70,"t":"2026-10-09T04:00:00Z","v":76277,"vw":74.820143},{"c":75.01,"h":79.8199,"l":73.785,"n":659,"o":79.21,"t":"2026-10-12T04:00:00Z","v":46883,"vw":76.711042},{"c":73.65,"h":78.395,"l":72.45,"n":531,"o":73.25,"t":"2026-10-13T04:00:00Z","v":25866,"vw":74.66645},{"c":64.51,"h":73.63,"l":64.5,"n":834,"o":70.79,"t":"2026-10-14T04:00:00Z","v":50002,"vw":69.226578},{"c":64.28,"h":64.985,"l":58.33,"n":734,"o":59.22,"t":"2026-10-15T04:00:00Z","v":52610,"vw":61.767766},{"c":53.7,"h":66.26,"l":52.0688,"n":1163,"o":66.26,"t":"2026-10-16T04:00:00Z","v":64991,"vw":56.972148},{"c":56.73,"h":58.0182,"l":55.13,"n":403,"o":55.13,"t":"2026-10-19T04:00:00Z","v":25798,"vw":57.127934},{"c":58.0612,"h":59.751,"l":55.04,"n":292,"o":55.06,"t":"2026-10-20T04:00:00Z","v":11848,"vw":57.881924},{"c":59.405,"h":60.58,"l":58.825,"n":427,"o":59.4,"t":"2026-10-21T04:00:00Z","v":21403,"vw":60.035946},{"c":56.0161,"h":59.334,"l":53.82,"n":461,"o":57.78,"t":"2026-10-22T04:00:00Z","v":31183,"vw":55.535341}],"volatilityBars":[{"c":67.75,"h":68.05,"l":67.75,"n":2,"o":68.05,"t":"2026-09-22T08:00:00Z","v":415,"vw":67.876506},{"c":68.52,"h":68.52,"l":68.45,"n":5,"o":68.45,"t":"2026-09-22T11:00:00Z","v":1515,"vw":68.505991},{"c":69.06,"h":69.06,"l":69.06,"n":7,"o":69.06,"t":"2026-09-22T11:15:00Z","v":271,"vw":69.06},{"c":70.61,"h":70.66,"l":70.4,"n":5,"o":70.4,"t":"2026-09-22T12:00:00Z","v":500,"vw":70.559524},{"c":70.39,"h":70.39,"l":70.39,"n":3,"o":70.39,"t":"2026-09-22T12:15:00Z","v":200,"vw":70.39},{"c":70.25,"h":70.36,"l":70.25,"n":6,"o":70.36,"t":"2026-09-22T12:30:00Z","v":730,"vw":70.341667},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-09-22T12:45:00Z","v":150,"vw":70},{"c":69.8,"h":70,"l":69.68,"n":46,"o":70,"t":"2026-09-22T13:00:00Z","v":3532,"vw":69.79481},{"c":69.95,"h":69.95,"l":69.9,"n":4,"o":69.9,"t":"2026-09-22T13:15:00Z","v":1008,"vw":69.91},{"c":69,"h":70.36,"l":68.695,"n":168,"o":70.34,"t":"2026-09-22T13:30:00Z","v":11619,"vw":69.419177},{"c":68.5268,"h":69.265,"l":67.165,"n":50,"o":69.265,"t":"2026-09-22T13:45:00Z","v":2926,"vw":67.977201},{"c":67.66,"h":68.52,"l":67.66,"n":14,"o":68.52,"t":"2026-09-22T14:00:00Z","v":3873,"vw":68.404314},{"c":66.945,"h":67.155,"l":66.7,"n":40,"o":67.155,"t":"2026-09-22T14:15:00Z","v":9951,"vw":66.824289},{"c":66.73,"h":67.28,"l":66.73,"n":38,"o":67.28,"t":"2026-09-22T14:30:00Z","v":5551,"vw":67.068961},{"c":66.17,"h":66.65,"l":66.17,"n":16,"o":66.6005,"t":"2026-09-22T14:45:00Z","v":1140,"vw":66.555524},{"c":65.95,"h":66.18,"l":65.67,"n":23,"o":65.81,"t":"2026-09-22T15:00:00Z","v":2966,"vw":65.958779},{"c":66.45,"h":66.45,"l":65.892,"n":11,"o":65.96,"t":"2026-09-22T15:15:00Z","v":1215,"vw":66.181177},{"c":66.72,"h":66.72,"l":66.53,"n":12,"o":66.65,"t":"2026-09-22T15:30:00Z","v":987,"vw":66.574637},{"c":66.6,"h":66.86,"l":66.6,"n":11,"o":66.86,"t":"2026-09-22T15:45:00Z","v":822,"vw":66.686667},{"c":66.8,"h":66.8,"l":66.8,"n":1,"o":66.8,"t":"2026-09-22T16:00:00Z","v":300,"vw":66.8},{"c":66.38,"h":66.38,"l":66.38,"n":2,"o":66.38,"t":"2026-09-22T16:15:00Z","v":101,"vw":66.38},{"c":66.6,"h":66.65,"l":66.6,"n":2,"o":66.65,"t":"2026-09-22T16:30:00Z","v":500,"vw":66.64},{"c":67.29,"h":67.88,"l":67.29,"n":11,"o":67.625,"t":"2026-09-22T16:45:00Z","v":1371,"vw":67.729259},{"c":67.8131,"h":67.8131,"l":67.8131,"n":2,"o":67.8131,"t":"2026-09-22T17:00:00Z","v":148,"vw":67.8131},{"c":68.26,"h":68.26,"l":67.65,"n":4,"o":67.65,"t":"2026-09-22T17:15:00Z","v":222,"vw":67.955},{"c":67.66,"h":67.66,"l":67.66,"n":2,"o":67.66,"t":"2026-09-22T17:45:00Z","v":502,"vw":67.66},{"c":67.5,"h":67.5,"l":67.33,"n":4,"o":67.33,"t":"2026-09-22T18:00:00Z","v":460,"vw":67.407483},{"c":66.96,"h":67.1899,"l":66.96,"n":10,"o":66.9945,"t":"2026-09-22T18:30:00Z","v":3527,"vw":67.132674},{"c":66.661,"h":66.8,"l":66.661,"n":6,"o":66.8,"t":"2026-09-22T18:45:00Z","v":795,"vw":66.704513},{"c":67.0902,"h":67.0902,"l":67.0902,"n":3,"o":67.0902,"t":"2026-09-22T19:15:00Z","v":205,"vw":67.0902},{"c":66.135,"h":66.53,"l":66.12,"n":14,"o":66.5,"t":"2026-09-22T19:45:00Z","v":1253,"vw":66.267727},{"c":67.16,"h":67.17,"l":67.16,"n":2,"o":67.17,"t":"2026-09-22T22:15:00Z","v":300,"vw":67.166667},{"c":67.0828,"h":67.0828,"l":67.0828,"n":1,"o":67.0828,"t":"2026-09-22T22:45:00Z","v":100,"vw":67.0828},{"c":66.554,"h":66.554,"l":66.554,"n":1,"o":66.554,"t":"2026-09-22T23:00:00Z","v":800,"vw":66.554},{"c":67.18,"h":67.4,"l":66.6278,"n":7,"o":66.6278,"t":"2026-09-23T08:00:00Z","v":375,"vw":67.0678},{"c":67.5043,"h":67.5043,"l":67.5043,"n":1,"o":67.5043,"t":"2026-09-23T11:15:00Z","v":125,"vw":67.5043},{"c":66.94,"h":66.94,"l":66.94,"n":3,"o":66.94,"t":"2026-09-23T11:30:00Z","v":141,"vw":66.94},{"c":67.17,"h":67.17,"l":67.17,"n":3,"o":67.17,"t":"2026-09-23T12:30:00Z","v":200,"vw":67.17},{"c":69.28,"h":69.5,"l":66.69,"n":33,"o":66.69,"t":"2026-09-23T13:30:00Z","v":1283,"vw":68.503344},{"c":69.8,"h":71.24,"l":69.54,"n":90,"o":69.95,"t":"2026-09-23T13:45:00Z","v":4056,"vw":70.229569},{"c":66.5,"h":69.69,"l":66.5,"n":136,"o":69.64,"t":"2026-09-23T14:00:00Z","v":8495,"vw":68.258456},{"c":65.655,"h":66.18,"l":65.31,"n":30,"o":66.18,"t":"2026-09-23T14:15:00Z","v":3058,"vw":65.636594},{"c":67.06,"h":67.06,"l":65.595,"n":25,"o":65.595,"t":"2026-09-23T14:30:00Z","v":3031,"vw":66.669331},{"c":67.73,"h":67.73,"l":67,"n":44,"o":67.4325,"t":"2026-09-23T14:45:00Z","v":7300,"vw":67.451164},{"c":67.8001,"h":68.2,"l":67.5616,"n":6,"o":67.5616,"t":"2026-09-23T15:00:00Z","v":1387,"vw":67.832844},{"c":68.3681,"h":68.3681,"l":67.98,"n":18,"o":67.98,"t":"2026-09-23T15:15:00Z","v":924,"vw":68.277183},{"c":67.68,"h":68.185,"l":67.68,"n":8,"o":68.185,"t":"2026-09-23T15:30:00Z","v":425,"vw":67.983},{"c":68.05,"h":68.28,"l":67.764,"n":19,"o":68.22,"t":"2026-09-23T15:45:00Z","v":2167,"vw":68.173277},{"c":67.11,"h":67.39,"l":67.11,"n":20,"o":67.38,"t":"2026-09-23T16:00:00Z","v":2015,"vw":67.301343},{"c":66.27,"h":66.27,"l":66.27,"n":4,"o":66.27,"t":"2026-09-23T16:30:00Z","v":582,"vw":66.27},{"c":66.215,"h":66.215,"l":66.09,"n":7,"o":66.09,"t":"2026-09-23T16:45:00Z","v":725,"vw":66.187222},{"c":66.39,"h":66.39,"l":66.08,"n":3,"o":66.08,"t":"2026-09-23T17:00:00Z","v":1205,"vw":66.131667},{"c":65.976,"h":66.21,"l":65.976,"n":4,"o":66.21,"t":"2026-09-23T17:30:00Z","v":600,"vw":66.072891},{"c":66.08,"h":66.08,"l":66.08,"n":4,"o":66.08,"t":"2026-09-23T17:45:00Z","v":228,"vw":66.08},{"c":65.7733,"h":65.855,"l":65.62,"n":6,"o":65.8,"t":"2026-09-23T18:15:00Z","v":1469,"vw":65.749233},{"c":65.8,"h":65.8,"l":65.8,"n":2,"o":65.8,"t":"2026-09-23T18:30:00Z","v":350,"vw":65.8},{"c":66.06,"h":66.06,"l":66.06,"n":3,"o":66.06,"t":"2026-09-23T18:45:00Z","v":181,"vw":66.06},{"c":66.18,"h":66.18,"l":66.18,"n":1,"o":66.18,"t":"2026-09-23T19:15:00Z","v":152,"vw":66.18},{"c":66.17,"h":66.17,"l":66.17,"n":2,"o":66.17,"t":"2026-09-23T19:30:00Z","v":125,"vw":66.17},{"c":65.78,"h":66.015,"l":65.78,"n":15,"o":66.015,"t":"2026-09-23T19:45:00Z","v":889,"vw":65.865287},{"c":66.84,"h":66.84,"l":66.84,"n":2,"o":66.84,"t":"2026-09-23T22:30:00Z","v":521,"vw":66.84},{"c":66.02,"h":66.02,"l":66.02,"n":1,"o":66.02,"t":"2026-09-23T23:30:00Z","v":100,"vw":66.02},{"c":65.03,"h":65.03,"l":65.03,"n":8,"o":65.03,"t":"2026-09-24T08:00:00Z","v":658,"vw":65.03},{"c":64.7,"h":64.7,"l":64.7,"n":40,"o":64.7,"t":"2026-09-24T08:30:00Z","v":1000,"vw":64.7},{"c":64.552,"h":64.552,"l":64.552,"n":1,"o":64.552,"t":"2026-09-24T11:45:00Z","v":300,"vw":64.552},{"c":65.18,"h":65.18,"l":65.18,"n":6,"o":65.18,"t":"2026-09-24T12:45:00Z","v":400,"vw":65.18},{"c":63.97,"h":64,"l":63.04,"n":44,"o":64,"t":"2026-09-24T13:30:00Z","v":1974,"vw":63.465359},{"c":65,"h":65,"l":63.345,"n":38,"o":63.345,"t":"2026-09-24T13:45:00Z","v":3404,"vw":64.424082},{"c":65.4832,"h":66.03,"l":65,"n":16,"o":65,"t":"2026-09-24T14:00:00Z","v":1635,"vw":65.575685},{"c":65.42,"h":65.42,"l":65.42,"n":1,"o":65.42,"t":"2026-09-24T14:15:00Z","v":100,"vw":65.42},{"c":66.69,"h":66.69,"l":65.69,"n":19,"o":65.69,"t":"2026-09-24T14:30:00Z","v":3717,"vw":65.942942},{"c":66.55,"h":67.14,"l":66.53,"n":24,"o":66.89,"t":"2026-09-24T14:45:00Z","v":5665,"vw":67.055095},{"c":65.85,"h":66.41,"l":65.85,"n":6,"o":66.41,"t":"2026-09-24T15:00:00Z","v":1340,"vw":66.304142},{"c":65.9,"h":65.9,"l":65.9,"n":1,"o":65.9,"t":"2026-09-24T15:15:00Z","v":200,"vw":65.9},{"c":65.48,"h":65.48,"l":65.48,"n":2,"o":65.48,"t":"2026-09-24T15:30:00Z","v":105,"vw":65.48},{"c":65.31,"h":65.48,"l":65.145,"n":15,"o":65.48,"t":"2026-09-24T16:00:00Z","v":1154,"vw":65.272984},{"c":65.31,"h":65.31,"l":65.31,"n":1,"o":65.31,"t":"2026-09-24T16:15:00Z","v":200,"vw":65.31},{"c":65.71,"h":65.71,"l":65.71,"n":1,"o":65.71,"t":"2026-09-24T16:30:00Z","v":100,"vw":65.71},{"c":66.35,"h":66.35,"l":66.22,"n":9,"o":66.22,"t":"2026-09-24T16:45:00Z","v":614,"vw":66.259877},{"c":66.115,"h":66.115,"l":66.115,"n":1,"o":66.115,"t":"2026-09-24T17:00:00Z","v":175,"vw":66.115},{"c":65.65,"h":65.89,"l":65.65,"n":4,"o":65.89,"t":"2026-09-24T17:30:00Z","v":601,"vw":65.716667},{"c":65.845,"h":65.94,"l":65.845,"n":10,"o":65.94,"t":"2026-09-24T18:30:00Z","v":4323,"vw":65.912857},{"c":66.225,"h":66.33,"l":66.225,"n":2,"o":66.33,"t":"2026-09-24T19:15:00Z","v":200,"vw":66.2775},{"c":65.435,"h":66.2299,"l":65.435,"n":22,"o":66.2299,"t":"2026-09-24T19:45:00Z","v":1448,"vw":65.621184},{"c":65.6058,"h":65.6058,"l":65.6058,"n":2,"o":65.6058,"t":"2026-09-24T20:15:00Z","v":151,"vw":65.6058},{"c":66.11,"h":66.11,"l":66.11,"n":3,"o":66.11,"t":"2026-09-25T11:15:00Z","v":127,"vw":66.11},{"c":66.35,"h":66.35,"l":66.33,"n":5,"o":66.34,"t":"2026-09-25T11:30:00Z","v":725,"vw":66.342857},{"c":65.73,"h":65.82,"l":65.73,"n":7,"o":65.74,"t":"2026-09-25T13:00:00Z","v":411,"vw":65.759444},{"c":68.6,"h":69.05,"l":64.88,"n":100,"o":65.35,"t":"2026-09-25T13:30:00Z","v":5420,"vw":67.180072},{"c":69.75,"h":70.6499,"l":69.315,"n":148,"o":69.78,"t":"2026-09-25T13:45:00Z","v":14678,"vw":70.188081},{"c":67.31,"h":68.999,"l":67.21,"n":14,"o":68.969,"t":"2026-09-25T14:00:00Z","v":1574,"vw":67.833996},{"c":67.5,"h":67.5,"l":67.065,"n":14,"o":67.3,"t":"2026-09-25T14:15:00Z","v":1305,"vw":67.406449},{"c":67.59,"h":68.155,"l":67.59,"n":10,"o":68.155,"t":"2026-09-25T14:30:00Z","v":1188,"vw":67.951751},{"c":67.93,"h":67.93,"l":67.93,"n":2,"o":67.93,"t":"2026-09-25T15:15:00Z","v":211,"vw":67.93},{"c":66.98,"h":66.98,"l":66.98,"n":3,"o":66.98,"t":"2026-09-25T15:45:00Z","v":116,"vw":66.98},{"c":67.69,"h":67.69,"l":67.69,"n":2,"o":67.69,"t":"2026-09-25T16:00:00Z","v":1000,"vw":67.69},{"c":68,"h":68.075,"l":67.6002,"n":9,"o":68.075,"t":"2026-09-25T16:15:00Z","v":860,"vw":67.923289},{"c":67.515,"h":67.6801,"l":67.515,"n":26,"o":67.66,"t":"2026-09-25T16:45:00Z","v":2478,"vw":67.66202},{"c":67.69,"h":67.69,"l":67.6,"n":3,"o":67.6,"t":"2026-09-25T17:00:00Z","v":246,"vw":67.646938},{"c":67.87,"h":67.87,"l":67.29,"n":3,"o":67.29,"t":"2026-09-25T18:00:00Z","v":210,"vw":67.58},{"c":67.28,"h":67.42,"l":67.28,"n":3,"o":67.42,"t":"2026-09-25T18:15:00Z","v":350,"vw":67.354286},{"c":66.605,"h":66.62,"l":66.605,"n":3,"o":66.62,"t":"2026-09-25T19:15:00Z","v":301,"vw":66.61},{"c":66.75,"h":66.75,"l":66.6,"n":3,"o":66.6,"t":"2026-09-25T19:30:00Z","v":210,"vw":66.675},{"c":66.635,"h":66.96,"l":66.635,"n":10,"o":66.96,"t":"2026-09-25T19:45:00Z","v":811,"vw":66.79187},{"c":66.02,"h":66.03,"l":65.94,"n":15,"o":66.03,"t":"2026-09-25T20:15:00Z","v":1600,"vw":66.0186},{"c":66.98,"h":66.98,"l":66.98,"n":1,"o":66.98,"t":"2026-09-25T20:30:00Z","v":200,"vw":66.98},{"c":65.75,"h":65.75,"l":65.75,"n":1,"o":65.75,"t":"2026-09-25T22:15:00Z","v":200,"vw":65.75},{"c":64.65,"h":64.65,"l":64.65,"n":5,"o":64.65,"t":"2026-09-28T09:00:00Z","v":251,"vw":64.65},{"c":60.58,"h":65.02,"l":59,"n":83,"o":64.46,"t":"2026-09-28T11:00:00Z","v":4368,"vw":61.712052},{"c":60.47,"h":60.47,"l":59.99,"n":3,"o":59.99,"t":"2026-09-28T11:30:00Z","v":259,"vw":60.185918},{"c":61.76,"h":62,"l":61.07,"n":30,"o":61.07,"t":"2026-09-28T11:45:00Z","v":1593,"vw":61.494849},{"c":61.5,"h":61.5,"l":61.5,"n":1,"o":61.5,"t":"2026-09-28T12:00:00Z","v":100,"vw":61.5},{"c":61.446,"h":62.72,"l":61,"n":11,"o":62.06,"t":"2026-09-28T12:30:00Z","v":1228,"vw":61.730536},{"c":60.79,"h":61.5,"l":60.5,"n":19,"o":61.45,"t":"2026-09-28T12:45:00Z","v":2852,"vw":60.854094},{"c":60.4661,"h":60.92,"l":60.4321,"n":8,"o":60.92,"t":"2026-09-28T13:00:00Z","v":585,"vw":60.658389},{"c":60.4025,"h":60.75,"l":60.4025,"n":3,"o":60.75,"t":"2026-09-28T13:15:00Z","v":311,"vw":60.557657},{"c":60.9388,"h":61.66,"l":59,"n":347,"o":60.58,"t":"2026-09-28T13:30:00Z","v":13956,"vw":60.24211},{"c":62,"h":62,"l":60.5,"n":24,"o":61.08,"t":"2026-09-28T13:45:00Z","v":1068,"vw":61.133933},{"c":62,"h":62.565,"l":61.65,"n":32,"o":62.5,"t":"2026-09-28T14:00:00Z","v":3196,"vw":62.191039},{"c":62.4,"h":62.65,"l":62.4,"n":26,"o":62.46,"t":"2026-09-28T14:15:00Z","v":3662,"vw":62.467697},{"c":61.915,"h":62.49,"l":61.915,"n":17,"o":62.41,"t":"2026-09-28T14:30:00Z","v":2121,"vw":62.350866},{"c":62.44,"h":62.44,"l":62,"n":11,"o":62,"t":"2026-09-28T14:45:00Z","v":1857,"vw":62.09278},{"c":64.03,"h":64.1,"l":63,"n":20,"o":63,"t":"2026-09-28T15:00:00Z","v":3804,"vw":63.57339},{"c":64.53,"h":64.6499,"l":63.865,"n":15,"o":63.865,"t":"2026-09-28T15:15:00Z","v":1367,"vw":64.342149},{"c":64.555,"h":64.6925,"l":64.52,"n":8,"o":64.53,"t":"2026-09-28T15:30:00Z","v":732,"vw":64.616897},{"c":65.13,"h":65.13,"l":65.04,"n":11,"o":65.04,"t":"2026-09-28T15:45:00Z","v":1928,"vw":65.121107},{"c":65.15,"h":65.25,"l":65,"n":5,"o":65,"t":"2026-09-28T16:00:00Z","v":1051,"vw":65.171429},{"c":65.205,"h":65.205,"l":65.2,"n":5,"o":65.2,"t":"2026-09-28T16:15:00Z","v":770,"vw":65.203814},{"c":64.061,"h":64.061,"l":63.98,"n":3,"o":63.98,"t":"2026-09-28T17:00:00Z","v":680,"vw":64.0475},{"c":63.8,"h":63.8,"l":63.8,"n":2,"o":63.8,"t":"2026-09-28T17:15:00Z","v":160,"vw":63.8},{"c":64.96,"h":65,"l":64.88,"n":28,"o":64.88,"t":"2026-09-28T18:45:00Z","v":2300,"vw":64.936731},{"c":63.74,"h":63.87,"l":63.725,"n":20,"o":63.87,"t":"2026-09-28T19:30:00Z","v":3798,"vw":63.75918},{"c":62.58,"h":63.86,"l":62.58,"n":50,"o":63.86,"t":"2026-09-28T19:45:00Z","v":3179,"vw":63.221906},{"c":63.58,"h":63.58,"l":63.58,"n":1,"o":63.58,"t":"2026-09-29T11:00:00Z","v":100,"vw":63.58},{"c":63.02,"h":63.02,"l":63.02,"n":2,"o":63.02,"t":"2026-09-29T12:15:00Z","v":200,"vw":63.02},{"c":63.2,"h":63.3,"l":63.2,"n":2,"o":63.3,"t":"2026-09-29T12:30:00Z","v":800,"vw":63.25},{"c":63.59,"h":63.62,"l":63.48,"n":8,"o":63.48,"t":"2026-09-29T12:45:00Z","v":540,"vw":63.566875},{"c":62.41,"h":64.49,"l":61.84,"n":33,"o":64.48,"t":"2026-09-29T13:30:00Z","v":2491,"vw":62.747269},{"c":63.32,"h":63.32,"l":63.32,"n":2,"o":63.32,"t":"2026-09-29T13:45:00Z","v":410,"vw":63.32},{"c":63.48,"h":63.5441,"l":63.1245,"n":23,"o":63.15,"t":"2026-09-29T14:00:00Z","v":2918,"vw":63.269397},{"c":63.59,"h":63.59,"l":63.34,"n":2,"o":63.34,"t":"2026-09-29T14:15:00Z","v":1134,"vw":63.369541},{"c":63.53,"h":63.53,"l":63.295,"n":6,"o":63.295,"t":"2026-09-29T14:30:00Z","v":924,"vw":63.375395},{"c":62.43,"h":62.43,"l":62.43,"n":1,"o":62.43,"t":"2026-09-29T15:00:00Z","v":100,"vw":62.43},{"c":62.73,"h":63.0738,"l":62.705,"n":6,"o":62.705,"t":"2026-09-29T15:15:00Z","v":1110,"vw":62.929107},{"c":61.83,"h":62.43,"l":61.83,"n":7,"o":62.43,"t":"2026-09-29T15:30:00Z","v":1010,"vw":61.998421},{"c":62.41,"h":62.41,"l":62.23,"n":3,"o":62.23,"t":"2026-09-29T15:45:00Z","v":700,"vw":62.276429},{"c":63.3,"h":63.3,"l":63.3,"n":2,"o":63.3,"t":"2026-09-29T16:00:00Z","v":200,"vw":63.3},{"c":63.245,"h":63.245,"l":63.245,"n":1,"o":63.245,"t":"2026-09-29T16:15:00Z","v":500,"vw":63.245},{"c":62.865,"h":62.865,"l":62.865,"n":1,"o":62.865,"t":"2026-09-29T16:30:00Z","v":500,"vw":62.865},{"c":62.615,"h":62.9,"l":62.615,"n":6,"o":62.9,"t":"2026-09-29T17:00:00Z","v":806,"vw":62.82875},{"c":63.37,"h":63.37,"l":63.35,"n":6,"o":63.35,"t":"2026-09-29T17:15:00Z","v":1100,"vw":63.357745},{"c":63.625,"h":63.625,"l":63.625,"n":2,"o":63.625,"t":"2026-09-29T17:30:00Z","v":160,"vw":63.625},{"c":64.21,"h":64.21,"l":63.7601,"n":11,"o":64,"t":"2026-09-29T17:45:00Z","v":1900,"vw":63.85804},{"c":64.21,"h":64.21,"l":64.14,"n":3,"o":64.14,"t":"2026-09-29T18:00:00Z","v":538,"vw":64.196916},{"c":63.45,"h":63.45,"l":63.45,"n":6,"o":63.45,"t":"2026-09-29T18:15:00Z","v":600,"vw":63.45},{"c":63.55,"h":63.55,"l":63.55,"n":3,"o":63.55,"t":"2026-09-29T18:30:00Z","v":436,"vw":63.55},{"c":63.8167,"h":64.025,"l":63.774,"n":4,"o":64.025,"t":"2026-09-29T19:00:00Z","v":576,"vw":63.916096},{"c":64.045,"h":64.045,"l":64.025,"n":2,"o":64.025,"t":"2026-09-29T19:15:00Z","v":250,"vw":64.037},{"c":64.31,"h":64.325,"l":64.08,"n":12,"o":64.08,"t":"2026-09-29T19:30:00Z","v":603,"vw":64.218081},{"c":64.07,"h":64.3,"l":63.9201,"n":4,"o":64.3,"t":"2026-09-29T19:45:00Z","v":412,"vw":64.05255},{"c":64.1642,"h":64.1642,"l":64.1642,"n":2,"o":64.1642,"t":"2026-09-29T20:30:00Z","v":247,"vw":64.1642},{"c":64.67,"h":64.67,"l":64.67,"n":1,"o":64.67,"t":"2026-09-29T22:15:00Z","v":764,"vw":64.67},{"c":63.97,"h":63.97,"l":63.88,"n":2,"o":63.88,"t":"2026-09-30T08:00:00Z","v":260,"vw":63.921538},{"c":64.53,"h":64.53,"l":64.53,"n":1,"o":64.53,"t":"2026-09-30T13:00:00Z","v":100,"vw":64.53},{"c":66.4,"h":66.42,"l":65.51,"n":39,"o":65.51,"t":"2026-09-30T13:30:00Z","v":2960,"vw":65.970299},{"c":67.145,"h":67.145,"l":65.87,"n":37,"o":65.87,"t":"2026-09-30T13:45:00Z","v":2398,"vw":66.381675},{"c":68.49,"h":68.49,"l":68.12,"n":14,"o":68.12,"t":"2026-09-30T14:00:00Z","v":481,"vw":68.24735},{"c":70.235,"h":70.235,"l":68.06,"n":144,"o":68.4,"t":"2026-09-30T14:15:00Z","v":11655,"vw":69.047482},{"c":69.6499,"h":70.403,"l":69.2,"n":43,"o":70.195,"t":"2026-09-30T14:30:00Z","v":5091,"vw":69.949687},{"c":69.43,"h":69.665,"l":69.1,"n":18,"o":69.1,"t":"2026-09-30T14:45:00Z","v":2833,"vw":69.346724},{"c":70.31,"h":70.31,"l":69.19,"n":26,"o":69.64,"t":"2026-09-30T15:00:00Z","v":1514,"vw":69.659437},{"c":70.53,"h":70.7,"l":70.53,"n":47,"o":70.7,"t":"2026-09-30T15:15:00Z","v":6725,"vw":70.670344},{"c":69.95,"h":70.745,"l":69.9,"n":31,"o":70.745,"t":"2026-09-30T15:30:00Z","v":7283,"vw":70.410575},{"c":70.31,"h":70.525,"l":70.31,"n":3,"o":70.525,"t":"2026-09-30T15:45:00Z","v":910,"vw":70.470165},{"c":70.34,"h":70.34,"l":70.285,"n":10,"o":70.285,"t":"2026-09-30T16:00:00Z","v":1187,"vw":70.322399},{"c":69.745,"h":69.86,"l":69.745,"n":5,"o":69.85,"t":"2026-09-30T16:15:00Z","v":3811,"vw":69.752267},{"c":69.5901,"h":69.5901,"l":69.56,"n":6,"o":69.56,"t":"2026-09-30T16:30:00Z","v":346,"vw":69.580979},{"c":70.0101,"h":70.03,"l":70.0101,"n":6,"o":70.03,"t":"2026-09-30T16:45:00Z","v":607,"vw":70.020017},{"c":69.5862,"h":70.44,"l":69.5862,"n":15,"o":70.44,"t":"2026-09-30T17:00:00Z","v":651,"vw":70.1149},{"c":69.13,"h":69.39,"l":69,"n":29,"o":69.11,"t":"2026-09-30T17:15:00Z","v":2158,"vw":69.183507},{"c":69.45,"h":69.6,"l":69.45,"n":14,"o":69.6,"t":"2026-09-30T17:45:00Z","v":504,"vw":69.541176},{"c":68.3,"h":68.3,"l":68.295,"n":3,"o":68.295,"t":"2026-09-30T18:00:00Z","v":250,"vw":68.297984},{"c":68.7,"h":68.72,"l":68.7,"n":5,"o":68.72,"t":"2026-09-30T18:15:00Z","v":357,"vw":68.707138},{"c":68.1802,"h":68.27,"l":68.1802,"n":3,"o":68.27,"t":"2026-09-30T18:30:00Z","v":245,"vw":68.217003},{"c":68.13,"h":68.13,"l":68,"n":13,"o":68,"t":"2026-09-30T18:45:00Z","v":525,"vw":68.065},{"c":68.22,"h":68.89,"l":68.21,"n":11,"o":68.89,"t":"2026-09-30T19:15:00Z","v":1054,"vw":68.361473},{"c":68.17,"h":68.58,"l":68.14,"n":19,"o":68.22,"t":"2026-09-30T19:30:00Z","v":1145,"vw":68.364706},{"c":68.235,"h":68.235,"l":68,"n":15,"o":68,"t":"2026-09-30T19:45:00Z","v":1190,"vw":68.025053},{"c":67.33,"h":67.39,"l":67.33,"n":8,"o":67.39,"t":"2026-09-30T20:00:00Z","v":584,"vw":67.347143},{"c":68.31,"h":68.31,"l":68.31,"n":5,"o":68.31,"t":"2026-09-30T20:15:00Z","v":300,"vw":68.31},{"c":67.7868,"h":67.7868,"l":67.7868,"n":1,"o":67.7868,"t":"2026-09-30T21:15:00Z","v":764,"vw":67.7868},{"c":68.26,"h":68.26,"l":68.26,"n":1,"o":68.26,"t":"2026-09-30T22:45:00Z","v":211,"vw":68.26},{"c":69.68,"h":69.68,"l":69.68,"n":5,"o":69.68,"t":"2026-10-01T08:00:00Z","v":361,"vw":69.68},{"c":69.3,"h":69.39,"l":69.3,"n":3,"o":69.39,"t":"2026-10-01T09:45:00Z","v":208,"vw":69.343902},{"c":69.5,"h":69.5,"l":69.5,"n":1,"o":69.5,"t":"2026-10-01T12:00:00Z","v":211,"vw":69.5},{"c":69.4,"h":69.4,"l":69.4,"n":3,"o":69.4,"t":"2026-10-01T12:45:00Z","v":860,"vw":69.4},{"c":68.96,"h":68.96,"l":68.95,"n":4,"o":68.95,"t":"2026-10-01T13:00:00Z","v":657,"vw":68.955},{"c":69.05,"h":69.05,"l":69.05,"n":1,"o":69.05,"t":"2026-10-01T13:15:00Z","v":208,"vw":69.05},{"c":66.7,"h":69.27,"l":66.7,"n":50,"o":68.01,"t":"2026-10-01T13:30:00Z","v":4160,"vw":67.424801},{"c":67.155,"h":67.85,"l":67.155,"n":13,"o":67.395,"t":"2026-10-01T13:45:00Z","v":802,"vw":67.426752},{"c":68.5,"h":68.5,"l":68.21,"n":2,"o":68.21,"t":"2026-10-01T14:00:00Z","v":414,"vw":68.289855},{"c":68.31,"h":68.31,"l":68.31,"n":4,"o":68.31,"t":"2026-10-01T14:15:00Z","v":292,"vw":68.31},{"c":68.31,"h":68.37,"l":68.31,"n":9,"o":68.37,"t":"2026-10-01T14:30:00Z","v":1236,"vw":68.318252},{"c":67.78,"h":68.51,"l":67.76,"n":17,"o":68.3,"t":"2026-10-01T14:45:00Z","v":1452,"vw":68.064215},{"c":68.19,"h":68.19,"l":68.19,"n":6,"o":68.19,"t":"2026-10-01T15:00:00Z","v":303,"vw":68.19},{"c":67.36,"h":67.96,"l":67.36,"n":35,"o":67.96,"t":"2026-10-01T15:15:00Z","v":2473,"vw":67.562567},{"c":67.48,"h":67.48,"l":67.48,"n":1,"o":67.48,"t":"2026-10-01T15:30:00Z","v":100,"vw":67.48},{"c":67.87,"h":67.87,"l":67.555,"n":17,"o":67.73,"t":"2026-10-01T16:15:00Z","v":1300,"vw":67.743011},{"c":67.075,"h":67.33,"l":66.83,"n":12,"o":67.27,"t":"2026-10-01T16:45:00Z","v":1650,"vw":67.114667},{"c":67.62,"h":67.62,"l":67.1401,"n":7,"o":67.1401,"t":"2026-10-01T17:00:00Z","v":563,"vw":67.314119},{"c":68.32,"h":68.32,"l":68.32,"n":2,"o":68.32,"t":"2026-10-01T17:15:00Z","v":200,"vw":68.32},{"c":67.556,"h":67.556,"l":67.556,"n":1,"o":67.556,"t":"2026-10-01T17:30:00Z","v":140,"vw":67.556},{"c":66.7618,"h":67.25,"l":66.7618,"n":6,"o":67.25,"t":"2026-10-01T18:00:00Z","v":419,"vw":66.953768},{"c":67.77,"h":67.77,"l":67.77,"n":1,"o":67.77,"t":"2026-10-01T18:15:00Z","v":100,"vw":67.77},{"c":67.89,"h":67.89,"l":67.89,"n":4,"o":67.89,"t":"2026-10-01T19:00:00Z","v":600,"vw":67.89},{"c":68.32,"h":68.5,"l":68.32,"n":10,"o":68.5,"t":"2026-10-01T19:15:00Z","v":1360,"vw":68.4725},{"c":68.45,"h":68.585,"l":68.45,"n":2,"o":68.585,"t":"2026-10-01T19:30:00Z","v":1100,"vw":68.572727},{"c":67.755,"h":67.915,"l":67.755,"n":3,"o":67.915,"t":"2026-10-01T19:45:00Z","v":651,"vw":67.890385},{"c":68.31,"h":68.31,"l":68.31,"n":2,"o":68.31,"t":"2026-10-01T20:30:00Z","v":150,"vw":68.31},{"c":68.5,"h":68.5,"l":68.5,"n":2,"o":68.5,"t":"2026-10-01T23:15:00Z","v":200,"vw":68.5},{"c":68.99,"h":68.99,"l":68.99,"n":4,"o":68.99,"t":"2026-10-02T11:15:00Z","v":502,"vw":68.99},{"c":69.09,"h":69.09,"l":69.09,"n":2,"o":69.09,"t":"2026-10-02T11:45:00Z","v":409,"vw":69.09},{"c":69.7,"h":69.7,"l":68.98,"n":11,"o":68.98,"t":"2026-10-02T12:30:00Z","v":643,"vw":69.3},{"c":69.26,"h":69.7,"l":69.26,"n":7,"o":69.6,"t":"2026-10-02T13:00:00Z","v":470,"vw":69.514444},{"c":69.25,"h":69.25,"l":69.25,"n":2,"o":69.25,"t":"2026-10-02T13:15:00Z","v":101,"vw":69.25},{"c":65.57,"h":69.645,"l":65.48,"n":130,"o":69.25,"t":"2026-10-02T13:30:00Z","v":9538,"vw":66.902473},{"c":66.68,"h":66.68,"l":65.3,"n":70,"o":65.58,"t":"2026-10-02T13:45:00Z","v":6020,"vw":65.759868},{"c":67.8,"h":67.8,"l":66.82,"n":42,"o":66.82,"t":"2026-10-02T14:00:00Z","v":3306,"vw":66.982961},{"c":68.305,"h":68.555,"l":68.305,"n":4,"o":68.555,"t":"2026-10-02T14:15:00Z","v":501,"vw":68.416111},{"c":68,"h":68,"l":68,"n":7,"o":68,"t":"2026-10-02T14:30:00Z","v":1209,"vw":68},{"c":67.45,"h":67.45,"l":67.45,"n":4,"o":67.45,"t":"2026-10-02T15:00:00Z","v":326,"vw":67.45},{"c":67.6,"h":67.6027,"l":67.6,"n":2,"o":67.6027,"t":"2026-10-02T15:30:00Z","v":550,"vw":67.600736},{"c":67.255,"h":67.285,"l":67.255,"n":2,"o":67.285,"t":"2026-10-02T15:45:00Z","v":795,"vw":67.275528},{"c":67.585,"h":67.585,"l":67.585,"n":1,"o":67.585,"t":"2026-10-02T16:45:00Z","v":100,"vw":67.585},{"c":67.58,"h":67.58,"l":67.58,"n":3,"o":67.58,"t":"2026-10-02T18:00:00Z","v":1261,"vw":67.58},{"c":67.18,"h":67.18,"l":67.18,"n":3,"o":67.18,"t":"2026-10-02T18:30:00Z","v":109,"vw":67.18},{"c":67.05,"h":67.05,"l":67.05,"n":11,"o":67.05,"t":"2026-10-02T18:45:00Z","v":379,"vw":67.05},{"c":67.675,"h":67.675,"l":66.935,"n":2,"o":66.935,"t":"2026-10-02T19:30:00Z","v":300,"vw":67.181667},{"c":68.065,"h":68.065,"l":67.46,"n":23,"o":67.62,"t":"2026-10-02T19:45:00Z","v":3478,"vw":67.740022},{"c":67.99,"h":67.99,"l":67.99,"n":4,"o":67.99,"t":"2026-10-02T21:00:00Z","v":192,"vw":67.99},{"c":67.86,"h":67.9,"l":67.86,"n":3,"o":67.9,"t":"2026-10-02T23:30:00Z","v":1125,"vw":67.895536},{"c":68.79,"h":68.79,"l":68.79,"n":3,"o":68.79,"t":"2026-10-05T13:15:00Z","v":200,"vw":68.79},{"c":68.3295,"h":68.33,"l":67.5,"n":16,"o":67.59,"t":"2026-10-05T13:30:00Z","v":1356,"vw":67.84909},{"c":68.33,"h":68.33,"l":68.33,"n":2,"o":68.33,"t":"2026-10-05T13:45:00Z","v":117,"vw":68.33},{"c":67.6377,"h":67.6377,"l":66.77,"n":7,"o":67.43,"t":"2026-10-05T14:00:00Z","v":809,"vw":67.096344},{"c":68.08,"h":68.08,"l":67.77,"n":9,"o":67.77,"t":"2026-10-05T14:15:00Z","v":897,"vw":67.82527},{"c":67.59,"h":67.605,"l":67.5,"n":5,"o":67.5,"t":"2026-10-05T14:30:00Z","v":600,"vw":67.576923},{"c":67.925,"h":67.925,"l":67.925,"n":2,"o":67.925,"t":"2026-10-05T15:00:00Z","v":151,"vw":67.925},{"c":67.1805,"h":67.1805,"l":67.1805,"n":2,"o":67.1805,"t":"2026-10-05T15:15:00Z","v":125,"vw":67.1805},{"c":67.74,"h":67.74,"l":67.47,"n":2,"o":67.47,"t":"2026-10-05T15:30:00Z","v":800,"vw":67.57125},{"c":67.495,"h":67.495,"l":67.3201,"n":7,"o":67.41,"t":"2026-10-05T15:45:00Z","v":336,"vw":67.408506},{"c":67.65,"h":67.8,"l":67.58,"n":15,"o":67.58,"t":"2026-10-05T16:00:00Z","v":3421,"vw":67.691202},{"c":67.3,"h":67.3,"l":67.3,"n":11,"o":67.3,"t":"2026-10-05T16:15:00Z","v":2050,"vw":67.3},{"c":67.42,"h":67.42,"l":67.42,"n":1,"o":67.42,"t":"2026-10-05T16:30:00Z","v":200,"vw":67.42},{"c":67.5,"h":67.5,"l":67.3,"n":35,"o":67.4,"t":"2026-10-05T16:45:00Z","v":5439,"vw":67.423506},{"c":67.37,"h":67.53,"l":67.37,"n":7,"o":67.53,"t":"2026-10-05T17:00:00Z","v":785,"vw":67.411415},{"c":67.45,"h":67.4901,"l":67.45,"n":17,"o":67.49,"t":"2026-10-05T17:15:00Z","v":1594,"vw":67.483362},{"c":67.44,"h":67.44,"l":67.44,"n":2,"o":67.44,"t":"2026-10-05T17:30:00Z","v":104,"vw":67.44},{"c":67.08,"h":67.08,"l":67.08,"n":3,"o":67.08,"t":"2026-10-05T17:45:00Z","v":207,"vw":67.08},{"c":67.565,"h":67.565,"l":67.565,"n":2,"o":67.565,"t":"2026-10-05T18:15:00Z","v":349,"vw":67.565},{"c":67.69,"h":67.69,"l":67.69,"n":2,"o":67.69,"t":"2026-10-05T18:45:00Z","v":257,"vw":67.69},{"c":67.5,"h":67.7401,"l":67.5,"n":24,"o":67.72,"t":"2026-10-05T19:30:00Z","v":1215,"vw":67.687941},{"c":67.29,"h":67.49,"l":67.29,"n":7,"o":67.49,"t":"2026-10-05T19:45:00Z","v":366,"vw":67.356667},{"c":67.58,"h":67.58,"l":67.58,"n":1,"o":67.58,"t":"2026-10-05T20:15:00Z","v":200,"vw":67.58},{"c":67.65,"h":67.65,"l":67.65,"n":1,"o":67.65,"t":"2026-10-05T21:15:00Z","v":150,"vw":67.65},{"c":67.2,"h":67.2,"l":67.2,"n":1,"o":67.2,"t":"2026-10-05T23:15:00Z","v":120,"vw":67.2},{"c":67.09,"h":67.16,"l":67.09,"n":5,"o":67.16,"t":"2026-10-05T23:45:00Z","v":300,"vw":67.113569},{"c":68.22,"h":68.22,"l":68.22,"n":4,"o":68.22,"t":"2026-10-06T09:00:00Z","v":237,"vw":68.22},{"c":65.14,"h":67.09,"l":65.14,"n":34,"o":67.06,"t":"2026-10-06T09:30:00Z","v":2347,"vw":66.664454},{"c":64,"h":64,"l":63.61,"n":36,"o":63.88,"t":"2026-10-06T09:45:00Z","v":2979,"vw":63.962276},{"c":64.14,"h":64.16,"l":64.14,"n":4,"o":64.16,"t":"2026-10-06T10:45:00Z","v":230,"vw":64.15},{"c":64.37,"h":64.76,"l":64.37,"n":2,"o":64.76,"t":"2026-10-06T11:00:00Z","v":200,"vw":64.565},{"c":65.78,"h":65.78,"l":65.43,"n":10,"o":65.46,"t":"2026-10-06T11:30:00Z","v":1500,"vw":65.585385},{"c":66.48,"h":66.48,"l":65.95,"n":8,"o":65.95,"t":"2026-10-06T11:45:00Z","v":1200,"vw":66},{"c":66.76,"h":66.86,"l":66.76,"n":12,"o":66.86,"t":"2026-10-06T12:00:00Z","v":691,"vw":66.788166},{"c":66.7,"h":66.73,"l":66.7,"n":6,"o":66.73,"t":"2026-10-06T12:15:00Z","v":1300,"vw":66.714616},{"c":67.21,"h":67.21,"l":67.17,"n":11,"o":67.17,"t":"2026-10-06T12:45:00Z","v":969,"vw":67.198571},{"c":67.17,"h":67.17,"l":67.17,"n":1,"o":67.17,"t":"2026-10-06T13:00:00Z","v":500,"vw":67.17},{"c":69.57,"h":70.89,"l":67.69,"n":137,"o":67.69,"t":"2026-10-06T13:30:00Z","v":7771,"vw":69.066679},{"c":70.57,"h":70.57,"l":69.54,"n":57,"o":69.54,"t":"2026-10-06T13:45:00Z","v":3290,"vw":69.99065},{"c":68.83,"h":69.8,"l":68.575,"n":21,"o":69.8,"t":"2026-10-06T14:00:00Z","v":1503,"vw":69.282401},{"c":68.3589,"h":68.3589,"l":68.3589,"n":1,"o":68.3589,"t":"2026-10-06T14:15:00Z","v":250,"vw":68.3589},{"c":67.6,"h":67.7599,"l":66.55,"n":60,"o":67.51,"t":"2026-10-06T14:30:00Z","v":4918,"vw":67.455155},{"c":67.02,"h":67.02,"l":67.02,"n":9,"o":67.02,"t":"2026-10-06T14:45:00Z","v":954,"vw":67.02},{"c":67.535,"h":67.535,"l":67.345,"n":4,"o":67.345,"t":"2026-10-06T15:00:00Z","v":800,"vw":67.382963},{"c":67.26,"h":67.797,"l":67.26,"n":11,"o":67.58,"t":"2026-10-06T15:15:00Z","v":1081,"vw":67.589985},{"c":67.435,"h":67.56,"l":67.39,"n":3,"o":67.39,"t":"2026-10-06T15:30:00Z","v":2471,"vw":67.444864},{"c":67.1,"h":67.1,"l":67.1,"n":3,"o":67.1,"t":"2026-10-06T16:00:00Z","v":251,"vw":67.1},{"c":66.42,"h":66.92,"l":66.42,"n":9,"o":66.92,"t":"2026-10-06T16:15:00Z","v":678,"vw":66.725},{"c":67.25,"h":67.25,"l":67.22,"n":4,"o":67.22,"t":"2026-10-06T16:45:00Z","v":600,"vw":67.236667},{"c":67.56,"h":67.56,"l":67.56,"n":2,"o":67.56,"t":"2026-10-06T17:00:00Z","v":519,"vw":67.56},{"c":67.8,"h":67.8399,"l":67.675,"n":9,"o":67.8399,"t":"2026-10-06T17:15:00Z","v":900,"vw":67.78754},{"c":67.56,"h":67.56,"l":67.56,"n":4,"o":67.56,"t":"2026-10-06T17:45:00Z","v":103,"vw":67.56},{"c":66.68,"h":67.49,"l":66.68,"n":17,"o":67.49,"t":"2026-10-06T18:30:00Z","v":3147,"vw":67.092398},{"c":66,"h":66.38,"l":66,"n":9,"o":66.29,"t":"2026-10-06T18:45:00Z","v":898,"vw":66.243125},{"c":66.09,"h":66.36,"l":66.09,"n":8,"o":66.36,"t":"2026-10-06T19:00:00Z","v":1705,"vw":66.12342},{"c":65.91,"h":65.91,"l":65.91,"n":12,"o":65.91,"t":"2026-10-06T19:15:00Z","v":635,"vw":65.91},{"c":66.2181,"h":66.2181,"l":65.95,"n":6,"o":65.95,"t":"2026-10-06T19:30:00Z","v":1688,"vw":66.043701},{"c":66.54,"h":66.54,"l":65.75,"n":6,"o":65.75,"t":"2026-10-06T20:00:00Z","v":517,"vw":66.364786},{"c":66.62,"h":66.62,"l":66.62,"n":1,"o":66.62,"t":"2026-10-06T22:15:00Z","v":200,"vw":66.62},{"c":65.9,"h":65.9,"l":65.9,"n":1,"o":65.9,"t":"2026-10-06T23:15:00Z","v":100,"vw":65.9},{"c":66.51,"h":66.51,"l":65.45,"n":2,"o":65.45,"t":"2026-10-06T23:45:00Z","v":357,"vw":66.043838},{"c":65.05,"h":65.41,"l":65.05,"n":7,"o":65.06,"t":"2026-10-07T10:15:00Z","v":379,"vw":65.16625},{"c":64.8,"h":64.82,"l":64.8,"n":3,"o":64.82,"t":"2026-10-07T12:00:00Z","v":210,"vw":64.81},{"c":64.5,"h":65.51,"l":64.5,"n":16,"o":65.14,"t":"2026-10-07T12:15:00Z","v":1579,"vw":64.951759},{"c":65,"h":65,"l":65,"n":2,"o":65,"t":"2026-10-07T13:15:00Z","v":250,"vw":65},{"c":66.36,"h":67,"l":64.54,"n":48,"o":65.38,"t":"2026-10-07T13:30:00Z","v":2610,"vw":65.682559},{"c":66.36,"h":66.36,"l":66.025,"n":5,"o":66.36,"t":"2026-10-07T14:00:00Z","v":392,"vw":66.231154},{"c":66.84,"h":67.28,"l":66.84,"n":4,"o":67.28,"t":"2026-10-07T14:15:00Z","v":410,"vw":67.16172},{"c":66.5,"h":66.675,"l":66.5,"n":8,"o":66.675,"t":"2026-10-07T14:30:00Z","v":2200,"vw":66.574773},{"c":66.28,"h":66.53,"l":66.07,"n":13,"o":66.3,"t":"2026-10-07T14:45:00Z","v":1771,"vw":66.32125},{"c":66.165,"h":66.23,"l":66.165,"n":3,"o":66.23,"t":"2026-10-07T15:00:00Z","v":250,"vw":66.1975},{"c":66.09,"h":66.09,"l":66.09,"n":1,"o":66.09,"t":"2026-10-07T15:15:00Z","v":399,"vw":66.09},{"c":66.29,"h":66.29,"l":66.29,"n":1,"o":66.29,"t":"2026-10-07T15:30:00Z","v":399,"vw":66.29},{"c":66.6,"h":66.6,"l":66.6,"n":4,"o":66.6,"t":"2026-10-07T17:00:00Z","v":280,"vw":66.6},{"c":66.07,"h":66.1075,"l":66.07,"n":4,"o":66.1075,"t":"2026-10-07T17:15:00Z","v":320,"vw":66.0825},{"c":66.1,"h":66.1,"l":66.1,"n":2,"o":66.1,"t":"2026-10-07T18:00:00Z","v":300,"vw":66.1},{"c":65.66,"h":65.67,"l":65.66,"n":6,"o":65.67,"t":"2026-10-07T18:15:00Z","v":1484,"vw":65.664513},{"c":65.65,"h":65.665,"l":65.5,"n":4,"o":65.5,"t":"2026-10-07T18:30:00Z","v":370,"vw":65.613571},{"c":65.3,"h":65.32,"l":65.3,"n":10,"o":65.32,"t":"2026-10-07T18:45:00Z","v":374,"vw":65.313333},{"c":65.2,"h":65.25,"l":65.2,"n":3,"o":65.25,"t":"2026-10-07T19:00:00Z","v":820,"vw":65.23125},{"c":65.05,"h":65.3199,"l":65.05,"n":5,"o":65.225,"t":"2026-10-07T19:15:00Z","v":860,"vw":65.132241},{"c":65.0253,"h":65.05,"l":65,"n":12,"o":65,"t":"2026-10-07T19:30:00Z","v":1176,"vw":65.031779},{"c":64.99,"h":64.99,"l":64.99,"n":3,"o":64.99,"t":"2026-10-07T19:45:00Z","v":288,"vw":64.99},{"c":65.15,"h":65.15,"l":65.15,"n":5,"o":65.15,"t":"2026-10-07T23:30:00Z","v":750,"vw":65.15},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-08T11:00:00Z","v":102,"vw":64.8},{"c":64.9741,"h":64.9741,"l":64.9741,"n":1,"o":64.9741,"t":"2026-10-08T11:30:00Z","v":500,"vw":64.9741},{"c":64.3,"h":64.3,"l":64.3,"n":8,"o":64.3,"t":"2026-10-08T12:15:00Z","v":283,"vw":64.3},{"c":65.6,"h":66.02,"l":65.6,"n":4,"o":65.79,"t":"2026-10-08T13:30:00Z","v":631,"vw":65.796228},{"c":67.625,"h":68.43,"l":66.5,"n":38,"o":66.5,"t":"2026-10-08T13:45:00Z","v":4598,"vw":67.409495},{"c":66.83,"h":67.39,"l":66.83,"n":7,"o":67.39,"t":"2026-10-08T14:00:00Z","v":366,"vw":67.128571},{"c":67.2401,"h":67.2401,"l":67.2401,"n":1,"o":67.2401,"t":"2026-10-08T14:15:00Z","v":150,"vw":67.2401},{"c":68.2,"h":68.2,"l":67.38,"n":11,"o":67.9499,"t":"2026-10-08T14:30:00Z","v":997,"vw":67.928593},{"c":68.34,"h":68.42,"l":67.91,"n":10,"o":68.275,"t":"2026-10-08T14:45:00Z","v":1159,"vw":68.286524},{"c":68.25,"h":69.04,"l":68.25,"n":34,"o":69.04,"t":"2026-10-08T15:00:00Z","v":3457,"vw":68.791554},{"c":68.43,"h":68.7,"l":68.35,"n":22,"o":68.415,"t":"2026-10-08T15:15:00Z","v":22613,"vw":68.527998},{"c":67.77,"h":68.46,"l":67.77,"n":9,"o":67.86,"t":"2026-10-08T15:30:00Z","v":3149,"vw":67.916909},{"c":67.69,"h":68.215,"l":67.69,"n":7,"o":68.215,"t":"2026-10-08T16:00:00Z","v":851,"vw":67.872941},{"c":68.155,"h":68.155,"l":68.155,"n":1,"o":68.155,"t":"2026-10-08T16:15:00Z","v":100,"vw":68.155},{"c":68.43,"h":68.71,"l":68.43,"n":3,"o":68.71,"t":"2026-10-08T16:30:00Z","v":500,"vw":68.647778},{"c":67,"h":68.2,"l":66.69,"n":48,"o":68.2,"t":"2026-10-08T16:45:00Z","v":5137,"vw":67.017119},{"c":68.1625,"h":68.1625,"l":67,"n":8,"o":67,"t":"2026-10-08T17:00:00Z","v":703,"vw":67.290357},{"c":67.415,"h":67.415,"l":67,"n":2,"o":67,"t":"2026-10-08T17:15:00Z","v":250,"vw":67.166},{"c":67.9399,"h":67.9399,"l":67.7,"n":3,"o":67.7,"t":"2026-10-08T17:30:00Z","v":311,"vw":67.798485},{"c":67.405,"h":67.405,"l":67.405,"n":1,"o":67.405,"t":"2026-10-08T17:45:00Z","v":400,"vw":67.405},{"c":67.37,"h":67.37,"l":67.1,"n":36,"o":67.145,"t":"2026-10-08T18:00:00Z","v":3454,"vw":67.127374},{"c":67.61,"h":67.9,"l":67.61,"n":10,"o":67.77,"t":"2026-10-08T18:15:00Z","v":765,"vw":67.730909},{"c":67.7,"h":67.7,"l":67.7,"n":1,"o":67.7,"t":"2026-10-08T18:30:00Z","v":500,"vw":67.7},{"c":67.75,"h":67.75,"l":67.75,"n":8,"o":67.75,"t":"2026-10-08T19:00:00Z","v":1250,"vw":67.75},{"c":67.6,"h":67.6,"l":67.6,"n":1,"o":67.6,"t":"2026-10-08T19:15:00Z","v":150,"vw":67.6},{"c":67.91,"h":68.235,"l":67.91,"n":12,"o":68.21,"t":"2026-10-08T19:30:00Z","v":1152,"vw":68.16937},{"c":69.055,"h":69.2,"l":68.89,"n":33,"o":69,"t":"2026-10-08T19:45:00Z","v":2437,"vw":69.04413},{"c":67.9924,"h":67.9924,"l":67.9924,"n":1,"o":67.9924,"t":"2026-10-08T21:00:00Z","v":200,"vw":67.9924},{"c":68.48,"h":68.48,"l":67.67,"n":20,"o":68.29,"t":"2026-10-08T21:15:00Z","v":1829,"vw":68.140996},{"c":69.28,"h":69.28,"l":69.28,"n":1,"o":69.28,"t":"2026-10-08T21:30:00Z","v":211,"vw":69.28},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-10-08T22:30:00Z","v":145,"vw":69},{"c":68.39,"h":68.39,"l":68.39,"n":1,"o":68.39,"t":"2026-10-08T23:00:00Z","v":100,"vw":68.39},{"c":70.2,"h":70.2,"l":70.2,"n":1,"o":70.2,"t":"2026-10-09T12:00:00Z","v":1000,"vw":70.2},{"c":70.41,"h":70.41,"l":70.41,"n":2,"o":70.41,"t":"2026-10-09T12:15:00Z","v":1300,"vw":70.41},{"c":69.44,"h":69.44,"l":69.44,"n":4,"o":69.44,"t":"2026-10-09T12:45:00Z","v":340,"vw":69.44},{"c":70.23,"h":70.23,"l":70.23,"n":1,"o":70.23,"t":"2026-10-09T13:15:00Z","v":158,"vw":70.23},{"c":69.805,"h":71.25,"l":69.805,"n":36,"o":70,"t":"2026-10-09T13:30:00Z","v":3281,"vw":70.177214},{"c":72.247,"h":72.79,"l":70.98,"n":99,"o":70.98,"t":"2026-10-09T13:45:00Z","v":7535,"vw":72.152954},{"c":73.6,"h":73.95,"l":72.25,"n":177,"o":72.25,"t":"2026-10-09T14:00:00Z","v":16739,"vw":73.628527},{"c":74.61,"h":74.61,"l":72.99,"n":64,"o":73.18,"t":"2026-10-09T14:15:00Z","v":3979,"vw":73.608152},{"c":73.7205,"h":74.21,"l":73.7205,"n":11,"o":73.8705,"t":"2026-10-09T14:30:00Z","v":1044,"vw":73.978251},{"c":73.7,"h":73.7,"l":73.55,"n":9,"o":73.55,"t":"2026-10-09T14:45:00Z","v":817,"vw":73.569685},{"c":74.75,"h":74.75,"l":74.185,"n":28,"o":74.38,"t":"2026-10-09T15:00:00Z","v":2126,"vw":74.503186},{"c":74.86,"h":75.18,"l":74.41,"n":48,"o":74.41,"t":"2026-10-09T15:15:00Z","v":3458,"vw":74.975143},{"c":74.775,"h":75.14,"l":74.775,"n":5,"o":75.14,"t":"2026-10-09T15:30:00Z","v":476,"vw":74.86625},{"c":74.82,"h":75.15,"l":74.27,"n":25,"o":74.6,"t":"2026-10-09T15:45:00Z","v":1492,"vw":74.785582},{"c":74.48,"h":74.9,"l":74.48,"n":2,"o":74.9,"t":"2026-10-09T16:00:00Z","v":795,"vw":74.84717},{"c":75.41,"h":75.4666,"l":75.2,"n":26,"o":75.2,"t":"2026-10-09T16:15:00Z","v":2388,"vw":75.361525},{"c":75.375,"h":75.43,"l":75.375,"n":6,"o":75.43,"t":"2026-10-09T16:30:00Z","v":447,"vw":75.4025},{"c":75.9,"h":75.9,"l":75.2301,"n":15,"o":75.5,"t":"2026-10-09T16:45:00Z","v":1247,"vw":75.557745},{"c":76.15,"h":76.15,"l":75.745,"n":16,"o":75.8971,"t":"2026-10-09T17:00:00Z","v":1144,"vw":75.916635},{"c":77.32,"h":77.425,"l":76.09,"n":34,"o":76.09,"t":"2026-10-09T17:15:00Z","v":2749,"vw":76.799599},{"c":77.25,"h":77.25,"l":76.91,"n":19,"o":76.91,"t":"2026-10-09T17:30:00Z","v":870,"vw":77.1127},{"c":77.545,"h":77.545,"l":77.545,"n":3,"o":77.545,"t":"2026-10-09T17:45:00Z","v":211,"vw":77.545},{"c":77.1828,"h":77.1828,"l":77.1828,"n":4,"o":77.1828,"t":"2026-10-09T18:00:00Z","v":736,"vw":77.1828},{"c":78.06,"h":78.06,"l":77.43,"n":23,"o":77.4319,"t":"2026-10-09T18:15:00Z","v":911,"vw":77.779706},{"c":77.7,"h":78.1608,"l":77.7,"n":5,"o":78.1608,"t":"2026-10-09T18:30:00Z","v":529,"vw":77.90378},{"c":78.525,"h":78.6,"l":77.735,"n":11,"o":77.735,"t":"2026-10-09T18:45:00Z","v":2105,"vw":78.277941},{"c":77.98,"h":78.745,"l":77.96,"n":21,"o":78.44,"t":"2026-10-09T19:00:00Z","v":1362,"vw":78.194067},{"c":78.32,"h":78.49,"l":77.99,"n":25,"o":78.3,"t":"2026-10-09T19:15:00Z","v":2325,"vw":78.196159},{"c":78.155,"h":78.4329,"l":77.8851,"n":12,"o":78.32,"t":"2026-10-09T19:30:00Z","v":1201,"vw":78.140282},{"c":78.9,"h":78.9,"l":77.9,"n":91,"o":78.35,"t":"2026-10-09T19:45:00Z","v":5608,"vw":78.30504},{"c":77.96,"h":79.08,"l":77.96,"n":8,"o":79.08,"t":"2026-10-09T20:00:00Z","v":291,"vw":78.563871},{"c":78.831,"h":79.16,"l":78.831,"n":7,"o":79.1479,"t":"2026-10-09T23:30:00Z","v":750,"vw":79.071277},{"c":79.1,"h":79.1,"l":79.1,"n":2,"o":79.1,"t":"2026-10-09T23:45:00Z","v":250,"vw":79.1},{"c":79.42,"h":79.42,"l":79.21,"n":7,"o":79.21,"t":"2026-10-12T11:30:00Z","v":867,"vw":79.372383},{"c":78.7,"h":78.72,"l":78.7,"n":3,"o":78.72,"t":"2026-10-12T12:00:00Z","v":210,"vw":78.71},{"c":79.82,"h":79.82,"l":79.81,"n":8,"o":79.81,"t":"2026-10-12T13:15:00Z","v":529,"vw":79.816},{"c":78.485,"h":79.8199,"l":77.8,"n":85,"o":79.21,"t":"2026-10-12T13:30:00Z","v":10577,"vw":79.134413},{"c":76.793,"h":77.3,"l":76.1701,"n":68,"o":77.01,"t":"2026-10-12T13:45:00Z","v":12330,"vw":76.372261},{"c":74.9,"h":76,"l":74.8,"n":34,"o":76,"t":"2026-10-12T14:00:00Z","v":2607,"vw":75.396135},{"c":74.6,"h":74.7,"l":74.5,"n":29,"o":74.7,"t":"2026-10-12T14:15:00Z","v":1881,"vw":74.569486},{"c":75.45,"h":75.63,"l":75.18,"n":28,"o":75.25,"t":"2026-10-12T14:30:00Z","v":4544,"vw":75.578272},{"c":75.8,"h":76.55,"l":75.8,"n":10,"o":76.52,"t":"2026-10-12T15:00:00Z","v":1493,"vw":76.478393},{"c":75.53,"h":75.53,"l":75.53,"n":1,"o":75.53,"t":"2026-10-12T15:15:00Z","v":400,"vw":75.53},{"c":75.355,"h":75.56,"l":75.355,"n":5,"o":75.56,"t":"2026-10-12T15:30:00Z","v":257,"vw":75.446111},{"c":75.2,"h":75.7,"l":75.2,"n":5,"o":75.7,"t":"2026-10-12T16:00:00Z","v":722,"vw":75.326783},{"c":74.565,"h":74.565,"l":74.565,"n":6,"o":74.565,"t":"2026-10-12T16:15:00Z","v":230,"vw":74.565},{"c":74.9,"h":74.9,"l":74.9,"n":3,"o":74.9,"t":"2026-10-12T16:30:00Z","v":396,"vw":74.9},{"c":74.0001,"h":74.0001,"l":74.0001,"n":2,"o":74.0001,"t":"2026-10-12T17:00:00Z","v":125,"vw":74.0001},{"c":74.52,"h":74.78,"l":74.42,"n":6,"o":74.78,"t":"2026-10-12T17:30:00Z","v":635,"vw":74.583274},{"c":73.785,"h":73.785,"l":73.785,"n":2,"o":73.785,"t":"2026-10-12T18:15:00Z","v":107,"vw":73.785},{"c":74.1101,"h":74.1101,"l":74.1101,"n":1,"o":74.1101,"t":"2026-10-12T18:45:00Z","v":110,"vw":74.1101},{"c":74.075,"h":74.075,"l":74.075,"n":3,"o":74.075,"t":"2026-10-12T19:00:00Z","v":142,"vw":74.075},{"c":74.515,"h":74.515,"l":74.27,"n":9,"o":74.27,"t":"2026-10-12T19:15:00Z","v":476,"vw":74.3925},{"c":73.9833,"h":73.9833,"l":73.9833,"n":7,"o":73.9833,"t":"2026-10-12T19:30:00Z","v":188,"vw":73.9833},{"c":75.01,"h":75.2,"l":74.82,"n":18,"o":74.82,"t":"2026-10-12T19:45:00Z","v":1202,"vw":75.113934},{"c":74.49,"h":74.49,"l":74.49,"n":6,"o":74.49,"t":"2026-10-12T20:00:00Z","v":792,"vw":74.49},{"c":75.01,"h":75.01,"l":75.01,"n":2,"o":75.01,"t":"2026-10-12T21:00:00Z","v":376,"vw":75.01},{"c":75.28,"h":75.38,"l":75,"n":3,"o":75,"t":"2026-10-12T23:45:00Z","v":850,"vw":75.173412},{"c":78.395,"h":78.395,"l":72.45,"n":48,"o":73.25,"t":"2026-10-13T13:30:00Z","v":2909,"vw":73.584242},{"c":77.12,"h":77.3,"l":76.9999,"n":23,"o":77.3,"t":"2026-10-13T13:45:00Z","v":1190,"vw":77.125879},{"c":75.8455,"h":77.51,"l":75.8455,"n":16,"o":77.14,"t":"2026-10-13T14:00:00Z","v":1428,"vw":77.043058},{"c":75.53,"h":75.785,"l":75.2605,"n":14,"o":75.785,"t":"2026-10-13T14:15:00Z","v":1793,"vw":75.558024},{"c":74.925,"h":75,"l":74.535,"n":21,"o":75,"t":"2026-10-13T14:30:00Z","v":3027,"vw":74.69122},{"c":75.13,"h":75.28,"l":74.92,"n":22,"o":74.94,"t":"2026-10-13T14:45:00Z","v":3175,"vw":75.118546},{"c":74.5099,"h":74.5099,"l":74.5099,"n":2,"o":74.5099,"t":"2026-10-13T15:00:00Z","v":300,"vw":74.5099},{"c":74.69,"h":74.69,"l":74.69,"n":1,"o":74.69,"t":"2026-10-13T15:15:00Z","v":150,"vw":74.69},{"c":73.7851,"h":74.1,"l":73.7601,"n":14,"o":74.1,"t":"2026-10-13T15:30:00Z","v":1538,"vw":73.96219},{"c":74.01,"h":74.01,"l":74.005,"n":3,"o":74.005,"t":"2026-10-13T15:45:00Z","v":826,"vw":74.005741},{"c":73.63,"h":74.25,"l":73.48,"n":11,"o":74.25,"t":"2026-10-13T16:30:00Z","v":1253,"vw":73.981275},{"c":73.07,"h":73.55,"l":73.07,"n":8,"o":73.5,"t":"2026-10-13T17:15:00Z","v":1132,"vw":73.440722},{"c":73.05,"h":73.05,"l":73.05,"n":2,"o":73.05,"t":"2026-10-13T17:30:00Z","v":112,"vw":73.05},{"c":74.0513,"h":74.0513,"l":74.0513,"n":1,"o":74.0513,"t":"2026-10-13T18:15:00Z","v":100,"vw":74.0513},{"c":73.0976,"h":73.0976,"l":73.0976,"n":2,"o":73.0976,"t":"2026-10-13T18:30:00Z","v":170,"vw":73.0976},{"c":73.34,"h":73.34,"l":73.34,"n":3,"o":73.34,"t":"2026-10-13T19:00:00Z","v":122,"vw":73.34},{"c":73.93,"h":73.93,"l":73.93,"n":1,"o":73.93,"t":"2026-10-13T19:30:00Z","v":238,"vw":73.93},{"c":73.65,"h":74.275,"l":73.65,"n":14,"o":74.275,"t":"2026-10-13T19:45:00Z","v":2092,"vw":73.897959},{"c":72.6701,"h":72.6701,"l":72.6701,"n":1,"o":72.6701,"t":"2026-10-13T20:00:00Z","v":350,"vw":72.6701},{"c":70.13,"h":71.9,"l":70.04,"n":9,"o":70.04,"t":"2026-10-14T12:30:00Z","v":912,"vw":70.931463},{"c":71,"h":71,"l":71,"n":3,"o":71,"t":"2026-10-14T12:45:00Z","v":304,"vw":71},{"c":72.095,"h":72.26,"l":70.79,"n":28,"o":70.79,"t":"2026-10-14T13:30:00Z","v":3214,"vw":71.300654},{"c":72,"h":73.63,"l":72,"n":8,"o":73.63,"t":"2026-10-14T13:45:00Z","v":2949,"vw":72.550563},{"c":70.96,"h":73.08,"l":70.96,"n":36,"o":73.08,"t":"2026-10-14T14:00:00Z","v":4362,"vw":71.11741},{"c":70.98,"h":70.98,"l":70.98,"n":5,"o":70.98,"t":"2026-10-14T14:15:00Z","v":217,"vw":70.98},{"c":70.98,"h":70.98,"l":70.98,"n":14,"o":70.98,"t":"2026-10-14T14:30:00Z","v":301,"vw":70.98},{"c":70.2,"h":70.925,"l":70.03,"n":34,"o":70.925,"t":"2026-10-14T14:45:00Z","v":5160,"vw":70.118017},{"c":68.03,"h":69.725,"l":68.03,"n":159,"o":69.725,"t":"2026-10-14T15:00:00Z","v":13876,"vw":68.807469},{"c":68.04,"h":68.62,"l":68.01,"n":21,"o":68.04,"t":"2026-10-14T15:15:00Z","v":1626,"vw":68.16},{"c":67.64,"h":67.74,"l":67.625,"n":19,"o":67.74,"t":"2026-10-14T15:30:00Z","v":1797,"vw":67.651069},{"c":67.585,"h":67.585,"l":67.585,"n":1,"o":67.585,"t":"2026-10-14T15:45:00Z","v":1890,"vw":67.585},{"c":67.025,"h":67.025,"l":66.5631,"n":4,"o":66.74,"t":"2026-10-14T16:15:00Z","v":380,"vw":66.776033},{"c":67.34,"h":67.8,"l":67.34,"n":8,"o":67.605,"t":"2026-10-14T16:30:00Z","v":1991,"vw":67.637314},{"c":66.5,"h":66.76,"l":66.5,"n":5,"o":66.76,"t":"2026-10-14T17:45:00Z","v":370,"vw":66.583871},{"c":66,"h":66.2301,"l":66,"n":9,"o":66.2301,"t":"2026-10-14T18:15:00Z","v":343,"vw":66.0767},{"c":65.55,"h":65.55,"l":65.55,"n":1,"o":65.55,"t":"2026-10-14T18:45:00Z","v":300,"vw":65.55},{"c":64.98,"h":65.005,"l":64.98,"n":2,"o":65.005,"t":"2026-10-14T19:00:00Z","v":200,"vw":64.9925},{"c":64.945,"h":64.955,"l":64.9,"n":6,"o":64.9,"t":"2026-10-14T19:15:00Z","v":378,"vw":64.933333},{"c":65.4047,"h":65.6,"l":65.4047,"n":4,"o":65.6,"t":"2026-10-14T19:30:00Z","v":298,"vw":65.53402},{"c":64.51,"h":65.12,"l":64.5,"n":44,"o":64.9,"t":"2026-10-14T19:45:00Z","v":2789,"vw":64.711433},{"c":63.5966,"h":63.5966,"l":63.5966,"n":1,"o":63.5966,"t":"2026-10-14T20:30:00Z","v":100,"vw":63.5966},{"c":64.9586,"h":64.9586,"l":64.9586,"n":1,"o":64.9586,"t":"2026-10-14T21:45:00Z","v":135,"vw":64.9586},{"c":62.48,"h":63.01,"l":62.48,"n":6,"o":63.01,"t":"2026-10-14T22:30:00Z","v":284,"vw":62.745},{"c":62.2,"h":62.2,"l":62.2,"n":1,"o":62.2,"t":"2026-10-14T23:30:00Z","v":100,"vw":62.2},{"c":61,"h":61.39,"l":61,"n":4,"o":61.39,"t":"2026-10-15T09:15:00Z","v":345,"vw":61.152941},{"c":61.4,"h":61.4,"l":61.4,"n":1,"o":61.4,"t":"2026-10-15T10:00:00Z","v":200,"vw":61.4},{"c":60.23,"h":60.23,"l":60.23,"n":4,"o":60.23,"t":"2026-10-15T11:15:00Z","v":160,"vw":60.23},{"c":60.1,"h":60.5,"l":60.1,"n":7,"o":60.5,"t":"2026-10-15T12:00:00Z","v":625,"vw":60.168847},{"c":59.89,"h":59.94,"l":59.89,"n":6,"o":59.94,"t":"2026-10-15T12:15:00Z","v":473,"vw":59.917273},{"c":59.48,"h":59.9,"l":59.48,"n":10,"o":59.49,"t":"2026-10-15T12:30:00Z","v":692,"vw":59.5925},{"c":59.55,"h":59.55,"l":59.55,"n":6,"o":59.55,"t":"2026-10-15T12:45:00Z","v":249,"vw":59.55},{"c":59.4,"h":59.42,"l":59.4,"n":3,"o":59.42,"t":"2026-10-15T13:15:00Z","v":245,"vw":59.408333},{"c":61.23,"h":61.23,"l":58.33,"n":40,"o":59.22,"t":"2026-10-15T13:30:00Z","v":4261,"vw":59.701249},{"c":58.845,"h":60.8,"l":58.52,"n":20,"o":60.8,"t":"2026-10-15T13:45:00Z","v":1630,"vw":59.162712},{"c":60,"h":60.03,"l":59.72,"n":12,"o":59.72,"t":"2026-10-15T14:00:00Z","v":3693,"vw":59.985208},{"c":60.09,"h":60.09,"l":60.09,"n":2,"o":60.09,"t":"2026-10-15T14:15:00Z","v":146,"vw":60.09},{"c":60.3,"h":60.3,"l":59.7167,"n":13,"o":59.7167,"t":"2026-10-15T14:30:00Z","v":1862,"vw":60.08972},{"c":60.8773,"h":60.8773,"l":59.51,"n":28,"o":60.221,"t":"2026-10-15T14:45:00Z","v":2733,"vw":60.316865},{"c":60.5,"h":60.5,"l":60.5,"n":2,"o":60.5,"t":"2026-10-15T15:00:00Z","v":102,"vw":60.5},{"c":61.3455,"h":61.81,"l":61.115,"n":11,"o":61.81,"t":"2026-10-15T15:15:00Z","v":1011,"vw":61.596167},{"c":61.54,"h":61.55,"l":60.7601,"n":10,"o":60.7601,"t":"2026-10-15T15:30:00Z","v":1340,"vw":61.160733},{"c":61.82,"h":62.1116,"l":61.545,"n":17,"o":62.1116,"t":"2026-10-15T15:45:00Z","v":4559,"vw":61.755488},{"c":61.98,"h":62.2367,"l":61.685,"n":24,"o":61.685,"t":"2026-10-15T16:00:00Z","v":6348,"vw":62.012936},{"c":61.975,"h":61.99,"l":61.825,"n":11,"o":61.825,"t":"2026-10-15T16:15:00Z","v":1231,"vw":61.941667},{"c":62.4,"h":62.4,"l":61.981,"n":7,"o":61.995,"t":"2026-10-15T16:30:00Z","v":927,"vw":62.096378},{"c":62.305,"h":62.71,"l":62.305,"n":24,"o":62.58,"t":"2026-10-15T16:45:00Z","v":4426,"vw":62.480144},{"c":62.52,"h":62.81,"l":62.5,"n":5,"o":62.81,"t":"2026-10-15T17:00:00Z","v":481,"vw":62.66},{"c":62.52,"h":62.52,"l":62.52,"n":1,"o":62.52,"t":"2026-10-15T17:15:00Z","v":100,"vw":62.52},{"c":63.21,"h":63.21,"l":62.99,"n":6,"o":62.99,"t":"2026-10-15T18:00:00Z","v":600,"vw":63.173333},{"c":62.83,"h":63.12,"l":62.83,"n":5,"o":63.12,"t":"2026-10-15T18:15:00Z","v":439,"vw":62.94679},{"c":63.105,"h":63.105,"l":63.105,"n":1,"o":63.105,"t":"2026-10-15T18:30:00Z","v":258,"vw":63.105},{"c":63.49,"h":63.49,"l":63.485,"n":9,"o":63.485,"t":"2026-10-15T18:45:00Z","v":437,"vw":63.488288},{"c":63.46,"h":63.46,"l":63.3512,"n":4,"o":63.3512,"t":"2026-10-15T19:00:00Z","v":245,"vw":63.401805},{"c":64.5,"h":64.5,"l":64.349,"n":24,"o":64.349,"t":"2026-10-15T19:15:00Z","v":3673,"vw":64.405063},{"c":64.79,"h":64.985,"l":64.71,"n":5,"o":64.71,"t":"2026-10-15T19:30:00Z","v":676,"vw":64.853299},{"c":64.82,"h":64.88,"l":64.5,"n":22,"o":64.88,"t":"2026-10-15T19:45:00Z","v":2455,"vw":64.71136},{"c":65.11,"h":65.11,"l":64.28,"n":8,"o":64.28,"t":"2026-10-15T20:00:00Z","v":551,"vw":64.763495},{"c":64.76,"h":64.76,"l":64.76,"n":3,"o":64.76,"t":"2026-10-15T20:30:00Z","v":217,"vw":64.76},{"c":64.5,"h":64.5,"l":64.5,"n":3,"o":64.5,"t":"2026-10-15T23:30:00Z","v":273,"vw":64.5},{"c":64.5,"h":64.5,"l":64.5,"n":3,"o":64.5,"t":"2026-10-15T23:45:00Z","v":227,"vw":64.5},{"c":66.11,"h":66.11,"l":66.11,"n":1,"o":66.11,"t":"2026-10-16T11:00:00Z","v":100,"vw":66.11},{"c":59.17,"h":66.26,"l":59.17,"n":46,"o":66.26,"t":"2026-10-16T13:30:00Z","v":3625,"vw":62.046119},{"c":57.74,"h":60.25,"l":57.74,"n":67,"o":59.3,"t":"2026-10-16T13:45:00Z","v":3663,"vw":59.335202},{"c":57.47,"h":58.17,"l":56.99,"n":98,"o":57.99,"t":"2026-10-16T14:00:00Z","v":10500,"vw":57.506642},{"c":55.867,"h":58.06,"l":55.867,"n":147,"o":57.4,"t":"2026-10-16T14:15:00Z","v":15685,"vw":57.262992},{"c":58.8995,"h":58.8995,"l":57.285,"n":39,"o":57.285,"t":"2026-10-16T14:30:00Z","v":3984,"vw":57.712346},{"c":57.0001,"h":59.08,"l":57.0001,"n":28,"o":59.04,"t":"2026-10-16T14:45:00Z","v":2299,"vw":58.580449},{"c":54.82,"h":56.75,"l":54.67,"n":23,"o":56.75,"t":"2026-10-16T15:00:00Z","v":2023,"vw":55.228222},{"c":55.375,"h":55.595,"l":54.7,"n":22,"o":55.285,"t":"2026-10-16T15:15:00Z","v":1935,"vw":55.24698},{"c":55.52,"h":55.52,"l":55.45,"n":4,"o":55.45,"t":"2026-10-16T15:30:00Z","v":600,"vw":55.506},{"c":54.36,"h":55.26,"l":54.36,"n":17,"o":55.26,"t":"2026-10-16T15:45:00Z","v":799,"vw":54.645558},{"c":54.75,"h":55.0495,"l":54,"n":13,"o":54,"t":"2026-10-16T16:00:00Z","v":910,"vw":54.621286},{"c":55.025,"h":55.305,"l":55.025,"n":10,"o":55.2,"t":"2026-10-16T16:15:00Z","v":989,"vw":55.240993},{"c":54.75,"h":54.75,"l":54.75,"n":1,"o":54.75,"t":"2026-10-16T16:30:00Z","v":100,"vw":54.75},{"c":54.66,"h":54.785,"l":54.66,"n":4,"o":54.785,"t":"2026-10-16T16:45:00Z","v":411,"vw":54.69125},{"c":53.94,"h":54.4854,"l":53.94,"n":14,"o":54.4854,"t":"2026-10-16T17:00:00Z","v":782,"vw":54.091543},{"c":52.55,"h":53.58,"l":52.55,"n":28,"o":53.58,"t":"2026-10-16T17:15:00Z","v":1803,"vw":53.216679},{"c":52.855,"h":52.855,"l":52.5,"n":16,"o":52.5,"t":"2026-10-16T17:30:00Z","v":1758,"vw":52.653642},{"c":52.0688,"h":52.68,"l":52.0688,"n":8,"o":52.58,"t":"2026-10-16T17:45:00Z","v":693,"vw":52.45189},{"c":53.78,"h":53.78,"l":53.37,"n":5,"o":53.37,"t":"2026-10-16T18:00:00Z","v":406,"vw":53.512361},{"c":53.79,"h":53.79,"l":53.79,"n":1,"o":53.79,"t":"2026-10-16T18:15:00Z","v":200,"vw":53.79},{"c":53.72,"h":53.72,"l":53.69,"n":4,"o":53.69,"t":"2026-10-16T18:45:00Z","v":211,"vw":53.705},{"c":53.535,"h":53.535,"l":53.535,"n":1,"o":53.535,"t":"2026-10-16T19:00:00Z","v":100,"vw":53.535},{"c":54.37,"h":54.37,"l":53.8001,"n":7,"o":53.8001,"t":"2026-10-16T19:15:00Z","v":875,"vw":54.111443},{"c":53.4,"h":53.4,"l":53.4,"n":3,"o":53.4,"t":"2026-10-16T19:30:00Z","v":337,"vw":53.4},{"c":53.7,"h":53.82,"l":53.17,"n":22,"o":53.49,"t":"2026-10-16T19:45:00Z","v":1025,"vw":53.56392},{"c":53.86,"h":53.86,"l":53.86,"n":2,"o":53.86,"t":"2026-10-16T20:30:00Z","v":301,"vw":53.86},{"c":53.7,"h":53.7,"l":53.7,"n":1,"o":53.7,"t":"2026-10-16T21:45:00Z","v":465,"vw":53.7},{"c":53.9366,"h":53.9366,"l":53.9366,"n":1,"o":53.9366,"t":"2026-10-16T22:45:00Z","v":200,"vw":53.9366},{"c":55.59,"h":55.59,"l":55.59,"n":1,"o":55.59,"t":"2026-10-19T10:00:00Z","v":100,"vw":55.59},{"c":54.93,"h":54.93,"l":54.93,"n":1,"o":54.93,"t":"2026-10-19T11:45:00Z","v":200,"vw":54.93},{"c":55.4425,"h":55.4425,"l":55.4425,"n":1,"o":55.4425,"t":"2026-10-19T12:45:00Z","v":200,"vw":55.4425},{"c":55.78,"h":55.78,"l":55.76,"n":16,"o":55.77,"t":"2026-10-19T13:00:00Z","v":1169,"vw":55.771111},{"c":56.57,"h":56.58,"l":56.57,"n":4,"o":56.58,"t":"2026-10-19T13:15:00Z","v":269,"vw":56.574032},{"c":55.47,"h":57,"l":55.13,"n":15,"o":55.13,"t":"2026-10-19T13:30:00Z","v":1724,"vw":56.266423},{"c":56.3,"h":56.85,"l":55.98,"n":16,"o":55.98,"t":"2026-10-19T13:45:00Z","v":1897,"vw":56.400691},{"c":57.33,"h":57.33,"l":56.615,"n":17,"o":56.615,"t":"2026-10-19T14:00:00Z","v":1188,"vw":57.054923},{"c":57.72,"h":57.72,"l":56.8,"n":32,"o":57.15,"t":"2026-10-19T14:15:00Z","v":5850,"vw":57.16474},{"c":57.545,"h":57.955,"l":57.247,"n":8,"o":57.955,"t":"2026-10-19T14:30:00Z","v":808,"vw":57.519328},{"c":57.58,"h":57.98,"l":57.58,"n":14,"o":57.65,"t":"2026-10-19T14:45:00Z","v":1359,"vw":57.720108},{"c":57.615,"h":57.665,"l":57.615,"n":2,"o":57.665,"t":"2026-10-19T15:00:00Z","v":650,"vw":57.626538},{"c":57.155,"h":57.155,"l":57.1,"n":8,"o":57.1,"t":"2026-10-19T15:15:00Z","v":748,"vw":57.129198},{"c":58.0182,"h":58.0182,"l":57.9,"n":3,"o":57.9,"t":"2026-10-19T15:30:00Z","v":301,"vw":57.9788},{"c":57.98,"h":57.98,"l":57.935,"n":5,"o":57.935,"t":"2026-10-19T15:45:00Z","v":353,"vw":57.949196},{"c":57.53,"h":57.71,"l":57.53,"n":4,"o":57.71,"t":"2026-10-19T16:15:00Z","v":410,"vw":57.587143},{"c":57.37,"h":57.37,"l":57.28,"n":3,"o":57.28,"t":"2026-10-19T16:30:00Z","v":208,"vw":57.325},{"c":57.415,"h":57.415,"l":57.415,"n":2,"o":57.415,"t":"2026-10-19T17:15:00Z","v":259,"vw":57.415},{"c":57.4,"h":57.4,"l":57.4,"n":2,"o":57.4,"t":"2026-10-19T18:45:00Z","v":400,"vw":57.4},{"c":57.82,"h":57.82,"l":57.465,"n":13,"o":57.465,"t":"2026-10-19T19:00:00Z","v":1068,"vw":57.6437},{"c":57.2188,"h":57.38,"l":57.2188,"n":4,"o":57.38,"t":"2026-10-19T19:15:00Z","v":319,"vw":57.289403},{"c":57.07,"h":57.33,"l":57.07,"n":6,"o":57.33,"t":"2026-10-19T19:30:00Z","v":1464,"vw":57.181232},{"c":56.73,"h":56.995,"l":56.7254,"n":7,"o":56.995,"t":"2026-10-19T19:45:00Z","v":1420,"vw":56.828799},{"c":55.17,"h":55.17,"l":55.17,"n":1,"o":55.17,"t":"2026-10-20T13:00:00Z","v":100,"vw":55.17},{"c":56.39,"h":56.39,"l":55.04,"n":14,"o":55.06,"t":"2026-10-20T13:30:00Z","v":715,"vw":55.471833},{"c":56.1934,"h":56.1934,"l":55.63,"n":8,"o":55.63,"t":"2026-10-20T13:45:00Z","v":630,"vw":55.727233},{"c":56.9999,"h":56.9999,"l":56.9999,"n":1,"o":56.9999,"t":"2026-10-20T14:00:00Z","v":500,"vw":56.9999},{"c":58.59,"h":58.59,"l":57.87,"n":24,"o":57.945,"t":"2026-10-20T14:15:00Z","v":1286,"vw":58.094855},{"c":58.59,"h":58.59,"l":58.59,"n":7,"o":58.59,"t":"2026-10-20T14:30:00Z","v":740,"vw":58.59},{"c":58.86,"h":58.86,"l":58.6,"n":6,"o":58.6,"t":"2026-10-20T14:45:00Z","v":456,"vw":58.7625},{"c":58.5,"h":58.5,"l":58.04,"n":4,"o":58.165,"t":"2026-10-20T15:00:00Z","v":1128,"vw":58.147294},{"c":58.426,"h":58.426,"l":58.426,"n":1,"o":58.426,"t":"2026-10-20T15:15:00Z","v":159,"vw":58.426},{"c":58.2347,"h":58.405,"l":58.185,"n":4,"o":58.185,"t":"2026-10-20T15:30:00Z","v":506,"vw":58.24391},{"c":58.9,"h":58.9,"l":58.81,"n":5,"o":58.81,"t":"2026-10-20T16:15:00Z","v":349,"vw":58.865385},{"c":58.965,"h":58.965,"l":58.965,"n":2,"o":58.965,"t":"2026-10-20T16:30:00Z","v":200,"vw":58.965},{"c":58.52,"h":58.52,"l":58.52,"n":1,"o":58.52,"t":"2026-10-20T17:00:00Z","v":200,"vw":58.52},{"c":59.751,"h":59.751,"l":59.751,"n":1,"o":59.751,"t":"2026-10-20T18:00:00Z","v":115,"vw":59.751},{"c":58.88,"h":59.105,"l":58.81,"n":6,"o":59.105,"t":"2026-10-20T18:15:00Z","v":591,"vw":58.969172},{"c":58.3699,"h":58.3699,"l":57.91,"n":4,"o":57.91,"t":"2026-10-20T19:45:00Z","v":304,"vw":58.13995},{"c":57.24,"h":57.24,"l":57.24,"n":1,"o":57.24,"t":"2026-10-20T20:15:00Z","v":780,"vw":57.24},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-10-20T22:00:00Z","v":100,"vw":58.3},{"c":58,"h":58,"l":58,"n":4,"o":58,"t":"2026-10-21T13:15:00Z","v":515,"vw":58},{"c":60.58,"h":60.58,"l":59.4,"n":24,"o":59.4,"t":"2026-10-21T13:30:00Z","v":1765,"vw":59.893333},{"c":59.27,"h":59.27,"l":59.27,"n":2,"o":59.27,"t":"2026-10-21T13:45:00Z","v":150,"vw":59.27},{"c":59.46,"h":59.7774,"l":59.46,"n":16,"o":59.7774,"t":"2026-10-21T14:15:00Z","v":434,"vw":59.55017},{"c":59.12,"h":59.12,"l":59.12,"n":2,"o":59.12,"t":"2026-10-21T14:30:00Z","v":252,"vw":59.12},{"c":59.15,"h":59.15,"l":58.825,"n":2,"o":58.825,"t":"2026-10-21T14:45:00Z","v":488,"vw":59.024795},{"c":59.9399,"h":59.9399,"l":59.615,"n":9,"o":59.86,"t":"2026-10-21T15:15:00Z","v":997,"vw":59.764189},{"c":60.205,"h":60.205,"l":60.17,"n":3,"o":60.17,"t":"2026-10-21T15:30:00Z","v":879,"vw":60.184862},{"c":60.55,"h":60.55,"l":60.5,"n":2,"o":60.5,"t":"2026-10-21T16:00:00Z","v":225,"vw":60.527778},{"c":60.51,"h":60.51,"l":60.21,"n":3,"o":60.21,"t":"2026-10-21T16:15:00Z","v":1779,"vw":60.264961},{"c":60.39,"h":60.39,"l":60.39,"n":1,"o":60.39,"t":"2026-10-21T16:45:00Z","v":100,"vw":60.39},{"c":60.3352,"h":60.3352,"l":60.3352,"n":1,"o":60.3352,"t":"2026-10-21T17:00:00Z","v":385,"vw":60.3352},{"c":60.475,"h":60.475,"l":60.475,"n":1,"o":60.475,"t":"2026-10-21T17:30:00Z","v":100,"vw":60.475},{"c":60.03,"h":60.03,"l":60,"n":4,"o":60,"t":"2026-10-21T17:45:00Z","v":429,"vw":60.015577},{"c":59.79,"h":60.3,"l":59.79,"n":19,"o":60.2541,"t":"2026-10-21T18:00:00Z","v":5146,"vw":60.270201},{"c":59.85,"h":59.86,"l":59.85,"n":6,"o":59.86,"t":"2026-10-21T18:15:00Z","v":377,"vw":59.853003},{"c":59.69,"h":59.69,"l":59.69,"n":2,"o":59.69,"t":"2026-10-21T18:45:00Z","v":126,"vw":59.69},{"c":59.095,"h":59.365,"l":59.095,"n":5,"o":59.365,"t":"2026-10-21T19:00:00Z","v":272,"vw":59.23},{"c":59.71,"h":59.71,"l":59.71,"n":1,"o":59.71,"t":"2026-10-21T19:30:00Z","v":500,"vw":59.71},{"c":59.405,"h":59.755,"l":59.405,"n":12,"o":59.755,"t":"2026-10-21T19:45:00Z","v":510,"vw":59.58},{"c":59.41,"h":59.41,"l":59.41,"n":1,"o":59.41,"t":"2026-10-21T20:00:00Z","v":250,"vw":59.41},{"c":58.2,"h":58.2,"l":58.2,"n":1,"o":58.2,"t":"2026-10-21T20:15:00Z","v":100,"vw":58.2},{"c":58.26,"h":58.35,"l":58.26,"n":4,"o":58.35,"t":"2026-10-21T21:30:00Z","v":810,"vw":58.3275},{"c":58.91,"h":59.03,"l":58.91,"n":7,"o":59.03,"t":"2026-10-21T22:45:00Z","v":374,"vw":58.97},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-10-22T08:15:00Z","v":600,"vw":56},{"c":57.96,"h":57.96,"l":57.92,"n":3,"o":57.92,"t":"2026-10-22T11:45:00Z","v":300,"vw":57.94},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-10-22T12:15:00Z","v":500,"vw":58},{"c":58.7,"h":59.334,"l":57.78,"n":22,"o":57.78,"t":"2026-10-22T13:30:00Z","v":1580,"vw":58.625071},{"c":55.255,"h":57.89,"l":55.255,"n":12,"o":57.89,"t":"2026-10-22T13:45:00Z","v":1054,"vw":56.188889},{"c":55.21,"h":55.75,"l":55,"n":73,"o":55.63,"t":"2026-10-22T14:00:00Z","v":6711,"vw":55.527113},{"c":53.82,"h":55.015,"l":53.82,"n":44,"o":54.985,"t":"2026-10-22T14:15:00Z","v":8647,"vw":54.694958},{"c":55.77,"h":55.77,"l":55.1661,"n":7,"o":55.1661,"t":"2026-10-22T14:30:00Z","v":340,"vw":55.417725},{"c":55.38,"h":55.38,"l":55.38,"n":1,"o":55.38,"t":"2026-10-22T14:45:00Z","v":100,"vw":55.38},{"c":55.75,"h":55.75,"l":55.75,"n":1,"o":55.75,"t":"2026-10-22T15:00:00Z","v":3000,"vw":55.75},{"c":55.51,"h":56.08,"l":55.51,"n":11,"o":56,"t":"2026-10-22T15:30:00Z","v":878,"vw":55.794373},{"c":55.78,"h":56,"l":55.78,"n":4,"o":56,"t":"2026-10-22T15:45:00Z","v":715,"vw":55.943496},{"c":56.7,"h":56.7,"l":56.7,"n":1,"o":56.7,"t":"2026-10-22T16:00:00Z","v":200,"vw":56.7},{"c":56.67,"h":56.67,"l":56.655,"n":3,"o":56.655,"t":"2026-10-22T16:15:00Z","v":364,"vw":56.66},{"c":56.09,"h":56.09,"l":56.09,"n":1,"o":56.09,"t":"2026-10-22T17:00:00Z","v":100,"vw":56.09},{"c":55.49,"h":55.49,"l":55.49,"n":1,"o":55.49,"t":"2026-10-22T17:15:00Z","v":100,"vw":55.49},{"c":55.615,"h":55.615,"l":55.2066,"n":3,"o":55.2066,"t":"2026-10-22T17:30:00Z","v":520,"vw":55.289947},{"c":55.6,"h":55.78,"l":55.6,"n":10,"o":55.77,"t":"2026-10-22T18:15:00Z","v":1634,"vw":55.737067},{"c":55.9,"h":56.115,"l":55.9,"n":7,"o":56.115,"t":"2026-10-22T19:30:00Z","v":611,"vw":56.031},{"c":55.72,"h":55.72,"l":55.72,"n":1,"o":55.72,"t":"2026-10-22T19:45:00Z","v":200,"vw":55.72},{"c":55.81,"h":55.81,"l":55.81,"n":2,"o":55.81,"t":"2026-10-22T20:00:00Z","v":228,"vw":55.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.1067299798445556,"strike":78.91026693540593,"iv":1.0237318173024406,"gamma":0.014487701577019426,"theta":-0.06612680281535689,"vega":0.036661523160949484,"rho":0.005627970823929128,"breakevenPct":42.8464261440023},{"delta":0.2,"premium":1.5674657534246577,"strike":74.38356164383562,"iv":1.010882191780822,"gamma":0.01753150684931507,"theta":-0.07804246575342466,"vega":0.04417123287671233,"rho":0.007420669271116216,"breakevenPct":35.587853130189835},{"delta":0.25,"premium":2.1111888111888115,"strike":71.25874125874125,"iv":1.0283503496503497,"gamma":0.019544755244755244,"theta":-0.09022727272727273,"vega":0.05018601398601399,"rho":0.009191540931171784,"breakevenPct":30.980075496027165},{"delta":0.3,"premium":2.6855405405405404,"strike":68.28648648648648,"iv":1.0322540540540541,"gamma":0.021356756756756756,"theta":-0.09918324324324324,"vega":0.05487027027027027,"rho":0.010941038938558835,"breakevenPct":26.699336489021956},{"delta":0.35,"premium":3.2966814159292035,"strike":65.54867256637168,"iv":1.0301221238938052,"gamma":0.022790265486725664,"theta":-0.10561504424778762,"vega":0.058431858407079644,"rho":0.012667632268202089,"breakevenPct":22.902797556953953},{"delta":0.4,"premium":3.916594827586208,"strike":62.95258620689655,"iv":1.0165650862068965,"gamma":0.024104741379310346,"theta":-0.10891379310344827,"vega":0.06103793103448276,"rho":0.01438844738139102,"breakevenPct":19.374931554468734},{"delta":0.45,"premium":4.669444444444444,"strike":60.76851851851852,"iv":1.0266796296296297,"gamma":0.02439259259259259,"theta":-0.1128,"vega":0.06249259259259259,"rho":0.016009157947426127,"breakevenPct":16.819919564130597},{"delta":0.5,"premium":5.480482456140351,"strike":58.62719298245614,"iv":1.032700438596491,"gamma":0.024437280701754386,"theta":-0.11451359649122807,"vega":0.063,"rho":0.017589938382042834,"breakevenPct":14.445088891580253},{"delta":0.55,"premium":6.400000000000001,"strike":56.53846153846153,"iv":1.0434615384615387,"gamma":0.024038461538461536,"theta":-0.1149923076923077,"vega":0.06246923076923077,"rho":0.019090032145881477,"breakevenPct":12.357807020591467},{"delta":0.6,"premium":7.534322033898304,"strike":54.483050847457626,"iv":1.0755,"gamma":0.022789830508474575,"theta":-0.11589322033898304,"vega":0.06098305084745763,"rho":0.02042398097506548,"breakevenPct":10.71347859161193},{"delta":0.65,"premium":8.39227642276423,"strike":52.39430894308943,"iv":1.041971951219512,"gamma":0.022539430894308942,"theta":-0.1080321138211382,"vega":0.0584520325203252,"rho":0.02197104058128938,"breakevenPct":8.516275438407266},{"delta":0.7,"premium":9.519560669456066,"strike":50.31380753138075,"iv":1.0338587866108786,"gamma":0.021235355648535566,"theta":-0.1009571129707113,"vega":0.05486485355648536,"rho":0.023311777796340177,"breakevenPct":6.8145911636776235},{"delta":0.75,"premium":11.263760080645161,"strike":47.85786290322581,"iv":1.0670745967741935,"gamma":0.01868649193548387,"theta":-0.0941733870967742,"vega":0.04958729838709677,"rho":0.024169722380193156,"breakevenPct":5.543982861839664},{"delta":0.8,"premium":13.103477822580649,"strike":45.337701612903224,"iv":1.1059858870967743,"gamma":0.01596471774193548,"theta":-0.08731854838709677,"vega":0.04404294354838709,"rho":0.024952999263465916,"breakevenPct":4.329254331315229},{"delta":0.85,"premium":15.311235294117646,"strike":42.45294117647059,"iv":1.1149696470588235,"gamma":0.013002000000000001,"theta":-0.07300247058823531,"vega":0.03621917647058824,"rho":0.02544435887799631,"breakevenPct":3.1206679340193917},{"delta":0.9,"premium":17.76487483769318,"strike":39.343168793380016,"iv":1.115666471639413,"gamma":0.009844799176530661,"theta":-0.05646375738950322,"vega":0.027499155616112884,"rho":0.025737191498695258,"breakevenPct":1.9493389062665978}],"put":[{"delta":0.1,"premium":1.105124082891714,"strike":37.685516662018046,"iv":1.275400488836324,"gamma":0.008785959476777749,"theta":-0.05914061567183721,"vega":0.02744558177366172,"rho":-0.005336056632736131,"breakevenPct":34.69664510894845},{"delta":0.15,"premium":1.7387717121588089,"strike":41.79900744416874,"iv":1.1945699751861043,"gamma":0.012255086848635235,"theta":-0.07351935483870968,"vega":0.036333498759305215,"rho":-0.008046822824020233,"breakevenPct":28.484425491939064},{"delta":0.2,"premium":2.4521712158808935,"strike":44.90074441687345,"iv":1.175897518610422,"gamma":0.015108684863523573,"theta":-0.08803548387096774,"vega":0.044149875930521096,"rho":-0.010842902470424562,"breakevenPct":24.220762957448745},{"delta":0.25,"premium":3.3132530120481927,"strike":47.429718875502004,"iv":1.1663586345381527,"gamma":0.017095180722891564,"theta":-0.09768433734939758,"vega":0.04955100401606426,"rho":-0.013754461933855168,"breakevenPct":21.243239241122083},{"delta":0.3,"premium":4.179216867469879,"strike":49.93975903614458,"iv":1.157121686746988,"gamma":0.01905301204819277,"theta":-0.1071722891566265,"vega":0.0548722891566265,"rho":-0.016669838911898213,"breakevenPct":18.308232510519844},{"delta":0.35,"premium":5.0918918918918905,"strike":52.28378378378378,"iv":1.1338783783783783,"gamma":0.020713513513513512,"theta":-0.11166621621621621,"vega":0.058468918918918915,"rho":-0.019623497786572585,"breakevenPct":15.75298549543455},{"delta":0.4,"premium":6.242152466367713,"strike":54.53811659192825,"iv":1.1381349775784755,"gamma":0.021469058295964127,"theta":-0.11656143497757848,"vega":0.06098430493273543,"rho":-0.02275801587755974,"breakevenPct":13.781994595195782},{"delta":0.45,"premium":7.412676056338028,"strike":56.7887323943662,"iv":1.1273112676056338,"gamma":0.02222112676056338,"theta":-0.11795633802816902,"vega":0.0624943661971831,"rho":-0.025906949302689324,"breakevenPct":11.853812853754242},{"delta":0.5,"premium":8.825728155339807,"strike":59.116504854368934,"iv":1.1304495145631068,"gamma":0.022388349514563106,"theta":-0.1188,"vega":0.06298834951456311,"rho":-0.029244052431365516,"breakevenPct":10.2208531136064},{"delta":0.55,"premium":10.414364640883978,"strike":61.552486187845304,"iv":1.1323270718232044,"gamma":0.02213425414364641,"theta":-0.11757624309392266,"vega":0.06247900552486188,"rho":-0.03271944123199926,"breakevenPct":8.708172209487408},{"delta":0.6,"premium":11.810852713178294,"strike":63.82170542635659,"iv":1.1046728682170543,"gamma":0.022146511627906977,"theta":-0.11128062015503877,"vega":0.06097829457364341,"rho":-0.03604298758995165,"breakevenPct":7.150171623554133},{"delta":0.65,"premium":13.611267605633802,"strike":66.36619718309859,"iv":1.0939323943661972,"gamma":0.021443661971830986,"theta":-0.10492676056338028,"vega":0.058470422535211265,"rho":-0.039677466419627695,"breakevenPct":5.821844831281026},{"delta":0.7,"premium":16.049367088607593,"strike":69.4367088607595,"iv":1.1039620253164557,"gamma":0.019981645569620253,"theta":-0.09852088607594937,"vega":0.05488860759493672,"rho":-0.043809406685693254,"breakevenPct":4.692861923354367},{"delta":0.75,"premium":18.55432098765432,"strike":72.5679012345679,"iv":1.0945382716049383,"gamma":0.01841604938271605,"theta":-0.0881283950617284,"vega":0.05013456790123457,"rho":-0.04799266600441406,"breakevenPct":3.574900346661801},{"delta":0.8,"premium":22.007831325301208,"strike":76.57228915662651,"iv":1.1013289156626507,"gamma":0.016113855421686748,"theta":-0.0767524096385542,"vega":0.04419819277108433,"rho":-0.052913572382609735,"breakevenPct":2.591473109828602},{"delta":0.85,"premium":27.010073710073712,"strike":82.07616707616708,"iv":1.1201506142506141,"gamma":0.01312039312039312,"theta":-0.06276044226044226,"vega":0.03667641277641278,"rho":-0.05905061304023166,"breakevenPct":1.6959528312514391}]},"raw":{"call":[{"delta":0.15,"premium":1.1067299798445556,"strike":78.91026693540593,"iv":1.0237318173024406,"gamma":0.014487701577019426,"theta":-0.06612680281535689,"vega":0.036661523160949484,"rho":0.005627970823929128,"breakevenPct":42.8464261440023},{"delta":0.2,"premium":1.5674657534246577,"strike":74.38356164383562,"iv":1.010882191780822,"gamma":0.01753150684931507,"theta":-0.07804246575342466,"vega":0.04417123287671233,"rho":0.007420669271116216,"breakevenPct":35.587853130189835},{"delta":0.25,"premium":2.1111888111888115,"strike":71.25874125874125,"iv":1.0283503496503497,"gamma":0.019544755244755244,"theta":-0.09022727272727273,"vega":0.05018601398601399,"rho":0.009191540931171784,"breakevenPct":30.980075496027165},{"delta":0.3,"premium":2.6855405405405404,"strike":68.28648648648648,"iv":1.0322540540540541,"gamma":0.021356756756756756,"theta":-0.09918324324324324,"vega":0.05487027027027027,"rho":0.010941038938558835,"breakevenPct":26.699336489021956},{"delta":0.35,"premium":3.2966814159292035,"strike":65.54867256637168,"iv":1.0301221238938052,"gamma":0.022790265486725664,"theta":-0.10561504424778762,"vega":0.058431858407079644,"rho":0.012667632268202089,"breakevenPct":22.902797556953953},{"delta":0.4,"premium":3.916594827586208,"strike":62.95258620689655,"iv":1.0165650862068965,"gamma":0.024104741379310346,"theta":-0.10891379310344827,"vega":0.06103793103448276,"rho":0.01438844738139102,"breakevenPct":19.374931554468734},{"delta":0.45,"premium":4.669444444444444,"strike":60.76851851851852,"iv":1.0266796296296297,"gamma":0.02439259259259259,"theta":-0.1128,"vega":0.06249259259259259,"rho":0.016009157947426127,"breakevenPct":16.819919564130597},{"delta":0.5,"premium":5.480482456140351,"strike":58.62719298245614,"iv":1.032700438596491,"gamma":0.024437280701754386,"theta":-0.11451359649122807,"vega":0.063,"rho":0.017589938382042834,"breakevenPct":14.445088891580253},{"delta":0.55,"premium":6.400000000000001,"strike":56.53846153846153,"iv":1.0434615384615387,"gamma":0.024038461538461536,"theta":-0.1149923076923077,"vega":0.06246923076923077,"rho":0.019090032145881477,"breakevenPct":12.357807020591467},{"delta":0.6,"premium":7.534322033898304,"strike":54.483050847457626,"iv":1.0755,"gamma":0.022789830508474575,"theta":-0.11589322033898304,"vega":0.06098305084745763,"rho":0.02042398097506548,"breakevenPct":10.71347859161193},{"delta":0.65,"premium":8.39227642276423,"strike":52.39430894308943,"iv":1.041971951219512,"gamma":0.022539430894308942,"theta":-0.1080321138211382,"vega":0.0584520325203252,"rho":0.02197104058128938,"breakevenPct":8.516275438407266},{"delta":0.7,"premium":9.519560669456066,"strike":50.31380753138075,"iv":1.0338587866108786,"gamma":0.021235355648535566,"theta":-0.1009571129707113,"vega":0.05486485355648536,"rho":0.023311777796340177,"breakevenPct":6.8145911636776235},{"delta":0.75,"premium":11.263760080645161,"strike":47.85786290322581,"iv":1.0670745967741935,"gamma":0.01868649193548387,"theta":-0.0941733870967742,"vega":0.04958729838709677,"rho":0.024169722380193156,"breakevenPct":5.543982861839664},{"delta":0.8,"premium":13.103477822580649,"strike":45.337701612903224,"iv":1.1059858870967743,"gamma":0.01596471774193548,"theta":-0.08731854838709677,"vega":0.04404294354838709,"rho":0.024952999263465916,"breakevenPct":4.329254331315229},{"delta":0.85,"premium":15.311235294117646,"strike":42.45294117647059,"iv":1.1149696470588235,"gamma":0.013002000000000001,"theta":-0.07300247058823531,"vega":0.03621917647058824,"rho":0.02544435887799631,"breakevenPct":3.1206679340193917},{"delta":0.9,"premium":17.76487483769318,"strike":39.343168793380016,"iv":1.115666471639413,"gamma":0.009844799176530661,"theta":-0.05646375738950322,"vega":0.027499155616112884,"rho":0.025737191498695258,"breakevenPct":1.9493389062665978}],"put":[{"delta":0.1,"premium":1.105124082891714,"strike":37.685516662018046,"iv":1.275400488836324,"gamma":0.008785959476777749,"theta":-0.05914061567183721,"vega":0.02744558177366172,"rho":-0.005336056632736131,"breakevenPct":34.69664510894845},{"delta":0.15,"premium":1.7387717121588089,"strike":41.79900744416874,"iv":1.1945699751861043,"gamma":0.012255086848635235,"theta":-0.07351935483870968,"vega":0.036333498759305215,"rho":-0.008046822824020233,"breakevenPct":28.484425491939064},{"delta":0.2,"premium":2.4521712158808935,"strike":44.90074441687345,"iv":1.175897518610422,"gamma":0.015108684863523573,"theta":-0.08803548387096774,"vega":0.044149875930521096,"rho":-0.010842902470424562,"breakevenPct":24.220762957448745},{"delta":0.25,"premium":3.3132530120481927,"strike":47.429718875502004,"iv":1.1663586345381527,"gamma":0.017095180722891564,"theta":-0.09768433734939758,"vega":0.04955100401606426,"rho":-0.013754461933855168,"breakevenPct":21.243239241122083},{"delta":0.3,"premium":4.179216867469879,"strike":49.93975903614458,"iv":1.157121686746988,"gamma":0.01905301204819277,"theta":-0.1071722891566265,"vega":0.0548722891566265,"rho":-0.016669838911898213,"breakevenPct":18.308232510519844},{"delta":0.35,"premium":5.0918918918918905,"strike":52.28378378378378,"iv":1.1338783783783783,"gamma":0.020713513513513512,"theta":-0.11166621621621621,"vega":0.058468918918918915,"rho":-0.019623497786572585,"breakevenPct":15.75298549543455},{"delta":0.4,"premium":6.242152466367713,"strike":54.53811659192825,"iv":1.1381349775784755,"gamma":0.021469058295964127,"theta":-0.11656143497757848,"vega":0.06098430493273543,"rho":-0.02275801587755974,"breakevenPct":13.781994595195782},{"delta":0.45,"premium":7.412676056338028,"strike":56.7887323943662,"iv":1.1273112676056338,"gamma":0.02222112676056338,"theta":-0.11795633802816902,"vega":0.0624943661971831,"rho":-0.025906949302689324,"breakevenPct":11.853812853754242},{"delta":0.5,"premium":8.825728155339807,"strike":59.116504854368934,"iv":1.1304495145631068,"gamma":0.022388349514563106,"theta":-0.1188,"vega":0.06298834951456311,"rho":-0.029244052431365516,"breakevenPct":10.2208531136064},{"delta":0.55,"premium":10.414364640883978,"strike":61.552486187845304,"iv":1.1323270718232044,"gamma":0.02213425414364641,"theta":-0.11757624309392266,"vega":0.06247900552486188,"rho":-0.03271944123199926,"breakevenPct":8.708172209487408},{"delta":0.6,"premium":11.810852713178294,"strike":63.82170542635659,"iv":1.1046728682170543,"gamma":0.022146511627906977,"theta":-0.11128062015503877,"vega":0.06097829457364341,"rho":-0.03604298758995165,"breakevenPct":7.150171623554133},{"delta":0.65,"premium":13.611267605633802,"strike":66.36619718309859,"iv":1.0939323943661972,"gamma":0.021443661971830986,"theta":-0.10492676056338028,"vega":0.058470422535211265,"rho":-0.039677466419627695,"breakevenPct":5.821844831281026},{"delta":0.7,"premium":16.049367088607593,"strike":69.4367088607595,"iv":1.1039620253164557,"gamma":0.019981645569620253,"theta":-0.09852088607594937,"vega":0.05488860759493672,"rho":-0.043809406685693254,"breakevenPct":4.692861923354367},{"delta":0.75,"premium":18.55432098765432,"strike":72.5679012345679,"iv":1.0945382716049383,"gamma":0.01841604938271605,"theta":-0.0881283950617284,"vega":0.05013456790123457,"rho":-0.04799266600441406,"breakevenPct":3.574900346661801},{"delta":0.8,"premium":22.007831325301208,"strike":76.57228915662651,"iv":1.1013289156626507,"gamma":0.016113855421686748,"theta":-0.0767524096385542,"vega":0.04419819277108433,"rho":-0.052913572382609735,"breakevenPct":2.591473109828602},{"delta":0.85,"premium":27.010073710073712,"strike":82.07616707616708,"iv":1.1201506142506141,"gamma":0.01312039312039312,"theta":-0.06276044226044226,"vega":0.03667641277641278,"rho":-0.05905061304023166,"breakevenPct":1.6959528312514391}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}