{"symbol":"BFOR","url":"https://intraalpha.com/companies/BFOR","capturedAt":"2026-10-23T05:02:40.351Z","state":"ready","quote":{"symbol":"BFOR","last_price":23.44,"prev_close":23.5895,"regular_close":23.44,"change":-0.1495,"change_pct":-0.6338,"regular_change":-0.1495,"regular_change_pct":-0.6338,"extended_change":0,"extended_change_pct":0,"bid":11.61,"ask":29.33,"bid_size":100,"ask_size":100,"volume":21825,"vwap":23.338772,"open":23.42,"high":23.445,"low":23.29,"close":23.44,"trade_count":71,"last_trade_at":"2026-10-23T00:00:00.114201542Z","last_quote_at":"2026-10-23T00:00:00.400023111Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:35.580573574-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":228100000,"net_expense_ratio":0.0065,"portfolio_turnover":0.93,"dividend_yield":0.0061,"inception_date":"2013-06-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:02:37.644860+00:00"},"optionObservedAt":"2026-10-22T19:51:10.262Z","bars":[{"c":23.49,"h":23.49,"l":23.49,"n":6,"o":23.49,"t":"2026-10-16T13:30:00Z","v":275,"vw":23.49},{"c":23.5688,"h":23.5688,"l":23.56,"n":2,"o":23.56,"t":"2026-10-16T13:35:00Z","v":323594,"vw":23.560136},{"c":23.57,"h":23.59,"l":23.57,"n":20,"o":23.5899,"t":"2026-10-16T13:40:00Z","v":16083,"vw":23.582269},{"c":23.4641,"h":23.49,"l":23.4641,"n":4,"o":23.49,"t":"2026-10-16T14:25:00Z","v":2478,"vw":23.474794},{"c":23.484,"h":23.484,"l":23.484,"n":1,"o":23.484,"t":"2026-10-16T14:30:00Z","v":572,"vw":23.484},{"c":23.4714,"h":23.4714,"l":23.4714,"n":1,"o":23.4714,"t":"2026-10-16T14:40:00Z","v":123,"vw":23.4714},{"c":23.4741,"h":23.4741,"l":23.4741,"n":1,"o":23.4741,"t":"2026-10-16T14:55:00Z","v":211,"vw":23.4741},{"c":23.4707,"h":23.4707,"l":23.4707,"n":2,"o":23.4707,"t":"2026-10-16T15:00:00Z","v":198,"vw":23.4707},{"c":23.2914,"h":23.2914,"l":23.2914,"n":1,"o":23.2914,"t":"2026-10-16T16:45:00Z","v":236,"vw":23.2914},{"c":23.2,"h":23.23,"l":23.2,"n":3,"o":23.23,"t":"2026-10-16T18:50:00Z","v":2154,"vw":23.220901},{"c":23.2101,"h":23.2101,"l":23.2101,"n":2,"o":23.2101,"t":"2026-10-16T19:25:00Z","v":167,"vw":23.2101},{"c":23.1955,"h":23.1955,"l":23.1955,"n":2,"o":23.1955,"t":"2026-10-16T19:45:00Z","v":171,"vw":23.1955},{"c":23.34,"h":23.34,"l":23.34,"n":2,"o":23.34,"t":"2026-10-19T13:30:00Z","v":570,"vw":23.34},{"c":23.36,"h":23.36,"l":23.36,"n":1,"o":23.36,"t":"2026-10-19T13:55:00Z","v":108,"vw":23.36},{"c":23.32,"h":23.32,"l":23.3117,"n":2,"o":23.3117,"t":"2026-10-19T14:00:00Z","v":631,"vw":23.313015},{"c":23.3242,"h":23.3242,"l":23.3242,"n":1,"o":23.3242,"t":"2026-10-19T14:25:00Z","v":424,"vw":23.3242},{"c":23.2801,"h":23.3039,"l":23.2801,"n":2,"o":23.3039,"t":"2026-10-19T14:40:00Z","v":504,"vw":23.288789},{"c":23.3907,"h":23.3907,"l":23.3907,"n":1,"o":23.3907,"t":"2026-10-19T15:40:00Z","v":852,"vw":23.3907},{"c":23.34,"h":23.35,"l":23.3349,"n":19,"o":23.35,"t":"2026-10-19T16:10:00Z","v":4893,"vw":23.346415},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-10-19T16:25:00Z","v":100,"vw":23.34},{"c":23.325,"h":23.325,"l":23.325,"n":1,"o":23.325,"t":"2026-10-19T16:30:00Z","v":100,"vw":23.325},{"c":23.3062,"h":23.32,"l":23.3061,"n":3,"o":23.32,"t":"2026-10-19T18:45:00Z","v":1186,"vw":23.310162},{"c":23.3263,"h":23.3263,"l":23.3263,"n":1,"o":23.3263,"t":"2026-10-19T19:45:00Z","v":117,"vw":23.3263},{"c":23.3,"h":23.3,"l":23.3,"n":8,"o":23.3,"t":"2026-10-19T19:55:00Z","v":361,"vw":23.3},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-10-20T13:30:00Z","v":503,"vw":23.32},{"c":23.4475,"h":23.4475,"l":23.4475,"n":1,"o":23.4475,"t":"2026-10-20T14:05:00Z","v":404,"vw":23.4475},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-20T17:30:00Z","v":222,"vw":23.5},{"c":23.485,"h":23.485,"l":23.485,"n":1,"o":23.485,"t":"2026-10-20T18:25:00Z","v":100,"vw":23.485},{"c":23.475,"h":23.475,"l":23.4736,"n":2,"o":23.4736,"t":"2026-10-20T18:40:00Z","v":529,"vw":23.474394},{"c":23.5008,"h":23.5008,"l":23.5008,"n":2,"o":23.5008,"t":"2026-10-20T19:30:00Z","v":220,"vw":23.5008},{"c":23.48,"h":23.48,"l":23.48,"n":1,"o":23.48,"t":"2026-10-20T19:40:00Z","v":1016,"vw":23.48},{"c":23.54,"h":23.54,"l":23.54,"n":2,"o":23.54,"t":"2026-10-21T13:30:00Z","v":835,"vw":23.54},{"c":23.55,"h":23.5619,"l":23.55,"n":2,"o":23.5619,"t":"2026-10-21T14:20:00Z","v":318,"vw":23.557933},{"c":23.5997,"h":23.5997,"l":23.5997,"n":2,"o":23.5997,"t":"2026-10-21T15:45:00Z","v":200,"vw":23.5997},{"c":23.5937,"h":23.5937,"l":23.5937,"n":1,"o":23.5937,"t":"2026-10-21T15:50:00Z","v":256,"vw":23.5937},{"c":23.575,"h":23.575,"l":23.575,"n":3,"o":23.575,"t":"2026-10-21T16:20:00Z","v":357,"vw":23.575},{"c":23.58,"h":23.58,"l":23.58,"n":2,"o":23.58,"t":"2026-10-21T16:25:00Z","v":200,"vw":23.58},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-21T16:45:00Z","v":114,"vw":23.58},{"c":23.6,"h":23.6,"l":23.6,"n":7,"o":23.6,"t":"2026-10-21T17:05:00Z","v":700,"vw":23.6},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-21T17:15:00Z","v":2000,"vw":23.59},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-21T17:55:00Z","v":500,"vw":23.6},{"c":23.5484,"h":23.5484,"l":23.5484,"n":2,"o":23.5484,"t":"2026-10-21T19:20:00Z","v":365,"vw":23.5484},{"c":23.5761,"h":23.5761,"l":23.5684,"n":2,"o":23.5684,"t":"2026-10-21T19:25:00Z","v":437,"vw":23.573563},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-10-21T19:45:00Z","v":100,"vw":23.61},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-10-22T13:30:00Z","v":1065,"vw":23.42},{"c":23.445,"h":23.445,"l":23.445,"n":1,"o":23.445,"t":"2026-10-22T13:55:00Z","v":185,"vw":23.445},{"c":23.305,"h":23.3307,"l":23.29,"n":9,"o":23.3307,"t":"2026-10-22T14:25:00Z","v":2100,"vw":23.311576},{"c":23.3017,"h":23.3017,"l":23.29,"n":2,"o":23.29,"t":"2026-10-22T14:30:00Z","v":600,"vw":23.29585},{"c":23.31,"h":23.31,"l":23.31,"n":2,"o":23.31,"t":"2026-10-22T14:55:00Z","v":10135,"vw":23.31},{"c":23.3437,"h":23.3437,"l":23.3437,"n":1,"o":23.3437,"t":"2026-10-22T15:05:00Z","v":144,"vw":23.3437},{"c":23.3619,"h":23.3619,"l":23.3436,"n":3,"o":23.3436,"t":"2026-10-22T15:30:00Z","v":604,"vw":23.353888},{"c":23.3989,"h":23.399,"l":23.3989,"n":2,"o":23.399,"t":"2026-10-22T16:50:00Z","v":982,"vw":23.398971},{"c":23.415,"h":23.415,"l":23.41,"n":2,"o":23.41,"t":"2026-10-22T16:55:00Z","v":207,"vw":23.412585},{"c":23.3908,"h":23.3908,"l":23.3908,"n":1,"o":23.3908,"t":"2026-10-22T17:25:00Z","v":296,"vw":23.3908},{"c":23.405,"h":23.405,"l":23.405,"n":1,"o":23.405,"t":"2026-10-22T17:40:00Z","v":1236,"vw":23.405},{"c":23.4077,"h":23.4077,"l":23.4077,"n":1,"o":23.4077,"t":"2026-10-22T19:40:00Z","v":128,"vw":23.4077},{"c":23.44,"h":23.44,"l":23.44,"n":4,"o":23.44,"t":"2026-10-22T19:50:00Z","v":555,"vw":23.44},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-22T20:00:00Z","v":254,"vw":23.44}],"history":[{"c":72.951,"h":73.73,"l":72.94,"n":58,"o":73.73,"t":"2024-10-21T04:00:00Z","v":1767,"vw":73.404605},{"c":72.48,"h":72.74,"l":72.48,"n":34,"o":72.74,"t":"2024-10-22T04:00:00Z","v":2027,"vw":72.569824},{"c":72.07,"h":72.37,"l":71.89,"n":51,"o":72.37,"t":"2024-10-23T04:00:00Z","v":3719,"vw":72.038678},{"c":72.166,"h":72.33,"l":72.12,"n":28,"o":72.33,"t":"2024-10-24T04:00:00Z","v":2280,"vw":72.175089},{"c":71.7957,"h":72.5,"l":71.7957,"n":26,"o":72.5,"t":"2024-10-25T04:00:00Z","v":2458,"vw":72.239095},{"c":72.4845,"h":72.535,"l":72.4457,"n":34,"o":72.47,"t":"2024-10-28T04:00:00Z","v":2100,"vw":72.46983},{"c":72.4288,"h":72.4907,"l":72.12,"n":37,"o":72.12,"t":"2024-10-29T04:00:00Z","v":2376,"vw":72.3075},{"c":72.33,"h":72.5204,"l":72.33,"n":33,"o":72.39,"t":"2024-10-30T04:00:00Z","v":1555,"vw":72.466758},{"c":71.62,"h":72.07,"l":71.62,"n":77,"o":72.07,"t":"2024-10-31T04:00:00Z","v":19780,"vw":71.876296},{"c":71.8,"h":72.32,"l":71.76,"n":72,"o":72.32,"t":"2024-11-01T04:00:00Z","v":3292,"vw":71.872749},{"c":71.8,"h":72.2,"l":71.67,"n":56,"o":71.67,"t":"2024-11-04T05:00:00Z","v":4468,"vw":71.841373},{"c":73.17,"h":73.17,"l":71.86,"n":71,"o":71.86,"t":"2024-11-05T05:00:00Z","v":20688,"vw":72.838186},{"c":76.675,"h":76.675,"l":75.45,"n":68,"o":76.37,"t":"2024-11-06T05:00:00Z","v":28529,"vw":76.340109},{"c":76.4469,"h":76.75,"l":76.26,"n":65,"o":76.75,"t":"2024-11-07T05:00:00Z","v":9151,"vw":76.537765},{"c":77.4665,"h":77.65,"l":76.62,"n":54,"o":76.62,"t":"2024-11-08T05:00:00Z","v":2212,"vw":76.977128},{"c":78.2199,"h":78.3,"l":77.97,"n":58,"o":78.01,"t":"2024-11-11T05:00:00Z","v":5231,"vw":78.224552},{"c":77.4603,"h":78.1325,"l":77.23,"n":56,"o":78.1325,"t":"2024-11-12T05:00:00Z","v":4918,"vw":77.498274},{"c":77.039,"h":77.9369,"l":77.039,"n":37,"o":77.87,"t":"2024-11-13T05:00:00Z","v":1948,"vw":77.846339},{"c":76.3658,"h":77.25,"l":76.3658,"n":36,"o":77.25,"t":"2024-11-14T05:00:00Z","v":1149,"vw":76.724732},{"c":75.628,"h":75.89,"l":75.4418,"n":29,"o":75.89,"t":"2024-11-15T05:00:00Z","v":5016,"vw":75.827874},{"c":75.84,"h":76.15,"l":75.71,"n":54,"o":75.81,"t":"2024-11-18T05:00:00Z","v":3629,"vw":75.941805},{"c":76.1338,"h":76.1338,"l":75.39,"n":26,"o":75.39,"t":"2024-11-19T05:00:00Z","v":529,"vw":75.39},{"c":76.3012,"h":76.31,"l":75.83,"n":49,"o":76.185,"t":"2024-11-20T05:00:00Z","v":2690,"vw":76.008795},{"c":77.6511,"h":77.82,"l":76.78,"n":39,"o":76.78,"t":"2024-11-21T05:00:00Z","v":2866,"vw":77.713163},{"c":78.7997,"h":78.7997,"l":78.11,"n":76,"o":78.11,"t":"2024-11-22T05:00:00Z","v":3818,"vw":78.518708},{"c":79.4548,"h":79.8,"l":79.26,"n":100,"o":79.45,"t":"2024-11-25T05:00:00Z","v":5158,"vw":79.570477},{"c":79.2691,"h":79.46,"l":79.1121,"n":46,"o":79.46,"t":"2024-11-26T05:00:00Z","v":6490,"vw":79.38434},{"c":78.9606,"h":79.41,"l":78.96,"n":39,"o":79.41,"t":"2024-11-27T05:00:00Z","v":1906,"vw":79.134213},{"c":79.21,"h":79.55,"l":79.21,"n":40,"o":79.55,"t":"2024-11-29T05:00:00Z","v":1616,"vw":79.343371},{"c":79.0488,"h":79.34,"l":78.7515,"n":45,"o":79.34,"t":"2024-12-02T05:00:00Z","v":3015,"vw":78.937089},{"c":78.8579,"h":78.98,"l":78.8579,"n":29,"o":78.875,"t":"2024-12-03T05:00:00Z","v":1934,"vw":78.954787},{"c":79.0282,"h":79.03,"l":78.85,"n":29,"o":79.03,"t":"2024-12-04T05:00:00Z","v":1066,"vw":78.972324},{"c":78.5596,"h":79.01,"l":78.5596,"n":85,"o":79,"t":"2024-12-05T05:00:00Z","v":8163,"vw":78.856327},{"c":78.48,"h":78.92,"l":78.34,"n":75,"o":78.92,"t":"2024-12-06T05:00:00Z","v":12629,"vw":78.494152},{"c":77.45,"h":78.75,"l":77.45,"n":136,"o":78.75,"t":"2024-12-09T05:00:00Z","v":15169,"vw":77.872359},{"c":76.97,"h":77.62,"l":76.97,"n":229,"o":77.22,"t":"2024-12-10T05:00:00Z","v":18398,"vw":77.295419},{"c":77.72,"h":77.8335,"l":77.47,"n":51,"o":77.73,"t":"2024-12-11T05:00:00Z","v":3355,"vw":77.752219},{"c":77.05,"h":77.51,"l":77.05,"n":44,"o":77.51,"t":"2024-12-12T05:00:00Z","v":1609,"vw":77.316462},{"c":76.58,"h":77.11,"l":76.42,"n":247,"o":77.11,"t":"2024-12-13T05:00:00Z","v":16291,"vw":76.60717},{"c":76.6448,"h":77.04,"l":76.64,"n":88,"o":77.0122,"t":"2024-12-16T05:00:00Z","v":7054,"vw":76.899129},{"c":75.8806,"h":76.31,"l":75.72,"n":84,"o":76.31,"t":"2024-12-17T05:00:00Z","v":7948,"vw":75.887134},{"c":73.04,"h":76.14,"l":73.04,"n":123,"o":76.08,"t":"2024-12-18T05:00:00Z","v":24354,"vw":73.904334},{"c":72.5575,"h":73.63,"l":72.5575,"n":90,"o":73.18,"t":"2024-12-19T05:00:00Z","v":19164,"vw":72.818659},{"c":73.19,"h":73.68,"l":72.24,"n":53,"o":72.24,"t":"2024-12-20T05:00:00Z","v":7641,"vw":73.29505},{"c":73.24,"h":73.24,"l":72.7053,"n":48,"o":73.1,"t":"2024-12-23T05:00:00Z","v":1510,"vw":73.011979},{"c":73.8,"h":73.8,"l":73.42,"n":132,"o":73.42,"t":"2024-12-24T05:00:00Z","v":2146,"vw":73.607273},{"c":74.15,"h":74.18,"l":73.53,"n":52,"o":73.65,"t":"2024-12-26T05:00:00Z","v":3237,"vw":73.77754},{"c":73.3466,"h":73.95,"l":73.289,"n":58,"o":73.78,"t":"2024-12-27T05:00:00Z","v":1309,"vw":73.491899},{"c":72.9506,"h":72.96,"l":72.44,"n":48,"o":72.44,"t":"2024-12-30T05:00:00Z","v":1093,"vw":72.704631},{"c":72.7658,"h":73.18,"l":72.7658,"n":47,"o":73.12,"t":"2024-12-31T05:00:00Z","v":2961,"vw":72.934694},{"c":72.8288,"h":73.41,"l":72.51,"n":57,"o":73.41,"t":"2025-01-02T05:00:00Z","v":2919,"vw":72.929445},{"c":73.7248,"h":73.7392,"l":72.9,"n":90,"o":72.9,"t":"2025-01-03T05:00:00Z","v":4603,"vw":73.518514},{"c":73.6512,"h":74.26,"l":73.6512,"n":71,"o":74.11,"t":"2025-01-06T05:00:00Z","v":1732,"vw":74.015146},{"c":73.1004,"h":73.81,"l":72.89,"n":85,"o":73.81,"t":"2025-01-07T05:00:00Z","v":3632,"vw":73.46688},{"c":73.2814,"h":73.2814,"l":72.79,"n":42,"o":72.79,"t":"2025-01-08T05:00:00Z","v":7693,"vw":72.876367},{"c":72.216,"h":72.7,"l":71.86,"n":116,"o":72.7,"t":"2025-01-10T05:00:00Z","v":7292,"vw":72.271445},{"c":72.4761,"h":72.4879,"l":71.69,"n":55,"o":71.69,"t":"2025-01-13T05:00:00Z","v":3684,"vw":72.23611},{"c":73.4815,"h":73.6,"l":73,"n":46,"o":73,"t":"2025-01-14T05:00:00Z","v":3678,"vw":73.331218},{"c":74.7301,"h":75.0077,"l":74.39,"n":86,"o":74.82,"t":"2025-01-15T05:00:00Z","v":16615,"vw":74.540071},{"c":75.1177,"h":75.26,"l":74.83,"n":48,"o":74.83,"t":"2025-01-16T05:00:00Z","v":41514,"vw":74.895796},{"c":75.5071,"h":75.58,"l":75.4705,"n":61,"o":75.58,"t":"2025-01-17T05:00:00Z","v":3559,"vw":75.517252},{"c":76.4504,"h":76.4504,"l":76.1,"n":127,"o":76.1,"t":"2025-01-21T05:00:00Z","v":5550,"vw":76.370437},{"c":76.4149,"h":76.6499,"l":76.39,"n":112,"o":76.64,"t":"2025-01-22T05:00:00Z","v":4616,"vw":76.502584},{"c":76.521,"h":76.6,"l":76.375,"n":71,"o":76.375,"t":"2025-01-23T05:00:00Z","v":3389,"vw":76.557738},{"c":76.4074,"h":76.55,"l":76.31,"n":80,"o":76.55,"t":"2025-01-24T05:00:00Z","v":2867,"vw":76.427989},{"c":75.2792,"h":75.382,"l":75.22,"n":62,"o":75.32,"t":"2025-01-27T05:00:00Z","v":1715,"vw":75.305214},{"c":75.6161,"h":75.6799,"l":75.41,"n":46,"o":75.6219,"t":"2025-01-28T05:00:00Z","v":1997,"vw":75.533626},{"c":75.6545,"h":75.84,"l":75.54,"n":49,"o":75.68,"t":"2025-01-29T05:00:00Z","v":6753,"vw":75.772252},{"c":76.4014,"h":76.735,"l":76,"n":43,"o":76.23,"t":"2025-01-30T05:00:00Z","v":4262,"vw":76.593261},{"c":75.6197,"h":76.61,"l":75.555,"n":60,"o":76.45,"t":"2025-01-31T05:00:00Z","v":6291,"vw":76.46255},{"c":74.9,"h":75.1437,"l":74.19,"n":76,"o":74.27,"t":"2025-02-03T05:00:00Z","v":7123,"vw":74.873854},{"c":75.5836,"h":75.6299,"l":74.96,"n":75,"o":74.96,"t":"2025-02-04T05:00:00Z","v":2077,"vw":75.27716},{"c":76.1154,"h":76.168,"l":75.776,"n":51,"o":75.78,"t":"2025-02-05T05:00:00Z","v":2840,"vw":75.937178},{"c":76.266,"h":76.51,"l":76.18,"n":62,"o":76.48,"t":"2025-02-06T05:00:00Z","v":1885,"vw":76.384004},{"c":75.8051,"h":76.55,"l":75.8051,"n":32,"o":76.55,"t":"2025-02-07T05:00:00Z","v":1843,"vw":76.086348},{"c":76.1271,"h":76.28,"l":76.02,"n":74,"o":76.28,"t":"2025-02-10T05:00:00Z","v":2870,"vw":76.11416},{"c":75.83,"h":76,"l":75.75,"n":42,"o":75.79,"t":"2025-02-11T05:00:00Z","v":3797,"vw":75.830722},{"c":75.2342,"h":75.37,"l":74.91,"n":26,"o":74.91,"t":"2025-02-12T05:00:00Z","v":2889,"vw":75.243109},{"c":76.1022,"h":76.1022,"l":75.515,"n":42,"o":75.72,"t":"2025-02-13T05:00:00Z","v":2678,"vw":75.760317},{"c":75.92,"h":76.17,"l":75.92,"n":72,"o":76.17,"t":"2025-02-14T05:00:00Z","v":5388,"vw":76.088079},{"c":76.42,"h":76.42,"l":76.01,"n":80,"o":76.18,"t":"2025-02-18T05:00:00Z","v":7051,"vw":76.180766},{"c":76.036,"h":76.05,"l":75.9022,"n":98,"o":76.05,"t":"2025-02-19T05:00:00Z","v":23068,"vw":75.94862},{"c":75.2036,"h":75.24,"l":74.6887,"n":75,"o":75,"t":"2025-02-20T05:00:00Z","v":1908,"vw":74.969964},{"c":73.24,"h":75.48,"l":73.04,"n":109,"o":75.48,"t":"2025-02-21T05:00:00Z","v":14236,"vw":74.205572},{"c":72.7449,"h":73.44,"l":72.41,"n":82,"o":73.44,"t":"2025-02-24T05:00:00Z","v":3165,"vw":72.880918},{"c":72.6616,"h":72.7595,"l":72.03,"n":32,"o":72.4,"t":"2025-02-25T05:00:00Z","v":4447,"vw":72.192271},{"c":72.8129,"h":73.41,"l":72.8,"n":86,"o":72.96,"t":"2025-02-26T05:00:00Z","v":12080,"vw":72.978334},{"c":71.8891,"h":73.04,"l":71.88,"n":37,"o":73.04,"t":"2025-02-27T05:00:00Z","v":2164,"vw":72.690471},{"c":72.72,"h":72.72,"l":71.87,"n":55,"o":71.97,"t":"2025-02-28T05:00:00Z","v":2440,"vw":72.13757},{"c":71.3075,"h":72.81,"l":71.065,"n":63,"o":72.81,"t":"2025-03-03T05:00:00Z","v":2020,"vw":71.450943},{"c":70.4074,"h":71.17,"l":69.795,"n":91,"o":70.71,"t":"2025-03-04T05:00:00Z","v":8995,"vw":70.536406},{"c":70.83,"h":70.97,"l":70.14,"n":44,"o":70.29,"t":"2025-03-05T05:00:00Z","v":12834,"vw":70.66524},{"c":69.6402,"h":70.41,"l":69.56,"n":48,"o":70.06,"t":"2025-03-06T05:00:00Z","v":5205,"vw":69.896749},{"c":70.2969,"h":70.355,"l":68.72,"n":84,"o":69.51,"t":"2025-03-07T05:00:00Z","v":6881,"vw":69.598885},{"c":68.77,"h":69.55,"l":68.29,"n":71,"o":69.4,"t":"2025-03-10T04:00:00Z","v":4943,"vw":68.995037},{"c":68.62,"h":69.35,"l":68.35,"n":103,"o":68.86,"t":"2025-03-11T04:00:00Z","v":18407,"vw":68.94475},{"c":68.7222,"h":69.5199,"l":68.4493,"n":56,"o":69.45,"t":"2025-03-12T04:00:00Z","v":3272,"vw":69.122562},{"c":67.6279,"h":68.2215,"l":67.48,"n":70,"o":68.2215,"t":"2025-03-13T04:00:00Z","v":5304,"vw":67.925174},{"c":69.3204,"h":69.3204,"l":68.3,"n":124,"o":68.3,"t":"2025-03-14T04:00:00Z","v":15913,"vw":69.078245},{"c":70.17,"h":70.27,"l":69.8707,"n":47,"o":69.8707,"t":"2025-03-17T04:00:00Z","v":5149,"vw":70.026262},{"c":69.5764,"h":69.86,"l":69.45,"n":36,"o":69.86,"t":"2025-03-18T04:00:00Z","v":1196,"vw":69.699762},{"c":70.71,"h":70.775,"l":69.68,"n":75,"o":69.68,"t":"2025-03-19T04:00:00Z","v":3235,"vw":70.230328},{"c":70.3464,"h":70.5701,"l":70.12,"n":51,"o":70.12,"t":"2025-03-20T04:00:00Z","v":1148,"vw":70.410953},{"c":70.0448,"h":70.0448,"l":69.59,"n":64,"o":69.59,"t":"2025-03-21T04:00:00Z","v":2248,"vw":69.846963},{"c":71.6389,"h":71.6389,"l":71.05,"n":102,"o":71.05,"t":"2025-03-24T04:00:00Z","v":6930,"vw":71.239932},{"c":71.5787,"h":71.6448,"l":71.4605,"n":45,"o":71.61,"t":"2025-03-25T04:00:00Z","v":3622,"vw":71.521403},{"c":70.9488,"h":71.63,"l":70.87,"n":35,"o":71.63,"t":"2025-03-26T04:00:00Z","v":2004,"vw":71.239234},{"c":70.43,"h":70.79,"l":70.38,"n":47,"o":70.79,"t":"2025-03-27T04:00:00Z","v":2000,"vw":70.565399},{"c":69.1541,"h":69.3848,"l":68.84,"n":58,"o":69.3848,"t":"2025-03-28T04:00:00Z","v":1706,"vw":68.941173},{"c":69.4417,"h":69.5112,"l":67.98,"n":70,"o":68.34,"t":"2025-03-31T04:00:00Z","v":7356,"vw":68.494069},{"c":69.7676,"h":69.87,"l":68.97,"n":89,"o":69.29,"t":"2025-04-01T04:00:00Z","v":5021,"vw":69.382753},{"c":70.6234,"h":70.6234,"l":68.98,"n":53,"o":68.98,"t":"2025-04-02T04:00:00Z","v":2928,"vw":70.071648},{"c":66.4303,"h":67.72,"l":66.42,"n":81,"o":67.72,"t":"2025-04-03T04:00:00Z","v":7870,"vw":66.887977},{"c":63.0085,"h":64.58,"l":62.58,"n":139,"o":64.58,"t":"2025-04-04T04:00:00Z","v":9612,"vw":63.536978},{"c":62.817,"h":63.39,"l":60.26,"n":190,"o":61.1,"t":"2025-04-07T04:00:00Z","v":32430,"vw":61.874941},{"c":61.6203,"h":65.12,"l":60.87,"n":89,"o":65.12,"t":"2025-04-08T04:00:00Z","v":10860,"vw":63.624822},{"c":66.96,"h":67.37,"l":61.3,"n":102,"o":61.54,"t":"2025-04-09T04:00:00Z","v":9944,"vw":65.411317},{"c":64.4912,"h":65.66,"l":63.08,"n":68,"o":65.51,"t":"2025-04-10T04:00:00Z","v":6050,"vw":64.598675},{"c":65.3959,"h":65.3959,"l":63.75,"n":53,"o":63.75,"t":"2025-04-11T04:00:00Z","v":3318,"vw":64.309917},{"c":66.0737,"h":66.71,"l":66.01,"n":70,"o":66.46,"t":"2025-04-14T04:00:00Z","v":17677,"vw":66.556562},{"c":66.2673,"h":66.6,"l":66.12,"n":40,"o":66.12,"t":"2025-04-15T04:00:00Z","v":1316,"vw":66.454733},{"c":65.4953,"h":66.17,"l":65.4953,"n":80,"o":65.91,"t":"2025-04-16T04:00:00Z","v":7294,"vw":65.904587},{"c":65.9467,"h":66.235,"l":65.91,"n":43,"o":65.91,"t":"2025-04-17T04:00:00Z","v":4122,"vw":66.173478},{"c":64.2781,"h":65.28,"l":63.7,"n":89,"o":65.28,"t":"2025-04-21T04:00:00Z","v":4746,"vw":64.126867},{"c":66.0437,"h":66.08,"l":64.9,"n":62,"o":64.9,"t":"2025-04-22T04:00:00Z","v":4545,"vw":65.61884},{"c":67.09,"h":68.6,"l":66.87,"n":52,"o":67.66,"t":"2025-04-23T04:00:00Z","v":3908,"vw":67.636119},{"c":68.47,"h":68.52,"l":67.16,"n":80,"o":67.16,"t":"2025-04-24T04:00:00Z","v":5415,"vw":68.043123},{"c":68.4052,"h":68.4052,"l":67.7963,"n":44,"o":68.17,"t":"2025-04-25T04:00:00Z","v":2518,"vw":68.018507},{"c":68.6915,"h":68.97,"l":68.03,"n":50,"o":68.85,"t":"2025-04-28T04:00:00Z","v":7808,"vw":68.163354},{"c":69.0968,"h":69.205,"l":68.49,"n":41,"o":68.51,"t":"2025-04-29T04:00:00Z","v":2271,"vw":68.837593},{"c":68.9622,"h":68.9622,"l":68.27,"n":36,"o":68.27,"t":"2025-04-30T04:00:00Z","v":1434,"vw":68.386415},{"c":69.155,"h":69.53,"l":69.1,"n":49,"o":69.1,"t":"2025-05-01T04:00:00Z","v":2943,"vw":69.296258},{"c":70.8224,"h":70.94,"l":70.47,"n":56,"o":70.47,"t":"2025-05-02T04:00:00Z","v":2912,"vw":70.813062},{"c":70.6886,"h":71.13,"l":70.6886,"n":66,"o":70.9901,"t":"2025-05-05T04:00:00Z","v":3291,"vw":71.045024},{"c":70.4251,"h":70.56,"l":70.3101,"n":57,"o":70.3101,"t":"2025-05-06T04:00:00Z","v":1642,"vw":70.470596},{"c":70.6248,"h":70.69,"l":70.4899,"n":24,"o":70.67,"t":"2025-05-07T04:00:00Z","v":1186,"vw":70.588186},{"c":71.7286,"h":72.11,"l":71.34,"n":38,"o":71.34,"t":"2025-05-08T04:00:00Z","v":1731,"vw":71.820355},{"c":71.6961,"h":71.91,"l":71.52,"n":68,"o":71.91,"t":"2025-05-09T04:00:00Z","v":40064,"vw":71.707094},{"c":73.99,"h":73.99,"l":73.46,"n":81,"o":73.7,"t":"2025-05-12T04:00:00Z","v":5077,"vw":73.86787},{"c":74.66,"h":74.85,"l":74.1,"n":62,"o":74.1,"t":"2025-05-13T04:00:00Z","v":2280,"vw":74.562457},{"c":74.36,"h":74.72,"l":74.36,"n":54,"o":74.72,"t":"2025-05-14T04:00:00Z","v":5151,"vw":74.481418},{"c":74.5876,"h":74.66,"l":74.301,"n":54,"o":74.301,"t":"2025-05-15T04:00:00Z","v":12068,"vw":74.549059},{"c":75.3312,"h":75.35,"l":74.71,"n":73,"o":74.71,"t":"2025-05-16T04:00:00Z","v":3079,"vw":75.187051},{"c":75.27,"h":75.27,"l":74.55,"n":78,"o":74.55,"t":"2025-05-19T04:00:00Z","v":4805,"vw":75.076206},{"c":75.03,"h":75.2,"l":74.83,"n":40,"o":75.0708,"t":"2025-05-20T04:00:00Z","v":3715,"vw":75.004973},{"c":73.6269,"h":74.66,"l":73.6269,"n":62,"o":74.4884,"t":"2025-05-21T04:00:00Z","v":1743,"vw":74.377964},{"c":73.3341,"h":73.611,"l":73.3341,"n":37,"o":73.611,"t":"2025-05-22T04:00:00Z","v":465,"vw":73.611},{"c":72.9917,"h":73.115,"l":72.32,"n":43,"o":72.32,"t":"2025-05-23T04:00:00Z","v":1723,"vw":72.811608},{"c":74.477,"h":74.477,"l":73.76,"n":61,"o":73.76,"t":"2025-05-27T04:00:00Z","v":1875,"vw":73.993517},{"c":73.7178,"h":74.3901,"l":73.7178,"n":50,"o":74.39,"t":"2025-05-28T04:00:00Z","v":2298,"vw":74.073896},{"c":73.9098,"h":73.95,"l":73.69,"n":33,"o":73.69,"t":"2025-05-29T04:00:00Z","v":1489,"vw":73.866462},{"c":73.9728,"h":73.99,"l":73.7799,"n":33,"o":73.78,"t":"2025-05-30T04:00:00Z","v":1456,"vw":73.815389},{"c":73.8865,"h":73.8865,"l":73.8213,"n":53,"o":73.8213,"t":"2025-06-02T04:00:00Z","v":1148,"vw":73.8213},{"c":74.5921,"h":74.68,"l":73.96,"n":48,"o":73.96,"t":"2025-06-03T04:00:00Z","v":3516,"vw":74.582882},{"c":74.4181,"h":74.7301,"l":74.4181,"n":33,"o":74.7301,"t":"2025-06-04T04:00:00Z","v":925,"vw":74.656944},{"c":74.3161,"h":74.77,"l":74.29,"n":84,"o":74.32,"t":"2025-06-05T04:00:00Z","v":10070,"vw":74.518902},{"c":75.2863,"h":75.2863,"l":74.98,"n":54,"o":75.0609,"t":"2025-06-06T04:00:00Z","v":3190,"vw":75.085946},{"c":75.2688,"h":75.58,"l":75.11,"n":65,"o":75.11,"t":"2025-06-09T04:00:00Z","v":2898,"vw":75.41795},{"c":75.2559,"h":75.34,"l":75.2559,"n":69,"o":75.34,"t":"2025-06-10T04:00:00Z","v":915,"vw":75.313128},{"c":75.1549,"h":75.5499,"l":75.1549,"n":37,"o":75.41,"t":"2025-06-11T04:00:00Z","v":805,"vw":75.496503},{"c":75.185,"h":75.185,"l":74.72,"n":55,"o":74.89,"t":"2025-06-12T04:00:00Z","v":4532,"vw":74.999912},{"c":73.9512,"h":74.55,"l":73.88,"n":60,"o":74.21,"t":"2025-06-13T04:00:00Z","v":2709,"vw":74.44787},{"c":74.785,"h":75.072,"l":74.785,"n":64,"o":74.86,"t":"2025-06-16T04:00:00Z","v":5970,"vw":74.917826},{"c":74.1604,"h":74.63,"l":74.07,"n":55,"o":74.58,"t":"2025-06-17T04:00:00Z","v":2083,"vw":74.32777},{"c":74.19,"h":74.6899,"l":74.19,"n":73,"o":74.23,"t":"2025-06-18T04:00:00Z","v":9351,"vw":74.386434},{"c":74.2524,"h":74.97,"l":74.03,"n":43,"o":74.97,"t":"2025-06-20T04:00:00Z","v":5999,"vw":74.398981},{"c":74.95,"h":74.95,"l":73.65,"n":109,"o":74.15,"t":"2025-06-23T04:00:00Z","v":12503,"vw":74.119586},{"c":75.931,"h":76.04,"l":75.4,"n":118,"o":75.7,"t":"2025-06-24T04:00:00Z","v":13695,"vw":75.714786},{"c":75.3,"h":76.05,"l":75.3,"n":74,"o":76.05,"t":"2025-06-25T04:00:00Z","v":3559,"vw":75.550423},{"c":76.46,"h":76.49,"l":75.67,"n":93,"o":75.87,"t":"2025-06-26T04:00:00Z","v":6828,"vw":76.143886},{"c":76.7184,"h":77.07,"l":76.25,"n":83,"o":76.56,"t":"2025-06-27T04:00:00Z","v":6478,"vw":76.668581},{"c":77.0093,"h":77.03,"l":76.86,"n":50,"o":77.0001,"t":"2025-06-30T04:00:00Z","v":2341,"vw":76.982615},{"c":77.5079,"h":77.52,"l":77.05,"n":53,"o":77.13,"t":"2025-07-01T04:00:00Z","v":1721,"vw":77.327776},{"c":78.21,"h":78.21,"l":77.61,"n":76,"o":77.61,"t":"2025-07-02T04:00:00Z","v":13210,"vw":78.135183},{"c":78.9025,"h":78.99,"l":78.51,"n":40,"o":78.51,"t":"2025-07-03T04:00:00Z","v":1165,"vw":78.79876},{"c":78.2395,"h":78.91,"l":77.89,"n":93,"o":78.91,"t":"2025-07-07T04:00:00Z","v":4680,"vw":78.443027},{"c":78.2855,"h":78.58,"l":78.2855,"n":38,"o":78.4,"t":"2025-07-08T04:00:00Z","v":2750,"vw":78.375008},{"c":78.5703,"h":78.5703,"l":78.05,"n":31,"o":78.05,"t":"2025-07-09T04:00:00Z","v":208783,"vw":78.233319},{"c":78.6559,"h":78.9791,"l":78.56,"n":48,"o":78.56,"t":"2025-07-10T04:00:00Z","v":4484,"vw":78.805001},{"c":77.7739,"h":78.28,"l":77.72,"n":60,"o":78.28,"t":"2025-07-11T04:00:00Z","v":7101,"vw":77.985079},{"c":78.2177,"h":78.2177,"l":77.94,"n":109,"o":78.04,"t":"2025-07-14T04:00:00Z","v":7313,"vw":78.141353},{"c":76.988,"h":77.9139,"l":76.988,"n":70,"o":77.9139,"t":"2025-07-15T04:00:00Z","v":6662,"vw":77.375136},{"c":77.4384,"h":77.52,"l":77.1588,"n":48,"o":77.36,"t":"2025-07-16T04:00:00Z","v":4500,"vw":77.483948},{"c":78.3024,"h":78.395,"l":77.8928,"n":58,"o":77.8928,"t":"2025-07-17T04:00:00Z","v":4262,"vw":78.268564},{"c":78.1343,"h":78.7,"l":78,"n":51,"o":78.7,"t":"2025-07-18T04:00:00Z","v":4858,"vw":78.236058},{"c":77.8402,"h":78.485,"l":77.83,"n":68,"o":78.1801,"t":"2025-07-21T04:00:00Z","v":3437,"vw":78.129422},{"c":78.4673,"h":78.53,"l":77.96,"n":52,"o":78.09,"t":"2025-07-22T04:00:00Z","v":2906,"vw":78.30506},{"c":79.19,"h":79.24,"l":78.8812,"n":86,"o":79,"t":"2025-07-23T04:00:00Z","v":9081,"vw":79.023232},{"c":78.6186,"h":79.08,"l":78.6186,"n":37,"o":79.08,"t":"2025-07-24T04:00:00Z","v":8188,"vw":78.841483},{"c":79.0311,"h":79.13,"l":78.68,"n":58,"o":78.93,"t":"2025-07-25T04:00:00Z","v":4005,"vw":78.91883},{"c":79.039,"h":79.115,"l":78.93,"n":122,"o":79.04,"t":"2025-07-28T04:00:00Z","v":9478,"vw":78.977353},{"c":78.7721,"h":79.26,"l":78.75,"n":51,"o":79.26,"t":"2025-07-29T04:00:00Z","v":1319,"vw":78.853374},{"c":78.6176,"h":79.26,"l":78.28,"n":80,"o":78.94,"t":"2025-07-30T04:00:00Z","v":5170,"vw":78.753837},{"c":78.0294,"h":78.88,"l":78.01,"n":92,"o":78.55,"t":"2025-07-31T04:00:00Z","v":6677,"vw":78.436913},{"c":76.9224,"h":77.35,"l":76.38,"n":104,"o":77.13,"t":"2025-08-01T04:00:00Z","v":12114,"vw":76.923434},{"c":78.2539,"h":78.26,"l":77.44,"n":87,"o":77.44,"t":"2025-08-04T04:00:00Z","v":3629,"vw":77.904557},{"c":78.1061,"h":78.42,"l":77.671,"n":76,"o":78.42,"t":"2025-08-05T04:00:00Z","v":9080,"vw":77.704764},{"c":78.032,"h":78.08,"l":77.8159,"n":93,"o":78.08,"t":"2025-08-06T04:00:00Z","v":2794,"vw":78.011836},{"c":77.587,"h":78.62,"l":77.395,"n":83,"o":78.62,"t":"2025-08-07T04:00:00Z","v":2809,"vw":77.632742},{"c":77.6878,"h":77.72,"l":77.6,"n":41,"o":77.72,"t":"2025-08-08T04:00:00Z","v":1392,"vw":77.646804},{"c":77.4858,"h":77.98,"l":77.4858,"n":77,"o":77.97,"t":"2025-08-11T04:00:00Z","v":3988,"vw":77.745999},{"c":79.2487,"h":79.26,"l":78.0043,"n":62,"o":78.01,"t":"2025-08-12T04:00:00Z","v":4351,"vw":78.556633},{"c":80.1309,"h":80.15,"l":79.54,"n":75,"o":79.62,"t":"2025-08-13T04:00:00Z","v":7674,"vw":79.66619},{"c":79.2822,"h":79.39,"l":79.15,"n":44,"o":79.39,"t":"2025-08-14T04:00:00Z","v":1338,"vw":79.281894},{"c":78.78,"h":79.38,"l":78.76,"n":51,"o":79.38,"t":"2025-08-15T04:00:00Z","v":2671,"vw":78.94587},{"c":79.1634,"h":79.169,"l":78.98,"n":56,"o":78.98,"t":"2025-08-18T04:00:00Z","v":3731,"vw":79.085078},{"c":78.7985,"h":79.2,"l":78.72,"n":59,"o":79.2,"t":"2025-08-19T04:00:00Z","v":3520,"vw":78.986203},{"c":78.7321,"h":78.96,"l":78.51,"n":88,"o":78.7,"t":"2025-08-20T04:00:00Z","v":30865,"vw":78.702218},{"c":78.617,"h":78.695,"l":78.385,"n":88,"o":78.45,"t":"2025-08-21T04:00:00Z","v":11063,"vw":78.571379},{"c":80.6977,"h":80.9445,"l":79.03,"n":82,"o":79.03,"t":"2025-08-22T04:00:00Z","v":3650,"vw":80.473019},{"c":80.148,"h":80.5954,"l":80.14,"n":125,"o":80.51,"t":"2025-08-25T04:00:00Z","v":4345,"vw":80.310774},{"c":80.631,"h":80.64,"l":80.19,"n":68,"o":80.19,"t":"2025-08-26T04:00:00Z","v":4001,"vw":80.441401},{"c":81.0057,"h":81.0057,"l":80.79,"n":52,"o":80.79,"t":"2025-08-27T04:00:00Z","v":935,"vw":80.882267},{"c":81.0846,"h":81.24,"l":80.99,"n":53,"o":81.24,"t":"2025-08-28T04:00:00Z","v":5532,"vw":81.059631},{"c":80.4684,"h":81.1,"l":80.36,"n":51,"o":81.1,"t":"2025-08-29T04:00:00Z","v":2275,"vw":80.587233},{"c":80.1745,"h":80.1745,"l":79.62,"n":64,"o":79.62,"t":"2025-09-02T04:00:00Z","v":3010,"vw":79.734614},{"c":80.0711,"h":80.26,"l":79.77,"n":61,"o":80.26,"t":"2025-09-03T04:00:00Z","v":2076,"vw":80.008975},{"c":80.9798,"h":80.9798,"l":80.33,"n":77,"o":80.33,"t":"2025-09-04T04:00:00Z","v":2177,"vw":80.46837},{"c":80.8041,"h":81.37,"l":80.47,"n":41,"o":81.37,"t":"2025-09-05T04:00:00Z","v":867,"vw":80.766783},{"c":80.988,"h":80.988,"l":80.62,"n":36,"o":80.62,"t":"2025-09-08T04:00:00Z","v":1065,"vw":80.803578},{"c":80.628,"h":80.92,"l":80.4823,"n":40,"o":80.92,"t":"2025-09-09T04:00:00Z","v":1492,"vw":80.587457},{"c":80.4712,"h":80.84,"l":80.25,"n":47,"o":80.74,"t":"2025-09-10T04:00:00Z","v":2093,"vw":80.526848},{"c":81.7404,"h":81.7404,"l":80.61,"n":62,"o":80.61,"t":"2025-09-11T04:00:00Z","v":2012,"vw":81.364512},{"c":81.1564,"h":81.83,"l":81.1564,"n":59,"o":81.83,"t":"2025-09-12T04:00:00Z","v":3121,"vw":81.403677},{"c":81.1113,"h":81.35,"l":81.07,"n":77,"o":81.21,"t":"2025-09-15T04:00:00Z","v":1830,"vw":81.212003},{"c":80.7881,"h":81.15,"l":80.511,"n":80,"o":81.15,"t":"2025-09-16T04:00:00Z","v":4391,"vw":80.801165},{"c":80.79,"h":81.89,"l":80.79,"n":63,"o":80.94,"t":"2025-09-17T04:00:00Z","v":4929,"vw":81.422546},{"c":82.2228,"h":82.2228,"l":81.29,"n":65,"o":81.33,"t":"2025-09-18T04:00:00Z","v":3159,"vw":81.713765},{"c":81.7427,"h":82.41,"l":81.52,"n":76,"o":82.41,"t":"2025-09-19T04:00:00Z","v":8821,"vw":81.688344},{"c":81.9496,"h":81.9496,"l":81.41,"n":75,"o":81.56,"t":"2025-09-22T04:00:00Z","v":3521,"vw":81.626083},{"c":81.6446,"h":82.4599,"l":81.58,"n":61,"o":82.02,"t":"2025-09-23T04:00:00Z","v":8103,"vw":81.953124},{"c":81.1625,"h":81.91,"l":81.1625,"n":59,"o":81.81,"t":"2025-09-24T04:00:00Z","v":2257,"vw":81.712941},{"c":80.5736,"h":80.65,"l":80.39,"n":50,"o":80.63,"t":"2025-09-25T04:00:00Z","v":2256,"vw":80.525552},{"c":81.3452,"h":81.419,"l":80.82,"n":48,"o":80.82,"t":"2025-09-26T04:00:00Z","v":1175,"vw":81.148387},{"c":81.2067,"h":81.89,"l":81.19,"n":54,"o":81.89,"t":"2025-09-29T04:00:00Z","v":2648,"vw":81.302921},{"c":81.1832,"h":81.22,"l":80.605,"n":41,"o":81.22,"t":"2025-09-30T04:00:00Z","v":1271,"vw":80.902652},{"c":81.1848,"h":81.1848,"l":80.75,"n":60,"o":80.84,"t":"2025-10-01T04:00:00Z","v":2681,"vw":80.872417},{"c":81.2575,"h":81.28,"l":80.67,"n":50,"o":81.28,"t":"2025-10-02T04:00:00Z","v":5350,"vw":80.884692},{"c":81.287,"h":81.877,"l":81.287,"n":37,"o":81.59,"t":"2025-10-03T04:00:00Z","v":2006,"vw":81.467834},{"c":81.4675,"h":81.86,"l":81.4675,"n":75,"o":81.86,"t":"2025-10-06T04:00:00Z","v":13820,"vw":81.545714},{"c":80.7066,"h":81.64,"l":80.65,"n":55,"o":81.64,"t":"2025-10-07T04:00:00Z","v":3145,"vw":80.800576},{"c":81.4217,"h":81.43,"l":80.94,"n":38,"o":81.06,"t":"2025-10-08T04:00:00Z","v":1381,"vw":81.109086},{"c":80.6732,"h":81.48,"l":80.62,"n":63,"o":81.48,"t":"2025-10-09T04:00:00Z","v":2545,"vw":81.034288},{"c":78.3653,"h":80.81,"l":78.36,"n":70,"o":80.81,"t":"2025-10-10T04:00:00Z","v":3417,"vw":79.450804},{"c":79.7544,"h":79.8,"l":79.454,"n":76,"o":79.52,"t":"2025-10-13T04:00:00Z","v":2786,"vw":79.678577},{"c":80.5994,"h":80.905,"l":78.89,"n":54,"o":78.89,"t":"2025-10-14T04:00:00Z","v":1390,"vw":80.147753},{"c":80.7306,"h":81.18,"l":80.6832,"n":71,"o":81.18,"t":"2025-10-15T04:00:00Z","v":3383,"vw":80.855299},{"c":79.5791,"h":80.6601,"l":79.53,"n":47,"o":80.66,"t":"2025-10-16T04:00:00Z","v":2026,"vw":79.972502},{"c":79.5653,"h":79.5653,"l":79.235,"n":145,"o":79.445,"t":"2025-10-17T04:00:00Z","v":5350,"vw":79.389934},{"c":80.6175,"h":80.63,"l":80.17,"n":76,"o":80.17,"t":"2025-10-20T04:00:00Z","v":4133,"vw":80.408715},{"c":80.8996,"h":80.8996,"l":80.1293,"n":77,"o":80.45,"t":"2025-10-21T04:00:00Z","v":2647,"vw":80.615934},{"c":80.172,"h":80.88,"l":80.1394,"n":55,"o":80.88,"t":"2025-10-22T04:00:00Z","v":2375,"vw":80.482115},{"c":81.1484,"h":81.31,"l":80.97,"n":60,"o":80.97,"t":"2025-10-23T04:00:00Z","v":2140,"vw":81.251346},{"c":81.6771,"h":82.0781,"l":81.6771,"n":59,"o":81.93,"t":"2025-10-24T04:00:00Z","v":3737,"vw":81.905936},{"c":81.866,"h":82.34,"l":81.8196,"n":66,"o":82.34,"t":"2025-10-27T04:00:00Z","v":2293,"vw":81.955911},{"c":81.3495,"h":81.6469,"l":81.31,"n":96,"o":81.45,"t":"2025-10-28T04:00:00Z","v":2873,"vw":81.408676},{"c":80.5404,"h":81.4898,"l":80.21,"n":85,"o":81.22,"t":"2025-10-29T04:00:00Z","v":4244,"vw":81.161213},{"c":79.8953,"h":80.2994,"l":79.8953,"n":56,"o":80.05,"t":"2025-10-30T04:00:00Z","v":952,"vw":80.14217},{"c":79.9577,"h":80.029,"l":79.7696,"n":64,"o":80.02,"t":"2025-10-31T04:00:00Z","v":2002,"vw":79.97744},{"c":79.9582,"h":80.43,"l":79.02,"n":70,"o":80.43,"t":"2025-11-03T05:00:00Z","v":6656,"vw":79.539848},{"c":79.1113,"h":79.5747,"l":79.1,"n":74,"o":79.1,"t":"2025-11-04T05:00:00Z","v":1430,"vw":79.244626},{"c":80.1393,"h":80.3,"l":79.27,"n":55,"o":79.27,"t":"2025-11-05T05:00:00Z","v":1481,"vw":80.008127},{"c":79.2416,"h":80.13,"l":79.1667,"n":71,"o":80.13,"t":"2025-11-06T05:00:00Z","v":3411,"vw":79.600892},{"c":79.7918,"h":79.7918,"l":78.68,"n":74,"o":79.1,"t":"2025-11-07T05:00:00Z","v":5853,"vw":79.256225},{"c":80.7764,"h":80.7764,"l":80.285,"n":70,"o":80.64,"t":"2025-11-10T05:00:00Z","v":1477,"vw":80.464092},{"c":80.9627,"h":81.05,"l":80.63,"n":57,"o":80.75,"t":"2025-11-11T05:00:00Z","v":1542,"vw":80.778113},{"c":81.1306,"h":81.605,"l":81.1306,"n":69,"o":81.18,"t":"2025-11-12T05:00:00Z","v":2096,"vw":81.356174},{"c":79.6199,"h":80.8685,"l":79.5617,"n":58,"o":80.8685,"t":"2025-11-13T05:00:00Z","v":1972,"vw":80.046352},{"c":79.5673,"h":79.965,"l":79.1769,"n":92,"o":79.425,"t":"2025-11-14T05:00:00Z","v":6955,"vw":79.758354},{"c":78.1058,"h":79.43,"l":77.89,"n":75,"o":79.43,"t":"2025-11-17T05:00:00Z","v":5356,"vw":78.457222},{"c":78.3128,"h":78.6188,"l":77.61,"n":103,"o":77.67,"t":"2025-11-18T05:00:00Z","v":23859,"vw":77.835247},{"c":78.4298,"h":78.805,"l":78.12,"n":74,"o":78.38,"t":"2025-11-19T05:00:00Z","v":5871,"vw":78.369406},{"c":77.2449,"h":79.7438,"l":77.24,"n":65,"o":79.46,"t":"2025-11-20T05:00:00Z","v":6317,"vw":79.125545},{"c":78.8745,"h":79.28,"l":77.52,"n":99,"o":77.57,"t":"2025-11-21T05:00:00Z","v":8026,"vw":78.802108},{"c":79.638,"h":79.78,"l":78.91,"n":66,"o":79.18,"t":"2025-11-24T05:00:00Z","v":15578,"vw":79.225755},{"c":81.0453,"h":81.13,"l":80.01,"n":62,"o":80.01,"t":"2025-11-25T05:00:00Z","v":4209,"vw":80.881549},{"c":81.6035,"h":82.01,"l":81.17,"n":84,"o":81.17,"t":"2025-11-26T05:00:00Z","v":2731,"vw":81.62674},{"c":81.8154,"h":82.25,"l":81.645,"n":56,"o":82.25,"t":"2025-11-28T05:00:00Z","v":11071,"vw":82.0739},{"c":81.4778,"h":81.96,"l":81.21,"n":52,"o":81.21,"t":"2025-12-01T05:00:00Z","v":1675,"vw":81.69597},{"c":81.4582,"h":81.84,"l":81.4582,"n":106,"o":81.84,"t":"2025-12-02T05:00:00Z","v":8731,"vw":81.650507},{"c":82.3033,"h":82.38,"l":81.65,"n":53,"o":81.65,"t":"2025-12-03T05:00:00Z","v":2446,"vw":82.063213},{"c":82.64,"h":82.9099,"l":82.27,"n":105,"o":82.27,"t":"2025-12-04T05:00:00Z","v":4659,"vw":82.388871},{"c":82.6131,"h":82.99,"l":82.5501,"n":76,"o":82.69,"t":"2025-12-05T05:00:00Z","v":8439,"vw":82.845148},{"c":82.2866,"h":82.91,"l":82.2866,"n":65,"o":82.91,"t":"2025-12-08T05:00:00Z","v":2263,"vw":82.485256},{"c":82.338,"h":82.87,"l":82.338,"n":74,"o":82.58,"t":"2025-12-09T05:00:00Z","v":3591,"vw":82.607872},{"c":83.6037,"h":83.8,"l":82.37,"n":53,"o":82.37,"t":"2025-12-10T05:00:00Z","v":2589,"vw":82.988936},{"c":84.58,"h":84.58,"l":83.65,"n":82,"o":83.65,"t":"2025-12-11T05:00:00Z","v":2927,"vw":84.252437},{"c":83.7205,"h":84.86,"l":83.7205,"n":66,"o":84.86,"t":"2025-12-12T05:00:00Z","v":3977,"vw":84.014128},{"c":83.7,"h":84.2,"l":83.6,"n":94,"o":84.2,"t":"2025-12-15T05:00:00Z","v":3967,"vw":83.794887},{"c":83.34,"h":83.57,"l":83.0884,"n":75,"o":83.57,"t":"2025-12-16T05:00:00Z","v":3042,"vw":83.335664},{"c":82.82,"h":83.71,"l":82.775,"n":89,"o":83.44,"t":"2025-12-17T05:00:00Z","v":5778,"vw":83.210065},{"c":82.96,"h":83.54,"l":82.94,"n":103,"o":83.03,"t":"2025-12-18T05:00:00Z","v":5204,"vw":83.160288},{"c":83.49,"h":83.64,"l":83.15,"n":148,"o":83.15,"t":"2025-12-19T05:00:00Z","v":9872,"vw":83.479976},{"c":84.26,"h":84.4299,"l":84.13,"n":137,"o":84.29,"t":"2025-12-22T05:00:00Z","v":6757,"vw":84.2566},{"c":83.9371,"h":84.42,"l":83.925,"n":137,"o":84.09,"t":"2025-12-23T05:00:00Z","v":9012,"vw":84.026482},{"c":84.18,"h":84.22,"l":83.89,"n":95,"o":83.89,"t":"2025-12-24T05:00:00Z","v":6074,"vw":84.141683},{"c":84.05,"h":84.0699,"l":83.8131,"n":131,"o":84,"t":"2025-12-26T05:00:00Z","v":23810,"vw":83.984081},{"c":83.57,"h":84.05,"l":83.5084,"n":49,"o":84.05,"t":"2025-12-29T05:00:00Z","v":3655,"vw":83.803908},{"c":83.08,"h":83.63,"l":83.08,"n":107,"o":83.63,"t":"2025-12-30T05:00:00Z","v":9536,"vw":83.310108},{"c":82.35,"h":83.18,"l":82.35,"n":82,"o":83.18,"t":"2025-12-31T05:00:00Z","v":3936,"vw":82.62744},{"c":82.8218,"h":82.9826,"l":82.245,"n":124,"o":82.79,"t":"2026-01-02T05:00:00Z","v":9098,"vw":82.605174},{"c":84.22,"h":84.6,"l":83.3,"n":162,"o":83.3,"t":"2026-01-05T05:00:00Z","v":9462,"vw":84.194305},{"c":85.2575,"h":85.31,"l":84.27,"n":82,"o":84.29,"t":"2026-01-06T05:00:00Z","v":4439,"vw":84.621098},{"c":84.7835,"h":85.24,"l":84.745,"n":110,"o":85.24,"t":"2026-01-07T05:00:00Z","v":8625,"vw":84.930418},{"c":85.2495,"h":85.2545,"l":84.6,"n":73,"o":84.6,"t":"2026-01-08T05:00:00Z","v":7082,"vw":85.095298},{"c":85.6775,"h":85.8652,"l":85.5374,"n":80,"o":85.55,"t":"2026-01-09T05:00:00Z","v":4448,"vw":85.702478},{"c":85.8062,"h":85.8392,"l":85.39,"n":83,"o":85.39,"t":"2026-01-12T05:00:00Z","v":4739,"vw":85.572147},{"c":85.6991,"h":86.0449,"l":85.6991,"n":55,"o":86.01,"t":"2026-01-13T05:00:00Z","v":3305,"vw":85.870914},{"c":85.5768,"h":85.67,"l":85.0808,"n":53,"o":85.67,"t":"2026-01-14T05:00:00Z","v":2597,"vw":85.366442},{"c":86.4778,"h":86.79,"l":86.08,"n":140,"o":86.08,"t":"2026-01-15T05:00:00Z","v":5163,"vw":86.609192},{"c":86.1812,"h":86.55,"l":86.18,"n":89,"o":86.55,"t":"2026-01-16T05:00:00Z","v":4653,"vw":86.356695},{"c":85.1987,"h":85.8,"l":85.09,"n":119,"o":85.09,"t":"2026-01-20T05:00:00Z","v":13655,"vw":85.272189},{"c":86.815,"h":87.16,"l":85.78,"n":114,"o":85.78,"t":"2026-01-21T05:00:00Z","v":14942,"vw":86.301726},{"c":87.1804,"h":87.65,"l":87.1804,"n":136,"o":87.43,"t":"2026-01-22T05:00:00Z","v":23359,"vw":87.471422},{"c":86.22,"h":87.06,"l":86.1,"n":59,"o":87.06,"t":"2026-01-23T05:00:00Z","v":9014,"vw":86.467269},{"c":86.43,"h":86.87,"l":86.3359,"n":92,"o":86.87,"t":"2026-01-26T05:00:00Z","v":5391,"vw":86.48218},{"c":86.47,"h":86.57,"l":86.27,"n":109,"o":86.57,"t":"2026-01-27T05:00:00Z","v":4937,"vw":86.453071},{"c":86.13,"h":86.76,"l":86.01,"n":90,"o":86.76,"t":"2026-01-28T05:00:00Z","v":5750,"vw":86.314349},{"c":86.41,"h":86.84,"l":85.7872,"n":113,"o":86.56,"t":"2026-01-29T05:00:00Z","v":5962,"vw":86.377818},{"c":85.16,"h":85.98,"l":85.045,"n":103,"o":85.64,"t":"2026-01-30T05:00:00Z","v":7923,"vw":85.265189},{"c":86.1787,"h":86.35,"l":85.05,"n":76,"o":85.05,"t":"2026-02-02T05:00:00Z","v":3643,"vw":85.474753},{"c":86.1383,"h":86.45,"l":85.4365,"n":136,"o":86.45,"t":"2026-02-03T05:00:00Z","v":4274,"vw":85.959467},{"c":85.93,"h":86.66,"l":85.2295,"n":84,"o":86.46,"t":"2026-02-04T05:00:00Z","v":4946,"vw":86.283243},{"c":85.1976,"h":85.84,"l":85.05,"n":67,"o":85.2,"t":"2026-02-05T05:00:00Z","v":3319,"vw":85.447477},{"c":87.6,"h":87.6,"l":86.23,"n":108,"o":86.23,"t":"2026-02-06T05:00:00Z","v":9208,"vw":87.030358},{"c":87.817,"h":88.0842,"l":87.51,"n":55,"o":87.54,"t":"2026-02-09T05:00:00Z","v":2160,"vw":87.699312},{"c":87.5111,"h":87.91,"l":87.5111,"n":118,"o":87.82,"t":"2026-02-10T05:00:00Z","v":3389,"vw":87.828271},{"c":87.61,"h":88.535,"l":87.002,"n":150,"o":88.49,"t":"2026-02-11T05:00:00Z","v":32190,"vw":88.338393},{"c":86.24,"h":88.215,"l":86.08,"n":116,"o":87.94,"t":"2026-02-12T05:00:00Z","v":7678,"vw":86.988487},{"c":87.38,"h":87.69,"l":86.37,"n":78,"o":86.37,"t":"2026-02-13T05:00:00Z","v":7978,"vw":87.58314},{"c":87.2981,"h":87.55,"l":87.09,"n":91,"o":87.3,"t":"2026-02-17T05:00:00Z","v":6690,"vw":87.272819},{"c":87.737,"h":88.16,"l":87.53,"n":90,"o":87.53,"t":"2026-02-18T05:00:00Z","v":3522,"vw":87.939148},{"c":87.74,"h":87.74,"l":87.2,"n":78,"o":87.41,"t":"2026-02-19T05:00:00Z","v":7234,"vw":87.56605},{"c":88.1509,"h":88.2885,"l":87.42,"n":91,"o":87.42,"t":"2026-02-20T05:00:00Z","v":5732,"vw":87.86001},{"c":86.81,"h":87.94,"l":86.525,"n":133,"o":87.94,"t":"2026-02-23T05:00:00Z","v":5379,"vw":86.918548},{"c":87.68,"h":87.68,"l":86.74,"n":76,"o":86.74,"t":"2026-02-24T05:00:00Z","v":3482,"vw":87.152443},{"c":88.37,"h":88.37,"l":87.6828,"n":75,"o":88.19,"t":"2026-02-25T05:00:00Z","v":4477,"vw":88.239176},{"c":89.05,"h":89.05,"l":87.6255,"n":155,"o":88.39,"t":"2026-02-26T05:00:00Z","v":8482,"vw":88.400089},{"c":87.67,"h":87.67,"l":87.1801,"n":77,"o":87.59,"t":"2026-02-27T05:00:00Z","v":6550,"vw":87.42317},{"c":88,"h":88.2118,"l":86.72,"n":97,"o":86.72,"t":"2026-03-02T05:00:00Z","v":7258,"vw":87.461821},{"c":86.48,"h":86.83,"l":85.08,"n":185,"o":86.03,"t":"2026-03-03T05:00:00Z","v":51613,"vw":86.214243},{"c":87.0452,"h":87.17,"l":86.465,"n":82,"o":87.13,"t":"2026-03-04T05:00:00Z","v":4197,"vw":86.994057},{"c":85.88,"h":86.55,"l":85.28,"n":124,"o":86.46,"t":"2026-03-05T05:00:00Z","v":26714,"vw":86.198404},{"c":84.3757,"h":84.63,"l":83.95,"n":61,"o":84.57,"t":"2026-03-06T05:00:00Z","v":2682,"vw":84.380686},{"c":85.09,"h":85.09,"l":82.43,"n":125,"o":83.79,"t":"2026-03-09T04:00:00Z","v":16521,"vw":82.851853},{"c":84.7815,"h":85.37,"l":84.67,"n":90,"o":84.96,"t":"2026-03-10T04:00:00Z","v":3424,"vw":84.997635},{"c":84.4989,"h":84.54,"l":84.1,"n":90,"o":84.45,"t":"2026-03-11T04:00:00Z","v":12202,"vw":84.387613},{"c":82.9385,"h":83.74,"l":82.9385,"n":119,"o":83.74,"t":"2026-03-12T04:00:00Z","v":23323,"vw":83.421263},{"c":82.6339,"h":83.71,"l":82.61,"n":49,"o":83.46,"t":"2026-03-13T04:00:00Z","v":2565,"vw":83.172913},{"c":83.3988,"h":83.75,"l":83.39,"n":92,"o":83.49,"t":"2026-03-16T04:00:00Z","v":7815,"vw":83.534303},{"c":83.9192,"h":84.0795,"l":83.87,"n":59,"o":83.87,"t":"2026-03-17T04:00:00Z","v":1664,"vw":83.910803},{"c":82.7706,"h":83.65,"l":82.7706,"n":59,"o":83.65,"t":"2026-03-18T04:00:00Z","v":2957,"vw":83.432776},{"c":82.9352,"h":82.9352,"l":81.91,"n":47,"o":81.91,"t":"2026-03-19T04:00:00Z","v":1700,"vw":82.249374},{"c":81.6583,"h":82.74,"l":81.4515,"n":97,"o":82.74,"t":"2026-03-20T04:00:00Z","v":14036,"vw":82.354871},{"c":83.3102,"h":83.58,"l":82.87,"n":72,"o":83.31,"t":"2026-03-23T04:00:00Z","v":23035,"vw":83.258263},{"c":83.4731,"h":83.88,"l":82.64,"n":62,"o":82.64,"t":"2026-03-24T04:00:00Z","v":14158,"vw":82.840326},{"c":83.9527,"h":84.29,"l":83.88,"n":66,"o":84.29,"t":"2026-03-25T04:00:00Z","v":10135,"vw":84.149502},{"c":82.7774,"h":83.625,"l":82.7774,"n":56,"o":83.5,"t":"2026-03-26T04:00:00Z","v":2582,"vw":83.306735},{"c":81.6769,"h":82.51,"l":81.515,"n":67,"o":82.51,"t":"2026-03-27T04:00:00Z","v":3761,"vw":81.82488},{"c":81.05,"h":82.46,"l":81.05,"n":89,"o":82.46,"t":"2026-03-30T04:00:00Z","v":22168,"vw":82.001502},{"c":83.005,"h":83.115,"l":82.06,"n":115,"o":82.06,"t":"2026-03-31T04:00:00Z","v":13064,"vw":82.683032},{"c":83.73,"h":84.3,"l":83.54,"n":95,"o":83.61,"t":"2026-04-01T04:00:00Z","v":11848,"vw":83.696378},{"c":83.78,"h":83.79,"l":82.5,"n":73,"o":82.5,"t":"2026-04-02T04:00:00Z","v":5674,"vw":83.353219},{"c":84.32,"h":84.3621,"l":83.77,"n":72,"o":83.77,"t":"2026-04-06T04:00:00Z","v":4564,"vw":84.110094},{"c":84.3354,"h":84.3354,"l":83.8384,"n":123,"o":83.99,"t":"2026-04-07T04:00:00Z","v":11009,"vw":84.161578},{"c":86.6634,"h":87.09,"l":86.44,"n":117,"o":86.65,"t":"2026-04-08T04:00:00Z","v":31933,"vw":86.995527},{"c":87.0761,"h":87.31,"l":86.41,"n":83,"o":86.41,"t":"2026-04-09T04:00:00Z","v":3557,"vw":86.967769},{"c":86.45,"h":87.21,"l":86.04,"n":62,"o":87.21,"t":"2026-04-10T04:00:00Z","v":6293,"vw":86.62126},{"c":87.3374,"h":87.3374,"l":86.16,"n":72,"o":86.17,"t":"2026-04-13T04:00:00Z","v":1323,"vw":86.415388},{"c":87.9126,"h":88.015,"l":87.9,"n":66,"o":87.9,"t":"2026-04-14T04:00:00Z","v":5372,"vw":87.935344},{"c":87.72,"h":88.07,"l":87.53,"n":118,"o":87.94,"t":"2026-04-15T04:00:00Z","v":15590,"vw":87.747744},{"c":87.56,"h":87.996,"l":87.43,"n":120,"o":87.8,"t":"2026-04-16T04:00:00Z","v":16784,"vw":87.719668},{"c":89.37,"h":89.9,"l":88.48,"n":101,"o":88.48,"t":"2026-04-17T04:00:00Z","v":5573,"vw":89.287805},{"c":89.485,"h":89.5484,"l":89.38,"n":112,"o":89.39,"t":"2026-04-20T04:00:00Z","v":5915,"vw":89.467782},{"c":88.6658,"h":89.9495,"l":88.6658,"n":75,"o":89.71,"t":"2026-04-21T04:00:00Z","v":3807,"vw":89.209814},{"c":89.07,"h":89.21,"l":88.84,"n":137,"o":89.21,"t":"2026-04-22T04:00:00Z","v":8967,"vw":88.979175},{"c":88.88,"h":89.13,"l":88.42,"n":60,"o":88.99,"t":"2026-04-23T04:00:00Z","v":2068,"vw":88.880889},{"c":88.8168,"h":88.93,"l":88.418,"n":45,"o":88.93,"t":"2026-04-24T04:00:00Z","v":3085,"vw":88.799104},{"c":88.8852,"h":88.9395,"l":88.73,"n":99,"o":88.84,"t":"2026-04-27T04:00:00Z","v":11349,"vw":88.840742},{"c":88.1727,"h":88.68,"l":88.1,"n":52,"o":88.68,"t":"2026-04-28T04:00:00Z","v":2674,"vw":88.517375},{"c":87.5091,"h":88.2,"l":87.2714,"n":35,"o":88.2,"t":"2026-04-29T04:00:00Z","v":2418,"vw":87.798419},{"c":88.9579,"h":88.9579,"l":87.76,"n":58,"o":87.76,"t":"2026-04-30T04:00:00Z","v":3828,"vw":88.512427},{"c":89.1063,"h":89.21,"l":88.745,"n":60,"o":89.19,"t":"2026-05-01T04:00:00Z","v":1761,"vw":89.12962},{"c":88.5,"h":88.91,"l":88.47,"n":70,"o":88.91,"t":"2026-05-04T04:00:00Z","v":3223,"vw":88.679902},{"c":89.7286,"h":89.78,"l":89.15,"n":50,"o":89.15,"t":"2026-05-05T04:00:00Z","v":2082,"vw":89.562579},{"c":90.4507,"h":90.4507,"l":90.11,"n":55,"o":90.44,"t":"2026-05-06T04:00:00Z","v":2078,"vw":90.264055},{"c":89.3335,"h":90.64,"l":89.3335,"n":67,"o":90.64,"t":"2026-05-07T04:00:00Z","v":1670,"vw":89.648813},{"c":89.6145,"h":89.79,"l":89.435,"n":55,"o":89.79,"t":"2026-05-08T04:00:00Z","v":1461,"vw":89.655801},{"c":89.2327,"h":89.93,"l":89.2327,"n":102,"o":89.8,"t":"2026-05-11T04:00:00Z","v":4097,"vw":89.508428},{"c":88.7763,"h":88.7763,"l":87.9838,"n":76,"o":88.36,"t":"2026-05-12T04:00:00Z","v":3352,"vw":88.316297},{"c":88.49,"h":88.83,"l":88.21,"n":67,"o":88.83,"t":"2026-05-13T04:00:00Z","v":2041,"vw":88.547408},{"c":88.736,"h":88.945,"l":88.62,"n":61,"o":88.945,"t":"2026-05-14T04:00:00Z","v":4566,"vw":88.730896},{"c":87.6,"h":87.92,"l":87.6,"n":81,"o":87.92,"t":"2026-05-15T04:00:00Z","v":2803,"vw":87.690855},{"c":87.945,"h":88.14,"l":87.9,"n":61,"o":88.14,"t":"2026-05-18T04:00:00Z","v":1014,"vw":88.007695},{"c":87.3,"h":87.75,"l":87.284,"n":83,"o":87.57,"t":"2026-05-19T04:00:00Z","v":4497,"vw":87.453209},{"c":88.5454,"h":88.5454,"l":87.6,"n":48,"o":87.6,"t":"2026-05-20T04:00:00Z","v":2947,"vw":88.025803},{"c":88.97,"h":88.97,"l":87.725,"n":80,"o":88.19,"t":"2026-05-21T04:00:00Z","v":4463,"vw":88.223903},{"c":89.55,"h":89.62,"l":89.28,"n":55,"o":89.38,"t":"2026-05-22T04:00:00Z","v":3477,"vw":89.444384},{"c":90.6679,"h":90.6679,"l":90.09,"n":66,"o":90.2,"t":"2026-05-26T04:00:00Z","v":2503,"vw":90.358922},{"c":90.3405,"h":90.87,"l":90.3405,"n":60,"o":90.87,"t":"2026-05-27T04:00:00Z","v":1712,"vw":90.668008},{"c":90.52,"h":90.64,"l":90.21,"n":70,"o":90.21,"t":"2026-05-28T04:00:00Z","v":3021,"vw":90.465321},{"c":90.3696,"h":90.63,"l":90.3696,"n":86,"o":90.565,"t":"2026-05-29T04:00:00Z","v":4814,"vw":90.564516},{"c":90.56,"h":90.56,"l":89.755,"n":78,"o":90,"t":"2026-06-01T04:00:00Z","v":2331,"vw":90.24188},{"c":90.9397,"h":90.949,"l":90.3,"n":81,"o":90.3,"t":"2026-06-02T04:00:00Z","v":2881,"vw":90.717825},{"c":90.4959,"h":90.7,"l":90.25,"n":112,"o":90.7,"t":"2026-06-03T04:00:00Z","v":12289,"vw":90.400578},{"c":91.43,"h":91.48,"l":90.64,"n":108,"o":90.64,"t":"2026-06-04T04:00:00Z","v":8393,"vw":91.289567},{"c":89.8638,"h":90.87,"l":89.6697,"n":85,"o":90.79,"t":"2026-06-05T04:00:00Z","v":5208,"vw":90.073546},{"c":90.18,"h":90.82,"l":90.18,"n":83,"o":90.55,"t":"2026-06-08T04:00:00Z","v":7627,"vw":90.476377},{"c":90.6662,"h":91.4,"l":90.2099,"n":72,"o":90.75,"t":"2026-06-09T04:00:00Z","v":3680,"vw":90.700956},{"c":89.9311,"h":91.34,"l":89.9311,"n":66,"o":90.62,"t":"2026-06-10T04:00:00Z","v":4328,"vw":90.470707},{"c":91.8999,"h":91.8999,"l":90.4,"n":56,"o":90.52,"t":"2026-06-11T04:00:00Z","v":1352,"vw":90.566065},{"c":92.6318,"h":92.965,"l":92.37,"n":84,"o":92.56,"t":"2026-06-12T04:00:00Z","v":2450,"vw":92.635468},{"c":93.0597,"h":93.8,"l":93.0597,"n":82,"o":93.8,"t":"2026-06-15T04:00:00Z","v":7027,"vw":93.378814},{"c":92.7064,"h":93.71,"l":92.7064,"n":71,"o":93.4,"t":"2026-06-16T04:00:00Z","v":2745,"vw":93.206093},{"c":91.79,"h":93.3695,"l":91.79,"n":94,"o":92.83,"t":"2026-06-17T04:00:00Z","v":5314,"vw":92.902446},{"c":93.0419,"h":93.0419,"l":92.755,"n":54,"o":93.04,"t":"2026-06-18T04:00:00Z","v":1349,"vw":92.960957},{"c":93.4927,"h":94.9643,"l":93.2201,"n":98,"o":93.25,"t":"2026-06-22T04:00:00Z","v":2915,"vw":93.451776},{"c":92.8319,"h":92.99,"l":92.35,"n":79,"o":92.35,"t":"2026-06-23T04:00:00Z","v":3562,"vw":92.595999},{"c":93.3564,"h":93.865,"l":92.82,"n":88,"o":92.82,"t":"2026-06-24T04:00:00Z","v":12700,"vw":93.216095},{"c":94.1125,"h":94.45,"l":93.955,"n":70,"o":94.3,"t":"2026-06-25T04:00:00Z","v":3555,"vw":94.331859},{"c":94.5168,"h":94.695,"l":93.9,"n":131,"o":93.9,"t":"2026-06-26T04:00:00Z","v":4384,"vw":94.241216},{"c":94.8664,"h":94.8799,"l":94.355,"n":100,"o":94.86,"t":"2026-06-29T04:00:00Z","v":3692,"vw":94.628317},{"c":95.6191,"h":95.6191,"l":94.87,"n":87,"o":94.87,"t":"2026-06-30T04:00:00Z","v":4708,"vw":95.410233},{"c":23.8497,"h":24.04,"l":23.82,"n":146,"o":23.82,"t":"2026-07-01T04:00:00Z","v":7382,"vw":23.888583},{"c":23.83,"h":24.0459,"l":23.5964,"n":177,"o":23.9563,"t":"2026-07-02T04:00:00Z","v":19058,"vw":23.792731},{"c":23.8647,"h":23.9,"l":23.8,"n":132,"o":23.8,"t":"2026-07-06T04:00:00Z","v":25731,"vw":23.876191},{"c":23.6398,"h":23.92,"l":23.585,"n":94,"o":23.85,"t":"2026-07-07T04:00:00Z","v":21183,"vw":23.735265},{"c":23.4042,"h":23.49,"l":23.2563,"n":74,"o":23.49,"t":"2026-07-08T04:00:00Z","v":9920,"vw":23.403638},{"c":23.6708,"h":23.7576,"l":23.66,"n":61,"o":23.66,"t":"2026-07-09T04:00:00Z","v":10094,"vw":23.699724},{"c":23.6872,"h":23.6872,"l":23.62,"n":62,"o":23.6701,"t":"2026-07-10T04:00:00Z","v":2496,"vw":23.647322},{"c":23.5179,"h":23.65,"l":23.5,"n":77,"o":23.64,"t":"2026-07-13T04:00:00Z","v":3500,"vw":23.584107},{"c":23.5381,"h":23.63,"l":23.5163,"n":73,"o":23.63,"t":"2026-07-14T04:00:00Z","v":4243,"vw":23.597759},{"c":23.4769,"h":23.61,"l":23.395,"n":72,"o":23.61,"t":"2026-07-15T04:00:00Z","v":3539,"vw":23.520752},{"c":23.5647,"h":23.68,"l":23.36,"n":75,"o":23.36,"t":"2026-07-16T04:00:00Z","v":24386,"vw":23.553714},{"c":23.3526,"h":23.51,"l":23.31,"n":90,"o":23.351,"t":"2026-07-17T04:00:00Z","v":146829,"vw":23.370472},{"c":23.3061,"h":23.4545,"l":23.3061,"n":76,"o":23.41,"t":"2026-07-20T04:00:00Z","v":7895,"vw":23.417297},{"c":23.51,"h":23.51,"l":23.4,"n":71,"o":23.4,"t":"2026-07-21T04:00:00Z","v":9380,"vw":23.458148},{"c":23.3987,"h":23.52,"l":23.3736,"n":85,"o":23.512,"t":"2026-07-22T04:00:00Z","v":20507,"vw":23.437003},{"c":23.31,"h":23.35,"l":23.255,"n":63,"o":23.28,"t":"2026-07-23T04:00:00Z","v":7052,"vw":23.287055},{"c":23.4044,"h":23.5498,"l":23.39,"n":87,"o":23.4,"t":"2026-07-24T04:00:00Z","v":11178,"vw":23.476967},{"c":23.574,"h":23.7299,"l":23.47,"n":75,"o":23.62,"t":"2026-07-27T04:00:00Z","v":6133,"vw":23.611551},{"c":23.7256,"h":23.73,"l":23.53,"n":90,"o":23.61,"t":"2026-07-28T04:00:00Z","v":21212,"vw":23.666691},{"c":23.46,"h":23.92,"l":23.46,"n":112,"o":23.66,"t":"2026-07-29T04:00:00Z","v":20426,"vw":23.630914},{"c":23.6389,"h":23.64,"l":23.42,"n":81,"o":23.56,"t":"2026-07-30T04:00:00Z","v":150790,"vw":23.548727},{"c":23.685,"h":23.7399,"l":23.47,"n":216,"o":23.72,"t":"2026-07-31T04:00:00Z","v":29417,"vw":23.634677},{"c":23.9829,"h":23.9999,"l":23.69,"n":111,"o":23.69,"t":"2026-08-03T04:00:00Z","v":31055,"vw":23.876665},{"c":24.4528,"h":24.4819,"l":24.061,"n":106,"o":24.1,"t":"2026-08-04T04:00:00Z","v":30706,"vw":24.233036},{"c":24.27,"h":24.5,"l":24.27,"n":125,"o":24.5,"t":"2026-08-05T04:00:00Z","v":11568,"vw":24.378423},{"c":24.2,"h":24.309,"l":24.2,"n":80,"o":24.23,"t":"2026-08-06T04:00:00Z","v":4391,"vw":24.256105},{"c":24.3441,"h":24.3735,"l":24.32,"n":63,"o":24.36,"t":"2026-08-07T04:00:00Z","v":3885,"vw":24.362962},{"c":24.27,"h":24.36,"l":24.27,"n":96,"o":24.28,"t":"2026-08-10T04:00:00Z","v":46729,"vw":24.349339},{"c":24.3,"h":24.39,"l":24.3,"n":74,"o":24.32,"t":"2026-08-11T04:00:00Z","v":8710,"vw":24.349036},{"c":24.4494,"h":24.5,"l":24.35,"n":106,"o":24.44,"t":"2026-08-12T04:00:00Z","v":15463,"vw":24.45488},{"c":24.5646,"h":24.58,"l":24.5,"n":116,"o":24.54,"t":"2026-08-13T04:00:00Z","v":398033,"vw":24.558679},{"c":24.6344,"h":24.65,"l":24.57,"n":144,"o":24.57,"t":"2026-08-14T04:00:00Z","v":21775,"vw":24.625178},{"c":24.5453,"h":24.632,"l":24.5437,"n":115,"o":24.63,"t":"2026-08-17T04:00:00Z","v":9776,"vw":24.598466},{"c":24.3163,"h":24.47,"l":24.3163,"n":99,"o":24.47,"t":"2026-08-18T04:00:00Z","v":13215,"vw":24.408553},{"c":24.2933,"h":24.48,"l":24.2933,"n":89,"o":24.48,"t":"2026-08-19T04:00:00Z","v":5499,"vw":24.41099},{"c":24.09,"h":24.25,"l":24.09,"n":187,"o":24.18,"t":"2026-08-20T04:00:00Z","v":33891,"vw":24.127144},{"c":24.285,"h":24.2963,"l":24.1914,"n":130,"o":24.26,"t":"2026-08-21T04:00:00Z","v":15232,"vw":24.265128},{"c":24.19,"h":24.31,"l":24.17,"n":124,"o":24.27,"t":"2026-08-24T04:00:00Z","v":423403,"vw":24.209974},{"c":24.22,"h":24.33,"l":24.16,"n":104,"o":24.3,"t":"2026-08-25T04:00:00Z","v":9271,"vw":24.203455},{"c":24.27,"h":24.335,"l":24.17,"n":126,"o":24.17,"t":"2026-08-26T04:00:00Z","v":14431,"vw":24.288132},{"c":24.31,"h":24.325,"l":24.2335,"n":109,"o":24.29,"t":"2026-08-27T04:00:00Z","v":5479,"vw":24.302142},{"c":24.12,"h":24.321,"l":24.12,"n":90,"o":24.3,"t":"2026-08-28T04:00:00Z","v":15559,"vw":24.223865},{"c":23.9939,"h":24.08,"l":23.95,"n":84,"o":24.08,"t":"2026-08-31T04:00:00Z","v":3227,"vw":24.011364},{"c":23.7149,"h":23.89,"l":23.7,"n":92,"o":23.89,"t":"2026-09-01T04:00:00Z","v":8357,"vw":23.747065},{"c":23.8934,"h":23.925,"l":23.865,"n":74,"o":23.865,"t":"2026-09-02T04:00:00Z","v":7456,"vw":23.899514},{"c":24.0545,"h":24.09,"l":23.9419,"n":69,"o":24,"t":"2026-09-03T04:00:00Z","v":4091,"vw":24.034745},{"c":24.1017,"h":24.11,"l":23.96,"n":129,"o":23.96,"t":"2026-09-04T04:00:00Z","v":17975,"vw":24.061415},{"c":23.84,"h":24.06,"l":23.84,"n":165,"o":24.06,"t":"2026-09-08T04:00:00Z","v":33148,"vw":23.929858},{"c":23.6,"h":23.81,"l":23.6,"n":158,"o":23.8,"t":"2026-09-09T04:00:00Z","v":34946,"vw":23.698649},{"c":23.4259,"h":23.5,"l":23.4,"n":135,"o":23.5,"t":"2026-09-10T04:00:00Z","v":184515,"vw":23.439116},{"c":23.6053,"h":23.63,"l":23.5782,"n":88,"o":23.63,"t":"2026-09-11T04:00:00Z","v":16208,"vw":23.612604},{"c":23.4814,"h":23.5464,"l":23.4363,"n":83,"o":23.44,"t":"2026-09-14T04:00:00Z","v":4146,"vw":23.481584},{"c":23.3217,"h":23.51,"l":23.315,"n":87,"o":23.51,"t":"2026-09-15T04:00:00Z","v":6123,"vw":23.34954},{"c":23.26,"h":23.44,"l":23.16,"n":105,"o":23.37,"t":"2026-09-16T04:00:00Z","v":11930,"vw":23.33835},{"c":23.3,"h":23.5,"l":23.3,"n":180,"o":23.5,"t":"2026-09-17T04:00:00Z","v":31483,"vw":23.340651},{"c":23.3016,"h":23.3016,"l":23.2,"n":104,"o":23.27,"t":"2026-09-18T04:00:00Z","v":7475,"vw":23.248026},{"c":23.3546,"h":23.385,"l":23.28,"n":141,"o":23.3236,"t":"2026-09-21T04:00:00Z","v":21335,"vw":23.348853},{"c":23.3292,"h":23.45,"l":23.29,"n":104,"o":23.45,"t":"2026-09-22T04:00:00Z","v":10963,"vw":23.389986},{"c":23.1,"h":23.29,"l":23.1,"n":96,"o":23.29,"t":"2026-09-23T04:00:00Z","v":9379,"vw":23.178019},{"c":23.1245,"h":23.1435,"l":23.02,"n":104,"o":23.08,"t":"2026-09-24T04:00:00Z","v":9060,"vw":23.101896},{"c":23.2031,"h":23.24,"l":23.08,"n":186,"o":23.18,"t":"2026-09-25T04:00:00Z","v":21709,"vw":23.180478},{"c":23.0364,"h":23.11,"l":22.99,"n":128,"o":23.09,"t":"2026-09-28T04:00:00Z","v":20742,"vw":23.056299},{"c":23.01,"h":23.07,"l":22.91,"n":113,"o":23.07,"t":"2026-09-29T04:00:00Z","v":34753,"vw":22.951742},{"c":22.94,"h":23.09,"l":22.94,"n":99,"o":23.09,"t":"2026-09-30T04:00:00Z","v":172580,"vw":23.087188},{"c":23.19,"h":23.19,"l":22.95,"n":105,"o":22.95,"t":"2026-10-01T04:00:00Z","v":7684,"vw":23.112088},{"c":23.29,"h":23.4,"l":23.25,"n":196,"o":23.3,"t":"2026-10-02T04:00:00Z","v":195004,"vw":23.257492},{"c":23.51,"h":23.55,"l":23.29,"n":95,"o":23.33,"t":"2026-10-05T04:00:00Z","v":15911,"vw":23.458148},{"c":23.53,"h":23.6,"l":23.49,"n":154,"o":23.56,"t":"2026-10-06T04:00:00Z","v":13232,"vw":23.538414},{"c":23.26,"h":23.34,"l":23.194,"n":80,"o":23.34,"t":"2026-10-07T04:00:00Z","v":7580,"vw":23.279061},{"c":23.44,"h":23.44,"l":23.23,"n":166,"o":23.23,"t":"2026-10-08T04:00:00Z","v":15267,"vw":23.31515},{"c":23.54,"h":23.5864,"l":23.46,"n":117,"o":23.46,"t":"2026-10-09T04:00:00Z","v":23101,"vw":23.533034},{"c":23.51,"h":23.56,"l":23.51,"n":59,"o":23.55,"t":"2026-10-12T04:00:00Z","v":3956,"vw":23.537265},{"c":23.51,"h":23.52,"l":23.3664,"n":83,"o":23.52,"t":"2026-10-13T04:00:00Z","v":8500,"vw":23.428285},{"c":23.1935,"h":23.34,"l":23.11,"n":59,"o":23.34,"t":"2026-10-14T04:00:00Z","v":4820,"vw":23.212827},{"c":23.43,"h":23.43,"l":23.12,"n":73,"o":23.22,"t":"2026-10-15T04:00:00Z","v":7114,"vw":23.318042},{"c":23.2439,"h":23.59,"l":23.1955,"n":100,"o":23.49,"t":"2026-10-16T04:00:00Z","v":346727,"vw":23.557599},{"c":23.3,"h":23.3907,"l":23.2801,"n":91,"o":23.34,"t":"2026-10-19T04:00:00Z","v":10505,"vw":23.338311},{"c":23.5016,"h":23.5016,"l":23.32,"n":61,"o":23.32,"t":"2026-10-20T04:00:00Z","v":3850,"vw":23.450772},{"c":23.5895,"h":23.61,"l":23.54,"n":89,"o":23.54,"t":"2026-10-21T04:00:00Z","v":7051,"vw":23.579969},{"c":23.44,"h":23.445,"l":23.29,"n":71,"o":23.42,"t":"2026-10-22T04:00:00Z","v":21825,"vw":23.338772}],"volatilityBars":[{"c":23.45,"h":23.45,"l":23.45,"n":2,"o":23.45,"t":"2026-09-22T13:15:00Z","v":1000,"vw":23.45},{"c":23.45,"h":23.45,"l":23.45,"n":6,"o":23.45,"t":"2026-09-22T13:30:00Z","v":2516,"vw":23.45},{"c":23.45,"h":23.45,"l":23.4117,"n":2,"o":23.4117,"t":"2026-09-22T14:00:00Z","v":203,"vw":23.430567},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-09-22T15:15:00Z","v":134,"vw":23.29},{"c":23.315,"h":23.315,"l":23.315,"n":2,"o":23.315,"t":"2026-09-22T16:00:00Z","v":250,"vw":23.315},{"c":23.3164,"h":23.3164,"l":23.3164,"n":1,"o":23.3164,"t":"2026-09-22T16:15:00Z","v":1176,"vw":23.3164},{"c":23.34,"h":23.34,"l":23.34,"n":3,"o":23.34,"t":"2026-09-22T19:30:00Z","v":300,"vw":23.34},{"c":23.33,"h":23.38,"l":23.33,"n":3,"o":23.38,"t":"2026-09-22T19:45:00Z","v":1564,"vw":23.374712},{"c":23.342,"h":23.38,"l":23.342,"n":22,"o":23.38,"t":"2026-09-22T21:30:00Z","v":3100,"vw":23.361},{"c":23.16,"h":23.29,"l":23.16,"n":15,"o":23.29,"t":"2026-09-23T13:30:00Z","v":2611,"vw":23.18825},{"c":23.17,"h":23.17,"l":23.17,"n":1,"o":23.17,"t":"2026-09-23T13:45:00Z","v":1131,"vw":23.17},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-09-23T14:00:00Z","v":100,"vw":23.19},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-09-23T14:30:00Z","v":100,"vw":23.18},{"c":23.1541,"h":23.18,"l":23.15,"n":6,"o":23.15,"t":"2026-09-23T14:45:00Z","v":1467,"vw":23.158531},{"c":23.1817,"h":23.1817,"l":23.1817,"n":1,"o":23.1817,"t":"2026-09-23T15:00:00Z","v":104,"vw":23.1817},{"c":23.22,"h":23.22,"l":23.2135,"n":3,"o":23.2135,"t":"2026-09-23T15:30:00Z","v":509,"vw":23.21478},{"c":23.2071,"h":23.2071,"l":23.2071,"n":2,"o":23.2071,"t":"2026-09-23T16:15:00Z","v":448,"vw":23.2071},{"c":23.1891,"h":23.1891,"l":23.189,"n":4,"o":23.189,"t":"2026-09-23T18:00:00Z","v":1509,"vw":23.189035},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-09-23T18:45:00Z","v":100,"vw":23.15},{"c":23.14,"h":23.14,"l":23.1382,"n":2,"o":23.1382,"t":"2026-09-23T19:15:00Z","v":355,"vw":23.13929},{"c":23.1,"h":23.1,"l":23.1,"n":3,"o":23.1,"t":"2026-09-23T19:45:00Z","v":345,"vw":23.1},{"c":23.08,"h":23.08,"l":23.08,"n":5,"o":23.08,"t":"2026-09-24T13:30:00Z","v":250,"vw":23.08},{"c":23.09,"h":23.09,"l":23.09,"n":1,"o":23.09,"t":"2026-09-24T14:00:00Z","v":100,"vw":23.09},{"c":23.0917,"h":23.0917,"l":23.0917,"n":1,"o":23.0917,"t":"2026-09-24T14:15:00Z","v":100,"vw":23.0917},{"c":23.0904,"h":23.1,"l":23.0904,"n":3,"o":23.1,"t":"2026-09-24T14:30:00Z","v":536,"vw":23.093791},{"c":23.035,"h":23.035,"l":23.035,"n":4,"o":23.035,"t":"2026-09-24T15:30:00Z","v":740,"vw":23.035},{"c":23.025,"h":23.025,"l":23.025,"n":1,"o":23.025,"t":"2026-09-24T15:45:00Z","v":250,"vw":23.025},{"c":23.03,"h":23.03,"l":23.02,"n":3,"o":23.02,"t":"2026-09-24T16:00:00Z","v":300,"vw":23.023333},{"c":23.1136,"h":23.1136,"l":23.06,"n":7,"o":23.06,"t":"2026-09-24T16:15:00Z","v":1345,"vw":23.107194},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-09-24T16:45:00Z","v":100,"vw":23.12},{"c":23.1435,"h":23.1435,"l":23.1435,"n":1,"o":23.1435,"t":"2026-09-24T17:15:00Z","v":205,"vw":23.1435},{"c":23.1063,"h":23.1063,"l":23.1063,"n":1,"o":23.1063,"t":"2026-09-24T18:00:00Z","v":932,"vw":23.1063},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-09-24T18:15:00Z","v":100,"vw":23.11},{"c":23.115,"h":23.135,"l":23.115,"n":5,"o":23.135,"t":"2026-09-24T18:30:00Z","v":1500,"vw":23.128333},{"c":23.1363,"h":23.1363,"l":23.12,"n":2,"o":23.12,"t":"2026-09-24T18:45:00Z","v":600,"vw":23.133583},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-09-24T19:00:00Z","v":100,"vw":23.1},{"c":23.1,"h":23.11,"l":23.1,"n":2,"o":23.11,"t":"2026-09-24T19:15:00Z","v":200,"vw":23.105},{"c":23.11,"h":23.14,"l":23.11,"n":4,"o":23.1399,"t":"2026-09-24T19:30:00Z","v":616,"vw":23.134892},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-09-24T19:45:00Z","v":100,"vw":23.11},{"c":23.165,"h":23.19,"l":23.165,"n":9,"o":23.18,"t":"2026-09-25T13:30:00Z","v":3045,"vw":23.16663},{"c":23.14,"h":23.14,"l":23.1351,"n":2,"o":23.1351,"t":"2026-09-25T13:45:00Z","v":624,"vw":23.135885},{"c":23.08,"h":23.08,"l":23.08,"n":1,"o":23.08,"t":"2026-09-25T14:00:00Z","v":100,"vw":23.08},{"c":23.1639,"h":23.1639,"l":23.1639,"n":1,"o":23.1639,"t":"2026-09-25T15:00:00Z","v":104,"vw":23.1639},{"c":23.14,"h":23.155,"l":23.14,"n":12,"o":23.15,"t":"2026-09-25T15:30:00Z","v":2871,"vw":23.141114},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-09-25T15:45:00Z","v":100,"vw":23.11},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-09-25T16:00:00Z","v":100,"vw":23.22},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-09-25T16:15:00Z","v":100,"vw":23.21},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-09-25T16:30:00Z","v":100,"vw":23.21},{"c":23.21,"h":23.21,"l":23.19,"n":8,"o":23.205,"t":"2026-09-25T16:45:00Z","v":781,"vw":23.196912},{"c":23.18,"h":23.18,"l":23.18,"n":4,"o":23.18,"t":"2026-09-25T17:00:00Z","v":1000,"vw":23.18},{"c":23.205,"h":23.205,"l":23.18,"n":6,"o":23.18,"t":"2026-09-25T17:15:00Z","v":1484,"vw":23.18236},{"c":23.19,"h":23.19,"l":23.17,"n":9,"o":23.18,"t":"2026-09-25T17:30:00Z","v":553,"vw":23.1775},{"c":23.18,"h":23.2057,"l":23.18,"n":29,"o":23.18,"t":"2026-09-25T17:45:00Z","v":4519,"vw":23.199883},{"c":23.17,"h":23.19,"l":23.17,"n":2,"o":23.19,"t":"2026-09-25T18:00:00Z","v":428,"vw":23.185327},{"c":23.2,"h":23.2,"l":23.17,"n":4,"o":23.19,"t":"2026-09-25T18:15:00Z","v":600,"vw":23.19},{"c":23.16,"h":23.17,"l":23.16,"n":2,"o":23.17,"t":"2026-09-25T18:30:00Z","v":200,"vw":23.165},{"c":23.17,"h":23.19,"l":23.17,"n":4,"o":23.17,"t":"2026-09-25T18:45:00Z","v":444,"vw":23.178739},{"c":23.2,"h":23.21,"l":23.18,"n":6,"o":23.18,"t":"2026-09-25T19:00:00Z","v":600,"vw":23.195},{"c":23.17,"h":23.2,"l":23.17,"n":4,"o":23.2,"t":"2026-09-25T19:15:00Z","v":400,"vw":23.185},{"c":23.21,"h":23.22,"l":23.17,"n":6,"o":23.17,"t":"2026-09-25T19:30:00Z","v":1299,"vw":23.209993},{"c":23.2,"h":23.24,"l":23.2,"n":13,"o":23.22,"t":"2026-09-25T19:45:00Z","v":1198,"vw":23.21108},{"c":23,"h":23.09,"l":23,"n":13,"o":23.09,"t":"2026-09-28T13:30:00Z","v":1697,"vw":23.071681},{"c":23.0594,"h":23.09,"l":23.0594,"n":3,"o":23.09,"t":"2026-09-28T14:00:00Z","v":757,"vw":23.063448},{"c":23,"h":23.01,"l":23,"n":2,"o":23.01,"t":"2026-09-28T15:00:00Z","v":200,"vw":23.005},{"c":23,"h":23,"l":23,"n":6,"o":23,"t":"2026-09-28T15:15:00Z","v":942,"vw":23},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-09-28T15:45:00Z","v":100,"vw":22.99},{"c":23.01,"h":23.01,"l":23.01,"n":4,"o":23.01,"t":"2026-09-28T16:00:00Z","v":2000,"vw":23.01},{"c":23.11,"h":23.11,"l":23.03,"n":5,"o":23.03,"t":"2026-09-28T16:15:00Z","v":337,"vw":23.07},{"c":23.0662,"h":23.0662,"l":23.0662,"n":1,"o":23.0662,"t":"2026-09-28T17:45:00Z","v":182,"vw":23.0662},{"c":23.061,"h":23.061,"l":23.061,"n":3,"o":23.061,"t":"2026-09-28T18:45:00Z","v":4809,"vw":23.061},{"c":23.05,"h":23.0799,"l":23.03,"n":11,"o":23.06,"t":"2026-09-28T19:15:00Z","v":7836,"vw":23.068057},{"c":23.07,"h":23.07,"l":23.0636,"n":6,"o":23.0636,"t":"2026-09-28T19:30:00Z","v":794,"vw":23.066342},{"c":23.07,"h":23.07,"l":23.07,"n":5,"o":23.07,"t":"2026-09-29T13:30:00Z","v":1889,"vw":23.07},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-09-29T14:00:00Z","v":100,"vw":23.07},{"c":23.035,"h":23.06,"l":23.035,"n":2,"o":23.06,"t":"2026-09-29T14:15:00Z","v":349,"vw":23.042163},{"c":22.99,"h":23.03,"l":22.99,"n":6,"o":23.03,"t":"2026-09-29T14:30:00Z","v":600,"vw":23.008333},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-09-29T14:45:00Z","v":100,"vw":22.99},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-09-29T15:15:00Z","v":100,"vw":22.95},{"c":22.94,"h":22.94,"l":22.94,"n":1,"o":22.94,"t":"2026-09-29T15:30:00Z","v":100,"vw":22.94},{"c":22.93,"h":22.95,"l":22.93,"n":2,"o":22.95,"t":"2026-09-29T15:45:00Z","v":200,"vw":22.94},{"c":22.92,"h":22.92,"l":22.92,"n":2,"o":22.92,"t":"2026-09-29T16:00:00Z","v":227,"vw":22.92},{"c":22.932,"h":22.94,"l":22.932,"n":3,"o":22.94,"t":"2026-09-29T16:30:00Z","v":25488,"vw":22.939911},{"c":22.92,"h":22.92,"l":22.92,"n":1,"o":22.92,"t":"2026-09-29T16:45:00Z","v":320,"vw":22.92},{"c":22.91,"h":22.925,"l":22.91,"n":3,"o":22.925,"t":"2026-09-29T17:30:00Z","v":1095,"vw":22.919465},{"c":22.94,"h":22.955,"l":22.93,"n":8,"o":22.93,"t":"2026-09-29T18:00:00Z","v":873,"vw":22.945385},{"c":22.96,"h":22.96,"l":22.96,"n":2,"o":22.96,"t":"2026-09-29T18:15:00Z","v":123,"vw":22.96},{"c":22.9907,"h":22.9907,"l":22.9907,"n":1,"o":22.9907,"t":"2026-09-29T19:00:00Z","v":110,"vw":22.9907},{"c":22.996,"h":22.996,"l":22.97,"n":4,"o":22.9719,"t":"2026-09-29T19:15:00Z","v":1887,"vw":22.980184},{"c":23.01,"h":23.01,"l":23.01,"n":3,"o":23.01,"t":"2026-09-29T20:00:00Z","v":142,"vw":23.01},{"c":23.09,"h":23.09,"l":23.09,"n":6,"o":23.09,"t":"2026-09-30T13:30:00Z","v":162402,"vw":23.09},{"c":23.08,"h":23.08,"l":23.07,"n":7,"o":23.07,"t":"2026-09-30T14:00:00Z","v":601,"vw":23.075},{"c":23.04,"h":23.07,"l":23.04,"n":3,"o":23.07,"t":"2026-09-30T14:15:00Z","v":752,"vw":23.044286},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-09-30T14:30:00Z","v":348,"vw":23.04},{"c":23.0635,"h":23.0635,"l":23.0635,"n":1,"o":23.0635,"t":"2026-09-30T15:00:00Z","v":1319,"vw":23.0635},{"c":23.0414,"h":23.0414,"l":23.04,"n":2,"o":23.04,"t":"2026-09-30T15:45:00Z","v":671,"vw":23.041191},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-09-30T16:00:00Z","v":2500,"vw":23.03},{"c":23.0392,"h":23.0393,"l":23.03,"n":6,"o":23.03,"t":"2026-09-30T16:15:00Z","v":2256,"vw":23.037972},{"c":23,"h":23.005,"l":23,"n":4,"o":23.005,"t":"2026-09-30T17:15:00Z","v":342,"vw":23.003423},{"c":22.9886,"h":22.9886,"l":22.9886,"n":1,"o":22.9886,"t":"2026-09-30T19:30:00Z","v":493,"vw":22.9886},{"c":22.94,"h":22.94,"l":22.94,"n":3,"o":22.94,"t":"2026-09-30T20:00:00Z","v":102,"vw":22.94},{"c":22.95,"h":22.95,"l":22.95,"n":8,"o":22.95,"t":"2026-10-01T13:30:00Z","v":1300,"vw":22.95},{"c":23.0137,"h":23.0137,"l":23.0137,"n":1,"o":23.0137,"t":"2026-10-01T15:45:00Z","v":144,"vw":23.0137},{"c":23.0762,"h":23.0762,"l":23.0762,"n":1,"o":23.0762,"t":"2026-10-01T16:15:00Z","v":246,"vw":23.0762},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-10-01T16:45:00Z","v":399,"vw":23.12},{"c":23.16,"h":23.16,"l":23.1501,"n":2,"o":23.1501,"t":"2026-10-01T19:00:00Z","v":288,"vw":23.156563},{"c":23.18,"h":23.185,"l":23.165,"n":6,"o":23.165,"t":"2026-10-01T19:15:00Z","v":1225,"vw":23.177449},{"c":23.16,"h":23.1899,"l":23.16,"n":3,"o":23.1899,"t":"2026-10-01T19:30:00Z","v":1108,"vw":23.17509},{"c":23.14,"h":23.1763,"l":23.14,"n":19,"o":23.16,"t":"2026-10-01T19:45:00Z","v":1655,"vw":23.155882},{"c":23.19,"h":23.19,"l":23.19,"n":3,"o":23.19,"t":"2026-10-01T20:00:00Z","v":269,"vw":23.19},{"c":23.3,"h":23.3,"l":23.3,"n":4,"o":23.3,"t":"2026-10-02T13:30:00Z","v":1132,"vw":23.3},{"c":23.33,"h":23.34,"l":23.33,"n":2,"o":23.34,"t":"2026-10-02T14:00:00Z","v":200,"vw":23.335},{"c":23.36,"h":23.36,"l":23.35,"n":2,"o":23.35,"t":"2026-10-02T14:15:00Z","v":200,"vw":23.355},{"c":23.36,"h":23.37,"l":23.34,"n":6,"o":23.36,"t":"2026-10-02T14:30:00Z","v":529,"vw":23.36},{"c":23.38,"h":23.4,"l":23.37,"n":5,"o":23.37,"t":"2026-10-02T14:45:00Z","v":525,"vw":23.387381},{"c":23.2807,"h":23.37,"l":23.268,"n":7,"o":23.37,"t":"2026-10-02T15:00:00Z","v":1188,"vw":23.285377},{"c":23.29,"h":23.29,"l":23.25,"n":14,"o":23.29,"t":"2026-10-02T15:15:00Z","v":166776,"vw":23.251542},{"c":23.34,"h":23.34,"l":23.34,"n":2,"o":23.34,"t":"2026-10-02T15:30:00Z","v":200,"vw":23.34},{"c":23.2701,"h":23.29,"l":23.27,"n":39,"o":23.28,"t":"2026-10-02T16:30:00Z","v":10369,"vw":23.276295},{"c":23.3,"h":23.3,"l":23.28,"n":8,"o":23.28,"t":"2026-10-02T16:45:00Z","v":3708,"vw":23.290544},{"c":23.32,"h":23.32,"l":23.32,"n":2,"o":23.32,"t":"2026-10-02T17:00:00Z","v":129,"vw":23.32},{"c":23.285,"h":23.285,"l":23.285,"n":1,"o":23.285,"t":"2026-10-02T17:15:00Z","v":500,"vw":23.285},{"c":23.3077,"h":23.3077,"l":23.3077,"n":1,"o":23.3077,"t":"2026-10-02T17:30:00Z","v":536,"vw":23.3077},{"c":23.315,"h":23.315,"l":23.3,"n":20,"o":23.31,"t":"2026-10-02T18:30:00Z","v":6670,"vw":23.306017},{"c":23.301,"h":23.301,"l":23.301,"n":2,"o":23.301,"t":"2026-10-02T18:45:00Z","v":108,"vw":23.301},{"c":23.3091,"h":23.32,"l":23.3091,"n":2,"o":23.32,"t":"2026-10-02T19:00:00Z","v":808,"vw":23.310773},{"c":23.3162,"h":23.3162,"l":23.3162,"n":1,"o":23.3162,"t":"2026-10-02T19:15:00Z","v":128,"vw":23.3162},{"c":23.29,"h":23.29,"l":23.29,"n":3,"o":23.29,"t":"2026-10-02T20:00:00Z","v":112,"vw":23.29},{"c":23.33,"h":23.33,"l":23.33,"n":4,"o":23.33,"t":"2026-10-05T13:30:00Z","v":2844,"vw":23.33},{"c":23.29,"h":23.29,"l":23.29,"n":2,"o":23.29,"t":"2026-10-05T13:45:00Z","v":182,"vw":23.29},{"c":23.385,"h":23.385,"l":23.385,"n":1,"o":23.385,"t":"2026-10-05T14:00:00Z","v":525,"vw":23.385},{"c":23.4165,"h":23.4165,"l":23.4165,"n":1,"o":23.4165,"t":"2026-10-05T15:15:00Z","v":276,"vw":23.4165},{"c":23.47,"h":23.499,"l":23.465,"n":8,"o":23.465,"t":"2026-10-05T16:00:00Z","v":6180,"vw":23.470058},{"c":23.51,"h":23.51,"l":23.51,"n":2,"o":23.51,"t":"2026-10-05T16:45:00Z","v":800,"vw":23.51},{"c":23.495,"h":23.495,"l":23.495,"n":1,"o":23.495,"t":"2026-10-05T17:00:00Z","v":480,"vw":23.495},{"c":23.4977,"h":23.51,"l":23.4977,"n":2,"o":23.51,"t":"2026-10-05T17:15:00Z","v":470,"vw":23.500317},{"c":23.55,"h":23.55,"l":23.5292,"n":5,"o":23.5292,"t":"2026-10-05T18:30:00Z","v":1692,"vw":23.548722},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-10-05T19:00:00Z","v":100,"vw":23.54},{"c":23.525,"h":23.53,"l":23.525,"n":4,"o":23.53,"t":"2026-10-05T19:30:00Z","v":1620,"vw":23.526852},{"c":23.51,"h":23.51,"l":23.51,"n":3,"o":23.51,"t":"2026-10-05T20:00:00Z","v":110,"vw":23.51},{"c":23.56,"h":23.56,"l":23.56,"n":4,"o":23.56,"t":"2026-10-06T13:30:00Z","v":1716,"vw":23.56},{"c":23.525,"h":23.525,"l":23.525,"n":1,"o":23.525,"t":"2026-10-06T13:45:00Z","v":436,"vw":23.525},{"c":23.5581,"h":23.5581,"l":23.5581,"n":1,"o":23.5581,"t":"2026-10-06T14:00:00Z","v":184,"vw":23.5581},{"c":23.54,"h":23.54,"l":23.54,"n":2,"o":23.54,"t":"2026-10-06T14:15:00Z","v":500,"vw":23.54},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-06T14:30:00Z","v":955,"vw":23.51},{"c":23.57,"h":23.57,"l":23.55,"n":2,"o":23.55,"t":"2026-10-06T15:00:00Z","v":200,"vw":23.56},{"c":23.6,"h":23.6,"l":23.59,"n":2,"o":23.59,"t":"2026-10-06T15:15:00Z","v":200,"vw":23.595},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-06T15:30:00Z","v":100,"vw":23.6},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-06T15:45:00Z","v":100,"vw":23.6},{"c":23.5757,"h":23.59,"l":23.55,"n":7,"o":23.59,"t":"2026-10-06T16:00:00Z","v":1681,"vw":23.574988},{"c":23.54,"h":23.55,"l":23.54,"n":3,"o":23.55,"t":"2026-10-06T16:45:00Z","v":250,"vw":23.545},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-06T17:15:00Z","v":100,"vw":23.51},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-06T17:30:00Z","v":100,"vw":23.52},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-06T17:45:00Z","v":100,"vw":23.52},{"c":23.54,"h":23.54,"l":23.52,"n":2,"o":23.52,"t":"2026-10-06T18:00:00Z","v":250,"vw":23.532},{"c":23.52,"h":23.52,"l":23.52,"n":1,"o":23.52,"t":"2026-10-06T18:15:00Z","v":100,"vw":23.52},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-06T18:30:00Z","v":100,"vw":23.5},{"c":23.51,"h":23.52,"l":23.5,"n":3,"o":23.5,"t":"2026-10-06T18:45:00Z","v":327,"vw":23.510826},{"c":23.52,"h":23.5292,"l":23.51,"n":5,"o":23.52,"t":"2026-10-06T19:00:00Z","v":1009,"vw":23.521961},{"c":23.5099,"h":23.52,"l":23.5,"n":6,"o":23.52,"t":"2026-10-06T19:15:00Z","v":668,"vw":23.513038},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-06T19:30:00Z","v":200,"vw":23.5},{"c":23.53,"h":23.53,"l":23.49,"n":12,"o":23.5,"t":"2026-10-06T19:45:00Z","v":1990,"vw":23.520595},{"c":23.53,"h":23.53,"l":23.53,"n":4,"o":23.53,"t":"2026-10-06T20:00:00Z","v":103,"vw":23.53},{"c":23.34,"h":23.34,"l":23.34,"n":5,"o":23.34,"t":"2026-10-07T13:30:00Z","v":1339,"vw":23.34},{"c":23.3119,"h":23.3119,"l":23.3119,"n":1,"o":23.3119,"t":"2026-10-07T13:45:00Z","v":326,"vw":23.3119},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-10-07T14:15:00Z","v":1824,"vw":23.25},{"c":23.2064,"h":23.2064,"l":23.2064,"n":1,"o":23.2064,"t":"2026-10-07T14:45:00Z","v":211,"vw":23.2064},{"c":23.194,"h":23.194,"l":23.194,"n":1,"o":23.194,"t":"2026-10-07T15:00:00Z","v":502,"vw":23.194},{"c":23.20384,"h":23.20384,"l":23.20384,"n":1,"o":23.20384,"t":"2026-10-07T15:15:00Z","v":568,"vw":23.20384},{"c":23.28086,"h":23.28086,"l":23.28086,"n":1,"o":23.28086,"t":"2026-10-07T16:15:00Z","v":106,"vw":23.28086},{"c":23.2899,"h":23.2899,"l":23.2899,"n":1,"o":23.2899,"t":"2026-10-07T16:45:00Z","v":515,"vw":23.2899},{"c":23.3327,"h":23.3327,"l":23.3327,"n":1,"o":23.3327,"t":"2026-10-07T18:00:00Z","v":502,"vw":23.3327},{"c":23.32,"h":23.32,"l":23.32,"n":2,"o":23.32,"t":"2026-10-07T18:15:00Z","v":245,"vw":23.32},{"c":23.32,"h":23.32,"l":23.3122,"n":6,"o":23.319,"t":"2026-10-07T18:45:00Z","v":704,"vw":23.3187},{"c":23.26,"h":23.26,"l":23.26,"n":3,"o":23.26,"t":"2026-10-07T20:00:00Z","v":147,"vw":23.26},{"c":23.25,"h":23.28,"l":23.23,"n":9,"o":23.23,"t":"2026-10-08T13:30:00Z","v":1997,"vw":23.256845},{"c":23.27,"h":23.27,"l":23.27,"n":1,"o":23.27,"t":"2026-10-08T13:45:00Z","v":200,"vw":23.27},{"c":23.33,"h":23.33,"l":23.33,"n":3,"o":23.33,"t":"2026-10-08T14:00:00Z","v":2212,"vw":23.33},{"c":23.29,"h":23.29,"l":23.29,"n":15,"o":23.29,"t":"2026-10-08T14:45:00Z","v":3127,"vw":23.29},{"c":23.255,"h":23.26,"l":23.255,"n":6,"o":23.26,"t":"2026-10-08T15:15:00Z","v":1375,"vw":23.257921},{"c":23.285,"h":23.285,"l":23.285,"n":1,"o":23.285,"t":"2026-10-08T15:45:00Z","v":129,"vw":23.285},{"c":23.36,"h":23.36,"l":23.36,"n":4,"o":23.36,"t":"2026-10-08T16:15:00Z","v":202,"vw":23.36},{"c":23.37,"h":23.37,"l":23.37,"n":3,"o":23.37,"t":"2026-10-08T16:30:00Z","v":3026,"vw":23.37},{"c":23.34,"h":23.34,"l":23.32,"n":12,"o":23.32,"t":"2026-10-08T16:45:00Z","v":801,"vw":23.325714},{"c":23.3862,"h":23.3862,"l":23.3862,"n":4,"o":23.3862,"t":"2026-10-08T17:30:00Z","v":277,"vw":23.3862},{"c":23.44,"h":23.44,"l":23.43,"n":7,"o":23.43,"t":"2026-10-08T19:45:00Z","v":564,"vw":23.438},{"c":23.48,"h":23.53,"l":23.46,"n":19,"o":23.46,"t":"2026-10-09T13:30:00Z","v":1768,"vw":23.500183},{"c":23.5435,"h":23.5439,"l":23.54,"n":11,"o":23.54,"t":"2026-10-09T15:00:00Z","v":2600,"vw":23.542083},{"c":23.5201,"h":23.57,"l":23.5201,"n":7,"o":23.555,"t":"2026-10-09T15:30:00Z","v":2156,"vw":23.558438},{"c":23.52,"h":23.54,"l":23.52,"n":3,"o":23.54,"t":"2026-10-09T15:45:00Z","v":2124,"vw":23.538832},{"c":23.535,"h":23.535,"l":23.535,"n":1,"o":23.535,"t":"2026-10-09T16:00:00Z","v":100,"vw":23.535},{"c":23.5564,"h":23.5564,"l":23.5564,"n":1,"o":23.5564,"t":"2026-10-09T17:15:00Z","v":139,"vw":23.5564},{"c":23.5864,"h":23.5864,"l":23.5864,"n":1,"o":23.5864,"t":"2026-10-09T18:15:00Z","v":275,"vw":23.5864},{"c":23.5735,"h":23.5735,"l":23.5735,"n":2,"o":23.5735,"t":"2026-10-09T19:00:00Z","v":752,"vw":23.5735},{"c":23.5709,"h":23.5709,"l":23.5709,"n":1,"o":23.5709,"t":"2026-10-09T19:15:00Z","v":1527,"vw":23.5709},{"c":23.54,"h":23.55,"l":23.51,"n":13,"o":23.51,"t":"2026-10-09T19:45:00Z","v":10465,"vw":23.519659},{"c":23.54,"h":23.54,"l":23.54,"n":2,"o":23.54,"t":"2026-10-09T20:00:00Z","v":101,"vw":23.54},{"c":23.55,"h":23.55,"l":23.55,"n":2,"o":23.55,"t":"2026-10-12T13:30:00Z","v":579,"vw":23.55},{"c":23.56,"h":23.56,"l":23.5599,"n":3,"o":23.5599,"t":"2026-10-12T14:00:00Z","v":850,"vw":23.559971},{"c":23.5308,"h":23.54,"l":23.5308,"n":3,"o":23.54,"t":"2026-10-12T15:30:00Z","v":390,"vw":23.535125},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-12T15:45:00Z","v":100,"vw":23.56},{"c":23.5183,"h":23.52,"l":23.5183,"n":2,"o":23.52,"t":"2026-10-12T18:00:00Z","v":1050,"vw":23.518705},{"c":23.5101,"h":23.5101,"l":23.5101,"n":1,"o":23.5101,"t":"2026-10-12T18:45:00Z","v":200,"vw":23.5101},{"c":23.51,"h":23.51,"l":23.51,"n":3,"o":23.51,"t":"2026-10-12T20:00:00Z","v":119,"vw":23.51},{"c":23.52,"h":23.52,"l":23.52,"n":5,"o":23.52,"t":"2026-10-13T13:30:00Z","v":182,"vw":23.52},{"c":23.44,"h":23.44,"l":23.44,"n":3,"o":23.44,"t":"2026-10-13T14:00:00Z","v":116,"vw":23.44},{"c":23.43,"h":23.43,"l":23.425,"n":2,"o":23.425,"t":"2026-10-13T14:30:00Z","v":800,"vw":23.4275},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-13T15:30:00Z","v":186,"vw":23.4},{"c":23.39,"h":23.39,"l":23.3664,"n":3,"o":23.3664,"t":"2026-10-13T15:45:00Z","v":295,"vw":23.378054},{"c":23.41,"h":23.41,"l":23.41,"n":2,"o":23.41,"t":"2026-10-13T16:00:00Z","v":700,"vw":23.41},{"c":23.42,"h":23.42,"l":23.4035,"n":11,"o":23.4035,"t":"2026-10-13T16:15:00Z","v":3275,"vw":23.417132},{"c":23.44,"h":23.44,"l":23.4235,"n":6,"o":23.4235,"t":"2026-10-13T16:30:00Z","v":1427,"vw":23.43841},{"c":23.449,"h":23.449,"l":23.449,"n":2,"o":23.449,"t":"2026-10-13T18:00:00Z","v":329,"vw":23.449},{"c":23.51,"h":23.51,"l":23.4991,"n":3,"o":23.4991,"t":"2026-10-13T19:45:00Z","v":332,"vw":23.502795},{"c":23.51,"h":23.51,"l":23.51,"n":2,"o":23.51,"t":"2026-10-13T20:00:00Z","v":105,"vw":23.51},{"c":23.34,"h":23.34,"l":23.34,"n":4,"o":23.34,"t":"2026-10-14T13:30:00Z","v":1344,"vw":23.34},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-10-14T13:45:00Z","v":156,"vw":23.29},{"c":23.1336,"h":23.1336,"l":23.1336,"n":1,"o":23.1336,"t":"2026-10-14T17:15:00Z","v":188,"vw":23.1336},{"c":23.1101,"h":23.14,"l":23.1101,"n":3,"o":23.14,"t":"2026-10-14T17:30:00Z","v":551,"vw":23.126409},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-10-14T17:45:00Z","v":308,"vw":23.11},{"c":23.125,"h":23.125,"l":23.125,"n":1,"o":23.125,"t":"2026-10-14T18:30:00Z","v":100,"vw":23.125},{"c":23.1336,"h":23.1336,"l":23.1336,"n":1,"o":23.1336,"t":"2026-10-14T19:00:00Z","v":364,"vw":23.1336},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-14T19:15:00Z","v":169,"vw":23.15},{"c":23.1935,"h":23.1936,"l":23.15,"n":6,"o":23.15,"t":"2026-10-14T19:45:00Z","v":1152,"vw":23.177276},{"c":23.18,"h":23.18,"l":23.18,"n":2,"o":23.18,"t":"2026-10-15T13:15:00Z","v":400,"vw":23.18},{"c":23.17,"h":23.22,"l":23.12,"n":6,"o":23.22,"t":"2026-10-15T13:30:00Z","v":1576,"vw":23.191098},{"c":23.14,"h":23.14,"l":23.14,"n":1,"o":23.14,"t":"2026-10-15T13:45:00Z","v":156,"vw":23.14},{"c":23.34,"h":23.34,"l":23.34,"n":2,"o":23.34,"t":"2026-10-15T16:30:00Z","v":200,"vw":23.34},{"c":23.380964,"h":23.380964,"l":23.380964,"n":1,"o":23.380964,"t":"2026-10-15T18:00:00Z","v":283,"vw":23.380964},{"c":23.37,"h":23.37,"l":23.355,"n":7,"o":23.355,"t":"2026-10-15T18:30:00Z","v":2800,"vw":23.365845},{"c":23.3601,"h":23.3601,"l":23.353664,"n":2,"o":23.353664,"t":"2026-10-15T18:45:00Z","v":900,"vw":23.354379},{"c":23.421784,"h":23.421784,"l":23.421784,"n":1,"o":23.421784,"t":"2026-10-15T19:15:00Z","v":256,"vw":23.421784},{"c":23.43,"h":23.43,"l":23.43,"n":2,"o":23.43,"t":"2026-10-15T20:00:00Z","v":105,"vw":23.43},{"c":23.57,"h":23.59,"l":23.49,"n":28,"o":23.49,"t":"2026-10-16T13:30:00Z","v":339952,"vw":23.561126},{"c":23.4641,"h":23.49,"l":23.4641,"n":4,"o":23.49,"t":"2026-10-16T14:15:00Z","v":2478,"vw":23.474794},{"c":23.4714,"h":23.484,"l":23.4714,"n":2,"o":23.484,"t":"2026-10-16T14:30:00Z","v":695,"vw":23.48177},{"c":23.4741,"h":23.4741,"l":23.4741,"n":1,"o":23.4741,"t":"2026-10-16T14:45:00Z","v":211,"vw":23.4741},{"c":23.4707,"h":23.4707,"l":23.4707,"n":2,"o":23.4707,"t":"2026-10-16T15:00:00Z","v":198,"vw":23.4707},{"c":23.2914,"h":23.2914,"l":23.2914,"n":1,"o":23.2914,"t":"2026-10-16T16:45:00Z","v":236,"vw":23.2914},{"c":23.2,"h":23.23,"l":23.2,"n":3,"o":23.23,"t":"2026-10-16T18:45:00Z","v":2154,"vw":23.220901},{"c":23.2101,"h":23.2101,"l":23.2101,"n":2,"o":23.2101,"t":"2026-10-16T19:15:00Z","v":167,"vw":23.2101},{"c":23.1955,"h":23.1955,"l":23.1955,"n":2,"o":23.1955,"t":"2026-10-16T19:45:00Z","v":171,"vw":23.1955},{"c":23.34,"h":23.34,"l":23.34,"n":2,"o":23.34,"t":"2026-10-19T13:30:00Z","v":570,"vw":23.34},{"c":23.36,"h":23.36,"l":23.36,"n":1,"o":23.36,"t":"2026-10-19T13:45:00Z","v":108,"vw":23.36},{"c":23.32,"h":23.32,"l":23.3117,"n":2,"o":23.3117,"t":"2026-10-19T14:00:00Z","v":631,"vw":23.313015},{"c":23.3242,"h":23.3242,"l":23.3242,"n":1,"o":23.3242,"t":"2026-10-19T14:15:00Z","v":424,"vw":23.3242},{"c":23.2801,"h":23.3039,"l":23.2801,"n":2,"o":23.3039,"t":"2026-10-19T14:30:00Z","v":504,"vw":23.288789},{"c":23.3907,"h":23.3907,"l":23.3907,"n":1,"o":23.3907,"t":"2026-10-19T15:30:00Z","v":852,"vw":23.3907},{"c":23.34,"h":23.35,"l":23.3349,"n":19,"o":23.35,"t":"2026-10-19T16:00:00Z","v":4893,"vw":23.346415},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-10-19T16:15:00Z","v":100,"vw":23.34},{"c":23.325,"h":23.325,"l":23.325,"n":1,"o":23.325,"t":"2026-10-19T16:30:00Z","v":100,"vw":23.325},{"c":23.3062,"h":23.32,"l":23.3061,"n":3,"o":23.32,"t":"2026-10-19T18:45:00Z","v":1186,"vw":23.310162},{"c":23.3,"h":23.3263,"l":23.3,"n":9,"o":23.3263,"t":"2026-10-19T19:45:00Z","v":478,"vw":23.31418},{"c":23.32,"h":23.32,"l":23.32,"n":1,"o":23.32,"t":"2026-10-20T13:30:00Z","v":503,"vw":23.32},{"c":23.4475,"h":23.4475,"l":23.4475,"n":1,"o":23.4475,"t":"2026-10-20T14:00:00Z","v":404,"vw":23.4475},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-20T17:30:00Z","v":222,"vw":23.5},{"c":23.485,"h":23.485,"l":23.485,"n":1,"o":23.485,"t":"2026-10-20T18:15:00Z","v":100,"vw":23.485},{"c":23.475,"h":23.475,"l":23.4736,"n":2,"o":23.4736,"t":"2026-10-20T18:30:00Z","v":529,"vw":23.474394},{"c":23.48,"h":23.5008,"l":23.48,"n":3,"o":23.5008,"t":"2026-10-20T19:30:00Z","v":1236,"vw":23.483591},{"c":23.54,"h":23.54,"l":23.54,"n":2,"o":23.54,"t":"2026-10-21T13:30:00Z","v":835,"vw":23.54},{"c":23.55,"h":23.5619,"l":23.55,"n":2,"o":23.5619,"t":"2026-10-21T14:15:00Z","v":318,"vw":23.557933},{"c":23.5937,"h":23.5997,"l":23.5937,"n":3,"o":23.5997,"t":"2026-10-21T15:45:00Z","v":456,"vw":23.596324},{"c":23.58,"h":23.58,"l":23.575,"n":5,"o":23.575,"t":"2026-10-21T16:15:00Z","v":557,"vw":23.577155},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-21T16:45:00Z","v":114,"vw":23.58},{"c":23.6,"h":23.6,"l":23.6,"n":7,"o":23.6,"t":"2026-10-21T17:00:00Z","v":700,"vw":23.6},{"c":23.59,"h":23.59,"l":23.59,"n":1,"o":23.59,"t":"2026-10-21T17:15:00Z","v":2000,"vw":23.59},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-21T17:45:00Z","v":500,"vw":23.6},{"c":23.5761,"h":23.5761,"l":23.5484,"n":4,"o":23.5484,"t":"2026-10-21T19:15:00Z","v":802,"vw":23.562926},{"c":23.61,"h":23.61,"l":23.61,"n":1,"o":23.61,"t":"2026-10-21T19:45:00Z","v":100,"vw":23.61},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-10-22T13:30:00Z","v":1065,"vw":23.42},{"c":23.445,"h":23.445,"l":23.445,"n":1,"o":23.445,"t":"2026-10-22T13:45:00Z","v":185,"vw":23.445},{"c":23.305,"h":23.3307,"l":23.29,"n":9,"o":23.3307,"t":"2026-10-22T14:15:00Z","v":2100,"vw":23.311576},{"c":23.3017,"h":23.3017,"l":23.29,"n":2,"o":23.29,"t":"2026-10-22T14:30:00Z","v":600,"vw":23.29585},{"c":23.31,"h":23.31,"l":23.31,"n":2,"o":23.31,"t":"2026-10-22T14:45:00Z","v":10135,"vw":23.31},{"c":23.3437,"h":23.3437,"l":23.3437,"n":1,"o":23.3437,"t":"2026-10-22T15:00:00Z","v":144,"vw":23.3437},{"c":23.3619,"h":23.3619,"l":23.3436,"n":3,"o":23.3436,"t":"2026-10-22T15:30:00Z","v":604,"vw":23.353888},{"c":23.415,"h":23.415,"l":23.3989,"n":4,"o":23.399,"t":"2026-10-22T16:45:00Z","v":1189,"vw":23.401341},{"c":23.3908,"h":23.3908,"l":23.3908,"n":1,"o":23.3908,"t":"2026-10-22T17:15:00Z","v":296,"vw":23.3908},{"c":23.405,"h":23.405,"l":23.405,"n":1,"o":23.405,"t":"2026-10-22T17:30:00Z","v":1236,"vw":23.405},{"c":23.4077,"h":23.4077,"l":23.4077,"n":1,"o":23.4077,"t":"2026-10-22T19:30:00Z","v":128,"vw":23.4077},{"c":23.44,"h":23.44,"l":23.44,"n":4,"o":23.44,"t":"2026-10-22T19:45:00Z","v":555,"vw":23.44},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-22T20:00:00Z","v":254,"vw":23.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.35,"strike":29.922745934218014,"iv":0.7515276920004185,"gamma":0.04729159585877716,"theta":-0.0204564679672058,"vega":0.015314007375105998,"rho":0.002420396272484941,"breakevenPct":29.149939992397666},{"delta":0.2,"premium":0.35,"strike":26.876815732667847,"iv":0.5148614020637542,"gamma":0.08401489280971383,"theta":-0.016941176716488083,"vega":0.01836101169715741,"rho":0.003288119292671525,"breakevenPct":16.155357221279207},{"delta":0.25,"premium":0.35,"strike":25.4988093837041,"iv":0.38403979361463836,"gamma":0.1297971102212843,"theta":-0.014471067473980831,"vega":0.020793043360985114,"rho":0.0041422954575686625,"breakevenPct":10.276490544812704},{"delta":0.3,"premium":0.3691839230341634,"strike":24.808160769658365,"iv":0.3162858179636175,"gamma":0.17026637460973473,"theta":-0.013110545639027254,"vega":0.022468759806407605,"rho":0.004988925750272484,"breakevenPct":7.411880088278709},{"delta":0.35,"premium":0.4043340607438922,"strike":24.45665939256108,"iv":0.28454156729378666,"gamma":0.20440440362396675,"theta":-0.012494181486025204,"vega":0.02364306659726908,"rho":0.005832141035678764,"breakevenPct":6.06225875983349},{"delta":0.4,"premium":0.439484198453621,"strike":24.10515801546379,"iv":0.2527973166239557,"gamma":0.2385424326381988,"theta":-0.011877817333023153,"vega":0.024817373388130556,"rho":0.006675356321085044,"breakevenPct":4.71263743138827},{"delta":0.45,"premium":0.4746343361633498,"strike":23.7536566383665,"iv":0.22105306595412486,"gamma":0.2726804616524308,"theta":-0.011261453180021103,"vega":0.02599168017899203,"rho":0.007518571606491322,"breakevenPct":3.363016102943053},{"delta":0.5,"premium":0.5336052566042535,"strike":23.5901674819884,"iv":0.21114932718922044,"gamma":0.2813606125546134,"theta":-0.010753158311066859,"vega":0.02538504696120048,"rho":0.008387527479873126,"breakevenPct":2.917119191948178},{"delta":0.55,"premium":0.5928265875828377,"strike":23.428654761137715,"iv":0.20147518181723892,"gamma":0.2897731433278446,"theta":-0.010245999495777626,"vega":0.02475969201834321,"rho":0.00925675394530675,"breakevenPct":2.48072247747676},{"delta":0.6,"premium":0.6520479185614217,"strike":23.26714204028703,"iv":0.19180103644525742,"gamma":0.2981856741010757,"theta":-0.009738840680488392,"vega":0.024134337075485932,"rho":0.010125980410740372,"breakevenPct":2.044325763005343},{"delta":0.65,"premium":0.711269249540006,"strike":23.105629319436346,"iv":0.1821268910732759,"gamma":0.30659820487430683,"theta":-0.009231681865199157,"vega":0.023508982132628656,"rho":0.010995206876173995,"breakevenPct":1.6079290485339253},{"delta":0.7,"premium":0.8056270096463022,"strike":22.930466237942124,"iv":0.179109807073955,"gamma":0.2985826366559486,"theta":-0.00887218649517685,"vega":0.022488102893890676,"rho":0.011853666925722211,"breakevenPct":1.2631964487560707},{"delta":0.75,"premium":0.9680212014134275,"strike":22.727473498233216,"iv":0.1882136042402827,"gamma":0.2597606007067138,"theta":-0.008736925795053004,"vega":0.020647703180212012,"rho":0.012690431443666194,"breakevenPct":1.0899944524174106},{"delta":0.8,"premium":1.1446996466431099,"strike":22.506625441696112,"iv":0.19324893992932862,"gamma":0.22309982332155473,"theta":-0.008118551236749115,"vega":0.018174204946996467,"rho":0.013515353467120846,"breakevenPct":0.9015575441092998},{"delta":0.85,"premium":1.325090252707581,"strike":22.281137184115522,"iv":0.1915615523465704,"gamma":0.18689440433212998,"theta":-0.0071370036101083036,"vega":0.01512346570397112,"rho":0.014340594403518257,"breakevenPct":0.7091614198937904},{"delta":0.9,"premium":1.7960526315789478,"strike":21.77894736842105,"iv":0.22079368421052636,"gamma":0.12273684210526312,"theta":-0.006576842105263159,"vega":0.011392631578947366,"rho":0.014977609305604442,"breakevenPct":0.5759385665528926}],"put":[{"delta":0.15,"premium":0.35,"strike":19.88519427934939,"iv":0.6323054281247902,"gamma":0.05618535847223278,"theta":-0.016407854782436334,"vega":0.015314267139177792,"rho":-0.0031299178549172297,"breakevenPct":16.658727477178385},{"delta":0.2,"premium":0.3549628065933835,"strike":21.299628065933835,"iv":0.4551442828012152,"gamma":0.09367047313058394,"theta":-0.013968415538807028,"vega":0.01838413329786748,"rho":-0.004114920958100706,"breakevenPct":10.64562602670457},{"delta":0.25,"premium":0.3804652986705918,"strike":22.054652986705918,"iv":0.3686863814151476,"gamma":0.13130309618515776,"theta":-0.012640657192750907,"vega":0.02086327656768211,"rho":-0.005116282656933515,"breakevenPct":7.53332897595851},{"delta":0.3,"premium":0.426747066908982,"strike":22.51747066908982,"iv":0.32517882992124897,"gamma":0.16284422551062422,"theta":-0.01202823547237324,"vega":0.022832713220557212,"rho":-0.006124343205563426,"breakevenPct":5.756298625508378},{"delta":0.35,"premium":0.4624674393434721,"strike":22.87467439343472,"iv":0.2865237292770861,"gamma":0.19721659782365658,"theta":-0.01106232853217942,"vega":0.024296861426513945,"rho":-0.0071282331811934945,"breakevenPct":4.384782619064643},{"delta":0.4,"premium":0.5081531854034023,"strike":23.124324445262758,"iv":0.26197898560869537,"gamma":0.2234850962439532,"theta":-0.010183011836666346,"vega":0.02498886639475304,"rho":-0.008126878459815521,"breakevenPct":3.5146277309754534},{"delta":0.45,"premium":0.5626850710366385,"strike":23.328819016387396,"iv":0.245198144924256,"gamma":0.24384699282186867,"theta":-0.009424416292536535,"vega":0.025310937528080838,"rho":-0.009123078740924427,"breakevenPct":2.8748551819507107},{"delta":0.5,"premium":0.6172169566698746,"strike":23.53331358751203,"iv":0.22841730423981663,"gamma":0.26420888939978415,"theta":-0.008665820748406727,"vega":0.025633008661408635,"rho":-0.010119279022033335,"breakevenPct":2.2350826329259688},{"delta":0.55,"premium":0.6717488423031108,"strike":23.737808158636664,"iv":0.21163646355537724,"gamma":0.28457078597769964,"theta":-0.007907225204276915,"vega":0.02595507979473643,"rho":-0.011115479303142243,"breakevenPct":1.5953100839012255},{"delta":0.6,"premium":0.8264793470129634,"strike":23.954701820287788,"iv":0.2115799211077871,"gamma":0.26733133108489726,"theta":-0.007196799460830684,"vega":0.0243081263278082,"rho":-0.012117148679164988,"breakevenPct":1.3301089024111652},{"delta":0.65,"premium":0.987562365127715,"strike":24.172381574496914,"iv":0.2125836859749701,"gamma":0.24770798017175744,"theta":-0.006489427644747659,"vega":0.022536338254545353,"rho":-0.01311916479149082,"breakevenPct":1.0886552501314208},{"delta":0.7,"premium":1.1486453832424663,"strike":24.390061328706036,"iv":0.21358745084215314,"gamma":0.22808462925861767,"theta":-0.005782055828664635,"vega":0.020764550181282503,"rho":-0.014121180903816649,"breakevenPct":0.8472015978516769},{"delta":0.75,"premium":1.309728401357218,"strike":24.607741082915158,"iv":0.21459121570933617,"gamma":0.2084612783454779,"theta":-0.005074684012581609,"vega":0.018992762108019652,"rho":-0.015123197016142481,"breakevenPct":0.6057479455719327},{"delta":0.8,"premium":1.4708114194719697,"strike":24.825420837124284,"iv":0.2155949805765192,"gamma":0.18883792743233807,"theta":-0.004367312196498585,"vega":0.0172209740347568,"rho":-0.01612521312846831,"breakevenPct":0.3642942932921882},{"delta":0.85,"premium":2.546323529411763,"strike":25.909926470588232,"iv":0.3215874999999998,"gamma":0.11828602941176483,"theta":-0.006202205882352936,"vega":0.015144852941176472,"rho":-0.017788658402873185,"breakevenPct":0.32592601887171485},{"delta":0.9,"premium":4.084648187633263,"strike":27.48400852878465,"iv":0.4205272921108743,"gamma":0.06433368869936029,"theta":-0.005816631130063964,"vega":0.011346055437100207,"rho":-0.019856484599876264,"breakevenPct":0.17337738416645335}]},"raw":{"call":[{"delta":0.15,"premium":0.35,"strike":29.922745934218014,"iv":0.7515276920004185,"gamma":0.04729159585877716,"theta":-0.0204564679672058,"vega":0.015314007375105998,"rho":0.002420396272484941,"breakevenPct":29.149939992397666},{"delta":0.2,"premium":0.35,"strike":26.876815732667847,"iv":0.5148614020637542,"gamma":0.08401489280971383,"theta":-0.016941176716488083,"vega":0.01836101169715741,"rho":0.003288119292671525,"breakevenPct":16.155357221279207},{"delta":0.25,"premium":0.35,"strike":25.4988093837041,"iv":0.38403979361463836,"gamma":0.1297971102212843,"theta":-0.014471067473980831,"vega":0.020793043360985114,"rho":0.0041422954575686625,"breakevenPct":10.276490544812704},{"delta":0.3,"premium":0.3691839230341634,"strike":24.808160769658365,"iv":0.3162858179636175,"gamma":0.17026637460973473,"theta":-0.013110545639027254,"vega":0.022468759806407605,"rho":0.004988925750272484,"breakevenPct":7.411880088278709},{"delta":0.35,"premium":0.4043340607438922,"strike":24.45665939256108,"iv":0.28454156729378666,"gamma":0.20440440362396675,"theta":-0.012494181486025204,"vega":0.02364306659726908,"rho":0.005832141035678764,"breakevenPct":6.06225875983349},{"delta":0.4,"premium":0.439484198453621,"strike":24.10515801546379,"iv":0.2527973166239557,"gamma":0.2385424326381988,"theta":-0.011877817333023153,"vega":0.024817373388130556,"rho":0.006675356321085044,"breakevenPct":4.71263743138827},{"delta":0.45,"premium":0.4746343361633498,"strike":23.7536566383665,"iv":0.22105306595412486,"gamma":0.2726804616524308,"theta":-0.011261453180021103,"vega":0.02599168017899203,"rho":0.007518571606491322,"breakevenPct":3.363016102943053},{"delta":0.5,"premium":0.5336052566042535,"strike":23.5901674819884,"iv":0.21114932718922044,"gamma":0.2813606125546134,"theta":-0.010753158311066859,"vega":0.02538504696120048,"rho":0.008387527479873126,"breakevenPct":2.917119191948178},{"delta":0.55,"premium":0.5928265875828377,"strike":23.428654761137715,"iv":0.20147518181723892,"gamma":0.2897731433278446,"theta":-0.010245999495777626,"vega":0.02475969201834321,"rho":0.00925675394530675,"breakevenPct":2.48072247747676},{"delta":0.6,"premium":0.6520479185614217,"strike":23.26714204028703,"iv":0.19180103644525742,"gamma":0.2981856741010757,"theta":-0.009738840680488392,"vega":0.024134337075485932,"rho":0.010125980410740372,"breakevenPct":2.044325763005343},{"delta":0.65,"premium":0.711269249540006,"strike":23.105629319436346,"iv":0.1821268910732759,"gamma":0.30659820487430683,"theta":-0.009231681865199157,"vega":0.023508982132628656,"rho":0.010995206876173995,"breakevenPct":1.6079290485339253},{"delta":0.7,"premium":0.8056270096463022,"strike":22.930466237942124,"iv":0.179109807073955,"gamma":0.2985826366559486,"theta":-0.00887218649517685,"vega":0.022488102893890676,"rho":0.011853666925722211,"breakevenPct":1.2631964487560707},{"delta":0.75,"premium":0.9680212014134275,"strike":22.727473498233216,"iv":0.1882136042402827,"gamma":0.2597606007067138,"theta":-0.008736925795053004,"vega":0.020647703180212012,"rho":0.012690431443666194,"breakevenPct":1.0899944524174106},{"delta":0.8,"premium":1.1446996466431099,"strike":22.506625441696112,"iv":0.19324893992932862,"gamma":0.22309982332155473,"theta":-0.008118551236749115,"vega":0.018174204946996467,"rho":0.013515353467120846,"breakevenPct":0.9015575441092998},{"delta":0.85,"premium":1.325090252707581,"strike":22.281137184115522,"iv":0.1915615523465704,"gamma":0.18689440433212998,"theta":-0.0071370036101083036,"vega":0.01512346570397112,"rho":0.014340594403518257,"breakevenPct":0.7091614198937904},{"delta":0.9,"premium":1.7960526315789478,"strike":21.77894736842105,"iv":0.22079368421052636,"gamma":0.12273684210526312,"theta":-0.006576842105263159,"vega":0.011392631578947366,"rho":0.014977609305604442,"breakevenPct":0.5759385665528926}],"put":[{"delta":0.15,"premium":0.35,"strike":19.88519427934939,"iv":0.6323054281247902,"gamma":0.05618535847223278,"theta":-0.016407854782436334,"vega":0.015314267139177792,"rho":-0.0031299178549172297,"breakevenPct":16.658727477178385},{"delta":0.2,"premium":0.3549628065933835,"strike":21.299628065933835,"iv":0.4551442828012152,"gamma":0.09367047313058394,"theta":-0.013968415538807028,"vega":0.01838413329786748,"rho":-0.004114920958100706,"breakevenPct":10.64562602670457},{"delta":0.25,"premium":0.3804652986705918,"strike":22.054652986705918,"iv":0.3686863814151476,"gamma":0.13130309618515776,"theta":-0.012640657192750907,"vega":0.02086327656768211,"rho":-0.005116282656933515,"breakevenPct":7.53332897595851},{"delta":0.3,"premium":0.426747066908982,"strike":22.51747066908982,"iv":0.32517882992124897,"gamma":0.16284422551062422,"theta":-0.01202823547237324,"vega":0.022832713220557212,"rho":-0.006124343205563426,"breakevenPct":5.756298625508378},{"delta":0.35,"premium":0.4624674393434721,"strike":22.87467439343472,"iv":0.2865237292770861,"gamma":0.19721659782365658,"theta":-0.01106232853217942,"vega":0.024296861426513945,"rho":-0.0071282331811934945,"breakevenPct":4.384782619064643},{"delta":0.4,"premium":0.5081531854034023,"strike":23.124324445262758,"iv":0.26197898560869537,"gamma":0.2234850962439532,"theta":-0.010183011836666346,"vega":0.02498886639475304,"rho":-0.008126878459815521,"breakevenPct":3.5146277309754534},{"delta":0.45,"premium":0.5626850710366385,"strike":23.328819016387396,"iv":0.245198144924256,"gamma":0.24384699282186867,"theta":-0.009424416292536535,"vega":0.025310937528080838,"rho":-0.009123078740924427,"breakevenPct":2.8748551819507107},{"delta":0.5,"premium":0.6172169566698746,"strike":23.53331358751203,"iv":0.22841730423981663,"gamma":0.26420888939978415,"theta":-0.008665820748406727,"vega":0.025633008661408635,"rho":-0.010119279022033335,"breakevenPct":2.2350826329259688},{"delta":0.55,"premium":0.6717488423031108,"strike":23.737808158636664,"iv":0.21163646355537724,"gamma":0.28457078597769964,"theta":-0.007907225204276915,"vega":0.02595507979473643,"rho":-0.011115479303142243,"breakevenPct":1.5953100839012255},{"delta":0.6,"premium":0.8264793470129634,"strike":23.954701820287788,"iv":0.2115799211077871,"gamma":0.26733133108489726,"theta":-0.007196799460830684,"vega":0.0243081263278082,"rho":-0.012117148679164988,"breakevenPct":1.3301089024111652},{"delta":0.65,"premium":0.987562365127715,"strike":24.172381574496914,"iv":0.2125836859749701,"gamma":0.24770798017175744,"theta":-0.006489427644747659,"vega":0.022536338254545353,"rho":-0.01311916479149082,"breakevenPct":1.0886552501314208},{"delta":0.7,"premium":1.1486453832424663,"strike":24.390061328706036,"iv":0.21358745084215314,"gamma":0.22808462925861767,"theta":-0.005782055828664635,"vega":0.020764550181282503,"rho":-0.014121180903816649,"breakevenPct":0.8472015978516769},{"delta":0.75,"premium":1.309728401357218,"strike":24.607741082915158,"iv":0.21459121570933617,"gamma":0.2084612783454779,"theta":-0.005074684012581609,"vega":0.018992762108019652,"rho":-0.015123197016142481,"breakevenPct":0.6057479455719327},{"delta":0.8,"premium":1.4708114194719697,"strike":24.825420837124284,"iv":0.2155949805765192,"gamma":0.18883792743233807,"theta":-0.004367312196498585,"vega":0.0172209740347568,"rho":-0.01612521312846831,"breakevenPct":0.3642942932921882},{"delta":0.85,"premium":2.546323529411763,"strike":25.909926470588232,"iv":0.3215874999999998,"gamma":0.11828602941176483,"theta":-0.006202205882352936,"vega":0.015144852941176472,"rho":-0.017788658402873185,"breakevenPct":0.32592601887171485},{"delta":0.9,"premium":4.084648187633263,"strike":27.48400852878465,"iv":0.4205272921108743,"gamma":0.06433368869936029,"theta":-0.005816631130063964,"vega":0.011346055437100207,"rho":-0.019856484599876264,"breakevenPct":0.17337738416645335}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}