{"symbol":"CHPS","url":"https://intraalpha.com/companies/CHPS","capturedAt":"2026-10-22T23:56:44.744Z","state":"ready","quote":{"symbol":"CHPS","last_price":75,"prev_close":80.1333,"regular_close":74.87,"change":-5.1333,"change_pct":-6.406,"regular_change":-5.2633,"regular_change_pct":-6.5682,"extended_change":0.13,"extended_change_pct":0.1736,"bid":72,"ask":95,"bid_size":100,"ask_size":100,"volume":47759,"vwap":75.543913,"open":77.53,"high":77.53,"low":74.6,"close":74.87,"trade_count":1460,"last_trade_at":"2026-10-22T22:10:40.158698826Z","last_quote_at":"2026-10-22T23:55:57.087882994Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:41.423486311-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":130600000,"net_expense_ratio":0.0015,"portfolio_turnover":0.24,"dividend_yield":0.0041,"inception_date":"2023-07-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:52:03.007926+00:00"},"optionObservedAt":"2026-10-22T19:59:52.841Z","bars":[{"c":80,"h":80,"l":80,"n":4,"o":80,"t":"2026-10-15T08:00:00Z","v":145,"vw":80},{"c":80.01,"h":80.01,"l":80.01,"n":2,"o":80.01,"t":"2026-10-15T08:10:00Z","v":211,"vw":80.01},{"c":80,"h":80,"l":80,"n":7,"o":80,"t":"2026-10-15T11:00:00Z","v":137,"vw":80},{"c":80,"h":80,"l":80,"n":2,"o":80,"t":"2026-10-15T13:15:00Z","v":255,"vw":80},{"c":78.8024,"h":80.1,"l":78.28,"n":115,"o":80.1,"t":"2026-10-15T13:30:00Z","v":5817,"vw":79.266196},{"c":78.7347,"h":78.92,"l":78.7347,"n":11,"o":78.92,"t":"2026-10-15T13:35:00Z","v":429,"vw":78.805565},{"c":79.69,"h":79.69,"l":79.16,"n":28,"o":79.265,"t":"2026-10-15T13:40:00Z","v":3112,"vw":79.361721},{"c":79.145,"h":79.145,"l":79.145,"n":2,"o":79.145,"t":"2026-10-15T13:45:00Z","v":110,"vw":79.145},{"c":78.34,"h":78.62,"l":78.34,"n":15,"o":78.62,"t":"2026-10-15T13:50:00Z","v":2230,"vw":78.445681},{"c":78.445,"h":78.445,"l":78.05,"n":20,"o":78.4133,"t":"2026-10-15T13:55:00Z","v":4706,"vw":78.165747},{"c":78.775,"h":78.81,"l":78.775,"n":7,"o":78.81,"t":"2026-10-15T14:00:00Z","v":902,"vw":78.803824},{"c":78.52,"h":79.85,"l":78.52,"n":38,"o":79.31,"t":"2026-10-15T14:05:00Z","v":3574,"vw":79.166686},{"c":78.405,"h":78.405,"l":78.405,"n":5,"o":78.405,"t":"2026-10-15T14:10:00Z","v":2008,"vw":78.405},{"c":78.969,"h":78.969,"l":78.388,"n":16,"o":78.388,"t":"2026-10-15T14:15:00Z","v":2493,"vw":78.450844},{"c":78.37,"h":79.13,"l":78.37,"n":11,"o":78.765,"t":"2026-10-15T14:25:00Z","v":2500,"vw":78.836},{"c":78.78,"h":78.78,"l":78.78,"n":6,"o":78.78,"t":"2026-10-15T14:30:00Z","v":203,"vw":78.78},{"c":78.845,"h":79.279,"l":78.765,"n":14,"o":79.25,"t":"2026-10-15T14:35:00Z","v":3238,"vw":79.117267},{"c":79.49,"h":79.59,"l":78.71,"n":10,"o":79.59,"t":"2026-10-15T14:40:00Z","v":1423,"vw":79.444414},{"c":79.25,"h":80.18,"l":79.25,"n":26,"o":79.605,"t":"2026-10-15T14:45:00Z","v":2367,"vw":79.796087},{"c":79.5,"h":79.86,"l":79.5,"n":6,"o":79.85,"t":"2026-10-15T14:50:00Z","v":352,"vw":79.745062},{"c":80.22,"h":80.22,"l":80.22,"n":6,"o":80.22,"t":"2026-10-15T14:55:00Z","v":203,"vw":80.22},{"c":80,"h":80,"l":80,"n":4,"o":80,"t":"2026-10-15T15:05:00Z","v":151,"vw":80},{"c":80.14,"h":80.14,"l":80.14,"n":3,"o":80.14,"t":"2026-10-15T15:10:00Z","v":202,"vw":80.14},{"c":80.2,"h":80.64,"l":80.2,"n":18,"o":80.64,"t":"2026-10-15T15:15:00Z","v":525,"vw":80.304418},{"c":80.32,"h":80.325,"l":80.07,"n":10,"o":80.325,"t":"2026-10-15T15:20:00Z","v":544,"vw":80.251944},{"c":80,"h":80,"l":80,"n":2,"o":80,"t":"2026-10-15T15:25:00Z","v":166,"vw":80},{"c":79.87,"h":80.1,"l":79.87,"n":17,"o":80.01,"t":"2026-10-15T15:30:00Z","v":2873,"vw":80.027655},{"c":79.87,"h":80.47,"l":79.87,"n":25,"o":80.05,"t":"2026-10-15T15:35:00Z","v":2068,"vw":80.064226},{"c":79.8,"h":80.13,"l":79.8,"n":9,"o":79.885,"t":"2026-10-15T15:40:00Z","v":757,"vw":79.947963},{"c":79.88,"h":80.06,"l":79.88,"n":7,"o":80.06,"t":"2026-10-15T15:55:00Z","v":322,"vw":79.97},{"c":80.21,"h":80.278815,"l":80.21,"n":6,"o":80.21,"t":"2026-10-15T16:00:00Z","v":470,"vw":80.22758},{"c":80.19,"h":80.19,"l":80.19,"n":1,"o":80.19,"t":"2026-10-15T16:05:00Z","v":100,"vw":80.19},{"c":79.87,"h":80.17,"l":79.87,"n":10,"o":80.17,"t":"2026-10-15T16:10:00Z","v":519,"vw":79.942178},{"c":79.75,"h":79.83,"l":79.7,"n":16,"o":79.7,"t":"2026-10-15T16:25:00Z","v":1919,"vw":79.725015},{"c":79.7,"h":79.7,"l":79.7,"n":2,"o":79.7,"t":"2026-10-15T16:30:00Z","v":201,"vw":79.7},{"c":80.06,"h":80.06,"l":79.98,"n":4,"o":79.98,"t":"2026-10-15T16:35:00Z","v":844,"vw":79.990623},{"c":79.725,"h":79.985,"l":79.725,"n":13,"o":79.985,"t":"2026-10-15T16:40:00Z","v":282,"vw":79.855},{"c":79.715,"h":79.85,"l":79.715,"n":4,"o":79.85,"t":"2026-10-15T16:50:00Z","v":673,"vw":79.7825},{"c":79.847,"h":79.847,"l":79.847,"n":3,"o":79.847,"t":"2026-10-15T17:00:00Z","v":104,"vw":79.847},{"c":79.81,"h":79.81,"l":79.81,"n":2,"o":79.81,"t":"2026-10-15T17:05:00Z","v":132,"vw":79.81},{"c":80.12,"h":80.12,"l":80.12,"n":9,"o":80.12,"t":"2026-10-15T17:10:00Z","v":1631,"vw":80.12},{"c":80.2,"h":80.2,"l":80.2,"n":4,"o":80.2,"t":"2026-10-15T17:15:00Z","v":752,"vw":80.2},{"c":80.1,"h":80.1,"l":80.1,"n":4,"o":80.1,"t":"2026-10-15T17:20:00Z","v":234,"vw":80.1},{"c":80.47,"h":80.47,"l":80.47,"n":1,"o":80.47,"t":"2026-10-15T17:40:00Z","v":156,"vw":80.47},{"c":80.3342,"h":80.565,"l":80.3342,"n":37,"o":80.565,"t":"2026-10-15T17:45:00Z","v":2500,"vw":80.361083},{"c":80.325,"h":80.325,"l":80.325,"n":2,"o":80.325,"t":"2026-10-15T18:00:00Z","v":158,"vw":80.325},{"c":79.89,"h":79.89,"l":79.89,"n":3,"o":79.89,"t":"2026-10-15T18:15:00Z","v":126,"vw":79.89},{"c":79.986,"h":80.123837,"l":79.986,"n":8,"o":80.09,"t":"2026-10-15T18:20:00Z","v":588,"vw":80.064127},{"c":80.07,"h":80.07,"l":80.07,"n":1,"o":80.07,"t":"2026-10-15T18:35:00Z","v":110,"vw":80.07},{"c":80.736,"h":80.736,"l":80.405,"n":8,"o":80.405,"t":"2026-10-15T19:05:00Z","v":9291,"vw":80.427562},{"c":80.85,"h":80.85,"l":80.85,"n":3,"o":80.85,"t":"2026-10-15T19:10:00Z","v":776,"vw":80.85},{"c":81.195,"h":81.195,"l":81.195,"n":6,"o":81.195,"t":"2026-10-15T19:25:00Z","v":153,"vw":81.195},{"c":81.165,"h":81.165,"l":81.165,"n":2,"o":81.165,"t":"2026-10-15T19:30:00Z","v":151,"vw":81.165},{"c":81.45,"h":81.49,"l":81.45,"n":16,"o":81.49,"t":"2026-10-15T19:35:00Z","v":1376,"vw":81.483333},{"c":81.5,"h":81.5,"l":81.45,"n":7,"o":81.45,"t":"2026-10-15T19:40:00Z","v":551,"vw":81.484},{"c":81.17,"h":81.17,"l":81.17,"n":1,"o":81.17,"t":"2026-10-15T19:50:00Z","v":800,"vw":81.17},{"c":81.44,"h":81.44,"l":81.39,"n":6,"o":81.39,"t":"2026-10-15T19:55:00Z","v":293,"vw":81.415},{"c":81.5,"h":81.5,"l":81.5,"n":1,"o":81.5,"t":"2026-10-16T08:00:00Z","v":100,"vw":81.5},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-16T12:25:00Z","v":200,"vw":81},{"c":79.77,"h":80.72,"l":79.77,"n":56,"o":80.72,"t":"2026-10-16T13:30:00Z","v":2479,"vw":80.282017},{"c":79.6491,"h":79.6491,"l":79.6491,"n":6,"o":79.6491,"t":"2026-10-16T13:40:00Z","v":227,"vw":79.6491},{"c":79.85,"h":79.95,"l":79.85,"n":22,"o":79.95,"t":"2026-10-16T13:45:00Z","v":823,"vw":79.907471},{"c":79.505,"h":79.505,"l":79.505,"n":8,"o":79.505,"t":"2026-10-16T13:50:00Z","v":109,"vw":79.505},{"c":79.4,"h":79.5,"l":79.4,"n":12,"o":79.47,"t":"2026-10-16T14:00:00Z","v":1329,"vw":79.465517},{"c":79.4,"h":79.4,"l":79.4,"n":4,"o":79.4,"t":"2026-10-16T14:05:00Z","v":202,"vw":79.4},{"c":79.66,"h":79.66,"l":79.355,"n":16,"o":79.425,"t":"2026-10-16T14:10:00Z","v":3820,"vw":79.488188},{"c":79.615,"h":79.615,"l":79.615,"n":5,"o":79.615,"t":"2026-10-16T14:15:00Z","v":1105,"vw":79.615},{"c":79.44,"h":79.55,"l":79.44,"n":8,"o":79.55,"t":"2026-10-16T14:25:00Z","v":306,"vw":79.507031},{"c":80.085,"h":80.085,"l":80.085,"n":1,"o":80.085,"t":"2026-10-16T14:45:00Z","v":100,"vw":80.085},{"c":79.82,"h":79.86,"l":79.82,"n":6,"o":79.86,"t":"2026-10-16T14:50:00Z","v":1105,"vw":79.823636},{"c":79.92,"h":79.92,"l":79.795,"n":19,"o":79.795,"t":"2026-10-16T14:55:00Z","v":1683,"vw":79.817821},{"c":79.66,"h":79.8274,"l":79.66,"n":6,"o":79.82,"t":"2026-10-16T15:00:00Z","v":1304,"vw":79.787062},{"c":79.27,"h":79.27,"l":79.27,"n":10,"o":79.27,"t":"2026-10-16T15:05:00Z","v":2076,"vw":79.27},{"c":79.325,"h":79.325,"l":79.325,"n":4,"o":79.325,"t":"2026-10-16T15:10:00Z","v":1201,"vw":79.325},{"c":79.18,"h":79.18,"l":79.18,"n":3,"o":79.18,"t":"2026-10-16T15:20:00Z","v":203,"vw":79.18},{"c":79.405,"h":79.41,"l":79.405,"n":2,"o":79.41,"t":"2026-10-16T15:25:00Z","v":1100,"vw":79.409545},{"c":79.52,"h":79.52,"l":79.52,"n":4,"o":79.52,"t":"2026-10-16T15:35:00Z","v":205,"vw":79.52},{"c":79.558,"h":79.558,"l":79.558,"n":16,"o":79.558,"t":"2026-10-16T15:40:00Z","v":290,"vw":79.558},{"c":79.42,"h":79.42,"l":79.42,"n":1,"o":79.42,"t":"2026-10-16T15:50:00Z","v":126,"vw":79.42},{"c":79.365,"h":79.365,"l":79.365,"n":2,"o":79.365,"t":"2026-10-16T15:55:00Z","v":201,"vw":79.365},{"c":79.205,"h":79.47,"l":79.15,"n":14,"o":79.335,"t":"2026-10-16T16:00:00Z","v":1321,"vw":79.248081},{"c":79.2,"h":79.51,"l":79.2,"n":15,"o":79.28,"t":"2026-10-16T16:05:00Z","v":1505,"vw":79.27857},{"c":79.455,"h":79.455,"l":79.455,"n":4,"o":79.455,"t":"2026-10-16T16:15:00Z","v":104,"vw":79.455},{"c":79.45,"h":79.45,"l":79.29,"n":5,"o":79.29,"t":"2026-10-16T16:20:00Z","v":259,"vw":79.378889},{"c":79.49,"h":79.49,"l":79.45,"n":9,"o":79.45,"t":"2026-10-16T16:25:00Z","v":1043,"vw":79.481111},{"c":79.29,"h":79.29,"l":79.29,"n":4,"o":79.29,"t":"2026-10-16T16:35:00Z","v":149,"vw":79.29},{"c":79.2,"h":79.2,"l":79.2,"n":3,"o":79.2,"t":"2026-10-16T16:55:00Z","v":153,"vw":79.2},{"c":79,"h":79,"l":79,"n":13,"o":79,"t":"2026-10-16T17:00:00Z","v":376,"vw":79},{"c":78.9,"h":78.9,"l":78.9,"n":1,"o":78.9,"t":"2026-10-16T17:10:00Z","v":100,"vw":78.9},{"c":78.86,"h":78.86,"l":78.86,"n":7,"o":78.86,"t":"2026-10-16T17:30:00Z","v":516,"vw":78.86},{"c":78.79,"h":78.79,"l":78.58,"n":8,"o":78.79,"t":"2026-10-16T17:50:00Z","v":1262,"vw":78.625},{"c":78.395,"h":78.395,"l":78.395,"n":1,"o":78.395,"t":"2026-10-16T18:05:00Z","v":100,"vw":78.395},{"c":78.553,"h":78.6,"l":78.553,"n":16,"o":78.6,"t":"2026-10-16T18:10:00Z","v":757,"vw":78.562234},{"c":78.275,"h":78.54,"l":78.275,"n":6,"o":78.54,"t":"2026-10-16T18:20:00Z","v":1227,"vw":78.450417},{"c":78.3794,"h":78.3794,"l":78.3794,"n":3,"o":78.3794,"t":"2026-10-16T18:25:00Z","v":337,"vw":78.3794},{"c":78.22,"h":78.24,"l":78.22,"n":4,"o":78.24,"t":"2026-10-16T18:30:00Z","v":203,"vw":78.23},{"c":78.095,"h":78.095,"l":78,"n":5,"o":78,"t":"2026-10-16T18:55:00Z","v":203,"vw":78.0475},{"c":77.92,"h":78,"l":77.76,"n":50,"o":78,"t":"2026-10-16T19:05:00Z","v":1471,"vw":77.879298},{"c":78.16,"h":78.16,"l":78.01,"n":18,"o":78.05,"t":"2026-10-16T19:10:00Z","v":999,"vw":78.107143},{"c":78.04,"h":78.04,"l":78.04,"n":11,"o":78.04,"t":"2026-10-16T19:15:00Z","v":1006,"vw":78.04},{"c":78.27,"h":78.37,"l":78.27,"n":8,"o":78.37,"t":"2026-10-16T19:25:00Z","v":3125,"vw":78.366732},{"c":78.035,"h":78.51,"l":78.035,"n":23,"o":78.51,"t":"2026-10-16T19:30:00Z","v":1077,"vw":78.199826},{"c":77.79,"h":77.79,"l":77.79,"n":6,"o":77.79,"t":"2026-10-16T19:35:00Z","v":116,"vw":77.79},{"c":77.9,"h":77.9,"l":77.9,"n":6,"o":77.9,"t":"2026-10-16T19:40:00Z","v":205,"vw":77.9},{"c":77.845,"h":77.845,"l":77.845,"n":4,"o":77.845,"t":"2026-10-16T19:45:00Z","v":493,"vw":77.845},{"c":78.0399,"h":78.0399,"l":78.0399,"n":2,"o":78.0399,"t":"2026-10-16T19:50:00Z","v":170,"vw":78.0399},{"c":77.99,"h":77.99,"l":77.875,"n":21,"o":77.875,"t":"2026-10-16T19:55:00Z","v":631,"vw":77.931373},{"c":77.78,"h":77.78,"l":77.78,"n":11,"o":77.78,"t":"2026-10-16T20:00:00Z","v":1560,"vw":77.78},{"c":80.0753,"h":80.82,"l":80.0753,"n":21,"o":80.82,"t":"2026-10-19T13:30:00Z","v":1000,"vw":80.740945},{"c":80.32,"h":80.32,"l":80.32,"n":4,"o":80.32,"t":"2026-10-19T13:35:00Z","v":116,"vw":80.32},{"c":80.08,"h":80.08,"l":80.08,"n":4,"o":80.08,"t":"2026-10-19T13:40:00Z","v":314,"vw":80.08},{"c":79.726,"h":79.726,"l":79.59,"n":13,"o":79.675,"t":"2026-10-19T14:10:00Z","v":1718,"vw":79.68124},{"c":80.15,"h":80.226,"l":79.9916,"n":11,"o":79.9916,"t":"2026-10-19T14:15:00Z","v":2568,"vw":80.152992},{"c":80.18,"h":80.18,"l":80.18,"n":11,"o":80.18,"t":"2026-10-19T14:20:00Z","v":297,"vw":80.18},{"c":79.725,"h":79.96,"l":79.725,"n":14,"o":79.96,"t":"2026-10-19T14:30:00Z","v":1466,"vw":79.838462},{"c":79.825,"h":79.825,"l":79.825,"n":2,"o":79.825,"t":"2026-10-19T14:40:00Z","v":222,"vw":79.825},{"c":80.0299,"h":80.0299,"l":79.79,"n":5,"o":79.79,"t":"2026-10-19T14:55:00Z","v":403,"vw":79.969925},{"c":80.205,"h":80.3094,"l":80.205,"n":6,"o":80.3094,"t":"2026-10-19T15:15:00Z","v":462,"vw":80.242126},{"c":80.6099,"h":80.6099,"l":80.55,"n":9,"o":80.55,"t":"2026-10-19T15:20:00Z","v":644,"vw":80.593692},{"c":80.49,"h":80.49,"l":80.49,"n":4,"o":80.49,"t":"2026-10-19T15:25:00Z","v":105,"vw":80.49},{"c":80.58,"h":80.58,"l":80.58,"n":2,"o":80.58,"t":"2026-10-19T15:40:00Z","v":275,"vw":80.58},{"c":80.5,"h":80.5,"l":80.49,"n":9,"o":80.49,"t":"2026-10-19T15:50:00Z","v":513,"vw":80.495},{"c":80.445,"h":80.51,"l":80.445,"n":8,"o":80.4825,"t":"2026-10-19T15:55:00Z","v":397,"vw":80.479355},{"c":80.12,"h":80.29,"l":80.12,"n":8,"o":80.29,"t":"2026-10-19T16:00:00Z","v":432,"vw":80.224938},{"c":80.295,"h":80.295,"l":80.295,"n":2,"o":80.295,"t":"2026-10-19T16:05:00Z","v":111,"vw":80.295},{"c":80.33,"h":80.33,"l":80.33,"n":1,"o":80.33,"t":"2026-10-19T16:10:00Z","v":600,"vw":80.33},{"c":80.305,"h":80.32,"l":80.305,"n":5,"o":80.32,"t":"2026-10-19T16:15:00Z","v":302,"vw":80.31},{"c":80.13,"h":80.13,"l":80.13,"n":6,"o":80.13,"t":"2026-10-19T16:25:00Z","v":206,"vw":80.13},{"c":80.06,"h":80.06,"l":80.06,"n":3,"o":80.06,"t":"2026-10-19T16:35:00Z","v":174,"vw":80.06},{"c":79.79,"h":79.79,"l":79.79,"n":2,"o":79.79,"t":"2026-10-19T17:00:00Z","v":172,"vw":79.79},{"c":79.805,"h":79.83,"l":79.805,"n":3,"o":79.83,"t":"2026-10-19T17:05:00Z","v":455,"vw":79.812774},{"c":79.94,"h":79.94,"l":79.94,"n":5,"o":79.94,"t":"2026-10-19T17:15:00Z","v":1004,"vw":79.94},{"c":79.7,"h":79.7,"l":79.7,"n":11,"o":79.7,"t":"2026-10-19T17:20:00Z","v":567,"vw":79.7},{"c":79.73,"h":79.73,"l":79.6,"n":6,"o":79.6,"t":"2026-10-19T17:25:00Z","v":1495,"vw":79.683571},{"c":79.4093,"h":79.4093,"l":79.4093,"n":2,"o":79.4093,"t":"2026-10-19T17:30:00Z","v":241,"vw":79.4093},{"c":79.335,"h":79.335,"l":79.335,"n":2,"o":79.335,"t":"2026-10-19T17:40:00Z","v":130,"vw":79.335},{"c":79.26,"h":79.26,"l":79.26,"n":4,"o":79.26,"t":"2026-10-19T18:00:00Z","v":272,"vw":79.26},{"c":79.07,"h":79.3,"l":79.07,"n":6,"o":79.3,"t":"2026-10-19T18:25:00Z","v":1104,"vw":79.235909},{"c":79.37,"h":79.37,"l":79.37,"n":2,"o":79.37,"t":"2026-10-19T18:50:00Z","v":302,"vw":79.37},{"c":79.64,"h":79.64,"l":79.64,"n":3,"o":79.64,"t":"2026-10-19T19:20:00Z","v":133,"vw":79.64},{"c":79.635,"h":79.64,"l":79.635,"n":7,"o":79.64,"t":"2026-10-19T19:30:00Z","v":478,"vw":79.63625},{"c":79.745,"h":79.76,"l":79.745,"n":7,"o":79.76,"t":"2026-10-19T19:35:00Z","v":940,"vw":79.758137},{"c":79.84,"h":79.84,"l":79.84,"n":10,"o":79.84,"t":"2026-10-19T19:40:00Z","v":341,"vw":79.84},{"c":79.4,"h":79.7,"l":79.4,"n":16,"o":79.7,"t":"2026-10-19T19:50:00Z","v":1212,"vw":79.451807},{"c":79.08,"h":79.12,"l":79.02,"n":14,"o":79.02,"t":"2026-10-19T19:55:00Z","v":574,"vw":79.073333},{"c":78,"h":78.21,"l":77.78,"n":55,"o":78,"t":"2026-10-20T13:30:00Z","v":3664,"vw":77.980451},{"c":77.46,"h":77.78,"l":77.45,"n":36,"o":77.78,"t":"2026-10-20T13:35:00Z","v":4415,"vw":77.465238},{"c":77.7,"h":77.7,"l":77.7,"n":8,"o":77.7,"t":"2026-10-20T13:40:00Z","v":207,"vw":77.7},{"c":78.03,"h":78.03,"l":77.98,"n":8,"o":77.98,"t":"2026-10-20T13:55:00Z","v":1941,"vw":78.019362},{"c":78.69,"h":78.69,"l":78.69,"n":1,"o":78.69,"t":"2026-10-20T14:15:00Z","v":100,"vw":78.69},{"c":78.88,"h":78.88,"l":78.88,"n":2,"o":78.88,"t":"2026-10-20T14:20:00Z","v":796,"vw":78.88},{"c":79.86,"h":79.86,"l":79.86,"n":4,"o":79.86,"t":"2026-10-20T14:30:00Z","v":1005,"vw":79.86},{"c":79.45,"h":79.45,"l":79.282,"n":8,"o":79.282,"t":"2026-10-20T14:35:00Z","v":618,"vw":79.312713},{"c":79.53,"h":79.53,"l":79.53,"n":2,"o":79.53,"t":"2026-10-20T14:55:00Z","v":110,"vw":79.53},{"c":78.985,"h":78.985,"l":78.8601,"n":4,"o":78.8601,"t":"2026-10-20T15:20:00Z","v":240,"vw":78.914641},{"c":79.06,"h":79.06,"l":79.06,"n":3,"o":79.06,"t":"2026-10-20T16:10:00Z","v":124,"vw":79.06},{"c":79.07,"h":79.23,"l":79.07,"n":2,"o":79.23,"t":"2026-10-20T16:35:00Z","v":420,"vw":79.191905},{"c":79.03,"h":79.03,"l":79.03,"n":4,"o":79.03,"t":"2026-10-20T16:50:00Z","v":116,"vw":79.03},{"c":78.96,"h":78.96,"l":78.945,"n":6,"o":78.945,"t":"2026-10-20T17:05:00Z","v":349,"vw":78.9525},{"c":78.91,"h":78.91,"l":78.91,"n":2,"o":78.91,"t":"2026-10-20T17:30:00Z","v":106,"vw":78.91},{"c":78.8401,"h":78.8401,"l":78.8401,"n":4,"o":78.8401,"t":"2026-10-20T17:45:00Z","v":335,"vw":78.8401},{"c":79.29,"h":79.29,"l":79.29,"n":3,"o":79.29,"t":"2026-10-20T18:20:00Z","v":202,"vw":79.29},{"c":79.08,"h":79.08,"l":78.955,"n":7,"o":78.955,"t":"2026-10-20T18:35:00Z","v":307,"vw":79.020191},{"c":79.05,"h":79.05,"l":79.05,"n":4,"o":79.05,"t":"2026-10-20T19:30:00Z","v":132,"vw":79.05},{"c":78.8,"h":78.8,"l":78.8,"n":2,"o":78.8,"t":"2026-10-20T19:40:00Z","v":500,"vw":78.8},{"c":79.03,"h":79.03,"l":79.01,"n":6,"o":79.01,"t":"2026-10-20T19:45:00Z","v":442,"vw":79.023333},{"c":79,"h":79,"l":79,"n":2,"o":79,"t":"2026-10-20T19:50:00Z","v":111,"vw":79},{"c":78.81,"h":78.81,"l":78.81,"n":3,"o":78.81,"t":"2026-10-20T19:55:00Z","v":106,"vw":78.81},{"c":78.6,"h":78.6,"l":78.6,"n":6,"o":78.6,"t":"2026-10-20T20:00:00Z","v":210,"vw":78.6},{"c":80.28,"h":80.28,"l":79.97,"n":12,"o":79.97,"t":"2026-10-21T13:30:00Z","v":606,"vw":80.166985},{"c":79.51,"h":79.51,"l":79.51,"n":2,"o":79.51,"t":"2026-10-21T14:15:00Z","v":130,"vw":79.51},{"c":79.53,"h":79.53,"l":79.53,"n":3,"o":79.53,"t":"2026-10-21T14:20:00Z","v":215,"vw":79.53},{"c":79.988,"h":79.988,"l":79.85,"n":10,"o":79.85,"t":"2026-10-21T14:30:00Z","v":618,"vw":79.886556},{"c":79.825,"h":79.825,"l":79.825,"n":2,"o":79.825,"t":"2026-10-21T15:00:00Z","v":280,"vw":79.825},{"c":79.84,"h":79.9582,"l":79.84,"n":5,"o":79.9582,"t":"2026-10-21T15:05:00Z","v":474,"vw":79.882431},{"c":79.945,"h":80.1699,"l":79.945,"n":7,"o":80.1699,"t":"2026-10-21T15:15:00Z","v":1173,"vw":80.144822},{"c":80.13,"h":80.13,"l":79.94,"n":5,"o":79.94,"t":"2026-10-21T15:25:00Z","v":1506,"vw":79.971688},{"c":80.12,"h":80.17,"l":80.12,"n":5,"o":80.16,"t":"2026-10-21T15:35:00Z","v":361,"vw":80.15},{"c":80.235,"h":80.43,"l":80.0932,"n":26,"o":80.0932,"t":"2026-10-21T15:40:00Z","v":2467,"vw":80.339247},{"c":80.335,"h":80.335,"l":80.335,"n":2,"o":80.335,"t":"2026-10-21T15:55:00Z","v":199,"vw":80.335},{"c":80.33,"h":80.33,"l":80.33,"n":2,"o":80.33,"t":"2026-10-21T16:00:00Z","v":200,"vw":80.33},{"c":80.195,"h":80.45,"l":80.195,"n":10,"o":80.27,"t":"2026-10-21T16:05:00Z","v":1082,"vw":80.312772},{"c":80.3123,"h":80.3123,"l":80.3123,"n":3,"o":80.3123,"t":"2026-10-21T16:10:00Z","v":151,"vw":80.3123},{"c":80.3,"h":80.305,"l":80.3,"n":5,"o":80.305,"t":"2026-10-21T16:15:00Z","v":441,"vw":80.3025},{"c":80.045,"h":80.23,"l":80.045,"n":6,"o":80.2,"t":"2026-10-21T16:25:00Z","v":409,"vw":80.158333},{"c":80.15,"h":80.15,"l":80.05,"n":6,"o":80.05,"t":"2026-10-21T16:35:00Z","v":476,"vw":80.107143},{"c":80.46,"h":80.46,"l":80.46,"n":2,"o":80.46,"t":"2026-10-21T16:40:00Z","v":114,"vw":80.46},{"c":80.4,"h":80.58,"l":80.4,"n":4,"o":80.58,"t":"2026-10-21T17:05:00Z","v":301,"vw":80.464286},{"c":80.55,"h":80.55,"l":80.505,"n":5,"o":80.505,"t":"2026-10-21T17:10:00Z","v":523,"vw":80.539336},{"c":80.575,"h":80.575,"l":80.575,"n":12,"o":80.575,"t":"2026-10-21T17:20:00Z","v":317,"vw":80.575},{"c":80.35,"h":80.35,"l":80.35,"n":5,"o":80.35,"t":"2026-10-21T17:40:00Z","v":430,"vw":80.35},{"c":80.35,"h":80.35,"l":80.35,"n":3,"o":80.35,"t":"2026-10-21T17:45:00Z","v":226,"vw":80.35},{"c":80.335,"h":80.375,"l":80.335,"n":3,"o":80.375,"t":"2026-10-21T18:00:00Z","v":238,"vw":80.357833},{"c":80.4,"h":80.4,"l":80.4,"n":2,"o":80.4,"t":"2026-10-21T18:15:00Z","v":146,"vw":80.4},{"c":80.41,"h":80.41,"l":80.41,"n":1,"o":80.41,"t":"2026-10-21T18:35:00Z","v":311,"vw":80.41},{"c":79.705,"h":79.75,"l":79.705,"n":16,"o":79.75,"t":"2026-10-21T19:00:00Z","v":1152,"vw":79.738088},{"c":79.88,"h":79.88,"l":79.88,"n":4,"o":79.88,"t":"2026-10-21T19:05:00Z","v":203,"vw":79.88},{"c":80.18,"h":80.22,"l":80.05,"n":4,"o":80.05,"t":"2026-10-21T19:20:00Z","v":437,"vw":80.125},{"c":80.42,"h":80.42,"l":80.42,"n":1,"o":80.42,"t":"2026-10-21T19:25:00Z","v":268,"vw":80.42},{"c":80.135,"h":80.26,"l":80.135,"n":10,"o":80.26,"t":"2026-10-21T19:50:00Z","v":864,"vw":80.215758},{"c":80.26,"h":80.3,"l":80.19,"n":22,"o":80.25,"t":"2026-10-21T19:55:00Z","v":3061,"vw":80.267596},{"c":77,"h":77,"l":77,"n":18,"o":77,"t":"2026-10-21T22:50:00Z","v":1051,"vw":77},{"c":77.35,"h":77.35,"l":77.35,"n":3,"o":77.35,"t":"2026-10-22T13:25:00Z","v":242,"vw":77.35},{"c":77.53,"h":77.53,"l":77.53,"n":30,"o":77.53,"t":"2026-10-22T13:30:00Z","v":1316,"vw":77.53},{"c":76.72,"h":77.295,"l":76.72,"n":16,"o":77.295,"t":"2026-10-22T13:35:00Z","v":447,"vw":77.0075},{"c":77.075,"h":77.075,"l":76.755,"n":35,"o":76.76,"t":"2026-10-22T13:40:00Z","v":1177,"vw":76.903853},{"c":76.86,"h":76.86,"l":76.86,"n":11,"o":76.86,"t":"2026-10-22T13:45:00Z","v":350,"vw":76.86},{"c":77.1798,"h":77.1798,"l":76.9,"n":28,"o":76.9,"t":"2026-10-22T13:50:00Z","v":1463,"vw":77.020316},{"c":77.0901,"h":77.0901,"l":77.0901,"n":6,"o":77.0901,"t":"2026-10-22T13:55:00Z","v":184,"vw":77.0901},{"c":76.85,"h":77.225,"l":76.85,"n":8,"o":77.225,"t":"2026-10-22T14:05:00Z","v":1308,"vw":77.036744},{"c":76.995,"h":76.995,"l":76.995,"n":10,"o":76.995,"t":"2026-10-22T14:10:00Z","v":224,"vw":76.995},{"c":76.87,"h":76.87,"l":76.7551,"n":4,"o":76.7551,"t":"2026-10-22T14:15:00Z","v":507,"vw":76.77808},{"c":76.35,"h":76.5,"l":76.35,"n":23,"o":76.5,"t":"2026-10-22T14:25:00Z","v":518,"vw":76.451768},{"c":76.235,"h":76.235,"l":76.235,"n":3,"o":76.235,"t":"2026-10-22T14:30:00Z","v":142,"vw":76.235},{"c":76.26,"h":76.26,"l":76.26,"n":3,"o":76.26,"t":"2026-10-22T14:40:00Z","v":178,"vw":76.26},{"c":75.78,"h":76,"l":75.73,"n":77,"o":76,"t":"2026-10-22T14:45:00Z","v":1777,"vw":75.822177},{"c":75.72,"h":75.72,"l":75.72,"n":12,"o":75.72,"t":"2026-10-22T14:50:00Z","v":355,"vw":75.72},{"c":75.78,"h":75.78,"l":75.78,"n":12,"o":75.78,"t":"2026-10-22T14:55:00Z","v":466,"vw":75.78},{"c":75.48,"h":75.48,"l":75.48,"n":9,"o":75.48,"t":"2026-10-22T15:00:00Z","v":567,"vw":75.48},{"c":75.5,"h":75.56,"l":75.5,"n":8,"o":75.56,"t":"2026-10-22T15:05:00Z","v":645,"vw":75.540952},{"c":75.3,"h":75.3,"l":75.3,"n":6,"o":75.3,"t":"2026-10-22T15:10:00Z","v":823,"vw":75.3},{"c":75.415,"h":75.415,"l":75.415,"n":3,"o":75.415,"t":"2026-10-22T15:30:00Z","v":305,"vw":75.415},{"c":75.38,"h":75.51,"l":75.24,"n":30,"o":75.51,"t":"2026-10-22T15:40:00Z","v":2603,"vw":75.383333},{"c":75.46,"h":76.905,"l":75.35,"n":14,"o":75.35,"t":"2026-10-22T15:45:00Z","v":1541,"vw":75.665792},{"c":75.72,"h":75.72,"l":75.59,"n":8,"o":75.59,"t":"2026-10-22T15:55:00Z","v":955,"vw":75.686809},{"c":75.6801,"h":75.6801,"l":75.6801,"n":2,"o":75.6801,"t":"2026-10-22T16:00:00Z","v":251,"vw":75.6801},{"c":75.72,"h":75.72,"l":75.72,"n":3,"o":75.72,"t":"2026-10-22T16:05:00Z","v":133,"vw":75.72},{"c":75.59,"h":75.59,"l":75.59,"n":4,"o":75.59,"t":"2026-10-22T16:30:00Z","v":200,"vw":75.59},{"c":75.25,"h":75.26,"l":75.25,"n":13,"o":75.26,"t":"2026-10-22T16:45:00Z","v":1024,"vw":75.257813},{"c":74.9851,"h":75.1,"l":74.97,"n":51,"o":75.1,"t":"2026-10-22T16:50:00Z","v":1207,"vw":75.003173},{"c":75.15,"h":75.15,"l":75.15,"n":5,"o":75.15,"t":"2026-10-22T16:55:00Z","v":294,"vw":75.15},{"c":75.15,"h":75.15,"l":75.15,"n":2,"o":75.15,"t":"2026-10-22T17:00:00Z","v":105,"vw":75.15},{"c":75.5,"h":75.5,"l":75.5,"n":3,"o":75.5,"t":"2026-10-22T17:25:00Z","v":300,"vw":75.5},{"c":75.31,"h":75.31,"l":75.31,"n":5,"o":75.31,"t":"2026-10-22T17:40:00Z","v":164,"vw":75.31},{"c":75.055,"h":75.055,"l":75,"n":25,"o":75.02,"t":"2026-10-22T18:00:00Z","v":1249,"vw":75.022737},{"c":75.055,"h":75.055,"l":75.055,"n":4,"o":75.055,"t":"2026-10-22T18:05:00Z","v":209,"vw":75.055},{"c":75.15,"h":75.32,"l":75.11,"n":31,"o":75.32,"t":"2026-10-22T18:15:00Z","v":2407,"vw":75.182857},{"c":75.2475,"h":75.31,"l":75.235,"n":12,"o":75.235,"t":"2026-10-22T18:20:00Z","v":1734,"vw":75.293046},{"c":75.0929,"h":75.0929,"l":75.06,"n":4,"o":75.06,"t":"2026-10-22T18:35:00Z","v":322,"vw":75.077933},{"c":74.95,"h":74.95,"l":74.95,"n":8,"o":74.95,"t":"2026-10-22T18:55:00Z","v":798,"vw":74.95},{"c":74.75,"h":74.75,"l":74.75,"n":10,"o":74.75,"t":"2026-10-22T19:00:00Z","v":244,"vw":74.75},{"c":74.7584,"h":74.7584,"l":74.7584,"n":2,"o":74.7584,"t":"2026-10-22T19:05:00Z","v":426,"vw":74.7584},{"c":75,"h":75.19,"l":75,"n":10,"o":75.19,"t":"2026-10-22T19:15:00Z","v":2852,"vw":75.179865},{"c":75.0062,"h":75.119,"l":74.97,"n":22,"o":74.97,"t":"2026-10-22T19:20:00Z","v":1956,"vw":75.038284},{"c":74.67,"h":74.785,"l":74.67,"n":10,"o":74.7501,"t":"2026-10-22T19:35:00Z","v":695,"vw":74.74119},{"c":74.67,"h":74.67,"l":74.67,"n":5,"o":74.67,"t":"2026-10-22T19:40:00Z","v":106,"vw":74.67},{"c":74.72,"h":74.72,"l":74.6,"n":9,"o":74.6,"t":"2026-10-22T19:45:00Z","v":409,"vw":74.64},{"c":74.975,"h":74.975,"l":74.625,"n":15,"o":74.625,"t":"2026-10-22T19:50:00Z","v":1057,"vw":74.848927},{"c":74.83,"h":75,"l":74.68,"n":39,"o":75,"t":"2026-10-22T19:55:00Z","v":2045,"vw":74.773249},{"c":74.87,"h":74.87,"l":74.87,"n":6,"o":74.87,"t":"2026-10-22T20:00:00Z","v":640,"vw":74.87},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-22T22:10:00Z","v":100,"vw":75}],"history":[{"c":32.0501,"h":32.23,"l":31.88,"n":60,"o":31.99,"t":"2024-10-21T04:00:00Z","v":10217,"vw":32.002959},{"c":31.895,"h":31.93,"l":31.86,"n":17,"o":31.9295,"t":"2024-10-22T04:00:00Z","v":505,"vw":31.894875},{"c":31.5936,"h":31.5936,"l":31.5936,"n":13,"o":31.5936,"t":"2024-10-23T04:00:00Z","v":45,"vw":31.5936},{"c":31.9,"h":31.9,"l":31.85,"n":17,"o":31.85,"t":"2024-10-24T04:00:00Z","v":1673,"vw":31.883333},{"c":32.1806,"h":32.1806,"l":32.1806,"n":19,"o":32.1806,"t":"2024-10-25T04:00:00Z","v":157,"vw":32.1806},{"c":32.16,"h":32.16,"l":32.16,"n":18,"o":32.16,"t":"2024-10-28T04:00:00Z","v":116,"vw":32.16},{"c":32.84,"h":32.84,"l":32.17,"n":20,"o":32.17,"t":"2024-10-29T04:00:00Z","v":561,"vw":32.22},{"c":32,"h":32.2,"l":32,"n":17,"o":32.2,"t":"2024-10-30T04:00:00Z","v":1002,"vw":32.2},{"c":31.02,"h":31.05,"l":30.91,"n":39,"o":30.91,"t":"2024-10-31T04:00:00Z","v":901,"vw":30.934779},{"c":31.2543,"h":31.2543,"l":31.2543,"n":21,"o":31.2543,"t":"2024-11-01T04:00:00Z","v":211,"vw":31.2543},{"c":31.24,"h":31.24,"l":31.24,"n":20,"o":31.24,"t":"2024-11-04T05:00:00Z","v":243,"vw":31.24},{"c":31.55,"h":31.55,"l":31.55,"n":21,"o":31.55,"t":"2024-11-05T05:00:00Z","v":250,"vw":31.55},{"c":31.99,"h":32.175,"l":31.99,"n":19,"o":32.06,"t":"2024-11-06T05:00:00Z","v":1204,"vw":32.077772},{"c":32.88,"h":32.88,"l":32.5,"n":35,"o":32.5,"t":"2024-11-07T05:00:00Z","v":1588,"vw":32.652057},{"c":32.46,"h":32.57,"l":32.37,"n":17,"o":32.57,"t":"2024-11-08T05:00:00Z","v":814,"vw":32.413992},{"c":31.82,"h":31.82,"l":31.75,"n":21,"o":31.75,"t":"2024-11-11T05:00:00Z","v":632,"vw":31.77382},{"c":31.45,"h":31.65,"l":31.45,"n":17,"o":31.65,"t":"2024-11-12T05:00:00Z","v":314,"vw":31.65},{"c":30.86,"h":30.9999,"l":30.86,"n":22,"o":30.9999,"t":"2024-11-13T05:00:00Z","v":430,"vw":30.994674},{"c":30.87,"h":31,"l":30.87,"n":12,"o":30.9,"t":"2024-11-14T05:00:00Z","v":2182,"vw":30.968642},{"c":29.99,"h":30.4201,"l":29.89,"n":45,"o":30.41,"t":"2024-11-15T05:00:00Z","v":3375,"vw":30.313723},{"c":30.2287,"h":30.2667,"l":30.2287,"n":12,"o":30.2667,"t":"2024-11-18T05:00:00Z","v":266,"vw":30.2667},{"c":30.32,"h":30.32,"l":30.06,"n":16,"o":30.06,"t":"2024-11-19T05:00:00Z","v":371,"vw":30.06005},{"c":29.6901,"h":29.6901,"l":29.69,"n":21,"o":29.69,"t":"2024-11-20T05:00:00Z","v":500,"vw":29.69005},{"c":30.5,"h":30.5,"l":29.9122,"n":21,"o":30.29,"t":"2024-11-21T05:00:00Z","v":1607,"vw":30.237573},{"c":30.6148,"h":30.67,"l":30.42,"n":19,"o":30.67,"t":"2024-11-22T05:00:00Z","v":1074,"vw":30.53784},{"c":30.94,"h":30.94,"l":30.73,"n":36,"o":30.74,"t":"2024-11-25T05:00:00Z","v":2701,"vw":30.810032},{"c":30.4686,"h":30.4686,"l":30.3,"n":10,"o":30.3,"t":"2024-11-26T05:00:00Z","v":254,"vw":30.3},{"c":30.0833,"h":30.0833,"l":29.9318,"n":16,"o":29.9318,"t":"2024-11-27T05:00:00Z","v":348,"vw":29.9318},{"c":30.5239,"h":30.78,"l":30.3307,"n":13,"o":30.3307,"t":"2024-11-29T05:00:00Z","v":808,"vw":30.672933},{"c":31.12,"h":31.2196,"l":30.9,"n":39,"o":30.9,"t":"2024-12-02T05:00:00Z","v":2631,"vw":30.960843},{"c":31.19,"h":31.25,"l":31.11,"n":23,"o":31.168,"t":"2024-12-03T05:00:00Z","v":1050,"vw":31.166593},{"c":31.64,"h":31.64,"l":31.5697,"n":14,"o":31.5697,"t":"2024-12-04T05:00:00Z","v":973,"vw":31.62855},{"c":31.0468,"h":31.4,"l":30.95,"n":12,"o":31.4,"t":"2024-12-05T05:00:00Z","v":4310,"vw":30.969693},{"c":30.9,"h":30.91,"l":30.84,"n":17,"o":30.84,"t":"2024-12-06T05:00:00Z","v":877,"vw":30.852265},{"c":30.85,"h":31.0717,"l":30.85,"n":10,"o":31.0717,"t":"2024-12-09T05:00:00Z","v":947,"vw":30.937267},{"c":30.33,"h":30.33,"l":30.24,"n":22,"o":30.24,"t":"2024-12-10T05:00:00Z","v":387,"vw":30.24005},{"c":30.8835,"h":30.8835,"l":30.765,"n":14,"o":30.765,"t":"2024-12-11T05:00:00Z","v":1077,"vw":30.787385},{"c":30.7,"h":30.7,"l":30.7,"n":13,"o":30.7,"t":"2024-12-12T05:00:00Z","v":232,"vw":30.7},{"c":31.13,"h":31.2056,"l":31.12,"n":24,"o":31.2056,"t":"2024-12-13T05:00:00Z","v":1319,"vw":31.18384},{"c":31.6163,"h":31.6163,"l":31.51,"n":17,"o":31.51,"t":"2024-12-16T05:00:00Z","v":775,"vw":31.539696},{"c":31.37,"h":31.37,"l":31.34,"n":17,"o":31.34,"t":"2024-12-17T05:00:00Z","v":732,"vw":31.350434},{"c":30.3495,"h":31.35,"l":30.3495,"n":16,"o":31.35,"t":"2024-12-18T05:00:00Z","v":322,"vw":31.35},{"c":29.65,"h":29.65,"l":29.65,"n":20,"o":29.65,"t":"2024-12-19T05:00:00Z","v":117,"vw":29.65},{"c":30.03,"h":30.26,"l":29.4,"n":32,"o":29.4,"t":"2024-12-20T05:00:00Z","v":2432,"vw":30.088794},{"c":30.78,"h":30.78,"l":30.7,"n":25,"o":30.71,"t":"2024-12-23T05:00:00Z","v":1337,"vw":30.726336},{"c":30.7486,"h":30.7486,"l":30.5,"n":12,"o":30.5,"t":"2024-12-24T05:00:00Z","v":527,"vw":30.5},{"c":30.97,"h":30.97,"l":30.94,"n":20,"o":30.94,"t":"2024-12-26T05:00:00Z","v":395,"vw":30.9557},{"c":30.7616,"h":30.7616,"l":30.6,"n":22,"o":30.6,"t":"2024-12-27T05:00:00Z","v":915,"vw":30.710043},{"c":30.27,"h":30.36,"l":30.27,"n":31,"o":30.36,"t":"2024-12-30T05:00:00Z","v":890,"vw":30.3522},{"c":30.0651,"h":30.0651,"l":30.0488,"n":20,"o":30.0488,"t":"2024-12-31T05:00:00Z","v":254,"vw":30.0488},{"c":30.1,"h":30.41,"l":30,"n":18,"o":30.24,"t":"2025-01-02T05:00:00Z","v":1095,"vw":30.153779},{"c":30.93,"h":30.93,"l":30.93,"n":16,"o":30.93,"t":"2025-01-03T05:00:00Z","v":128,"vw":30.93},{"c":31.95,"h":31.95,"l":31.922,"n":19,"o":31.922,"t":"2025-01-06T05:00:00Z","v":457,"vw":31.922},{"c":31.83,"h":32.04,"l":31.7,"n":51,"o":32.04,"t":"2025-01-07T05:00:00Z","v":4051,"vw":32.027167},{"c":31.58,"h":31.7,"l":31.58,"n":26,"o":31.699,"t":"2025-01-08T05:00:00Z","v":2744,"vw":31.697588},{"c":31.02,"h":31.02,"l":31.02,"n":15,"o":31.02,"t":"2025-01-10T05:00:00Z","v":109,"vw":31.02},{"c":30.7845,"h":30.7845,"l":30.7845,"n":27,"o":30.7845,"t":"2025-01-13T05:00:00Z","v":245,"vw":30.7845},{"c":30.8976,"h":30.8976,"l":30.8976,"n":21,"o":30.8976,"t":"2025-01-14T05:00:00Z","v":156,"vw":30.8976},{"c":31.5,"h":31.5,"l":31.5,"n":25,"o":31.5,"t":"2025-01-15T05:00:00Z","v":249,"vw":31.5},{"c":31.76,"h":32.07,"l":31.76,"n":25,"o":32.07,"t":"2025-01-16T05:00:00Z","v":1145,"vw":32.07},{"c":32.4475,"h":32.49,"l":32.2589,"n":44,"o":32.2589,"t":"2025-01-17T05:00:00Z","v":1489,"vw":32.439641},{"c":33,"h":33.1,"l":32.7654,"n":33,"o":32.7654,"t":"2025-01-21T05:00:00Z","v":803,"vw":32.979042},{"c":33.35,"h":33.66,"l":33.35,"n":33,"o":33.66,"t":"2025-01-22T05:00:00Z","v":760,"vw":33.66},{"c":33.18,"h":33.18,"l":32.83,"n":26,"o":32.83,"t":"2025-01-23T05:00:00Z","v":1122,"vw":32.832379},{"c":32.64,"h":33,"l":32.64,"n":86,"o":32.88,"t":"2025-01-24T05:00:00Z","v":1548,"vw":32.927},{"c":30.43,"h":30.62,"l":30.24,"n":86,"o":30.485,"t":"2025-01-27T05:00:00Z","v":9248,"vw":30.439466},{"c":30.29,"h":30.29,"l":30,"n":24,"o":30,"t":"2025-01-28T05:00:00Z","v":687,"vw":30.162291},{"c":30.56,"h":30.74,"l":30.56,"n":19,"o":30.74,"t":"2025-01-29T05:00:00Z","v":779,"vw":30.74},{"c":31.1505,"h":31.28,"l":30.93,"n":63,"o":31,"t":"2025-01-30T05:00:00Z","v":5588,"vw":31.245265},{"c":30.9,"h":31.6857,"l":30.8601,"n":51,"o":31.27,"t":"2025-01-31T05:00:00Z","v":3329,"vw":31.432047},{"c":30.5609,"h":30.755,"l":30.5609,"n":43,"o":30.59,"t":"2025-02-03T05:00:00Z","v":1298,"vw":30.683802},{"c":30.8,"h":30.94,"l":30.5576,"n":21,"o":30.58,"t":"2025-02-04T05:00:00Z","v":689,"vw":30.638443},{"c":31.407,"h":31.407,"l":31.04,"n":19,"o":31.04,"t":"2025-02-05T05:00:00Z","v":1523,"vw":31.234894},{"c":31.52,"h":31.52,"l":31.4,"n":23,"o":31.4,"t":"2025-02-06T05:00:00Z","v":437,"vw":31.4},{"c":31.0814,"h":31.0814,"l":31.0814,"n":12,"o":31.0814,"t":"2025-02-07T05:00:00Z","v":80,"vw":31.0814},{"c":31.41,"h":31.5,"l":31.41,"n":27,"o":31.48,"t":"2025-02-10T05:00:00Z","v":575,"vw":31.484056},{"c":31.4827,"h":31.4827,"l":31.4827,"n":10,"o":31.4827,"t":"2025-02-11T05:00:00Z","v":104,"vw":31.4827},{"c":31.4634,"h":31.4634,"l":31.455,"n":17,"o":31.455,"t":"2025-02-12T05:00:00Z","v":338,"vw":31.455},{"c":32,"h":32,"l":31.86,"n":20,"o":31.86,"t":"2025-02-13T05:00:00Z","v":791,"vw":31.86},{"c":31.9478,"h":31.9682,"l":31.9478,"n":18,"o":31.9682,"t":"2025-02-14T05:00:00Z","v":429,"vw":31.9682},{"c":32.72,"h":32.72,"l":32.41,"n":39,"o":32.41,"t":"2025-02-18T05:00:00Z","v":1368,"vw":32.552143},{"c":33.16,"h":33.16,"l":32.7,"n":26,"o":32.7,"t":"2025-02-19T05:00:00Z","v":602,"vw":32.885775},{"c":33.24,"h":33.24,"l":33.05,"n":18,"o":33.05,"t":"2025-02-20T05:00:00Z","v":450,"vw":33.05},{"c":32.29,"h":32.29,"l":32.29,"n":25,"o":32.29,"t":"2025-02-21T05:00:00Z","v":186,"vw":32.29},{"c":31.74,"h":31.74,"l":31.74,"n":18,"o":31.74,"t":"2025-02-24T05:00:00Z","v":242,"vw":31.74},{"c":31.0719,"h":31.64,"l":31.0719,"n":12,"o":31.64,"t":"2025-02-25T05:00:00Z","v":184,"vw":31.64},{"c":31.39,"h":31.5756,"l":31.39,"n":12,"o":31.5756,"t":"2025-02-26T05:00:00Z","v":616,"vw":31.5756},{"c":29.74,"h":30.83,"l":29.74,"n":31,"o":30.83,"t":"2025-02-27T05:00:00Z","v":663,"vw":30.677642},{"c":30.0331,"h":30.0331,"l":29.56,"n":24,"o":29.56,"t":"2025-02-28T05:00:00Z","v":283,"vw":29.56},{"c":29.1838,"h":29.1838,"l":29.1838,"n":19,"o":29.1838,"t":"2025-03-03T05:00:00Z","v":88,"vw":29.1838},{"c":29.3135,"h":29.3135,"l":28.79,"n":39,"o":28.891,"t":"2025-03-04T05:00:00Z","v":1034,"vw":28.862208},{"c":29.98,"h":29.98,"l":29.63,"n":22,"o":29.63,"t":"2025-03-05T05:00:00Z","v":684,"vw":29.63},{"c":28.74,"h":29.36,"l":28.74,"n":25,"o":29.36,"t":"2025-03-06T05:00:00Z","v":363,"vw":29.26425},{"c":29.45,"h":29.45,"l":28.8,"n":29,"o":28.8184,"t":"2025-03-07T05:00:00Z","v":8986,"vw":28.809904},{"c":28.01,"h":28.01,"l":27.9088,"n":34,"o":27.9862,"t":"2025-03-10T04:00:00Z","v":585,"vw":27.9604},{"c":28.07,"h":28.15,"l":28.07,"n":29,"o":28.15,"t":"2025-03-11T04:00:00Z","v":441,"vw":28.15},{"c":28.61,"h":28.61,"l":28.61,"n":16,"o":28.61,"t":"2025-03-12T04:00:00Z","v":105,"vw":28.61},{"c":28.55,"h":28.55,"l":28.455,"n":34,"o":28.455,"t":"2025-03-13T04:00:00Z","v":733,"vw":28.455},{"c":29.3906,"h":29.3906,"l":29.2199,"n":26,"o":29.22,"t":"2025-03-14T04:00:00Z","v":473,"vw":29.21995},{"c":29.8465,"h":29.8465,"l":29.715,"n":31,"o":29.715,"t":"2025-03-17T04:00:00Z","v":888,"vw":29.738},{"c":29.53,"h":29.53,"l":29.515,"n":9,"o":29.515,"t":"2025-03-18T04:00:00Z","v":247,"vw":29.515},{"c":29.68,"h":29.75,"l":29.45,"n":29,"o":29.51,"t":"2025-03-19T04:00:00Z","v":633,"vw":29.536124},{"c":29.43,"h":29.43,"l":29.43,"n":17,"o":29.43,"t":"2025-03-20T04:00:00Z","v":224,"vw":29.43},{"c":29.0552,"h":29.0552,"l":29.0552,"n":10,"o":29.0552,"t":"2025-03-21T04:00:00Z","v":64,"vw":29.0552},{"c":29.75,"h":29.75,"l":29.75,"n":20,"o":29.75,"t":"2025-03-24T04:00:00Z","v":220,"vw":29.75},{"c":29.6058,"h":29.654,"l":29.6058,"n":11,"o":29.654,"t":"2025-03-25T04:00:00Z","v":236,"vw":29.654},{"c":28.94,"h":28.94,"l":28.94,"n":11,"o":28.94,"t":"2025-03-26T04:00:00Z","v":75,"vw":28.94},{"c":28.41,"h":28.41,"l":28.402,"n":19,"o":28.402,"t":"2025-03-27T04:00:00Z","v":712,"vw":28.402},{"c":27.46,"h":27.46,"l":27.45,"n":50,"o":27.45,"t":"2025-03-28T04:00:00Z","v":724,"vw":27.45},{"c":27.31,"h":27.31,"l":26.81,"n":32,"o":26.98,"t":"2025-03-31T04:00:00Z","v":1176,"vw":26.881761},{"c":27.39,"h":27.39,"l":26.81,"n":19,"o":26.81,"t":"2025-04-01T04:00:00Z","v":805,"vw":27.116667},{"c":27.59,"h":27.59,"l":27.5,"n":15,"o":27.5,"t":"2025-04-02T04:00:00Z","v":637,"vw":27.5},{"c":25.54,"h":26.4506,"l":25.23,"n":47,"o":26.4506,"t":"2025-04-03T04:00:00Z","v":1769,"vw":25.832643},{"c":23.3733,"h":25.11,"l":23.34,"n":65,"o":25.11,"t":"2025-04-04T04:00:00Z","v":4763,"vw":23.654649},{"c":23.5,"h":23.6701,"l":22.35,"n":66,"o":22.35,"t":"2025-04-07T04:00:00Z","v":2987,"vw":23.401846},{"c":22.79,"h":24.66,"l":22.51,"n":47,"o":24.66,"t":"2025-04-08T04:00:00Z","v":1682,"vw":24.374474},{"c":26.39,"h":26.39,"l":23.15,"n":42,"o":23.15,"t":"2025-04-09T04:00:00Z","v":5174,"vw":23.8031},{"c":24.76,"h":25.62,"l":24.62,"n":59,"o":25.62,"t":"2025-04-10T04:00:00Z","v":2596,"vw":24.960356},{"c":25.55,"h":25.55,"l":24.652,"n":26,"o":24.652,"t":"2025-04-11T04:00:00Z","v":524,"vw":24.938},{"c":25.48,"h":26.1,"l":25.4234,"n":43,"o":26.1,"t":"2025-04-14T04:00:00Z","v":2729,"vw":25.738653},{"c":25.95,"h":25.95,"l":25.95,"n":19,"o":25.95,"t":"2025-04-15T04:00:00Z","v":218,"vw":25.95},{"c":24.69,"h":24.69,"l":24.48,"n":32,"o":24.48,"t":"2025-04-16T04:00:00Z","v":1646,"vw":24.486527},{"c":24.6885,"h":24.7001,"l":24.6885,"n":22,"o":24.69,"t":"2025-04-17T04:00:00Z","v":1546,"vw":24.697054},{"c":24.33,"h":24.33,"l":24.33,"n":25,"o":24.33,"t":"2025-04-21T04:00:00Z","v":108,"vw":24.33},{"c":24.66,"h":24.845,"l":24.62,"n":24,"o":24.62,"t":"2025-04-22T04:00:00Z","v":702,"vw":24.750814},{"c":25.5551,"h":26.01,"l":25.5551,"n":48,"o":25.93,"t":"2025-04-23T04:00:00Z","v":2680,"vw":25.92901},{"c":26.77,"h":26.77,"l":25.93,"n":35,"o":25.93,"t":"2025-04-24T04:00:00Z","v":1304,"vw":26.121383},{"c":26.9863,"h":26.9863,"l":26.9863,"n":16,"o":26.9863,"t":"2025-04-25T04:00:00Z","v":166,"vw":26.9863},{"c":26.82,"h":26.82,"l":26.42,"n":38,"o":26.53,"t":"2025-04-28T04:00:00Z","v":3752,"vw":26.470867},{"c":26.6957,"h":26.6957,"l":26.6957,"n":10,"o":26.6957,"t":"2025-04-29T04:00:00Z","v":135,"vw":26.6957},{"c":26.62,"h":26.62,"l":26.19,"n":18,"o":26.19,"t":"2025-04-30T04:00:00Z","v":358,"vw":26.19005},{"c":26.66,"h":26.66,"l":26.66,"n":12,"o":26.66,"t":"2025-05-01T04:00:00Z","v":22,"vw":26.66},{"c":27.6332,"h":27.6332,"l":27.51,"n":17,"o":27.51,"t":"2025-05-02T04:00:00Z","v":748,"vw":27.524857},{"c":27.71,"h":27.71,"l":27.71,"n":20,"o":27.71,"t":"2025-05-05T04:00:00Z","v":217,"vw":27.71},{"c":27.2975,"h":27.2975,"l":27.2975,"n":12,"o":27.2975,"t":"2025-05-06T04:00:00Z","v":148,"vw":27.2975},{"c":27.7165,"h":27.7165,"l":27.7165,"n":14,"o":27.7165,"t":"2025-05-07T04:00:00Z","v":226,"vw":27.7165},{"c":27.9982,"h":28.1701,"l":27.9982,"n":23,"o":28.17,"t":"2025-05-08T04:00:00Z","v":804,"vw":28.17005},{"c":28.35,"h":28.35,"l":28.35,"n":29,"o":28.35,"t":"2025-05-09T04:00:00Z","v":253,"vw":28.35},{"c":30.09,"h":30.09,"l":29.8099,"n":49,"o":29.84,"t":"2025-05-12T04:00:00Z","v":2797,"vw":29.958655},{"c":30.76,"h":30.8,"l":30.63,"n":29,"o":30.63,"t":"2025-05-13T04:00:00Z","v":1518,"vw":30.661018},{"c":30.93,"h":31.07,"l":30.93,"n":67,"o":31,"t":"2025-05-14T04:00:00Z","v":6185,"vw":31.039442},{"c":30.8049,"h":30.8049,"l":30.8049,"n":26,"o":30.8049,"t":"2025-05-15T04:00:00Z","v":381,"vw":30.8049},{"c":30.6995,"h":30.7,"l":30.61,"n":35,"o":30.68,"t":"2025-05-16T04:00:00Z","v":2353,"vw":30.652556},{"c":30.56,"h":30.56,"l":30.56,"n":13,"o":30.56,"t":"2025-05-19T04:00:00Z","v":51,"vw":30.56},{"c":30.5234,"h":30.53,"l":30.43,"n":19,"o":30.53,"t":"2025-05-20T04:00:00Z","v":779,"vw":30.500423},{"c":30.1,"h":30.52,"l":30.1,"n":20,"o":30.52,"t":"2025-05-21T04:00:00Z","v":548,"vw":30.31},{"c":29.76,"h":29.76,"l":29.76,"n":15,"o":29.76,"t":"2025-05-22T04:00:00Z","v":97,"vw":29.76},{"c":29.52,"h":29.52,"l":29.31,"n":28,"o":29.31,"t":"2025-05-23T04:00:00Z","v":578,"vw":29.403333},{"c":30.22,"h":30.4149,"l":30.06,"n":31,"o":30.06,"t":"2025-05-27T04:00:00Z","v":1994,"vw":30.151171},{"c":30.08,"h":30.36,"l":30.08,"n":16,"o":30.36,"t":"2025-05-28T04:00:00Z","v":407,"vw":30.284986},{"c":30.32,"h":30.3436,"l":30.32,"n":29,"o":30.3436,"t":"2025-05-29T04:00:00Z","v":1048,"vw":30.3436},{"c":29.5,"h":29.68,"l":29.45,"n":31,"o":29.68,"t":"2025-05-30T04:00:00Z","v":440,"vw":29.584564},{"c":30.06,"h":30.06,"l":30.06,"n":17,"o":30.06,"t":"2025-06-02T04:00:00Z","v":98,"vw":30.06},{"c":30.55,"h":30.55,"l":30.55,"n":20,"o":30.55,"t":"2025-06-03T04:00:00Z","v":35,"vw":30.55},{"c":31.1,"h":31.1,"l":31.1,"n":14,"o":31.1,"t":"2025-06-04T04:00:00Z","v":123,"vw":31.1},{"c":31.0838,"h":31.0838,"l":31.0838,"n":20,"o":31.0838,"t":"2025-06-05T04:00:00Z","v":128,"vw":31.0838},{"c":31.4085,"h":31.4085,"l":31.4085,"n":17,"o":31.4085,"t":"2025-06-06T04:00:00Z","v":33,"vw":31.4085},{"c":32.08,"h":32.08,"l":32.08,"n":26,"o":32.08,"t":"2025-06-09T04:00:00Z","v":161,"vw":32.08},{"c":32.67,"h":32.67,"l":32.32,"n":51,"o":32.42,"t":"2025-06-10T04:00:00Z","v":5999,"vw":32.329905},{"c":32.8,"h":32.94,"l":32.61,"n":40,"o":32.88,"t":"2025-06-11T04:00:00Z","v":707,"vw":32.769412},{"c":32.8031,"h":32.85,"l":32.8031,"n":24,"o":32.82,"t":"2025-06-12T04:00:00Z","v":385,"vw":32.835},{"c":32.15,"h":32.45,"l":32.06,"n":39,"o":32.45,"t":"2025-06-13T04:00:00Z","v":1680,"vw":32.178581},{"c":33,"h":33,"l":33,"n":22,"o":33,"t":"2025-06-16T04:00:00Z","v":132,"vw":33},{"c":32.7572,"h":32.7572,"l":32.7572,"n":20,"o":32.7572,"t":"2025-06-17T04:00:00Z","v":198,"vw":32.7572},{"c":32.83,"h":33.11,"l":32.83,"n":32,"o":32.87,"t":"2025-06-18T04:00:00Z","v":772,"vw":32.950033},{"c":32.54,"h":32.86,"l":32.54,"n":30,"o":32.86,"t":"2025-06-20T04:00:00Z","v":518,"vw":32.762075},{"c":32.8638,"h":32.8638,"l":32.36,"n":15,"o":32.36,"t":"2025-06-23T04:00:00Z","v":276,"vw":32.45},{"c":34.2,"h":34.2,"l":34.18,"n":24,"o":34.18,"t":"2025-06-24T04:00:00Z","v":358,"vw":34.18},{"c":34.49,"h":34.49,"l":34.49,"n":20,"o":34.49,"t":"2025-06-25T04:00:00Z","v":206,"vw":34.49},{"c":34.9027,"h":34.9027,"l":34.75,"n":26,"o":34.75,"t":"2025-06-26T04:00:00Z","v":1417,"vw":34.766393},{"c":34.85,"h":35.0099,"l":34.6965,"n":62,"o":34.76,"t":"2025-06-27T04:00:00Z","v":978,"vw":34.787615},{"c":34.9,"h":34.9869,"l":34.85,"n":50,"o":34.94,"t":"2025-06-30T04:00:00Z","v":2965,"vw":34.935947},{"c":34.6851,"h":34.83,"l":34.6851,"n":34,"o":34.83,"t":"2025-07-01T04:00:00Z","v":658,"vw":34.81},{"c":35.15,"h":35.15,"l":34.5744,"n":30,"o":34.5744,"t":"2025-07-02T04:00:00Z","v":822,"vw":34.88632},{"c":35.36,"h":35.4199,"l":35.36,"n":27,"o":35.4199,"t":"2025-07-03T04:00:00Z","v":477,"vw":35.4199},{"c":34.77,"h":35.34,"l":34.77,"n":38,"o":35.34,"t":"2025-07-07T04:00:00Z","v":750,"vw":35.216334},{"c":35.3406,"h":35.3406,"l":34.77,"n":25,"o":34.77,"t":"2025-07-08T04:00:00Z","v":1439,"vw":34.77},{"c":35.4586,"h":35.4586,"l":35.4586,"n":16,"o":35.4586,"t":"2025-07-09T04:00:00Z","v":38,"vw":35.4586},{"c":35.92,"h":35.92,"l":35.92,"n":25,"o":35.92,"t":"2025-07-10T04:00:00Z","v":373,"vw":35.92},{"c":35.787,"h":35.787,"l":35.787,"n":23,"o":35.787,"t":"2025-07-11T04:00:00Z","v":114,"vw":35.787},{"c":35.5182,"h":35.5182,"l":35.2,"n":39,"o":35.2,"t":"2025-07-14T04:00:00Z","v":1232,"vw":35.279495},{"c":35.8583,"h":35.8583,"l":35.8583,"n":74,"o":35.8583,"t":"2025-07-15T04:00:00Z","v":921,"vw":35.8583},{"c":35.7017,"h":35.7017,"l":35.299,"n":34,"o":35.299,"t":"2025-07-16T04:00:00Z","v":554,"vw":35.299},{"c":35.5931,"h":35.65,"l":35.59,"n":43,"o":35.59,"t":"2025-07-17T04:00:00Z","v":1105,"vw":35.619824},{"c":35.5057,"h":35.5057,"l":35.41,"n":26,"o":35.41,"t":"2025-07-18T04:00:00Z","v":414,"vw":35.41},{"c":35.68,"h":35.82,"l":35.68,"n":46,"o":35.82,"t":"2025-07-21T04:00:00Z","v":548,"vw":35.82},{"c":35.0972,"h":35.16,"l":35.04,"n":30,"o":35.13,"t":"2025-07-22T04:00:00Z","v":788,"vw":35.127241},{"c":35.0067,"h":35.0067,"l":35.0067,"n":26,"o":35.0067,"t":"2025-07-23T04:00:00Z","v":377,"vw":35.0067},{"c":34.8973,"h":34.99,"l":34.8973,"n":24,"o":34.99,"t":"2025-07-24T04:00:00Z","v":370,"vw":34.98995},{"c":34.7222,"h":34.7222,"l":34.61,"n":29,"o":34.63,"t":"2025-07-25T04:00:00Z","v":828,"vw":34.631415},{"c":34.9618,"h":34.9618,"l":34.8828,"n":29,"o":34.8828,"t":"2025-07-28T04:00:00Z","v":220,"vw":34.8828},{"c":34.9437,"h":35.0596,"l":34.8474,"n":49,"o":35.0361,"t":"2025-07-29T04:00:00Z","v":1540,"vw":35.026147},{"c":35.1097,"h":35.33,"l":35.1097,"n":31,"o":35.33,"t":"2025-07-30T04:00:00Z","v":545,"vw":35.239003},{"c":34.0668,"h":34.7,"l":34.0668,"n":63,"o":34.7,"t":"2025-07-31T04:00:00Z","v":5306,"vw":34.322527},{"c":33.5911,"h":33.5911,"l":33.4109,"n":28,"o":33.4109,"t":"2025-08-01T04:00:00Z","v":511,"vw":33.4109},{"c":34.1295,"h":34.13,"l":33.965,"n":62,"o":33.9771,"t":"2025-08-04T04:00:00Z","v":2901,"vw":34.060978},{"c":33.9213,"h":33.9213,"l":33.9213,"n":17,"o":33.9213,"t":"2025-08-05T04:00:00Z","v":104,"vw":33.9213},{"c":33.6831,"h":33.6831,"l":33.3118,"n":43,"o":33.5098,"t":"2025-08-06T04:00:00Z","v":6604,"vw":33.418889},{"c":34.1409,"h":34.1409,"l":34.1409,"n":19,"o":34.1409,"t":"2025-08-07T04:00:00Z","v":264,"vw":34.1409},{"c":34.5332,"h":34.5332,"l":34.45,"n":29,"o":34.49,"t":"2025-08-08T04:00:00Z","v":15495,"vw":34.509189},{"c":34.5143,"h":34.88,"l":34.5143,"n":22,"o":34.88,"t":"2025-08-11T04:00:00Z","v":266,"vw":34.88},{"c":35.5884,"h":35.5884,"l":35.5884,"n":22,"o":35.5884,"t":"2025-08-12T04:00:00Z","v":276,"vw":35.5884},{"c":35.9904,"h":36.03,"l":35.59,"n":22,"o":35.59,"t":"2025-08-13T04:00:00Z","v":806,"vw":35.871481},{"c":35.9131,"h":35.9131,"l":35.41,"n":20,"o":35.41,"t":"2025-08-14T04:00:00Z","v":426,"vw":35.41},{"c":35.1612,"h":35.346,"l":35.15,"n":38,"o":35.346,"t":"2025-08-15T04:00:00Z","v":6509,"vw":35.232701},{"c":35.2256,"h":35.25,"l":35.16,"n":20,"o":35.16,"t":"2025-08-18T04:00:00Z","v":995,"vw":35.223421},{"c":34.7654,"h":35.02,"l":34.7654,"n":48,"o":35.02,"t":"2025-08-19T04:00:00Z","v":2071,"vw":34.899444},{"c":34.4339,"h":34.44,"l":33.835,"n":45,"o":34.44,"t":"2025-08-20T04:00:00Z","v":1961,"vw":34.117286},{"c":34.1139,"h":34.154,"l":34.07,"n":24,"o":34.07,"t":"2025-08-21T04:00:00Z","v":579,"vw":34.1225},{"c":34.9894,"h":35.231,"l":34.93,"n":25,"o":34.93,"t":"2025-08-22T04:00:00Z","v":1624,"vw":34.982733},{"c":34.9423,"h":34.9423,"l":34.91,"n":33,"o":34.91,"t":"2025-08-25T04:00:00Z","v":465,"vw":34.91005},{"c":35.2404,"h":35.2404,"l":35.14,"n":19,"o":35.14,"t":"2025-08-26T04:00:00Z","v":182,"vw":35.14},{"c":35.4489,"h":35.4489,"l":35.24,"n":17,"o":35.24,"t":"2025-08-27T04:00:00Z","v":383,"vw":35.24},{"c":35.7451,"h":35.7451,"l":35.65,"n":34,"o":35.7048,"t":"2025-08-28T04:00:00Z","v":1782,"vw":35.681494},{"c":34.7011,"h":34.7011,"l":34.7011,"n":31,"o":34.7011,"t":"2025-08-29T04:00:00Z","v":224,"vw":34.7011},{"c":34.1712,"h":34.1712,"l":33.77,"n":54,"o":33.77,"t":"2025-09-02T04:00:00Z","v":845,"vw":33.77},{"c":33.985,"h":33.985,"l":33.985,"n":20,"o":33.985,"t":"2025-09-03T04:00:00Z","v":63,"vw":33.985},{"c":34.6087,"h":34.6087,"l":34.12,"n":27,"o":34.12,"t":"2025-09-04T04:00:00Z","v":224,"vw":34.12},{"c":35.0997,"h":35.23,"l":34.95,"n":40,"o":35.23,"t":"2025-09-05T04:00:00Z","v":4168,"vw":34.99154},{"c":35.5305,"h":35.6299,"l":35.5305,"n":28,"o":35.5672,"t":"2025-09-08T04:00:00Z","v":1384,"vw":35.59855},{"c":35.7324,"h":35.79,"l":35.58,"n":27,"o":35.58,"t":"2025-09-09T04:00:00Z","v":898,"vw":35.6578},{"c":36.4083,"h":36.4083,"l":36.22,"n":31,"o":36.22,"t":"2025-09-10T04:00:00Z","v":636,"vw":36.229788},{"c":36.9356,"h":36.9356,"l":36.79,"n":35,"o":36.79,"t":"2025-09-11T04:00:00Z","v":868,"vw":36.79},{"c":37.0827,"h":37.1229,"l":37.0827,"n":34,"o":37.1229,"t":"2025-09-12T04:00:00Z","v":941,"vw":37.122409},{"c":37.5105,"h":37.54,"l":37.17,"n":35,"o":37.17,"t":"2025-09-15T04:00:00Z","v":1526,"vw":37.465016},{"c":37.975,"h":37.975,"l":37.67,"n":32,"o":37.92,"t":"2025-09-16T04:00:00Z","v":1873,"vw":37.889146},{"c":37.9045,"h":37.995,"l":37.9045,"n":38,"o":37.958,"t":"2025-09-17T04:00:00Z","v":2018,"vw":37.957178},{"c":39.605,"h":39.68,"l":39.02,"n":75,"o":39.02,"t":"2025-09-18T04:00:00Z","v":2525,"vw":39.396694},{"c":39.0504,"h":39.48,"l":39.0504,"n":48,"o":39.48,"t":"2025-09-19T04:00:00Z","v":1403,"vw":39.191082},{"c":39.6517,"h":39.6517,"l":39.45,"n":36,"o":39.45,"t":"2025-09-22T04:00:00Z","v":486,"vw":39.45},{"c":39.7463,"h":40.11,"l":39.63,"n":64,"o":40.11,"t":"2025-09-23T04:00:00Z","v":3237,"vw":39.74066},{"c":39.6385,"h":39.75,"l":39.6199,"n":44,"o":39.6199,"t":"2025-09-24T04:00:00Z","v":1281,"vw":39.706763},{"c":39.555,"h":39.555,"l":39.45,"n":39,"o":39.45,"t":"2025-09-25T04:00:00Z","v":758,"vw":39.45},{"c":39.4633,"h":39.4633,"l":39.4633,"n":29,"o":39.4633,"t":"2025-09-26T04:00:00Z","v":252,"vw":39.4633},{"c":39.716,"h":39.95,"l":39.716,"n":46,"o":39.8,"t":"2025-09-29T04:00:00Z","v":803,"vw":39.8},{"c":39.8745,"h":39.92,"l":39.73,"n":48,"o":39.78,"t":"2025-09-30T04:00:00Z","v":838,"vw":39.815037},{"c":40.9085,"h":40.9085,"l":39.87,"n":58,"o":39.87,"t":"2025-10-01T04:00:00Z","v":4181,"vw":40.333713},{"c":41.805,"h":41.8979,"l":41.39,"n":81,"o":41.44,"t":"2025-10-02T04:00:00Z","v":4631,"vw":41.551416},{"c":41.6656,"h":42.1099,"l":41.6656,"n":49,"o":42.08,"t":"2025-10-03T04:00:00Z","v":1620,"vw":42.0966},{"c":42.9332,"h":43.26,"l":42.9332,"n":79,"o":43.23,"t":"2025-10-06T04:00:00Z","v":2648,"vw":43.14397},{"c":41.97,"h":42.695,"l":41.96,"n":80,"o":42.695,"t":"2025-10-07T04:00:00Z","v":2610,"vw":42.094054},{"c":42.8185,"h":42.8185,"l":42.1401,"n":52,"o":42.1401,"t":"2025-10-08T04:00:00Z","v":2346,"vw":42.694477},{"c":42.5905,"h":42.96,"l":42.47,"n":74,"o":42.96,"t":"2025-10-09T04:00:00Z","v":5869,"vw":42.846746},{"c":40.2934,"h":42.08,"l":40.2934,"n":77,"o":42.08,"t":"2025-10-10T04:00:00Z","v":1546,"vw":41.457273},{"c":42.0141,"h":42.0141,"l":40.29,"n":49,"o":40.29,"t":"2025-10-13T04:00:00Z","v":3303,"vw":40.671319},{"c":41.6252,"h":41.8,"l":41.13,"n":52,"o":41.13,"t":"2025-10-14T04:00:00Z","v":3323,"vw":41.561669},{"c":42.6289,"h":42.78,"l":42.11,"n":53,"o":42.25,"t":"2025-10-15T04:00:00Z","v":4216,"vw":42.39657},{"c":43.1523,"h":43.52,"l":43.05,"n":83,"o":43.52,"t":"2025-10-16T04:00:00Z","v":2061,"vw":43.252628},{"c":43.1879,"h":43.6,"l":42.88,"n":58,"o":43.16,"t":"2025-10-17T04:00:00Z","v":2495,"vw":43.208877},{"c":44.1269,"h":44.42,"l":43.84,"n":100,"o":43.84,"t":"2025-10-20T04:00:00Z","v":13507,"vw":44.288965},{"c":43.8236,"h":44.13,"l":43.5265,"n":62,"o":44.13,"t":"2025-10-21T04:00:00Z","v":2319,"vw":43.882729},{"c":42.775,"h":43.41,"l":42.775,"n":75,"o":43.41,"t":"2025-10-22T04:00:00Z","v":1411,"vw":43.197143},{"c":43.5698,"h":43.63,"l":43.2368,"n":82,"o":43.2368,"t":"2025-10-23T04:00:00Z","v":6404,"vw":43.495828},{"c":44.5051,"h":44.56,"l":44.15,"n":61,"o":44.15,"t":"2025-10-24T04:00:00Z","v":1151,"vw":44.409811},{"c":45.765,"h":45.765,"l":45.04,"n":157,"o":45.13,"t":"2025-10-27T04:00:00Z","v":17248,"vw":45.543457},{"c":45.878,"h":46.1164,"l":45.5627,"n":131,"o":45.954,"t":"2025-10-28T04:00:00Z","v":4048,"vw":45.949903},{"c":47.1278,"h":47.63,"l":46.71,"n":128,"o":47.44,"t":"2025-10-29T04:00:00Z","v":9146,"vw":47.204148},{"c":46.4705,"h":48.66,"l":46.4075,"n":180,"o":48.66,"t":"2025-10-30T04:00:00Z","v":17225,"vw":46.621662},{"c":46.525,"h":47.06,"l":46.37,"n":102,"o":47.06,"t":"2025-10-31T04:00:00Z","v":8570,"vw":46.763097},{"c":47.3298,"h":47.41,"l":47.1235,"n":117,"o":47.21,"t":"2025-11-03T05:00:00Z","v":5223,"vw":47.265044},{"c":45.456,"h":46.43,"l":45.456,"n":163,"o":46.43,"t":"2025-11-04T05:00:00Z","v":9989,"vw":45.945196},{"c":46.6226,"h":46.99,"l":45.81,"n":108,"o":45.81,"t":"2025-11-05T05:00:00Z","v":6361,"vw":46.544023},{"c":45.715,"h":46.62,"l":45.35,"n":116,"o":46.62,"t":"2025-11-06T05:00:00Z","v":11943,"vw":45.694093},{"c":44.9423,"h":45.005,"l":43.86,"n":163,"o":44.95,"t":"2025-11-07T05:00:00Z","v":8739,"vw":44.511459},{"c":46.3331,"h":46.35,"l":45.872,"n":116,"o":46.3085,"t":"2025-11-10T05:00:00Z","v":5354,"vw":46.119173},{"c":45.4399,"h":46.33,"l":45.36,"n":106,"o":46.33,"t":"2025-11-11T05:00:00Z","v":6419,"vw":45.827528},{"c":45.8982,"h":45.92,"l":45.84,"n":98,"o":45.92,"t":"2025-11-12T05:00:00Z","v":2912,"vw":45.888091},{"c":44.4424,"h":45.48,"l":44.195,"n":108,"o":45.09,"t":"2025-11-13T05:00:00Z","v":4496,"vw":44.626043},{"c":44.29,"h":45.11,"l":43.01,"n":82,"o":43.75,"t":"2025-11-14T05:00:00Z","v":8189,"vw":43.448072},{"c":43.53,"h":44.635,"l":43.18,"n":89,"o":43.97,"t":"2025-11-17T05:00:00Z","v":10078,"vw":44.23459},{"c":42.8387,"h":43.2699,"l":42.2828,"n":100,"o":43.07,"t":"2025-11-18T05:00:00Z","v":7239,"vw":42.901662},{"c":43.33,"h":43.6,"l":42.61,"n":64,"o":43.03,"t":"2025-11-19T05:00:00Z","v":3800,"vw":43.130736},{"c":41.31,"h":44.39,"l":41.31,"n":115,"o":44.0809,"t":"2025-11-20T05:00:00Z","v":6547,"vw":43.012998},{"c":41.5644,"h":41.73,"l":40.62,"n":74,"o":41.001,"t":"2025-11-21T05:00:00Z","v":7920,"vw":41.136675},{"c":43.1273,"h":43.1399,"l":42.18,"n":116,"o":42.74,"t":"2025-11-24T05:00:00Z","v":16243,"vw":42.834485},{"c":43.17,"h":43.35,"l":41.84,"n":100,"o":43.12,"t":"2025-11-25T05:00:00Z","v":41103,"vw":42.607287},{"c":44.3391,"h":44.67,"l":44,"n":61,"o":44,"t":"2025-11-26T05:00:00Z","v":5627,"vw":44.120375},{"c":45.1318,"h":45.1318,"l":44.5,"n":46,"o":44.5,"t":"2025-11-28T05:00:00Z","v":794,"vw":44.811548},{"c":45.185,"h":45.27,"l":44.66,"n":83,"o":44.66,"t":"2025-12-01T05:00:00Z","v":2761,"vw":45.059737},{"c":46.0234,"h":46.115,"l":45.65,"n":87,"o":45.87,"t":"2025-12-02T05:00:00Z","v":2985,"vw":45.983468},{"c":47.07,"h":47.07,"l":45.88,"n":111,"o":46.38,"t":"2025-12-03T05:00:00Z","v":9558,"vw":46.439141},{"c":46.4252,"h":46.59,"l":46.4252,"n":60,"o":46.47,"t":"2025-12-04T05:00:00Z","v":988,"vw":46.508217},{"c":46.9512,"h":47.46,"l":46.9512,"n":102,"o":47.46,"t":"2025-12-05T05:00:00Z","v":3756,"vw":47.228127},{"c":47.3389,"h":47.39,"l":47.155,"n":67,"o":47.155,"t":"2025-12-08T05:00:00Z","v":2077,"vw":47.269057},{"c":47.4741,"h":47.59,"l":47.327,"n":93,"o":47.34,"t":"2025-12-09T05:00:00Z","v":5485,"vw":47.454916},{"c":48.2856,"h":48.2856,"l":47.62,"n":80,"o":47.68,"t":"2025-12-10T05:00:00Z","v":2581,"vw":47.804604},{"c":47.74,"h":47.98,"l":47.27,"n":105,"o":47.4,"t":"2025-12-11T05:00:00Z","v":10414,"vw":47.607281},{"c":45.765,"h":47.74,"l":45.73,"n":142,"o":47.74,"t":"2025-12-12T05:00:00Z","v":15536,"vw":46.46487},{"c":45.9366,"h":46.59,"l":45.84,"n":124,"o":46.59,"t":"2025-12-15T05:00:00Z","v":13001,"vw":46.441251},{"c":45.37,"h":45.6899,"l":45.365,"n":179,"o":45.54,"t":"2025-12-16T05:00:00Z","v":30569,"vw":45.51931},{"c":44.095,"h":45.84,"l":44.08,"n":137,"o":45.84,"t":"2025-12-17T05:00:00Z","v":5271,"vw":44.640074},{"c":45.2018,"h":45.58,"l":45.08,"n":101,"o":45.08,"t":"2025-12-18T05:00:00Z","v":6458,"vw":45.424517},{"c":46.0665,"h":46.38,"l":45.68,"n":107,"o":46.03,"t":"2025-12-19T05:00:00Z","v":8567,"vw":45.889645},{"c":46.825,"h":47.06,"l":46.5492,"n":100,"o":47.06,"t":"2025-12-22T05:00:00Z","v":6190,"vw":46.815713},{"c":46.845,"h":46.96,"l":46.7,"n":67,"o":46.7604,"t":"2025-12-23T05:00:00Z","v":2451,"vw":46.823796},{"c":47.1934,"h":47.1934,"l":46.85,"n":63,"o":46.91,"t":"2025-12-24T05:00:00Z","v":1253,"vw":46.936021},{"c":47.305,"h":47.45,"l":47.07,"n":79,"o":47.21,"t":"2025-12-26T05:00:00Z","v":2561,"vw":47.281382},{"c":47.45,"h":47.74,"l":47.305,"n":226,"o":47.31,"t":"2025-12-29T05:00:00Z","v":14200,"vw":47.584388},{"c":47.79,"h":47.94,"l":47.59,"n":132,"o":47.7,"t":"2025-12-30T05:00:00Z","v":9081,"vw":47.765592},{"c":47.2247,"h":47.549,"l":46.83,"n":97,"o":47.48,"t":"2025-12-31T05:00:00Z","v":6183,"vw":47.243863},{"c":49.259,"h":49.5699,"l":48.0016,"n":243,"o":48.67,"t":"2026-01-02T05:00:00Z","v":23549,"vw":49.110146},{"c":50.265,"h":50.68,"l":50,"n":902,"o":50,"t":"2026-01-05T05:00:00Z","v":32127,"vw":50.44626},{"c":51.9581,"h":51.9581,"l":51.01,"n":292,"o":51.0578,"t":"2026-01-06T05:00:00Z","v":14429,"vw":51.572661},{"c":51.485,"h":52.69,"l":51.0909,"n":409,"o":52.69,"t":"2026-01-07T05:00:00Z","v":38357,"vw":51.622516},{"c":50.625,"h":51.48,"l":50.194,"n":256,"o":51.2,"t":"2026-01-08T05:00:00Z","v":18192,"vw":50.854021},{"c":52.44,"h":52.44,"l":50.79,"n":257,"o":51.14,"t":"2026-01-09T05:00:00Z","v":14337,"vw":51.827207},{"c":52.595,"h":52.66,"l":52.04,"n":417,"o":52.25,"t":"2026-01-12T05:00:00Z","v":37714,"vw":52.384869},{"c":52.515,"h":53.075,"l":52.515,"n":246,"o":52.58,"t":"2026-01-13T05:00:00Z","v":13890,"vw":52.742042},{"c":52.3506,"h":52.45,"l":51.9145,"n":215,"o":52.45,"t":"2026-01-14T05:00:00Z","v":6103,"vw":52.175863},{"c":53.53,"h":54.32,"l":53.45,"n":412,"o":54.25,"t":"2026-01-15T05:00:00Z","v":21330,"vw":53.956204},{"c":54.06,"h":54.475,"l":53.8,"n":364,"o":54.2,"t":"2026-01-16T05:00:00Z","v":20514,"vw":54.179077},{"c":53.06,"h":53.99,"l":52.78,"n":424,"o":53.99,"t":"2026-01-20T05:00:00Z","v":31335,"vw":53.343623},{"c":55.2334,"h":55.2334,"l":53.11,"n":355,"o":53.45,"t":"2026-01-21T05:00:00Z","v":13942,"vw":54.224745},{"c":55.195,"h":55.9,"l":55.12,"n":328,"o":55.86,"t":"2026-01-22T05:00:00Z","v":13596,"vw":55.458577},{"c":54.6919,"h":55.2,"l":54.235,"n":519,"o":55.2,"t":"2026-01-23T05:00:00Z","v":20260,"vw":54.683605},{"c":54.56,"h":55.03,"l":54,"n":535,"o":54.35,"t":"2026-01-26T05:00:00Z","v":32232,"vw":54.625131},{"c":56.66,"h":56.74,"l":55.719,"n":415,"o":55.719,"t":"2026-01-27T05:00:00Z","v":28411,"vw":56.453376},{"c":58.37,"h":58.615,"l":57.7808,"n":368,"o":58.04,"t":"2026-01-28T05:00:00Z","v":19440,"vw":58.165967},{"c":57.7866,"h":58.37,"l":56.32,"n":549,"o":58.37,"t":"2026-01-29T05:00:00Z","v":24204,"vw":57.092384},{"c":55.95,"h":58.11,"l":55.845,"n":469,"o":57.1,"t":"2026-01-30T05:00:00Z","v":23776,"vw":56.769296},{"c":56.8692,"h":57.24,"l":54.37,"n":472,"o":55.54,"t":"2026-02-02T05:00:00Z","v":33942,"vw":56.504488},{"c":55.5891,"h":57.35,"l":54.5601,"n":509,"o":57.25,"t":"2026-02-03T05:00:00Z","v":27036,"vw":55.727699},{"c":53.535,"h":55.82,"l":52.71,"n":470,"o":55.39,"t":"2026-02-04T05:00:00Z","v":22299,"vw":53.629392},{"c":53.48,"h":53.839,"l":52.51,"n":331,"o":52.86,"t":"2026-02-05T05:00:00Z","v":12037,"vw":53.480345},{"c":56.31,"h":56.31,"l":53.68,"n":273,"o":53.68,"t":"2026-02-06T05:00:00Z","v":10162,"vw":55.617224},{"c":57.19,"h":57.2599,"l":56.07,"n":254,"o":56.3,"t":"2026-02-09T05:00:00Z","v":26991,"vw":56.795462},{"c":56.9236,"h":57.24,"l":56.635,"n":247,"o":57.24,"t":"2026-02-10T05:00:00Z","v":21718,"vw":57.015957},{"c":58.5742,"h":58.6,"l":57.2776,"n":475,"o":57.65,"t":"2026-02-11T05:00:00Z","v":44395,"vw":58.312785},{"c":56.8044,"h":59.07,"l":56.57,"n":532,"o":59.07,"t":"2026-02-12T05:00:00Z","v":36981,"vw":57.879415},{"c":57.6721,"h":58.07,"l":56.825,"n":670,"o":57.26,"t":"2026-02-13T05:00:00Z","v":57660,"vw":57.726248},{"c":57.63,"h":57.735,"l":56.5,"n":366,"o":57.16,"t":"2026-02-17T05:00:00Z","v":17455,"vw":57.142217},{"c":58.34,"h":58.676,"l":57.875,"n":315,"o":58.36,"t":"2026-02-18T05:00:00Z","v":17465,"vw":58.39271},{"c":57.7382,"h":57.82,"l":57.08,"n":440,"o":57.82,"t":"2026-02-19T05:00:00Z","v":30023,"vw":57.494681},{"c":58.6413,"h":58.89,"l":57.15,"n":301,"o":57.15,"t":"2026-02-20T05:00:00Z","v":17128,"vw":58.487317},{"c":58.28,"h":58.83,"l":58,"n":401,"o":58.64,"t":"2026-02-23T05:00:00Z","v":14256,"vw":58.332964},{"c":59.5627,"h":59.97,"l":58.2229,"n":510,"o":58.93,"t":"2026-02-24T05:00:00Z","v":43495,"vw":59.324438},{"c":60.68,"h":60.76,"l":60.205,"n":510,"o":60.33,"t":"2026-02-25T05:00:00Z","v":22766,"vw":60.580237},{"c":59.09,"h":60.6,"l":57.83,"n":988,"o":60.6,"t":"2026-02-26T05:00:00Z","v":26141,"vw":58.844122},{"c":58.2059,"h":59.09,"l":57.62,"n":356,"o":59.09,"t":"2026-02-27T05:00:00Z","v":12458,"vw":58.284715},{"c":57.8894,"h":58.04,"l":56.44,"n":452,"o":56.44,"t":"2026-03-02T05:00:00Z","v":23748,"vw":57.16148},{"c":54.8495,"h":55.57,"l":53.775,"n":566,"o":55.31,"t":"2026-03-03T05:00:00Z","v":25011,"vw":54.810533},{"c":56.2,"h":56.555,"l":55.225,"n":694,"o":55.88,"t":"2026-03-04T05:00:00Z","v":20746,"vw":56.104663},{"c":54.7,"h":56.19,"l":53.9,"n":412,"o":56.19,"t":"2026-03-05T05:00:00Z","v":20854,"vw":55.036442},{"c":52.8464,"h":54.25,"l":52.57,"n":440,"o":53.25,"t":"2026-03-06T05:00:00Z","v":17103,"vw":53.50375},{"c":54.71,"h":54.925,"l":51.05,"n":330,"o":52.25,"t":"2026-03-09T04:00:00Z","v":16175,"vw":52.512223},{"c":55.18,"h":56.289,"l":54.8648,"n":260,"o":54.91,"t":"2026-03-10T04:00:00Z","v":9547,"vw":55.55952},{"c":55.79,"h":56.09,"l":55.46,"n":342,"o":55.57,"t":"2026-03-11T04:00:00Z","v":14570,"vw":55.671546},{"c":53.3429,"h":54.85,"l":53.3429,"n":310,"o":54.85,"t":"2026-03-12T04:00:00Z","v":6818,"vw":53.863285},{"c":53.62,"h":58.49,"l":53.355,"n":170,"o":54.25,"t":"2026-03-13T04:00:00Z","v":5716,"vw":53.921212},{"c":55.1588,"h":55.615,"l":54.88,"n":276,"o":55.16,"t":"2026-03-16T04:00:00Z","v":16506,"vw":55.374785},{"c":55.2606,"h":55.52,"l":54.99,"n":282,"o":55.14,"t":"2026-03-17T04:00:00Z","v":21856,"vw":55.230306},{"c":55.049,"h":55.88,"l":55,"n":275,"o":55.42,"t":"2026-03-18T04:00:00Z","v":14317,"vw":55.590435},{"c":55.3395,"h":55.64,"l":53.3,"n":364,"o":53.3,"t":"2026-03-19T04:00:00Z","v":14516,"vw":54.754968},{"c":53.5683,"h":55.06,"l":53.2,"n":343,"o":54.97,"t":"2026-03-20T04:00:00Z","v":10793,"vw":54.121},{"c":54.715,"h":56,"l":54.26,"n":339,"o":54.86,"t":"2026-03-23T04:00:00Z","v":23767,"vw":54.948602},{"c":55.2077,"h":55.4,"l":54.1476,"n":195,"o":54.32,"t":"2026-03-24T04:00:00Z","v":13545,"vw":54.842976},{"c":55.7213,"h":56.22,"l":55.09,"n":219,"o":55.4,"t":"2026-03-25T04:00:00Z","v":22575,"vw":55.770186},{"c":53.0248,"h":54.55,"l":52.91,"n":397,"o":54.51,"t":"2026-03-26T04:00:00Z","v":16274,"vw":54.018593},{"c":52.1343,"h":52.81,"l":51.8701,"n":326,"o":52.81,"t":"2026-03-27T04:00:00Z","v":16190,"vw":52.228874},{"c":50.0139,"h":52.7099,"l":49.63,"n":439,"o":52.35,"t":"2026-03-30T04:00:00Z","v":34242,"vw":50.494262},{"c":52.9333,"h":53.04,"l":50.55,"n":232,"o":50.55,"t":"2026-03-31T04:00:00Z","v":20763,"vw":51.900488},{"c":54.5179,"h":55.26,"l":53.58,"n":311,"o":53.82,"t":"2026-04-01T04:00:00Z","v":33671,"vw":54.635476},{"c":54.11,"h":54.24,"l":51.9801,"n":217,"o":51.9801,"t":"2026-04-02T04:00:00Z","v":12460,"vw":53.743103},{"c":54.7913,"h":55.0274,"l":54.18,"n":181,"o":54.18,"t":"2026-04-06T04:00:00Z","v":7091,"vw":54.649667},{"c":55.1108,"h":55.17,"l":53.72,"n":166,"o":54.5,"t":"2026-04-07T04:00:00Z","v":3639,"vw":54.490673},{"c":59.6529,"h":59.92,"l":58.9804,"n":400,"o":59.92,"t":"2026-04-08T04:00:00Z","v":28683,"vw":59.618964},{"c":60.81,"h":60.8399,"l":59.575,"n":290,"o":59.65,"t":"2026-04-09T04:00:00Z","v":21687,"vw":60.445331},{"c":61.96,"h":62.24,"l":61.14,"n":405,"o":61.14,"t":"2026-04-10T04:00:00Z","v":18856,"vw":61.881236},{"c":62.75,"h":62.879,"l":61.4762,"n":323,"o":61.9,"t":"2026-04-13T04:00:00Z","v":16811,"vw":62.096342},{"c":64.52,"h":64.56,"l":63.38,"n":417,"o":63.94,"t":"2026-04-14T04:00:00Z","v":17891,"vw":63.891194},{"c":64.34,"h":64.445,"l":63.41,"n":466,"o":64.4,"t":"2026-04-15T04:00:00Z","v":19761,"vw":64.074186},{"c":65.31,"h":65.33,"l":64.095,"n":429,"o":64.39,"t":"2026-04-16T04:00:00Z","v":19070,"vw":64.897852},{"c":66.67,"h":67.09,"l":66.03,"n":497,"o":66.33,"t":"2026-04-17T04:00:00Z","v":32219,"vw":66.619316},{"c":66.6677,"h":66.8199,"l":66.165,"n":373,"o":66.5,"t":"2026-04-20T04:00:00Z","v":14021,"vw":66.567341},{"c":67.14,"h":67.68,"l":66.61,"n":342,"o":67.41,"t":"2026-04-21T04:00:00Z","v":18980,"vw":67.129815},{"c":68.555,"h":68.71,"l":67.5,"n":323,"o":68.09,"t":"2026-04-22T04:00:00Z","v":13551,"vw":68.180118},{"c":69.49,"h":70.27,"l":68.8389,"n":522,"o":68.95,"t":"2026-04-23T04:00:00Z","v":23694,"vw":69.825454},{"c":72.75,"h":72.75,"l":71.785,"n":566,"o":71.88,"t":"2026-04-24T04:00:00Z","v":30488,"vw":72.330075},{"c":72.1724,"h":73.06,"l":71.25,"n":601,"o":73.06,"t":"2026-04-27T04:00:00Z","v":18922,"vw":71.952893},{"c":69.7591,"h":70.45,"l":68.8101,"n":719,"o":70.11,"t":"2026-04-28T04:00:00Z","v":75321,"vw":69.31998},{"c":70.9843,"h":71.03,"l":70.4002,"n":275,"o":70.88,"t":"2026-04-29T04:00:00Z","v":9783,"vw":70.77437},{"c":73.45,"h":73.51,"l":71.52,"n":376,"o":71.97,"t":"2026-04-30T04:00:00Z","v":12420,"vw":72.689781},{"c":74.3376,"h":75.16,"l":73.37,"n":503,"o":73.99,"t":"2026-05-01T04:00:00Z","v":37786,"vw":74.222017},{"c":74.15,"h":75.32,"l":73.715,"n":558,"o":74.98,"t":"2026-05-04T04:00:00Z","v":22710,"vw":74.643137},{"c":77.8353,"h":78.4,"l":75.42,"n":668,"o":75.42,"t":"2026-05-05T04:00:00Z","v":53489,"vw":77.85587},{"c":81.1312,"h":81.93,"l":78.855,"n":1129,"o":80.04,"t":"2026-05-06T04:00:00Z","v":27633,"vw":80.549194},{"c":79.46,"h":81.65,"l":79.12,"n":736,"o":81.08,"t":"2026-05-07T04:00:00Z","v":28859,"vw":80.317383},{"c":84.17,"h":84.3499,"l":80.54,"n":876,"o":80.95,"t":"2026-05-08T04:00:00Z","v":42951,"vw":83.023559},{"c":86.04,"h":86.16,"l":84.5,"n":1029,"o":85.99,"t":"2026-05-11T04:00:00Z","v":51938,"vw":85.458145},{"c":82.525,"h":86.66,"l":79.84,"n":1227,"o":85,"t":"2026-05-12T04:00:00Z","v":50221,"vw":82.347239},{"c":84.8703,"h":85.55,"l":83.1601,"n":563,"o":83.93,"t":"2026-05-13T04:00:00Z","v":28330,"vw":84.591884},{"c":85.29,"h":85.4699,"l":84.36,"n":490,"o":84.87,"t":"2026-05-14T04:00:00Z","v":22241,"vw":85.089088},{"c":81.61,"h":82.4451,"l":81.0411,"n":805,"o":82.09,"t":"2026-05-15T04:00:00Z","v":20574,"vw":81.816058},{"c":80,"h":82.94,"l":78.75,"n":808,"o":82.94,"t":"2026-05-18T04:00:00Z","v":28800,"vw":79.900328},{"c":79.0067,"h":80.289,"l":76,"n":580,"o":78.7,"t":"2026-05-19T04:00:00Z","v":26316,"vw":78.563653},{"c":82.3413,"h":82.49,"l":80,"n":519,"o":80,"t":"2026-05-20T04:00:00Z","v":23100,"vw":81.674712},{"c":84.39,"h":84.39,"l":82.65,"n":391,"o":82.66,"t":"2026-05-21T04:00:00Z","v":15961,"vw":83.384181},{"c":85.8866,"h":87.01,"l":85.315,"n":596,"o":85.51,"t":"2026-05-22T04:00:00Z","v":29633,"vw":86.238337},{"c":91.791,"h":91.8114,"l":89.25,"n":959,"o":89.45,"t":"2026-05-26T04:00:00Z","v":31711,"vw":90.885969},{"c":91.2284,"h":94.51,"l":89.875,"n":1201,"o":94,"t":"2026-05-27T04:00:00Z","v":59632,"vw":91.293177},{"c":92.6857,"h":93.3699,"l":90,"n":682,"o":90.83,"t":"2026-05-28T04:00:00Z","v":26741,"vw":92.238571},{"c":92.02,"h":94.65,"l":91.76,"n":928,"o":93.16,"t":"2026-05-29T04:00:00Z","v":37974,"vw":92.645522},{"c":92.3213,"h":93.1,"l":90,"n":2905,"o":90.6,"t":"2026-06-01T04:00:00Z","v":78471,"vw":91.750892},{"c":96.32,"h":96.5799,"l":93.07,"n":756,"o":93.61,"t":"2026-06-02T04:00:00Z","v":32798,"vw":94.696427},{"c":98.1153,"h":98.2,"l":95.69,"n":1330,"o":97.3,"t":"2026-06-03T04:00:00Z","v":23894,"vw":97.613477},{"c":96.0953,"h":96.995,"l":92.6426,"n":949,"o":96,"t":"2026-06-04T04:00:00Z","v":47940,"vw":95.582198},{"c":85.9991,"h":92.53,"l":85.74,"n":2087,"o":92.53,"t":"2026-06-05T04:00:00Z","v":116520,"vw":88.044874},{"c":90.74,"h":91.585,"l":89.4201,"n":1001,"o":90.3,"t":"2026-06-08T04:00:00Z","v":41705,"vw":90.937602},{"c":89.0143,"h":93.6,"l":81.5993,"n":1720,"o":93.37,"t":"2026-06-09T04:00:00Z","v":80828,"vw":86.259331},{"c":87,"h":91.29,"l":86.9401,"n":678,"o":87.99,"t":"2026-06-10T04:00:00Z","v":28984,"vw":88.175526},{"c":94.7224,"h":94.7224,"l":89.39,"n":987,"o":89.8,"t":"2026-06-11T04:00:00Z","v":87956,"vw":92.96117},{"c":96.4,"h":96.8,"l":93.94,"n":1031,"o":94.13,"t":"2026-06-12T04:00:00Z","v":35349,"vw":95.692261},{"c":101.15,"h":101.89,"l":99.76,"n":1583,"o":101.89,"t":"2026-06-15T04:00:00Z","v":112254,"vw":100.744455},{"c":96.58,"h":101.1561,"l":96.45,"n":1208,"o":100.39,"t":"2026-06-16T04:00:00Z","v":48917,"vw":98.721099},{"c":97.53,"h":100.85,"l":97.53,"n":1127,"o":98.7,"t":"2026-06-17T04:00:00Z","v":37433,"vw":99.115706},{"c":104.556,"h":105.41,"l":101.9369,"n":1333,"o":102.07,"t":"2026-06-18T04:00:00Z","v":76888,"vw":104.211679},{"c":107.35,"h":107.975,"l":105.6,"n":1423,"o":106.56,"t":"2026-06-22T04:00:00Z","v":81702,"vw":106.598352},{"c":97.91,"h":100.07,"l":96.75,"n":1830,"o":97.66,"t":"2026-06-23T04:00:00Z","v":145344,"vw":98.40974},{"c":96.96,"h":101.61,"l":95.1,"n":1119,"o":97.91,"t":"2026-06-24T04:00:00Z","v":55010,"vw":97.053811},{"c":101.8308,"h":104.06,"l":98.235,"n":1171,"o":103.39,"t":"2026-06-25T04:00:00Z","v":91952,"vw":102.113796},{"c":96.75,"h":98.49,"l":96.18,"n":1397,"o":98.33,"t":"2026-06-26T04:00:00Z","v":62247,"vw":96.813259},{"c":99.3702,"h":99.86,"l":93.28,"n":851,"o":96.6,"t":"2026-06-29T04:00:00Z","v":37734,"vw":95.769216},{"c":104.03,"h":104.25,"l":100.38,"n":714,"o":100.38,"t":"2026-06-30T04:00:00Z","v":21073,"vw":103.293718},{"c":97.1779,"h":100.43,"l":96.8,"n":1239,"o":100.33,"t":"2026-07-01T04:00:00Z","v":42550,"vw":98.072833},{"c":91.33,"h":97.5,"l":89.88,"n":1214,"o":96.9,"t":"2026-07-02T04:00:00Z","v":52811,"vw":93.128986},{"c":94.15,"h":95.74,"l":93.46,"n":725,"o":93.46,"t":"2026-07-06T04:00:00Z","v":26846,"vw":94.650973},{"c":88.3474,"h":89.72,"l":86.66,"n":1153,"o":89.72,"t":"2026-07-07T04:00:00Z","v":38957,"vw":88.522814},{"c":90.0768,"h":90.0768,"l":87.26,"n":582,"o":87.26,"t":"2026-07-08T04:00:00Z","v":18496,"vw":89.147761},{"c":93.84,"h":95.87,"l":93.55,"n":736,"o":94.5,"t":"2026-07-09T04:00:00Z","v":33814,"vw":94.567553},{"c":93.1323,"h":93.84,"l":91.33,"n":574,"o":92.11,"t":"2026-07-10T04:00:00Z","v":19947,"vw":92.748802},{"c":88.2416,"h":89.75,"l":87.78,"n":732,"o":89.75,"t":"2026-07-13T04:00:00Z","v":22056,"vw":88.690148},{"c":90.6,"h":91.8,"l":89.46,"n":451,"o":91.8,"t":"2026-07-14T04:00:00Z","v":17338,"vw":90.520157},{"c":88.9091,"h":91.97,"l":86.39,"n":640,"o":91.97,"t":"2026-07-15T04:00:00Z","v":24689,"vw":88.432846},{"c":84.2454,"h":86.435,"l":83.79,"n":828,"o":86,"t":"2026-07-16T04:00:00Z","v":36559,"vw":84.879909},{"c":82.8391,"h":84.155,"l":79.07,"n":925,"o":81.53,"t":"2026-07-17T04:00:00Z","v":32827,"vw":81.656521},{"c":82.8551,"h":85,"l":82.8294,"n":487,"o":84.63,"t":"2026-07-20T04:00:00Z","v":14213,"vw":83.750787},{"c":87.9226,"h":88.17,"l":85.94,"n":573,"o":87.22,"t":"2026-07-21T04:00:00Z","v":26606,"vw":87.290053},{"c":87.8276,"h":88.79,"l":85.48,"n":381,"o":86.17,"t":"2026-07-22T04:00:00Z","v":9950,"vw":87.815786},{"c":87.1017,"h":88.13,"l":84.982,"n":519,"o":86.9,"t":"2026-07-23T04:00:00Z","v":19024,"vw":86.844077},{"c":82.8084,"h":86.14,"l":82.63,"n":607,"o":86.14,"t":"2026-07-24T04:00:00Z","v":15356,"vw":83.550024},{"c":81.0925,"h":84.275,"l":79.08,"n":776,"o":84.02,"t":"2026-07-27T04:00:00Z","v":36659,"vw":80.468147},{"c":76.5649,"h":77.215,"l":74.93,"n":960,"o":77,"t":"2026-07-28T04:00:00Z","v":45243,"vw":76.181695},{"c":72.2,"h":75.8,"l":72.2,"n":1031,"o":75.25,"t":"2026-07-29T04:00:00Z","v":55580,"vw":73.235747},{"c":78.9158,"h":79.28,"l":76.63,"n":690,"o":76.95,"t":"2026-07-30T04:00:00Z","v":28424,"vw":78.368856},{"c":79.4376,"h":83.25,"l":79.03,"n":860,"o":83,"t":"2026-07-31T04:00:00Z","v":38903,"vw":80.76374},{"c":80.6085,"h":80.99,"l":76.015,"n":1157,"o":78.5,"t":"2026-08-03T04:00:00Z","v":59239,"vw":79.162897},{"c":85.9416,"h":86.48,"l":82.65,"n":669,"o":82.65,"t":"2026-08-04T04:00:00Z","v":53895,"vw":85.175824},{"c":84.4382,"h":86.44,"l":84.23,"n":987,"o":85.35,"t":"2026-08-05T04:00:00Z","v":54157,"vw":85.152424},{"c":83.8376,"h":84.92,"l":81.0935,"n":387,"o":82.45,"t":"2026-08-06T04:00:00Z","v":37394,"vw":83.041679},{"c":85.037,"h":85.23,"l":83.6,"n":424,"o":84.92,"t":"2026-08-07T04:00:00Z","v":25871,"vw":84.409546},{"c":83.4421,"h":85.7,"l":83.3,"n":713,"o":85.52,"t":"2026-08-10T04:00:00Z","v":38846,"vw":84.36941},{"c":84.1319,"h":84.99,"l":83.68,"n":335,"o":84.84,"t":"2026-08-11T04:00:00Z","v":8133,"vw":84.170791},{"c":86.3896,"h":87.51,"l":86.3896,"n":386,"o":87.51,"t":"2026-08-12T04:00:00Z","v":13009,"vw":86.804513},{"c":87.685,"h":90,"l":86.94,"n":865,"o":86.94,"t":"2026-08-13T04:00:00Z","v":37608,"vw":88.537285},{"c":87.2951,"h":87.91,"l":86.48,"n":796,"o":87.54,"t":"2026-08-14T04:00:00Z","v":31319,"vw":87.131985},{"c":89.205,"h":89.99,"l":88.12,"n":708,"o":88.12,"t":"2026-08-17T04:00:00Z","v":32734,"vw":89.236893},{"c":83.85,"h":86.5,"l":82.97,"n":1571,"o":85.64,"t":"2026-08-18T04:00:00Z","v":61462,"vw":84.466147},{"c":82.5869,"h":85.07,"l":81.84,"n":764,"o":85.07,"t":"2026-08-19T04:00:00Z","v":25382,"vw":82.997508},{"c":82.6384,"h":83.09,"l":81.95,"n":410,"o":81.95,"t":"2026-08-20T04:00:00Z","v":9387,"vw":82.505629},{"c":82.9869,"h":83.7,"l":82.475,"n":427,"o":83.6,"t":"2026-08-21T04:00:00Z","v":21432,"vw":82.738359},{"c":80.6,"h":82.13,"l":79.6,"n":602,"o":82.13,"t":"2026-08-24T04:00:00Z","v":30776,"vw":80.483719},{"c":82.13,"h":82.59,"l":81.7,"n":329,"o":82.43,"t":"2026-08-25T04:00:00Z","v":12836,"vw":82.045023},{"c":82.256,"h":82.44,"l":81.33,"n":322,"o":81.58,"t":"2026-08-26T04:00:00Z","v":16344,"vw":82.000761},{"c":83.34,"h":83.8892,"l":82.62,"n":514,"o":83.7,"t":"2026-08-27T04:00:00Z","v":25024,"vw":83.164129},{"c":81.46,"h":83.4,"l":81.28,"n":687,"o":83.16,"t":"2026-08-28T04:00:00Z","v":32071,"vw":82.383635},{"c":81.5878,"h":82.08,"l":81.1526,"n":553,"o":81.55,"t":"2026-08-31T04:00:00Z","v":20275,"vw":81.456729},{"c":79.87,"h":81.59,"l":79.56,"n":739,"o":81.59,"t":"2026-09-01T04:00:00Z","v":56006,"vw":80.231747},{"c":80.5428,"h":80.7741,"l":79.865,"n":396,"o":80.59,"t":"2026-09-02T04:00:00Z","v":11594,"vw":80.313414},{"c":80.7,"h":81.2,"l":79.02,"n":580,"o":80.46,"t":"2026-09-03T04:00:00Z","v":31449,"vw":80.025705},{"c":83.82,"h":83.82,"l":81.57,"n":503,"o":81.57,"t":"2026-09-04T04:00:00Z","v":23858,"vw":83.199263},{"c":85.4912,"h":86.4499,"l":85.1858,"n":692,"o":85.78,"t":"2026-09-08T04:00:00Z","v":28219,"vw":85.784073},{"c":85.58,"h":86.2148,"l":85.1216,"n":543,"o":85.21,"t":"2026-09-09T04:00:00Z","v":22874,"vw":85.600221},{"c":83.56,"h":84.14,"l":83.16,"n":494,"o":83.97,"t":"2026-09-10T04:00:00Z","v":14691,"vw":83.657643},{"c":84.84,"h":85.3,"l":84.01,"n":506,"o":84.34,"t":"2026-09-11T04:00:00Z","v":21353,"vw":84.761877},{"c":79.9304,"h":80.89,"l":79.07,"n":920,"o":80.67,"t":"2026-09-14T04:00:00Z","v":27701,"vw":80.031786},{"c":80.0001,"h":80.89,"l":79.803,"n":368,"o":80.46,"t":"2026-09-15T04:00:00Z","v":7606,"vw":80.094099},{"c":80.662,"h":81.98,"l":80.14,"n":386,"o":81.4097,"t":"2026-09-16T04:00:00Z","v":25869,"vw":81.662039},{"c":82.975,"h":83.17,"l":82.29,"n":428,"o":82.88,"t":"2026-09-17T04:00:00Z","v":26956,"vw":82.81257},{"c":84.865,"h":84.865,"l":83.5182,"n":483,"o":83.77,"t":"2026-09-18T04:00:00Z","v":22638,"vw":83.857185},{"c":89.03,"h":89.3,"l":86.58,"n":974,"o":87,"t":"2026-09-21T04:00:00Z","v":71429,"vw":88.239529},{"c":90.77,"h":90.805,"l":88.315,"n":746,"o":88.84,"t":"2026-09-22T04:00:00Z","v":35183,"vw":89.920751},{"c":89.15,"h":90.51,"l":88.285,"n":880,"o":90.26,"t":"2026-09-23T04:00:00Z","v":44242,"vw":89.141626},{"c":88.75,"h":89.07,"l":87.14,"n":600,"o":88.05,"t":"2026-09-24T04:00:00Z","v":37814,"vw":88.163724},{"c":90.29,"h":90.68,"l":89.5,"n":689,"o":89.79,"t":"2026-09-25T04:00:00Z","v":27748,"vw":90.194681},{"c":89.22,"h":89.77,"l":87.5115,"n":689,"o":89.77,"t":"2026-09-28T04:00:00Z","v":29464,"vw":88.797115},{"c":90.127,"h":90.72,"l":89.63,"n":530,"o":90.05,"t":"2026-09-29T04:00:00Z","v":28399,"vw":90.262887},{"c":89.93,"h":90.32,"l":89.61,"n":643,"o":90.31,"t":"2026-09-30T04:00:00Z","v":63280,"vw":89.975834},{"c":91.55,"h":91.9999,"l":89.96,"n":660,"o":90.02,"t":"2026-10-01T04:00:00Z","v":33049,"vw":90.978413},{"c":93.915,"h":95.042,"l":93.2395,"n":1186,"o":93.5,"t":"2026-10-02T04:00:00Z","v":70179,"vw":94.21848},{"c":94.2837,"h":94.55,"l":93.04,"n":829,"o":93.95,"t":"2026-10-05T04:00:00Z","v":40170,"vw":93.964293},{"c":94.27,"h":94.8,"l":93.89,"n":1228,"o":94.58,"t":"2026-10-06T04:00:00Z","v":78371,"vw":94.420934},{"c":92.375,"h":92.55,"l":90.8814,"n":1008,"o":91.63,"t":"2026-10-07T04:00:00Z","v":63035,"vw":92.078598},{"c":89.27,"h":91.515,"l":88.775,"n":968,"o":91.33,"t":"2026-10-08T04:00:00Z","v":47667,"vw":90.030431},{"c":89.52,"h":91.19,"l":88.98,"n":700,"o":91.19,"t":"2026-10-09T04:00:00Z","v":26588,"vw":89.53083},{"c":87.3038,"h":89.07,"l":87.1,"n":748,"o":89.07,"t":"2026-10-12T04:00:00Z","v":28321,"vw":87.783925},{"c":86.3241,"h":86.34,"l":83.315,"n":704,"o":85.01,"t":"2026-10-13T04:00:00Z","v":28388,"vw":85.284031},{"c":82.64,"h":84.95,"l":82.49,"n":959,"o":84.3,"t":"2026-10-14T04:00:00Z","v":43221,"vw":83.506324},{"c":81.1652,"h":81.5,"l":78.05,"n":1236,"o":80.1,"t":"2026-10-15T04:00:00Z","v":74917,"vw":79.599796},{"c":77.78,"h":80.72,"l":77.76,"n":1178,"o":80.72,"t":"2026-10-16T04:00:00Z","v":48161,"vw":79.090632},{"c":79.2563,"h":80.82,"l":79.02,"n":789,"o":80.82,"t":"2026-10-19T04:00:00Z","v":27922,"vw":79.92207},{"c":78.6,"h":79.86,"l":77.45,"n":595,"o":78,"t":"2026-10-20T04:00:00Z","v":20894,"vw":78.287135},{"c":80.1333,"h":80.58,"l":79.51,"n":684,"o":79.97,"t":"2026-10-21T04:00:00Z","v":25887,"vw":80.182407},{"c":74.87,"h":77.53,"l":74.6,"n":1460,"o":77.53,"t":"2026-10-22T04:00:00Z","v":47759,"vw":75.543913}],"volatilityBars":[{"c":86.95,"h":86.95,"l":86.95,"n":2,"o":86.95,"t":"2026-09-21T08:15:00Z","v":105,"vw":86.95},{"c":85.35,"h":85.97,"l":85,"n":6,"o":85.97,"t":"2026-09-21T11:00:00Z","v":1248,"vw":85.374222},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-09-21T11:15:00Z","v":290,"vw":87},{"c":87.0286,"h":87.7428,"l":86.58,"n":86,"o":87,"t":"2026-09-21T13:30:00Z","v":8909,"vw":86.99749},{"c":87.18,"h":87.23,"l":87,"n":19,"o":87,"t":"2026-09-21T13:45:00Z","v":2510,"vw":87.17054},{"c":87.16,"h":87.2099,"l":86.95,"n":29,"o":87.13,"t":"2026-09-21T14:00:00Z","v":1043,"vw":87.113169},{"c":87.5,"h":87.5,"l":87.01,"n":21,"o":87.185,"t":"2026-09-21T14:15:00Z","v":2017,"vw":87.181873},{"c":87.52,"h":87.84,"l":87.37,"n":31,"o":87.555,"t":"2026-09-21T14:30:00Z","v":2942,"vw":87.619514},{"c":87.6,"h":87.6,"l":87.5051,"n":11,"o":87.56,"t":"2026-09-21T14:45:00Z","v":752,"vw":87.547723},{"c":88.21,"h":88.23,"l":87.655,"n":35,"o":87.655,"t":"2026-09-21T15:00:00Z","v":4168,"vw":87.961369},{"c":88.21,"h":88.21,"l":88.21,"n":8,"o":88.21,"t":"2026-09-21T15:15:00Z","v":1150,"vw":88.21},{"c":88.36,"h":88.36,"l":88.36,"n":10,"o":88.36,"t":"2026-09-21T15:30:00Z","v":359,"vw":88.36},{"c":88.155,"h":88.345,"l":87.9401,"n":28,"o":88.345,"t":"2026-09-21T15:45:00Z","v":1729,"vw":88.068065},{"c":88.22,"h":88.38,"l":88.18,"n":21,"o":88.24,"t":"2026-09-21T16:00:00Z","v":3647,"vw":88.247624},{"c":88.275,"h":88.275,"l":88.275,"n":1,"o":88.275,"t":"2026-09-21T16:15:00Z","v":200,"vw":88.275},{"c":88.4,"h":88.59,"l":88.4,"n":9,"o":88.59,"t":"2026-09-21T16:30:00Z","v":582,"vw":88.496},{"c":88.3087,"h":88.58,"l":88.3087,"n":7,"o":88.58,"t":"2026-09-21T17:00:00Z","v":1194,"vw":88.461857},{"c":88.3919,"h":88.46,"l":88.3,"n":15,"o":88.3,"t":"2026-09-21T17:15:00Z","v":3109,"vw":88.374343},{"c":88.33,"h":88.54,"l":88.22,"n":36,"o":88.54,"t":"2026-09-21T17:30:00Z","v":6812,"vw":88.269928},{"c":88.435,"h":88.53,"l":88.435,"n":4,"o":88.53,"t":"2026-09-21T17:45:00Z","v":395,"vw":88.473864},{"c":88.5501,"h":88.72,"l":88.5501,"n":10,"o":88.72,"t":"2026-09-21T18:00:00Z","v":989,"vw":88.649102},{"c":88.78,"h":88.78,"l":88.68,"n":8,"o":88.68,"t":"2026-09-21T18:15:00Z","v":2279,"vw":88.770604},{"c":88.86,"h":88.88,"l":88.765,"n":12,"o":88.85,"t":"2026-09-21T18:30:00Z","v":938,"vw":88.849266},{"c":88.86,"h":88.88,"l":88.7151,"n":18,"o":88.7151,"t":"2026-09-21T18:45:00Z","v":1578,"vw":88.850374},{"c":89,"h":89,"l":89,"n":4,"o":89,"t":"2026-09-21T19:00:00Z","v":195,"vw":89},{"c":88.945,"h":89.09,"l":88.865,"n":9,"o":88.865,"t":"2026-09-21T19:15:00Z","v":814,"vw":88.989715},{"c":89.275,"h":89.275,"l":88.98,"n":22,"o":89.1428,"t":"2026-09-21T19:30:00Z","v":2504,"vw":89.182651},{"c":88.95,"h":89.3,"l":88.93,"n":30,"o":89.3,"t":"2026-09-21T19:45:00Z","v":13279,"vw":89.195652},{"c":89.03,"h":89.03,"l":89.03,"n":6,"o":89.03,"t":"2026-09-21T20:00:00Z","v":182,"vw":89.03},{"c":89.13,"h":89.13,"l":88.315,"n":47,"o":88.84,"t":"2026-09-22T13:30:00Z","v":2506,"vw":88.819006},{"c":89.86,"h":89.86,"l":89.48,"n":30,"o":89.5603,"t":"2026-09-22T14:00:00Z","v":4778,"vw":89.567136},{"c":89.88,"h":89.88,"l":89.6,"n":27,"o":89.6,"t":"2026-09-22T14:15:00Z","v":1432,"vw":89.764736},{"c":89.75,"h":90.1299,"l":89.75,"n":18,"o":90.1299,"t":"2026-09-22T14:30:00Z","v":1636,"vw":89.921778},{"c":89.4,"h":89.415,"l":89.4,"n":9,"o":89.415,"t":"2026-09-22T14:45:00Z","v":426,"vw":89.408534},{"c":89.7,"h":89.7,"l":89.59,"n":12,"o":89.65,"t":"2026-09-22T15:00:00Z","v":2080,"vw":89.679499},{"c":89.675,"h":89.83,"l":89.67,"n":13,"o":89.67,"t":"2026-09-22T15:15:00Z","v":906,"vw":89.693373},{"c":89.75,"h":89.75,"l":89.5,"n":5,"o":89.5,"t":"2026-09-22T15:30:00Z","v":915,"vw":89.677789},{"c":89.62,"h":89.62,"l":89.62,"n":2,"o":89.62,"t":"2026-09-22T15:45:00Z","v":335,"vw":89.62},{"c":89.95,"h":89.95,"l":89.95,"n":4,"o":89.95,"t":"2026-09-22T16:00:00Z","v":129,"vw":89.95},{"c":89.7995,"h":89.7995,"l":89.78,"n":4,"o":89.78,"t":"2026-09-22T16:15:00Z","v":658,"vw":89.788977},{"c":89.795,"h":89.795,"l":89.6318,"n":7,"o":89.7868,"t":"2026-09-22T16:30:00Z","v":937,"vw":89.696588},{"c":89.935,"h":90,"l":89.935,"n":8,"o":89.98,"t":"2026-09-22T16:45:00Z","v":409,"vw":89.971667},{"c":89.81,"h":90.08,"l":89.81,"n":6,"o":90.08,"t":"2026-09-22T17:15:00Z","v":521,"vw":89.948462},{"c":89.895,"h":90,"l":89.895,"n":10,"o":89.99,"t":"2026-09-22T17:30:00Z","v":503,"vw":89.945},{"c":90.16,"h":90.31,"l":90.125,"n":11,"o":90.125,"t":"2026-09-22T18:00:00Z","v":805,"vw":90.178495},{"c":90.295,"h":90.55,"l":90.225,"n":25,"o":90.225,"t":"2026-09-22T18:15:00Z","v":2301,"vw":90.400075},{"c":90.245,"h":90.245,"l":90.245,"n":1,"o":90.245,"t":"2026-09-22T18:30:00Z","v":500,"vw":90.245},{"c":90.18,"h":90.18,"l":90.18,"n":3,"o":90.18,"t":"2026-09-22T18:45:00Z","v":425,"vw":90.18},{"c":90.5,"h":90.5,"l":90.252,"n":4,"o":90.275,"t":"2026-09-22T19:00:00Z","v":902,"vw":90.422444},{"c":90.395,"h":90.57,"l":90.38,"n":33,"o":90.395,"t":"2026-09-22T19:15:00Z","v":4132,"vw":90.468252},{"c":90.66,"h":90.66,"l":90.41,"n":13,"o":90.41,"t":"2026-09-22T19:30:00Z","v":550,"vw":90.54375},{"c":90.56,"h":90.805,"l":90.545,"n":35,"o":90.75,"t":"2026-09-22T19:45:00Z","v":2223,"vw":90.677162},{"c":90.77,"h":90.77,"l":90.77,"n":6,"o":90.77,"t":"2026-09-22T20:00:00Z","v":116,"vw":90.77},{"c":89.94,"h":90.51,"l":89.875,"n":73,"o":90.26,"t":"2026-09-23T13:30:00Z","v":4624,"vw":90.112348},{"c":89.15,"h":89.86,"l":89,"n":56,"o":89.86,"t":"2026-09-23T13:45:00Z","v":5077,"vw":89.187815},{"c":88.85,"h":89.45,"l":88.85,"n":26,"o":89.23,"t":"2026-09-23T14:00:00Z","v":1240,"vw":89.193793},{"c":88.445,"h":88.685,"l":88.285,"n":38,"o":88.685,"t":"2026-09-23T14:15:00Z","v":2836,"vw":88.444152},{"c":88.61,"h":88.61,"l":88.61,"n":2,"o":88.61,"t":"2026-09-23T14:30:00Z","v":200,"vw":88.61},{"c":89.24,"h":89.27,"l":88.785,"n":15,"o":88.805,"t":"2026-09-23T14:45:00Z","v":1259,"vw":89.105043},{"c":89.2,"h":89.29,"l":89.2,"n":21,"o":89.29,"t":"2026-09-23T15:00:00Z","v":1967,"vw":89.217665},{"c":89.3485,"h":89.3485,"l":89.31,"n":7,"o":89.31,"t":"2026-09-23T15:15:00Z","v":677,"vw":89.342083},{"c":89.04,"h":89.04,"l":89.04,"n":6,"o":89.04,"t":"2026-09-23T15:45:00Z","v":275,"vw":89.04},{"c":89.01,"h":89.01,"l":88.915,"n":8,"o":88.915,"t":"2026-09-23T16:00:00Z","v":718,"vw":88.929615},{"c":88.915,"h":88.915,"l":88.915,"n":2,"o":88.915,"t":"2026-09-23T16:15:00Z","v":211,"vw":88.915},{"c":89.06,"h":89.06,"l":88.87,"n":7,"o":88.87,"t":"2026-09-23T16:30:00Z","v":10233,"vw":89.054393},{"c":88.445,"h":88.445,"l":88.445,"n":10,"o":88.445,"t":"2026-09-23T17:00:00Z","v":2061,"vw":88.445},{"c":88.58,"h":88.58,"l":88.495,"n":9,"o":88.495,"t":"2026-09-23T17:15:00Z","v":581,"vw":88.563},{"c":88.745,"h":88.8099,"l":88.665,"n":11,"o":88.8099,"t":"2026-09-23T17:30:00Z","v":756,"vw":88.729964},{"c":89.23,"h":89.23,"l":89.125,"n":12,"o":89.15,"t":"2026-09-23T18:15:00Z","v":1010,"vw":89.147778},{"c":89.29,"h":89.32,"l":89.29,"n":6,"o":89.32,"t":"2026-09-23T19:00:00Z","v":643,"vw":89.301667},{"c":89.085,"h":89.16,"l":89.085,"n":3,"o":89.16,"t":"2026-09-23T19:15:00Z","v":438,"vw":89.10375},{"c":89.21,"h":89.21,"l":89.21,"n":2,"o":89.21,"t":"2026-09-23T19:30:00Z","v":104,"vw":89.21},{"c":89.15,"h":89.185,"l":89.06,"n":50,"o":89.185,"t":"2026-09-23T19:45:00Z","v":2498,"vw":89.116778},{"c":89.15,"h":89.15,"l":89.15,"n":9,"o":89.15,"t":"2026-09-23T20:00:00Z","v":435,"vw":89.15},{"c":88.02,"h":88.06,"l":87.9204,"n":32,"o":88.05,"t":"2026-09-24T13:30:00Z","v":1672,"vw":87.996795},{"c":87.985,"h":87.985,"l":87.985,"n":1,"o":87.985,"t":"2026-09-24T13:45:00Z","v":800,"vw":87.985},{"c":87.915,"h":87.915,"l":87.915,"n":1,"o":87.915,"t":"2026-09-24T14:00:00Z","v":200,"vw":87.915},{"c":87.96,"h":88.0299,"l":87.96,"n":7,"o":88.0299,"t":"2026-09-24T14:15:00Z","v":362,"vw":88.004158},{"c":87.77,"h":87.885,"l":87.77,"n":13,"o":87.885,"t":"2026-09-24T14:30:00Z","v":614,"vw":87.8275},{"c":87.15,"h":87.78,"l":87.14,"n":19,"o":87.78,"t":"2026-09-24T15:00:00Z","v":2569,"vw":87.343074},{"c":87.88,"h":87.88,"l":87.88,"n":1,"o":87.88,"t":"2026-09-24T15:15:00Z","v":150,"vw":87.88},{"c":87.79,"h":87.79,"l":87.79,"n":1,"o":87.79,"t":"2026-09-24T15:45:00Z","v":100,"vw":87.79},{"c":88.415,"h":88.435,"l":87.8,"n":26,"o":87.8,"t":"2026-09-24T16:15:00Z","v":13290,"vw":88.02862},{"c":88.84,"h":89.07,"l":88.3,"n":49,"o":88.3,"t":"2026-09-24T16:30:00Z","v":6536,"vw":88.563142},{"c":88.93,"h":88.93,"l":88.615,"n":12,"o":88.64,"t":"2026-09-24T16:45:00Z","v":775,"vw":88.68802},{"c":88.88,"h":88.88,"l":88.88,"n":5,"o":88.88,"t":"2026-09-24T17:00:00Z","v":310,"vw":88.88},{"c":88.52,"h":88.52,"l":88.395,"n":7,"o":88.395,"t":"2026-09-24T17:30:00Z","v":959,"vw":88.409451},{"c":88.28,"h":88.52,"l":88.28,"n":36,"o":88.325,"t":"2026-09-24T17:45:00Z","v":1127,"vw":88.3375},{"c":88.11,"h":88.11,"l":88.11,"n":5,"o":88.11,"t":"2026-09-24T18:00:00Z","v":1682,"vw":88.11},{"c":88.525,"h":88.525,"l":88.525,"n":4,"o":88.525,"t":"2026-09-24T18:15:00Z","v":248,"vw":88.525},{"c":88.53,"h":88.54,"l":88.53,"n":6,"o":88.54,"t":"2026-09-24T18:30:00Z","v":800,"vw":88.538677},{"c":88.68,"h":88.73,"l":88.68,"n":5,"o":88.73,"t":"2026-09-24T18:45:00Z","v":230,"vw":88.705},{"c":88.745,"h":88.745,"l":88.5501,"n":12,"o":88.5501,"t":"2026-09-24T19:15:00Z","v":807,"vw":88.66211},{"c":88.76,"h":88.76,"l":88.76,"n":2,"o":88.76,"t":"2026-09-24T19:30:00Z","v":151,"vw":88.76},{"c":88.805,"h":89.03,"l":88.805,"n":4,"o":89.03,"t":"2026-09-24T19:45:00Z","v":544,"vw":88.988178},{"c":88.75,"h":88.75,"l":88.75,"n":8,"o":88.75,"t":"2026-09-24T20:00:00Z","v":243,"vw":88.75},{"c":89.935,"h":90.12,"l":89.79,"n":48,"o":89.79,"t":"2026-09-25T13:30:00Z","v":2688,"vw":89.899901},{"c":90.5,"h":90.5,"l":89.67,"n":27,"o":89.845,"t":"2026-09-25T13:45:00Z","v":1867,"vw":90.092967},{"c":89.905,"h":90.375,"l":89.75,"n":16,"o":90.375,"t":"2026-09-25T14:00:00Z","v":939,"vw":89.925262},{"c":89.56,"h":89.655,"l":89.5,"n":19,"o":89.655,"t":"2026-09-25T14:15:00Z","v":2032,"vw":89.569731},{"c":89.7355,"h":89.7355,"l":89.7355,"n":1,"o":89.7355,"t":"2026-09-25T14:30:00Z","v":167,"vw":89.7355},{"c":90.0699,"h":90.0699,"l":89.74,"n":3,"o":89.74,"t":"2026-09-25T14:45:00Z","v":302,"vw":89.959933},{"c":90,"h":90,"l":90,"n":5,"o":90,"t":"2026-09-25T15:00:00Z","v":293,"vw":90},{"c":90.01,"h":90.01,"l":90.01,"n":5,"o":90.01,"t":"2026-09-25T15:15:00Z","v":349,"vw":90.01},{"c":89.89,"h":90,"l":89.89,"n":8,"o":90,"t":"2026-09-25T15:30:00Z","v":442,"vw":89.922836},{"c":90.445,"h":90.445,"l":90.25,"n":10,"o":90.25,"t":"2026-09-25T16:00:00Z","v":588,"vw":90.285009},{"c":90.365,"h":90.37,"l":90.365,"n":7,"o":90.37,"t":"2026-09-25T16:15:00Z","v":381,"vw":90.3675},{"c":90.5556,"h":90.5556,"l":90.435,"n":2,"o":90.435,"t":"2026-09-25T16:30:00Z","v":1552,"vw":90.512706},{"c":90.255,"h":90.505,"l":90.255,"n":17,"o":90.505,"t":"2026-09-25T16:45:00Z","v":1275,"vw":90.3505},{"c":90.6399,"h":90.6399,"l":90.6399,"n":2,"o":90.6399,"t":"2026-09-25T17:00:00Z","v":741,"vw":90.6399},{"c":90.475,"h":90.58,"l":90.15,"n":9,"o":90.15,"t":"2026-09-25T17:15:00Z","v":1186,"vw":90.474819},{"c":90.4,"h":90.68,"l":90.375,"n":26,"o":90.68,"t":"2026-09-25T17:30:00Z","v":2689,"vw":90.475794},{"c":90.53,"h":90.53,"l":90.34,"n":4,"o":90.34,"t":"2026-09-25T17:45:00Z","v":344,"vw":90.400638},{"c":90.1,"h":90.1,"l":90.1,"n":2,"o":90.1,"t":"2026-09-25T18:00:00Z","v":111,"vw":90.1},{"c":90.5799,"h":90.5799,"l":90.365,"n":6,"o":90.38,"t":"2026-09-25T18:15:00Z","v":1301,"vw":90.409737},{"c":90.235,"h":90.235,"l":90.21,"n":4,"o":90.21,"t":"2026-09-25T18:30:00Z","v":800,"vw":90.2225},{"c":90.36,"h":90.36,"l":90.24,"n":8,"o":90.328,"t":"2026-09-25T18:45:00Z","v":332,"vw":90.310222},{"c":90.25,"h":90.25,"l":90.225,"n":5,"o":90.225,"t":"2026-09-25T19:00:00Z","v":760,"vw":90.243351},{"c":90.265,"h":90.265,"l":90.145,"n":12,"o":90.22,"t":"2026-09-25T19:30:00Z","v":1059,"vw":90.217593},{"c":90.29,"h":90.3,"l":90.262,"n":9,"o":90.262,"t":"2026-09-25T19:45:00Z","v":452,"vw":90.283461},{"c":90.29,"h":90.29,"l":90.29,"n":7,"o":90.29,"t":"2026-09-25T20:00:00Z","v":525,"vw":90.29},{"c":89.15,"h":89.77,"l":89.08,"n":62,"o":89.77,"t":"2026-09-28T13:30:00Z","v":3402,"vw":89.574796},{"c":88.52,"h":89.07,"l":88.52,"n":17,"o":89.07,"t":"2026-09-28T13:45:00Z","v":769,"vw":88.91375},{"c":88.69,"h":88.69,"l":88.69,"n":1,"o":88.69,"t":"2026-09-28T14:00:00Z","v":500,"vw":88.69},{"c":88.58,"h":88.71,"l":88.53,"n":7,"o":88.71,"t":"2026-09-28T14:15:00Z","v":450,"vw":88.61},{"c":88.45,"h":88.45,"l":88.45,"n":11,"o":88.45,"t":"2026-09-28T14:30:00Z","v":318,"vw":88.45},{"c":87.515,"h":87.515,"l":87.5115,"n":11,"o":87.5115,"t":"2026-09-28T14:45:00Z","v":818,"vw":87.513758},{"c":87.84,"h":87.84,"l":87.84,"n":2,"o":87.84,"t":"2026-09-28T15:00:00Z","v":201,"vw":87.84},{"c":87.68,"h":87.68,"l":87.61,"n":11,"o":87.61,"t":"2026-09-28T15:15:00Z","v":1505,"vw":87.642085},{"c":87.92,"h":88.25,"l":87.91,"n":18,"o":87.97,"t":"2026-09-28T15:30:00Z","v":2613,"vw":88.085499},{"c":88.35,"h":88.35,"l":88.1,"n":6,"o":88.1,"t":"2026-09-28T15:45:00Z","v":1239,"vw":88.267224},{"c":88.215,"h":88.225,"l":88.215,"n":6,"o":88.225,"t":"2026-09-28T16:00:00Z","v":591,"vw":88.22178},{"c":89.19,"h":89.19,"l":88.5874,"n":11,"o":88.5874,"t":"2026-09-28T16:15:00Z","v":1274,"vw":88.901402},{"c":89.44,"h":89.44,"l":89,"n":13,"o":89.17,"t":"2026-09-28T16:30:00Z","v":1270,"vw":89.162772},{"c":88.79,"h":88.79,"l":88.6,"n":6,"o":88.79,"t":"2026-09-28T17:00:00Z","v":1517,"vw":88.754158},{"c":89.21,"h":89.21,"l":89.21,"n":1,"o":89.21,"t":"2026-09-28T17:15:00Z","v":100,"vw":89.21},{"c":89.2843,"h":89.2843,"l":89.2843,"n":3,"o":89.2843,"t":"2026-09-28T17:45:00Z","v":445,"vw":89.2843},{"c":89.045,"h":89.045,"l":89.045,"n":1,"o":89.045,"t":"2026-09-28T18:00:00Z","v":105,"vw":89.045},{"c":88.6301,"h":89.28,"l":88.6301,"n":22,"o":89.28,"t":"2026-09-28T18:15:00Z","v":2197,"vw":89.085475},{"c":88.925,"h":89.08,"l":88.81,"n":14,"o":88.885,"t":"2026-09-28T18:30:00Z","v":887,"vw":88.887833},{"c":89.195,"h":89.195,"l":88.9723,"n":3,"o":88.985,"t":"2026-09-28T18:45:00Z","v":336,"vw":89.050767},{"c":89.2308,"h":89.3724,"l":88.96,"n":14,"o":89.0178,"t":"2026-09-28T19:00:00Z","v":1253,"vw":89.179229},{"c":89.195,"h":89.38,"l":88.95,"n":17,"o":89.195,"t":"2026-09-28T19:15:00Z","v":2131,"vw":89.111461},{"c":89.195,"h":89.195,"l":89.195,"n":1,"o":89.195,"t":"2026-09-28T19:30:00Z","v":100,"vw":89.195},{"c":89.26,"h":89.27,"l":89.23,"n":12,"o":89.23,"t":"2026-09-28T19:45:00Z","v":1103,"vw":89.243636},{"c":89.22,"h":89.22,"l":89.22,"n":11,"o":89.22,"t":"2026-09-28T20:00:00Z","v":921,"vw":89.22},{"c":89.9699,"h":90.05,"l":89.63,"n":47,"o":90.05,"t":"2026-09-29T13:30:00Z","v":2867,"vw":89.927678},{"c":89.97,"h":89.97,"l":89.7329,"n":6,"o":89.7329,"t":"2026-09-29T13:45:00Z","v":834,"vw":89.806933},{"c":90.35,"h":90.35,"l":90.245,"n":13,"o":90.26,"t":"2026-09-29T14:15:00Z","v":1159,"vw":90.272573},{"c":90.495,"h":90.72,"l":90.35,"n":13,"o":90.35,"t":"2026-09-29T14:30:00Z","v":1128,"vw":90.48721},{"c":90.5278,"h":90.57,"l":90.3,"n":9,"o":90.57,"t":"2026-09-29T14:45:00Z","v":640,"vw":90.451094},{"c":90.32,"h":90.4,"l":90.32,"n":6,"o":90.4,"t":"2026-09-29T15:00:00Z","v":601,"vw":90.352},{"c":90,"h":90.39,"l":90,"n":20,"o":90.29,"t":"2026-09-29T15:15:00Z","v":2282,"vw":90.300785},{"c":90.053,"h":90.053,"l":90.053,"n":2,"o":90.053,"t":"2026-09-29T15:30:00Z","v":220,"vw":90.053},{"c":90.225,"h":90.225,"l":90,"n":4,"o":90,"t":"2026-09-29T15:45:00Z","v":606,"vw":90.15},{"c":90.385,"h":90.54,"l":90.22,"n":4,"o":90.22,"t":"2026-09-29T16:15:00Z","v":4069,"vw":90.524398},{"c":90.23,"h":90.4339,"l":90.2,"n":27,"o":90.4339,"t":"2026-09-29T16:45:00Z","v":3002,"vw":90.300296},{"c":90.165,"h":90.165,"l":90.165,"n":1,"o":90.165,"t":"2026-09-29T17:15:00Z","v":166,"vw":90.165},{"c":90.17,"h":90.4208,"l":90.17,"n":5,"o":90.4208,"t":"2026-09-29T17:30:00Z","v":833,"vw":90.274894},{"c":90.165,"h":90.1651,"l":90.165,"n":20,"o":90.1651,"t":"2026-09-29T17:45:00Z","v":504,"vw":90.165033},{"c":90.165,"h":90.165,"l":90,"n":11,"o":90.165,"t":"2026-09-29T18:00:00Z","v":870,"vw":90.12375},{"c":90.16,"h":90.16,"l":90.16,"n":1,"o":90.16,"t":"2026-09-29T18:15:00Z","v":200,"vw":90.16},{"c":90.16,"h":90.16,"l":90.16,"n":2,"o":90.16,"t":"2026-09-29T18:30:00Z","v":230,"vw":90.16},{"c":90.192,"h":90.31,"l":90.16,"n":17,"o":90.31,"t":"2026-09-29T18:45:00Z","v":2076,"vw":90.234665},{"c":90.15,"h":90.29,"l":90.15,"n":9,"o":90.27,"t":"2026-09-29T19:00:00Z","v":1679,"vw":90.26},{"c":90.18,"h":90.28,"l":90.15,"n":9,"o":90.15,"t":"2026-09-29T19:15:00Z","v":958,"vw":90.21},{"c":90.165,"h":90.23,"l":90.165,"n":5,"o":90.23,"t":"2026-09-29T19:45:00Z","v":600,"vw":90.1975},{"c":90.1,"h":90.31,"l":90.1,"n":24,"o":90.31,"t":"2026-09-30T13:30:00Z","v":817,"vw":90.225888},{"c":90,"h":90.17,"l":89.8801,"n":41,"o":89.8801,"t":"2026-09-30T13:45:00Z","v":4015,"vw":89.919562},{"c":89.965,"h":89.9946,"l":89.965,"n":8,"o":89.9946,"t":"2026-09-30T14:00:00Z","v":375,"vw":89.979028},{"c":90.075,"h":90.075,"l":90.075,"n":2,"o":90.075,"t":"2026-09-30T14:15:00Z","v":301,"vw":90.075},{"c":89.825,"h":89.825,"l":89.61,"n":8,"o":89.775,"t":"2026-09-30T14:30:00Z","v":686,"vw":89.739702},{"c":89.96,"h":89.96,"l":89.96,"n":3,"o":89.96,"t":"2026-09-30T14:45:00Z","v":111,"vw":89.96},{"c":89.9,"h":89.925,"l":89.9,"n":5,"o":89.925,"t":"2026-09-30T15:00:00Z","v":323,"vw":89.910036},{"c":89.855,"h":90.03,"l":89.7701,"n":11,"o":89.7701,"t":"2026-09-30T15:15:00Z","v":4431,"vw":89.983505},{"c":89.955,"h":90.04,"l":89.955,"n":3,"o":90.04,"t":"2026-09-30T15:30:00Z","v":700,"vw":90.015714},{"c":90.04,"h":90.04,"l":89.6506,"n":6,"o":90,"t":"2026-09-30T15:45:00Z","v":3666,"vw":89.99275},{"c":89.885,"h":90.04,"l":89.878,"n":9,"o":90.02,"t":"2026-09-30T16:00:00Z","v":1861,"vw":90.012998},{"c":90.1,"h":90.1,"l":89.765,"n":23,"o":89.765,"t":"2026-09-30T16:15:00Z","v":7031,"vw":90.005861},{"c":89.96,"h":90.11,"l":89.92,"n":26,"o":89.95,"t":"2026-09-30T16:30:00Z","v":5229,"vw":90.032405},{"c":89.95,"h":89.95,"l":89.95,"n":3,"o":89.95,"t":"2026-09-30T16:45:00Z","v":12106,"vw":89.95},{"c":90.06,"h":90.06,"l":89.95,"n":7,"o":90.052,"t":"2026-09-30T17:00:00Z","v":9402,"vw":89.95427},{"c":89.705,"h":89.95,"l":89.705,"n":17,"o":89.95,"t":"2026-09-30T17:15:00Z","v":801,"vw":89.88875},{"c":89.8,"h":89.8,"l":89.8,"n":1,"o":89.8,"t":"2026-09-30T17:30:00Z","v":1013,"vw":89.8},{"c":90.035,"h":90.035,"l":90.035,"n":4,"o":90.035,"t":"2026-09-30T18:30:00Z","v":231,"vw":90.035},{"c":89.88,"h":89.88,"l":89.6664,"n":10,"o":89.6664,"t":"2026-09-30T18:45:00Z","v":1376,"vw":89.684441},{"c":90.17,"h":90.17,"l":90.17,"n":2,"o":90.17,"t":"2026-09-30T19:00:00Z","v":770,"vw":90.17},{"c":90.22,"h":90.23,"l":90.22,"n":4,"o":90.23,"t":"2026-09-30T19:15:00Z","v":338,"vw":90.226667},{"c":90.25,"h":90.32,"l":89.965,"n":26,"o":89.965,"t":"2026-09-30T19:30:00Z","v":1849,"vw":90.189545},{"c":90.01,"h":90.24,"l":90.01,"n":10,"o":90.24,"t":"2026-09-30T19:45:00Z","v":922,"vw":90.095572},{"c":89.93,"h":89.93,"l":89.93,"n":9,"o":89.93,"t":"2026-09-30T20:00:00Z","v":1082,"vw":89.93},{"c":91,"h":91,"l":91,"n":4,"o":91,"t":"2026-10-01T12:45:00Z","v":4942,"vw":91},{"c":90.35,"h":90.35,"l":90.02,"n":33,"o":90.02,"t":"2026-10-01T13:30:00Z","v":2019,"vw":90.234596},{"c":90.65,"h":90.65,"l":90.65,"n":2,"o":90.65,"t":"2026-10-01T13:45:00Z","v":200,"vw":90.65},{"c":89.974,"h":90.33,"l":89.974,"n":6,"o":90.33,"t":"2026-10-01T14:00:00Z","v":1054,"vw":90.108035},{"c":90.0798,"h":90.0798,"l":90.0798,"n":1,"o":90.0798,"t":"2026-10-01T14:15:00Z","v":100,"vw":90.0798},{"c":90.675,"h":90.675,"l":90.55,"n":3,"o":90.55,"t":"2026-10-01T14:30:00Z","v":310,"vw":90.6125},{"c":90.7,"h":90.7,"l":90.495,"n":3,"o":90.7,"t":"2026-10-01T14:45:00Z","v":482,"vw":90.602178},{"c":90.42,"h":90.42,"l":90.42,"n":3,"o":90.42,"t":"2026-10-01T15:00:00Z","v":221,"vw":90.42},{"c":90.7877,"h":90.79,"l":90.7877,"n":9,"o":90.789,"t":"2026-10-01T15:15:00Z","v":704,"vw":90.788906},{"c":90.18,"h":90.48,"l":89.96,"n":14,"o":90.48,"t":"2026-10-01T15:30:00Z","v":1912,"vw":90.177588},{"c":90.24,"h":90.25,"l":90.24,"n":7,"o":90.25,"t":"2026-10-01T15:45:00Z","v":1109,"vw":90.241575},{"c":90.4,"h":90.619,"l":90.4,"n":7,"o":90.61,"t":"2026-10-01T16:00:00Z","v":883,"vw":90.591569},{"c":90.52,"h":90.73,"l":90.52,"n":7,"o":90.73,"t":"2026-10-01T16:15:00Z","v":428,"vw":90.66},{"c":90.565,"h":90.565,"l":90.565,"n":3,"o":90.565,"t":"2026-10-01T16:30:00Z","v":230,"vw":90.565},{"c":90.61,"h":90.61,"l":90.6,"n":4,"o":90.6,"t":"2026-10-01T16:45:00Z","v":808,"vw":90.60875},{"c":90.59,"h":90.61,"l":90.555,"n":13,"o":90.61,"t":"2026-10-01T17:00:00Z","v":2610,"vw":90.604908},{"c":91.4984,"h":91.4984,"l":91.27,"n":4,"o":91.27,"t":"2026-10-01T17:15:00Z","v":553,"vw":91.408704},{"c":91.75,"h":91.75,"l":91.615,"n":9,"o":91.615,"t":"2026-10-01T17:30:00Z","v":874,"vw":91.646053},{"c":91.7509,"h":91.9999,"l":91.7509,"n":45,"o":91.9,"t":"2026-10-01T17:45:00Z","v":1214,"vw":91.847644},{"c":91.34,"h":91.45,"l":91.34,"n":7,"o":91.45,"t":"2026-10-01T18:00:00Z","v":262,"vw":91.39},{"c":91.35,"h":91.35,"l":91.25,"n":6,"o":91.25,"t":"2026-10-01T18:15:00Z","v":268,"vw":91.297619},{"c":91.635,"h":91.635,"l":91.635,"n":1,"o":91.635,"t":"2026-10-01T18:30:00Z","v":100,"vw":91.635},{"c":91.775,"h":91.99,"l":91.775,"n":8,"o":91.99,"t":"2026-10-01T18:45:00Z","v":591,"vw":91.81724},{"c":91.61,"h":91.72,"l":91.5,"n":16,"o":91.55,"t":"2026-10-01T19:15:00Z","v":1103,"vw":91.587},{"c":91.82,"h":91.82,"l":91.615,"n":7,"o":91.645,"t":"2026-10-01T19:30:00Z","v":933,"vw":91.693333},{"c":91.67,"h":91.99,"l":91.67,"n":43,"o":91.98,"t":"2026-10-01T19:45:00Z","v":3810,"vw":91.878286},{"c":91.55,"h":91.55,"l":91.55,"n":7,"o":91.55,"t":"2026-10-01T20:00:00Z","v":157,"vw":91.55},{"c":92.9086,"h":92.9086,"l":92.9086,"n":1,"o":92.9086,"t":"2026-10-02T11:00:00Z","v":100,"vw":92.9086},{"c":92.91,"h":92.91,"l":92.91,"n":1,"o":92.91,"t":"2026-10-02T12:30:00Z","v":100,"vw":92.91},{"c":94.525,"h":94.525,"l":93.2395,"n":130,"o":93.5,"t":"2026-10-02T13:30:00Z","v":11000,"vw":93.920093},{"c":94.42,"h":95,"l":94.22,"n":73,"o":94.47,"t":"2026-10-02T13:45:00Z","v":14907,"vw":94.527835},{"c":94.49,"h":94.99,"l":94.49,"n":36,"o":94.8,"t":"2026-10-02T14:00:00Z","v":4613,"vw":94.796563},{"c":94.98,"h":95,"l":94.795,"n":51,"o":94.795,"t":"2026-10-02T14:15:00Z","v":3113,"vw":94.846237},{"c":94.7701,"h":94.7701,"l":94.73,"n":20,"o":94.76,"t":"2026-10-02T14:30:00Z","v":742,"vw":94.755017},{"c":94.73,"h":94.74,"l":94.73,"n":16,"o":94.74,"t":"2026-10-02T14:45:00Z","v":1049,"vw":94.7325},{"c":93.87,"h":95.042,"l":93.86,"n":91,"o":94.53,"t":"2026-10-02T15:00:00Z","v":10997,"vw":93.985755},{"c":94,"h":94.095,"l":93.77,"n":13,"o":94.05,"t":"2026-10-02T15:15:00Z","v":1380,"vw":94.010599},{"c":94.265,"h":94.4999,"l":94.265,"n":7,"o":94.4999,"t":"2026-10-02T15:30:00Z","v":499,"vw":94.379417},{"c":94.49,"h":94.49,"l":94.48,"n":6,"o":94.48,"t":"2026-10-02T15:45:00Z","v":325,"vw":94.485},{"c":94.49,"h":94.5,"l":94.375,"n":14,"o":94.375,"t":"2026-10-02T16:00:00Z","v":1440,"vw":94.466463},{"c":94.47,"h":94.47,"l":94.375,"n":6,"o":94.375,"t":"2026-10-02T16:15:00Z","v":694,"vw":94.431886},{"c":94,"h":94.38,"l":94,"n":23,"o":94.25,"t":"2026-10-02T16:30:00Z","v":1913,"vw":94.241154},{"c":94.09,"h":94.09,"l":93.69,"n":8,"o":93.69,"t":"2026-10-02T16:45:00Z","v":318,"vw":93.891595},{"c":94,"h":94,"l":94,"n":4,"o":94,"t":"2026-10-02T17:00:00Z","v":205,"vw":94},{"c":93.6442,"h":93.87,"l":93.53,"n":7,"o":93.87,"t":"2026-10-02T17:15:00Z","v":417,"vw":93.643566},{"c":93.735,"h":93.735,"l":93.53,"n":8,"o":93.675,"t":"2026-10-02T17:30:00Z","v":639,"vw":93.669098},{"c":93.75,"h":93.765,"l":93.75,"n":9,"o":93.765,"t":"2026-10-02T17:45:00Z","v":422,"vw":93.760588},{"c":93.755,"h":93.886,"l":93.73,"n":11,"o":93.886,"t":"2026-10-02T18:00:00Z","v":1298,"vw":93.782163},{"c":93.74,"h":93.795,"l":93.56,"n":7,"o":93.795,"t":"2026-10-02T18:15:00Z","v":682,"vw":93.664269},{"c":93.8293,"h":93.8293,"l":93.8293,"n":3,"o":93.8293,"t":"2026-10-02T18:45:00Z","v":242,"vw":93.8293},{"c":93.755,"h":93.95,"l":93.6323,"n":15,"o":93.95,"t":"2026-10-02T19:00:00Z","v":4087,"vw":93.817068},{"c":93.9714,"h":93.9714,"l":93.59,"n":19,"o":93.77,"t":"2026-10-02T19:15:00Z","v":1454,"vw":93.820038},{"c":94.22,"h":94.22,"l":94.22,"n":7,"o":94.22,"t":"2026-10-02T19:30:00Z","v":231,"vw":94.22},{"c":94.14,"h":94.26,"l":93.81,"n":14,"o":94.22,"t":"2026-10-02T19:45:00Z","v":1072,"vw":94.02732},{"c":93.915,"h":93.915,"l":93.915,"n":5,"o":93.915,"t":"2026-10-02T20:00:00Z","v":115,"vw":93.915},{"c":93.5,"h":94.18,"l":93.4969,"n":91,"o":93.95,"t":"2026-10-05T13:30:00Z","v":5330,"vw":93.773005},{"c":93.05,"h":93.2901,"l":93.04,"n":17,"o":93.285,"t":"2026-10-05T13:45:00Z","v":1231,"vw":93.1829},{"c":93.22,"h":93.22,"l":93.22,"n":3,"o":93.22,"t":"2026-10-05T14:00:00Z","v":106,"vw":93.22},{"c":93.655,"h":93.655,"l":93.655,"n":4,"o":93.655,"t":"2026-10-05T14:15:00Z","v":208,"vw":93.655},{"c":93.66,"h":93.765,"l":93.66,"n":12,"o":93.765,"t":"2026-10-05T14:30:00Z","v":775,"vw":93.702241},{"c":93.6,"h":93.89,"l":93.6,"n":18,"o":93.89,"t":"2026-10-05T15:00:00Z","v":1440,"vw":93.626753},{"c":93.69,"h":93.89,"l":93.69,"n":5,"o":93.89,"t":"2026-10-05T15:15:00Z","v":5917,"vw":93.884059},{"c":93.835,"h":93.835,"l":93.8,"n":8,"o":93.81,"t":"2026-10-05T15:30:00Z","v":564,"vw":93.821546},{"c":93.905,"h":94.0597,"l":93.905,"n":8,"o":94.0597,"t":"2026-10-05T15:45:00Z","v":722,"vw":93.928031},{"c":93.835,"h":93.835,"l":93.835,"n":6,"o":93.835,"t":"2026-10-05T16:00:00Z","v":215,"vw":93.835},{"c":93.82,"h":94.01,"l":93.82,"n":6,"o":94.01,"t":"2026-10-05T16:15:00Z","v":1101,"vw":93.867273},{"c":93.7,"h":93.8999,"l":93.7,"n":14,"o":93.7,"t":"2026-10-05T16:30:00Z","v":1279,"vw":93.755384},{"c":94.0052,"h":94.36,"l":93.805,"n":39,"o":93.805,"t":"2026-10-05T17:00:00Z","v":6348,"vw":94.256516},{"c":94,"h":94.2498,"l":94,"n":23,"o":94.2498,"t":"2026-10-05T17:15:00Z","v":2014,"vw":94.137738},{"c":94.29,"h":94.29,"l":94,"n":13,"o":94.04,"t":"2026-10-05T17:30:00Z","v":1374,"vw":94.030315},{"c":94,"h":94,"l":94,"n":4,"o":94,"t":"2026-10-05T17:45:00Z","v":268,"vw":94},{"c":93.96,"h":94.195,"l":93.96,"n":12,"o":94.195,"t":"2026-10-05T18:15:00Z","v":725,"vw":94.150478},{"c":94.21,"h":94.41,"l":94.2,"n":11,"o":94.2,"t":"2026-10-05T19:00:00Z","v":1324,"vw":94.232481},{"c":94.3,"h":94.3,"l":94.3,"n":1,"o":94.3,"t":"2026-10-05T19:15:00Z","v":120,"vw":94.3},{"c":94.18,"h":94.325,"l":94.18,"n":23,"o":94.315,"t":"2026-10-05T19:30:00Z","v":1779,"vw":94.296493},{"c":94.3,"h":94.55,"l":94.255,"n":24,"o":94.325,"t":"2026-10-05T19:45:00Z","v":1675,"vw":94.35378},{"c":95.4781,"h":95.4781,"l":95.4781,"n":1,"o":95.4781,"t":"2026-10-06T13:00:00Z","v":250,"vw":95.4781},{"c":93.98,"h":94.58,"l":93.98,"n":47,"o":94.58,"t":"2026-10-06T13:30:00Z","v":3114,"vw":94.487919},{"c":94.58,"h":94.58,"l":93.9897,"n":72,"o":94.1321,"t":"2026-10-06T13:45:00Z","v":16887,"vw":94.561228},{"c":94.72,"h":94.76,"l":94.53,"n":81,"o":94.575,"t":"2026-10-06T14:00:00Z","v":11497,"vw":94.608184},{"c":94.295,"h":94.8,"l":94.295,"n":45,"o":94.8,"t":"2026-10-06T14:15:00Z","v":5878,"vw":94.484507},{"c":94.44,"h":94.44,"l":94.13,"n":46,"o":94.265,"t":"2026-10-06T14:30:00Z","v":4489,"vw":94.228833},{"c":94.46,"h":94.46,"l":94,"n":31,"o":94,"t":"2026-10-06T14:45:00Z","v":2133,"vw":94.210558},{"c":94.525,"h":94.525,"l":94.3549,"n":7,"o":94.3549,"t":"2026-10-06T15:00:00Z","v":395,"vw":94.476466},{"c":94.1838,"h":94.525,"l":94.1838,"n":26,"o":94.525,"t":"2026-10-06T15:15:00Z","v":2586,"vw":94.477051},{"c":94.42,"h":94.42,"l":94.28,"n":6,"o":94.28,"t":"2026-10-06T15:30:00Z","v":232,"vw":94.35},{"c":94.5,"h":94.725,"l":94.31,"n":32,"o":94.715,"t":"2026-10-06T15:45:00Z","v":3005,"vw":94.485808},{"c":94.16,"h":94.42,"l":94.16,"n":15,"o":94.42,"t":"2026-10-06T16:00:00Z","v":482,"vw":94.286214},{"c":94.1894,"h":94.1894,"l":94.16,"n":12,"o":94.16,"t":"2026-10-06T16:15:00Z","v":1053,"vw":94.169788},{"c":94.31,"h":94.31,"l":94.185,"n":17,"o":94.2,"t":"2026-10-06T16:30:00Z","v":1650,"vw":94.223726},{"c":94.17,"h":94.17,"l":94.17,"n":10,"o":94.17,"t":"2026-10-06T16:45:00Z","v":910,"vw":94.17},{"c":94.13,"h":94.13,"l":94.13,"n":2,"o":94.13,"t":"2026-10-06T17:00:00Z","v":612,"vw":94.13},{"c":94.0348,"h":94.0348,"l":94.0348,"n":4,"o":94.0348,"t":"2026-10-06T17:15:00Z","v":210,"vw":94.0348},{"c":94.37,"h":94.37,"l":94.37,"n":13,"o":94.37,"t":"2026-10-06T17:30:00Z","v":389,"vw":94.37},{"c":94.1238,"h":94.1238,"l":94.1238,"n":4,"o":94.1238,"t":"2026-10-06T17:45:00Z","v":218,"vw":94.1238},{"c":94.32,"h":94.3947,"l":94.32,"n":2,"o":94.3947,"t":"2026-10-06T18:00:00Z","v":418,"vw":94.337871},{"c":94.32,"h":94.32,"l":94.225,"n":7,"o":94.225,"t":"2026-10-06T18:15:00Z","v":619,"vw":94.244},{"c":94.24,"h":94.24,"l":94.15,"n":12,"o":94.15,"t":"2026-10-06T18:30:00Z","v":961,"vw":94.171102},{"c":94.17,"h":94.515,"l":94.17,"n":29,"o":94.35,"t":"2026-10-06T18:45:00Z","v":2863,"vw":94.2383},{"c":94.14,"h":94.32,"l":94.13,"n":8,"o":94.235,"t":"2026-10-06T19:00:00Z","v":1021,"vw":94.216831},{"c":94.23,"h":94.31,"l":94.23,"n":21,"o":94.27,"t":"2026-10-06T19:15:00Z","v":1131,"vw":94.264154},{"c":94.01,"h":94.23,"l":94,"n":22,"o":94.23,"t":"2026-10-06T19:30:00Z","v":2286,"vw":94.102611},{"c":94.175,"h":94.42,"l":93.89,"n":136,"o":94.2,"t":"2026-10-06T19:45:00Z","v":6214,"vw":94.157447},{"c":94.27,"h":94.27,"l":94.27,"n":7,"o":94.27,"t":"2026-10-06T20:00:00Z","v":264,"vw":94.27},{"c":93.75,"h":93.75,"l":93.3,"n":4,"o":93.39,"t":"2026-10-07T11:00:00Z","v":457,"vw":93.418162},{"c":91.91,"h":91.91,"l":91.91,"n":5,"o":91.91,"t":"2026-10-07T13:15:00Z","v":175,"vw":91.91},{"c":91.19,"h":91.63,"l":90.8814,"n":41,"o":91.63,"t":"2026-10-07T13:30:00Z","v":3683,"vw":91.287794},{"c":91.3,"h":91.345,"l":91.03,"n":28,"o":91.345,"t":"2026-10-07T13:45:00Z","v":1382,"vw":91.315},{"c":91.3871,"h":91.3871,"l":91.03,"n":7,"o":91.03,"t":"2026-10-07T14:00:00Z","v":552,"vw":91.17284},{"c":91.915,"h":91.915,"l":91.8,"n":11,"o":91.8,"t":"2026-10-07T14:15:00Z","v":442,"vw":91.8575},{"c":91.955,"h":92.0516,"l":91.905,"n":16,"o":92.0516,"t":"2026-10-07T14:30:00Z","v":1117,"vw":91.985771},{"c":91.73,"h":91.73,"l":91.73,"n":4,"o":91.73,"t":"2026-10-07T14:45:00Z","v":225,"vw":91.73},{"c":91.86,"h":91.97,"l":91.69,"n":19,"o":91.97,"t":"2026-10-07T15:00:00Z","v":907,"vw":91.838446},{"c":91.74,"h":91.86,"l":91.74,"n":12,"o":91.86,"t":"2026-10-07T15:15:00Z","v":1012,"vw":91.76131},{"c":91.86,"h":92.01,"l":91.86,"n":11,"o":92.01,"t":"2026-10-07T15:30:00Z","v":1116,"vw":91.949281},{"c":91.855,"h":92.07,"l":91.855,"n":8,"o":92,"t":"2026-10-07T15:45:00Z","v":1232,"vw":91.946428},{"c":91.795,"h":91.89,"l":91.795,"n":7,"o":91.89,"t":"2026-10-07T16:15:00Z","v":428,"vw":91.824781},{"c":91.895,"h":91.98,"l":91.8819,"n":14,"o":91.905,"t":"2026-10-07T16:30:00Z","v":665,"vw":91.9073},{"c":92.235,"h":92.27,"l":92.0101,"n":25,"o":92.255,"t":"2026-10-07T17:00:00Z","v":2157,"vw":92.241476},{"c":92.24,"h":92.24,"l":92.01,"n":7,"o":92.01,"t":"2026-10-07T17:15:00Z","v":529,"vw":92.142495},{"c":92.3464,"h":92.3464,"l":92.3464,"n":5,"o":92.3464,"t":"2026-10-07T17:30:00Z","v":146,"vw":92.3464},{"c":92.135,"h":92.17,"l":92.13,"n":14,"o":92.17,"t":"2026-10-07T17:45:00Z","v":27425,"vw":92.169032},{"c":92.07,"h":92.07,"l":92.07,"n":4,"o":92.07,"t":"2026-10-07T18:15:00Z","v":115,"vw":92.07},{"c":92.4,"h":92.4,"l":92.095,"n":28,"o":92.31,"t":"2026-10-07T18:30:00Z","v":2845,"vw":92.227912},{"c":92.24,"h":92.24,"l":92.2146,"n":3,"o":92.2146,"t":"2026-10-07T18:45:00Z","v":322,"vw":92.226343},{"c":92.24,"h":92.2401,"l":92.11,"n":24,"o":92.11,"t":"2026-10-07T19:00:00Z","v":1470,"vw":92.166339},{"c":92.14,"h":92.41,"l":92.0701,"n":23,"o":92.2135,"t":"2026-10-07T19:15:00Z","v":1294,"vw":92.186443},{"c":92.39,"h":92.55,"l":92.07,"n":43,"o":92.24,"t":"2026-10-07T19:30:00Z","v":2846,"vw":92.339367},{"c":92.375,"h":92.5499,"l":92.34,"n":36,"o":92.5,"t":"2026-10-07T19:45:00Z","v":2937,"vw":92.512051},{"c":90.2877,"h":91.33,"l":90.2877,"n":60,"o":91.33,"t":"2026-10-08T13:30:00Z","v":4251,"vw":91.012324},{"c":90.22,"h":90.595,"l":90.18,"n":43,"o":90.3809,"t":"2026-10-08T13:45:00Z","v":5982,"vw":90.376802},{"c":90.2557,"h":90.41,"l":90.2557,"n":9,"o":90.27,"t":"2026-10-08T14:00:00Z","v":626,"vw":90.287038},{"c":91.45,"h":91.45,"l":91.45,"n":2,"o":91.45,"t":"2026-10-08T14:15:00Z","v":219,"vw":91.45},{"c":91.25,"h":91.515,"l":91.25,"n":7,"o":91.515,"t":"2026-10-08T14:30:00Z","v":577,"vw":91.431667},{"c":90.98,"h":90.98,"l":90.98,"n":4,"o":90.98,"t":"2026-10-08T14:45:00Z","v":109,"vw":90.98},{"c":91.1651,"h":91.1651,"l":91.1651,"n":4,"o":91.1651,"t":"2026-10-08T15:00:00Z","v":341,"vw":91.1651},{"c":90.855,"h":90.855,"l":90.855,"n":3,"o":90.855,"t":"2026-10-08T15:15:00Z","v":301,"vw":90.855},{"c":90.9499,"h":90.9499,"l":90.9499,"n":2,"o":90.9499,"t":"2026-10-08T15:30:00Z","v":825,"vw":90.9499},{"c":90.615,"h":90.85,"l":90.615,"n":15,"o":90.85,"t":"2026-10-08T15:45:00Z","v":1728,"vw":90.770185},{"c":90.45,"h":90.9,"l":90.45,"n":3,"o":90.9,"t":"2026-10-08T16:00:00Z","v":755,"vw":90.536463},{"c":91.1962,"h":91.35,"l":90.895,"n":9,"o":90.895,"t":"2026-10-08T16:15:00Z","v":1070,"vw":91.208791},{"c":91.12,"h":91.135,"l":91.12,"n":5,"o":91.135,"t":"2026-10-08T16:30:00Z","v":630,"vw":91.127154},{"c":89.5,"h":90.83,"l":89.5,"n":67,"o":90.83,"t":"2026-10-08T16:45:00Z","v":4611,"vw":90.091958},{"c":89.495,"h":89.5,"l":88.99,"n":48,"o":89.05,"t":"2026-10-08T17:00:00Z","v":6466,"vw":89.145516},{"c":88.775,"h":89.06,"l":88.775,"n":13,"o":89.06,"t":"2026-10-08T17:15:00Z","v":486,"vw":88.87},{"c":89.22,"h":89.22,"l":88.9024,"n":10,"o":89.005,"t":"2026-10-08T17:30:00Z","v":540,"vw":89.030615},{"c":89.2399,"h":89.2399,"l":88.965,"n":38,"o":88.965,"t":"2026-10-08T17:45:00Z","v":516,"vw":89.094911},{"c":89.155,"h":89.155,"l":89.155,"n":3,"o":89.155,"t":"2026-10-08T18:00:00Z","v":802,"vw":89.155},{"c":89.635,"h":89.65,"l":89.253,"n":13,"o":89.253,"t":"2026-10-08T18:15:00Z","v":847,"vw":89.397818},{"c":89.39,"h":89.819,"l":89.39,"n":13,"o":89.819,"t":"2026-10-08T18:30:00Z","v":2631,"vw":89.784074},{"c":89.31,"h":89.31,"l":89.31,"n":1,"o":89.31,"t":"2026-10-08T18:45:00Z","v":800,"vw":89.31},{"c":88.8633,"h":88.8633,"l":88.8633,"n":1,"o":88.8633,"t":"2026-10-08T19:00:00Z","v":175,"vw":88.8633},{"c":89.185,"h":89.285,"l":89.185,"n":11,"o":89.2,"t":"2026-10-08T19:15:00Z","v":812,"vw":89.208},{"c":89.045,"h":89.15,"l":88.96,"n":6,"o":89.15,"t":"2026-10-08T19:30:00Z","v":1028,"vw":89.085789},{"c":89.3,"h":89.4275,"l":89.06,"n":32,"o":89.06,"t":"2026-10-08T19:45:00Z","v":1947,"vw":89.260266},{"c":89.27,"h":89.27,"l":89.27,"n":8,"o":89.27,"t":"2026-10-08T20:00:00Z","v":1682,"vw":89.27},{"c":89.27,"h":89.27,"l":89.27,"n":1,"o":89.27,"t":"2026-10-08T20:15:00Z","v":200,"vw":89.27},{"c":90,"h":91.19,"l":90,"n":72,"o":91.19,"t":"2026-10-09T13:30:00Z","v":3715,"vw":90.511041},{"c":89.6,"h":89.6,"l":89.6,"n":4,"o":89.6,"t":"2026-10-09T13:45:00Z","v":135,"vw":89.6},{"c":89.595,"h":89.595,"l":89.595,"n":3,"o":89.595,"t":"2026-10-09T14:00:00Z","v":191,"vw":89.595},{"c":89.48,"h":89.53,"l":89.09,"n":22,"o":89.09,"t":"2026-10-09T14:15:00Z","v":1835,"vw":89.432826},{"c":89.1605,"h":89.1605,"l":89.1605,"n":2,"o":89.1605,"t":"2026-10-09T14:30:00Z","v":201,"vw":89.1605},{"c":89.275,"h":89.45,"l":89.275,"n":6,"o":89.275,"t":"2026-10-09T15:15:00Z","v":1290,"vw":89.3695},{"c":89.35,"h":89.35,"l":89.35,"n":1,"o":89.35,"t":"2026-10-09T15:30:00Z","v":100,"vw":89.35},{"c":89.369,"h":89.369,"l":89.369,"n":1,"o":89.369,"t":"2026-10-09T16:00:00Z","v":125,"vw":89.369},{"c":89.37,"h":89.37,"l":89.37,"n":2,"o":89.37,"t":"2026-10-09T16:15:00Z","v":226,"vw":89.37},{"c":89.1,"h":89.135,"l":89.1,"n":6,"o":89.125,"t":"2026-10-09T16:30:00Z","v":1461,"vw":89.130267},{"c":88.98,"h":89.11,"l":88.98,"n":3,"o":89.11,"t":"2026-10-09T16:45:00Z","v":326,"vw":89.02},{"c":89.1,"h":89.1,"l":89.1,"n":3,"o":89.1,"t":"2026-10-09T17:00:00Z","v":173,"vw":89.1},{"c":89.69,"h":89.69,"l":89.3599,"n":8,"o":89.3599,"t":"2026-10-09T17:15:00Z","v":480,"vw":89.458437},{"c":89.225,"h":89.225,"l":89.225,"n":3,"o":89.225,"t":"2026-10-09T17:30:00Z","v":319,"vw":89.225},{"c":89.3501,"h":89.517,"l":89.3246,"n":5,"o":89.517,"t":"2026-10-09T18:00:00Z","v":329,"vw":89.395566},{"c":89.51,"h":89.52,"l":89.33,"n":10,"o":89.33,"t":"2026-10-09T18:30:00Z","v":934,"vw":89.455129},{"c":89.5851,"h":89.5851,"l":89.41,"n":13,"o":89.46,"t":"2026-10-09T18:45:00Z","v":1277,"vw":89.475937},{"c":89.435,"h":89.435,"l":89.435,"n":4,"o":89.435,"t":"2026-10-09T19:00:00Z","v":270,"vw":89.435},{"c":89.6753,"h":89.6753,"l":89.56,"n":10,"o":89.56,"t":"2026-10-09T19:15:00Z","v":776,"vw":89.595403},{"c":89.335,"h":89.64,"l":89.29,"n":39,"o":89.515,"t":"2026-10-09T19:30:00Z","v":2656,"vw":89.42451},{"c":89.72,"h":89.72,"l":89.11,"n":106,"o":89.4551,"t":"2026-10-09T19:45:00Z","v":4732,"vw":89.326242},{"c":89.52,"h":89.52,"l":89.52,"n":6,"o":89.52,"t":"2026-10-09T20:00:00Z","v":133,"vw":89.52},{"c":89.8,"h":89.8,"l":89.8,"n":1,"o":89.8,"t":"2026-10-09T20:30:00Z","v":1000,"vw":89.8},{"c":88.01,"h":88.01,"l":88.01,"n":8,"o":88.01,"t":"2026-10-12T11:00:00Z","v":411,"vw":88.01},{"c":87.93,"h":89.07,"l":87.75,"n":108,"o":89.07,"t":"2026-10-12T13:30:00Z","v":10108,"vw":88.103493},{"c":88.22,"h":88.22,"l":87.915,"n":25,"o":87.93,"t":"2026-10-12T13:45:00Z","v":1183,"vw":88.06597},{"c":87.3301,"h":87.95,"l":87.31,"n":42,"o":87.95,"t":"2026-10-12T14:00:00Z","v":3226,"vw":87.541903},{"c":87.435,"h":87.435,"l":87.435,"n":4,"o":87.435,"t":"2026-10-12T14:15:00Z","v":765,"vw":87.435},{"c":87.5499,"h":87.5499,"l":87.5499,"n":4,"o":87.5499,"t":"2026-10-12T14:30:00Z","v":146,"vw":87.5499},{"c":87.525,"h":87.5427,"l":87.455,"n":6,"o":87.455,"t":"2026-10-12T14:45:00Z","v":796,"vw":87.490369},{"c":87.27,"h":87.27,"l":87.27,"n":2,"o":87.27,"t":"2026-10-12T15:15:00Z","v":411,"vw":87.27},{"c":87.4884,"h":87.4884,"l":87.22,"n":4,"o":87.22,"t":"2026-10-12T15:30:00Z","v":388,"vw":87.382862},{"c":87.53,"h":87.53,"l":87.53,"n":4,"o":87.53,"t":"2026-10-12T15:45:00Z","v":222,"vw":87.53},{"c":87.37,"h":87.5801,"l":87.37,"n":8,"o":87.58,"t":"2026-10-12T16:30:00Z","v":723,"vw":87.489687},{"c":87.2551,"h":87.46,"l":87.2505,"n":11,"o":87.2505,"t":"2026-10-12T17:15:00Z","v":1335,"vw":87.267492},{"c":87.315,"h":87.315,"l":87.315,"n":2,"o":87.315,"t":"2026-10-12T17:30:00Z","v":168,"vw":87.315},{"c":87.42,"h":87.46,"l":87.42,"n":4,"o":87.46,"t":"2026-10-12T18:00:00Z","v":448,"vw":87.450099},{"c":87.56,"h":87.56,"l":87.27,"n":8,"o":87.4499,"t":"2026-10-12T18:30:00Z","v":377,"vw":87.430348},{"c":87.1,"h":87.25,"l":87.1,"n":12,"o":87.25,"t":"2026-10-12T19:15:00Z","v":500,"vw":87.17246},{"c":87.64,"h":87.64,"l":87.6,"n":10,"o":87.64,"t":"2026-10-12T19:30:00Z","v":789,"vw":87.626667},{"c":87.295,"h":87.47,"l":87.295,"n":5,"o":87.47,"t":"2026-10-12T19:45:00Z","v":313,"vw":87.3825},{"c":87.64,"h":87.64,"l":87.64,"n":1,"o":87.64,"t":"2026-10-12T23:00:00Z","v":806,"vw":87.64},{"c":87,"h":87,"l":87,"n":6,"o":87,"t":"2026-10-13T11:00:00Z","v":1169,"vw":87},{"c":85.62,"h":85.62,"l":83.315,"n":90,"o":85.01,"t":"2026-10-13T13:30:00Z","v":5310,"vw":84.594683},{"c":85.4,"h":85.52,"l":85.3672,"n":19,"o":85.45,"t":"2026-10-13T13:45:00Z","v":1614,"vw":85.447141},{"c":85.5,"h":85.58,"l":85.5,"n":15,"o":85.58,"t":"2026-10-13T14:00:00Z","v":785,"vw":85.559369},{"c":85.3,"h":85.85,"l":85.3,"n":26,"o":85.85,"t":"2026-10-13T14:15:00Z","v":2488,"vw":85.693836},{"c":85.48,"h":85.48,"l":85.35,"n":21,"o":85.35,"t":"2026-10-13T14:30:00Z","v":2817,"vw":85.40892},{"c":85.15,"h":85.455,"l":85.15,"n":16,"o":85.4,"t":"2026-10-13T14:45:00Z","v":2126,"vw":85.321337},{"c":85.155,"h":85.155,"l":85.155,"n":2,"o":85.155,"t":"2026-10-13T15:00:00Z","v":105,"vw":85.155},{"c":84.8,"h":85.14,"l":84.8,"n":17,"o":85.14,"t":"2026-10-13T15:15:00Z","v":738,"vw":84.995482},{"c":84.75,"h":84.75,"l":84.75,"n":7,"o":84.75,"t":"2026-10-13T15:30:00Z","v":2101,"vw":84.75},{"c":85.11,"h":85.11,"l":85.07,"n":4,"o":85.07,"t":"2026-10-13T15:45:00Z","v":204,"vw":85.090198},{"c":85.7261,"h":85.78,"l":85.7261,"n":4,"o":85.78,"t":"2026-10-13T16:15:00Z","v":726,"vw":85.7631},{"c":85.498,"h":85.498,"l":85.498,"n":2,"o":85.498,"t":"2026-10-13T17:00:00Z","v":303,"vw":85.498},{"c":85.635,"h":85.635,"l":85.63,"n":2,"o":85.63,"t":"2026-10-13T17:15:00Z","v":373,"vw":85.633351},{"c":85.67,"h":85.67,"l":85.67,"n":4,"o":85.67,"t":"2026-10-13T17:30:00Z","v":180,"vw":85.67},{"c":85.945,"h":85.945,"l":85.85,"n":5,"o":85.85,"t":"2026-10-13T18:00:00Z","v":1248,"vw":85.928061},{"c":85.815,"h":85.815,"l":85.695,"n":10,"o":85.695,"t":"2026-10-13T18:45:00Z","v":855,"vw":85.71375},{"c":86.32,"h":86.32,"l":86.32,"n":1,"o":86.32,"t":"2026-10-13T19:30:00Z","v":200,"vw":86.32},{"c":86.34,"h":86.34,"l":85.8601,"n":6,"o":85.8601,"t":"2026-10-13T19:45:00Z","v":538,"vw":86.086541},{"c":84.49,"h":84.49,"l":84.49,"n":1,"o":84.49,"t":"2026-10-14T13:00:00Z","v":160,"vw":84.49},{"c":84.69,"h":84.72,"l":84.3,"n":43,"o":84.3,"t":"2026-10-14T13:30:00Z","v":2674,"vw":84.416137},{"c":84.225,"h":84.95,"l":84.225,"n":26,"o":84.95,"t":"2026-10-14T13:45:00Z","v":832,"vw":84.45647},{"c":84.295,"h":84.295,"l":84.295,"n":1,"o":84.295,"t":"2026-10-14T14:00:00Z","v":100,"vw":84.295},{"c":84.3275,"h":84.565,"l":84.3275,"n":13,"o":84.55,"t":"2026-10-14T14:15:00Z","v":2830,"vw":84.406513},{"c":84.456,"h":84.47,"l":84.335,"n":16,"o":84.335,"t":"2026-10-14T14:30:00Z","v":1168,"vw":84.451592},{"c":84.5577,"h":84.5577,"l":84.5577,"n":3,"o":84.5577,"t":"2026-10-14T14:45:00Z","v":310,"vw":84.5577},{"c":84.149,"h":84.24,"l":83.9151,"n":56,"o":84.24,"t":"2026-10-14T15:00:00Z","v":3402,"vw":84.074724},{"c":83.9,"h":84.14,"l":83.9,"n":19,"o":83.955,"t":"2026-10-14T15:15:00Z","v":1202,"vw":84.011929},{"c":83.449,"h":83.79,"l":83.449,"n":33,"o":83.79,"t":"2026-10-14T15:30:00Z","v":2354,"vw":83.577105},{"c":83.54,"h":83.73,"l":83.3202,"n":21,"o":83.3202,"t":"2026-10-14T15:45:00Z","v":3364,"vw":83.428764},{"c":83.32,"h":83.47,"l":83.32,"n":12,"o":83.47,"t":"2026-10-14T16:00:00Z","v":619,"vw":83.401818},{"c":83,"h":83.15,"l":83,"n":18,"o":83,"t":"2026-10-14T16:15:00Z","v":1700,"vw":83.095182},{"c":83.2999,"h":83.2999,"l":83.0212,"n":17,"o":83.0212,"t":"2026-10-14T16:30:00Z","v":2837,"vw":83.257749},{"c":83.3385,"h":83.45,"l":83.1763,"n":14,"o":83.28,"t":"2026-10-14T16:45:00Z","v":804,"vw":83.307302},{"c":83.66,"h":83.66,"l":83.66,"n":2,"o":83.66,"t":"2026-10-14T17:00:00Z","v":251,"vw":83.66},{"c":83.02,"h":83.2099,"l":83.02,"n":8,"o":83.2099,"t":"2026-10-14T17:15:00Z","v":364,"vw":83.126819},{"c":83.0599,"h":83.13,"l":82.855,"n":28,"o":82.965,"t":"2026-10-14T17:30:00Z","v":6359,"vw":83.049638},{"c":82.7,"h":82.75,"l":82.579,"n":30,"o":82.75,"t":"2026-10-14T17:45:00Z","v":906,"vw":82.689435},{"c":82.895,"h":82.895,"l":82.895,"n":1,"o":82.895,"t":"2026-10-14T18:30:00Z","v":100,"vw":82.895},{"c":82.6162,"h":82.73,"l":82.6162,"n":9,"o":82.73,"t":"2026-10-14T18:45:00Z","v":1224,"vw":82.626639},{"c":82.49,"h":82.63,"l":82.49,"n":9,"o":82.63,"t":"2026-10-14T19:00:00Z","v":245,"vw":82.549574},{"c":82.58,"h":82.58,"l":82.58,"n":2,"o":82.58,"t":"2026-10-14T19:15:00Z","v":224,"vw":82.58},{"c":82.79,"h":83.25,"l":82.79,"n":14,"o":82.925,"t":"2026-10-14T19:30:00Z","v":1101,"vw":82.947673},{"c":82.805,"h":83.18,"l":82.79,"n":27,"o":83.08,"t":"2026-10-14T19:45:00Z","v":2030,"vw":83.070501},{"c":82.64,"h":82.64,"l":82.64,"n":11,"o":82.64,"t":"2026-10-14T20:00:00Z","v":654,"vw":82.64},{"c":82,"h":84.29,"l":82,"n":5,"o":84.29,"t":"2026-10-14T23:45:00Z","v":403,"vw":83.156566},{"c":80.01,"h":80.01,"l":80,"n":6,"o":80,"t":"2026-10-15T08:00:00Z","v":356,"vw":80.006054},{"c":80,"h":80,"l":80,"n":7,"o":80,"t":"2026-10-15T11:00:00Z","v":137,"vw":80},{"c":80,"h":80,"l":80,"n":2,"o":80,"t":"2026-10-15T13:15:00Z","v":255,"vw":80},{"c":79.69,"h":80.1,"l":78.28,"n":154,"o":80.1,"t":"2026-10-15T13:30:00Z","v":9358,"vw":79.279969},{"c":78.445,"h":79.145,"l":78.05,"n":37,"o":79.145,"t":"2026-10-15T13:45:00Z","v":7046,"vw":78.268956},{"c":78.405,"h":79.85,"l":78.405,"n":50,"o":78.81,"t":"2026-10-15T14:00:00Z","v":6484,"vw":78.864608},{"c":78.37,"h":79.13,"l":78.37,"n":27,"o":78.388,"t":"2026-10-15T14:15:00Z","v":4993,"vw":78.646912},{"c":79.49,"h":79.59,"l":78.71,"n":30,"o":78.78,"t":"2026-10-15T14:30:00Z","v":4864,"vw":79.209877},{"c":80.22,"h":80.22,"l":79.25,"n":38,"o":79.605,"t":"2026-10-15T14:45:00Z","v":2922,"vw":79.80558},{"c":80.14,"h":80.14,"l":80,"n":7,"o":80,"t":"2026-10-15T15:00:00Z","v":353,"vw":80.090455},{"c":80,"h":80.64,"l":80,"n":30,"o":80.64,"t":"2026-10-15T15:15:00Z","v":1235,"vw":80.251028},{"c":79.8,"h":80.47,"l":79.8,"n":51,"o":80.01,"t":"2026-10-15T15:30:00Z","v":5698,"vw":80.028593},{"c":79.88,"h":80.06,"l":79.88,"n":7,"o":80.06,"t":"2026-10-15T15:45:00Z","v":322,"vw":79.97},{"c":79.87,"h":80.278815,"l":79.87,"n":17,"o":80.21,"t":"2026-10-15T16:00:00Z","v":1089,"vw":80.090026},{"c":79.75,"h":79.83,"l":79.7,"n":16,"o":79.7,"t":"2026-10-15T16:15:00Z","v":1919,"vw":79.725015},{"c":79.725,"h":80.06,"l":79.7,"n":19,"o":79.7,"t":"2026-10-15T16:30:00Z","v":1327,"vw":79.922039},{"c":79.715,"h":79.85,"l":79.715,"n":4,"o":79.85,"t":"2026-10-15T16:45:00Z","v":673,"vw":79.7825},{"c":80.12,"h":80.12,"l":79.81,"n":14,"o":79.847,"t":"2026-10-15T17:00:00Z","v":1867,"vw":80.08779},{"c":80.1,"h":80.2,"l":80.1,"n":8,"o":80.2,"t":"2026-10-15T17:15:00Z","v":986,"vw":80.185731},{"c":80.47,"h":80.47,"l":80.47,"n":1,"o":80.47,"t":"2026-10-15T17:30:00Z","v":156,"vw":80.47},{"c":80.3342,"h":80.565,"l":80.3342,"n":37,"o":80.565,"t":"2026-10-15T17:45:00Z","v":2500,"vw":80.361083},{"c":80.325,"h":80.325,"l":80.325,"n":2,"o":80.325,"t":"2026-10-15T18:00:00Z","v":158,"vw":80.325},{"c":79.986,"h":80.123837,"l":79.89,"n":11,"o":79.89,"t":"2026-10-15T18:15:00Z","v":714,"vw":80.028673},{"c":80.07,"h":80.07,"l":80.07,"n":1,"o":80.07,"t":"2026-10-15T18:30:00Z","v":110,"vw":80.07},{"c":80.85,"h":80.85,"l":80.405,"n":11,"o":80.405,"t":"2026-10-15T19:00:00Z","v":10067,"vw":80.458667},{"c":81.195,"h":81.195,"l":81.195,"n":6,"o":81.195,"t":"2026-10-15T19:15:00Z","v":153,"vw":81.195},{"c":81.5,"h":81.5,"l":81.165,"n":25,"o":81.165,"t":"2026-10-15T19:30:00Z","v":2078,"vw":81.457703},{"c":81.44,"h":81.44,"l":81.17,"n":7,"o":81.17,"t":"2026-10-15T19:45:00Z","v":1093,"vw":81.219},{"c":81.5,"h":81.5,"l":81.5,"n":1,"o":81.5,"t":"2026-10-16T08:00:00Z","v":100,"vw":81.5},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-16T12:15:00Z","v":200,"vw":81},{"c":79.6491,"h":80.72,"l":79.6491,"n":62,"o":80.72,"t":"2026-10-16T13:30:00Z","v":2706,"vw":80.251486},{"c":79.505,"h":79.95,"l":79.505,"n":30,"o":79.95,"t":"2026-10-16T13:45:00Z","v":932,"vw":79.817634},{"c":79.66,"h":79.66,"l":79.355,"n":32,"o":79.47,"t":"2026-10-16T14:00:00Z","v":5351,"vw":79.479637},{"c":79.44,"h":79.615,"l":79.44,"n":13,"o":79.615,"t":"2026-10-16T14:15:00Z","v":1411,"vw":79.594617},{"c":79.92,"h":80.085,"l":79.795,"n":26,"o":80.085,"t":"2026-10-16T14:45:00Z","v":2888,"vw":79.830233},{"c":79.325,"h":79.8274,"l":79.27,"n":20,"o":79.82,"t":"2026-10-16T15:00:00Z","v":4581,"vw":79.43404},{"c":79.405,"h":79.41,"l":79.18,"n":5,"o":79.18,"t":"2026-10-16T15:15:00Z","v":1303,"vw":79.390417},{"c":79.558,"h":79.558,"l":79.52,"n":20,"o":79.52,"t":"2026-10-16T15:30:00Z","v":495,"vw":79.536161},{"c":79.365,"h":79.42,"l":79.365,"n":3,"o":79.42,"t":"2026-10-16T15:45:00Z","v":327,"vw":79.386258},{"c":79.2,"h":79.51,"l":79.15,"n":29,"o":79.335,"t":"2026-10-16T16:00:00Z","v":2826,"vw":79.264405},{"c":79.49,"h":79.49,"l":79.29,"n":18,"o":79.455,"t":"2026-10-16T16:15:00Z","v":1406,"vw":79.460204},{"c":79.29,"h":79.29,"l":79.29,"n":4,"o":79.29,"t":"2026-10-16T16:30:00Z","v":149,"vw":79.29},{"c":79.2,"h":79.2,"l":79.2,"n":3,"o":79.2,"t":"2026-10-16T16:45:00Z","v":153,"vw":79.2},{"c":78.9,"h":79,"l":78.9,"n":14,"o":79,"t":"2026-10-16T17:00:00Z","v":476,"vw":78.966667},{"c":78.86,"h":78.86,"l":78.86,"n":7,"o":78.86,"t":"2026-10-16T17:30:00Z","v":516,"vw":78.86},{"c":78.79,"h":78.79,"l":78.58,"n":8,"o":78.79,"t":"2026-10-16T17:45:00Z","v":1262,"vw":78.625},{"c":78.553,"h":78.6,"l":78.395,"n":17,"o":78.395,"t":"2026-10-16T18:00:00Z","v":857,"vw":78.534773},{"c":78.3794,"h":78.54,"l":78.275,"n":9,"o":78.54,"t":"2026-10-16T18:15:00Z","v":1564,"vw":78.4351},{"c":78.22,"h":78.24,"l":78.22,"n":4,"o":78.24,"t":"2026-10-16T18:30:00Z","v":203,"vw":78.23},{"c":78.095,"h":78.095,"l":78,"n":5,"o":78,"t":"2026-10-16T18:45:00Z","v":203,"vw":78.0475},{"c":78.16,"h":78.16,"l":77.76,"n":68,"o":78,"t":"2026-10-16T19:00:00Z","v":2470,"vw":77.976966},{"c":78.27,"h":78.37,"l":78.04,"n":19,"o":78.04,"t":"2026-10-16T19:15:00Z","v":4131,"vw":78.289327},{"c":77.9,"h":78.51,"l":77.79,"n":35,"o":78.51,"t":"2026-10-16T19:30:00Z","v":1398,"vw":78.100101},{"c":77.99,"h":78.0399,"l":77.845,"n":27,"o":77.845,"t":"2026-10-16T19:45:00Z","v":1294,"vw":77.89973},{"c":77.78,"h":77.78,"l":77.78,"n":11,"o":77.78,"t":"2026-10-16T20:00:00Z","v":1560,"vw":77.78},{"c":80.08,"h":80.82,"l":80.0753,"n":29,"o":80.82,"t":"2026-10-19T13:30:00Z","v":1430,"vw":80.594817},{"c":79.726,"h":79.726,"l":79.59,"n":13,"o":79.675,"t":"2026-10-19T14:00:00Z","v":1718,"vw":79.68124},{"c":80.18,"h":80.226,"l":79.9916,"n":22,"o":79.9916,"t":"2026-10-19T14:15:00Z","v":2865,"vw":80.154832},{"c":79.825,"h":79.96,"l":79.725,"n":16,"o":79.96,"t":"2026-10-19T14:30:00Z","v":1688,"vw":79.836667},{"c":80.0299,"h":80.0299,"l":79.79,"n":5,"o":79.79,"t":"2026-10-19T14:45:00Z","v":403,"vw":79.969925},{"c":80.49,"h":80.6099,"l":80.205,"n":19,"o":80.3094,"t":"2026-10-19T15:15:00Z","v":1211,"vw":80.44046},{"c":80.58,"h":80.58,"l":80.58,"n":2,"o":80.58,"t":"2026-10-19T15:30:00Z","v":275,"vw":80.58},{"c":80.445,"h":80.51,"l":80.445,"n":17,"o":80.49,"t":"2026-10-19T15:45:00Z","v":910,"vw":80.486179},{"c":80.33,"h":80.33,"l":80.12,"n":11,"o":80.29,"t":"2026-10-19T16:00:00Z","v":1143,"vw":80.293356},{"c":80.13,"h":80.32,"l":80.13,"n":11,"o":80.32,"t":"2026-10-19T16:15:00Z","v":508,"vw":80.238},{"c":80.06,"h":80.06,"l":80.06,"n":3,"o":80.06,"t":"2026-10-19T16:30:00Z","v":174,"vw":80.06},{"c":79.805,"h":79.83,"l":79.79,"n":5,"o":79.79,"t":"2026-10-19T17:00:00Z","v":627,"vw":79.806499},{"c":79.73,"h":79.94,"l":79.6,"n":22,"o":79.94,"t":"2026-10-19T17:15:00Z","v":3066,"vw":79.779721},{"c":79.335,"h":79.4093,"l":79.335,"n":4,"o":79.4093,"t":"2026-10-19T17:30:00Z","v":371,"vw":79.387447},{"c":79.26,"h":79.26,"l":79.26,"n":4,"o":79.26,"t":"2026-10-19T18:00:00Z","v":272,"vw":79.26},{"c":79.07,"h":79.3,"l":79.07,"n":6,"o":79.3,"t":"2026-10-19T18:15:00Z","v":1104,"vw":79.235909},{"c":79.37,"h":79.37,"l":79.37,"n":2,"o":79.37,"t":"2026-10-19T18:45:00Z","v":302,"vw":79.37},{"c":79.64,"h":79.64,"l":79.64,"n":3,"o":79.64,"t":"2026-10-19T19:15:00Z","v":133,"vw":79.64},{"c":79.84,"h":79.84,"l":79.635,"n":24,"o":79.64,"t":"2026-10-19T19:30:00Z","v":1759,"vw":79.735089},{"c":79.08,"h":79.7,"l":79.02,"n":30,"o":79.7,"t":"2026-10-19T19:45:00Z","v":1786,"vw":79.351327},{"c":77.7,"h":78.21,"l":77.45,"n":99,"o":78,"t":"2026-10-20T13:30:00Z","v":8286,"vw":77.673296},{"c":78.03,"h":78.03,"l":77.98,"n":8,"o":77.98,"t":"2026-10-20T13:45:00Z","v":1941,"vw":78.019362},{"c":78.88,"h":78.88,"l":78.69,"n":3,"o":78.69,"t":"2026-10-20T14:15:00Z","v":896,"vw":78.858652},{"c":79.45,"h":79.86,"l":79.282,"n":12,"o":79.86,"t":"2026-10-20T14:30:00Z","v":1623,"vw":79.666486},{"c":79.53,"h":79.53,"l":79.53,"n":2,"o":79.53,"t":"2026-10-20T14:45:00Z","v":110,"vw":79.53},{"c":78.985,"h":78.985,"l":78.8601,"n":4,"o":78.8601,"t":"2026-10-20T15:15:00Z","v":240,"vw":78.914641},{"c":79.06,"h":79.06,"l":79.06,"n":3,"o":79.06,"t":"2026-10-20T16:00:00Z","v":124,"vw":79.06},{"c":79.07,"h":79.23,"l":79.07,"n":2,"o":79.23,"t":"2026-10-20T16:30:00Z","v":420,"vw":79.191905},{"c":79.03,"h":79.03,"l":79.03,"n":4,"o":79.03,"t":"2026-10-20T16:45:00Z","v":116,"vw":79.03},{"c":78.96,"h":78.96,"l":78.945,"n":6,"o":78.945,"t":"2026-10-20T17:00:00Z","v":349,"vw":78.9525},{"c":78.91,"h":78.91,"l":78.91,"n":2,"o":78.91,"t":"2026-10-20T17:30:00Z","v":106,"vw":78.91},{"c":78.8401,"h":78.8401,"l":78.8401,"n":4,"o":78.8401,"t":"2026-10-20T17:45:00Z","v":335,"vw":78.8401},{"c":79.29,"h":79.29,"l":79.29,"n":3,"o":79.29,"t":"2026-10-20T18:15:00Z","v":202,"vw":79.29},{"c":79.08,"h":79.08,"l":78.955,"n":7,"o":78.955,"t":"2026-10-20T18:30:00Z","v":307,"vw":79.020191},{"c":78.8,"h":79.05,"l":78.8,"n":6,"o":79.05,"t":"2026-10-20T19:30:00Z","v":632,"vw":78.841736},{"c":78.81,"h":79.03,"l":78.81,"n":11,"o":79.01,"t":"2026-10-20T19:45:00Z","v":659,"vw":78.976},{"c":78.6,"h":78.6,"l":78.6,"n":6,"o":78.6,"t":"2026-10-20T20:00:00Z","v":210,"vw":78.6},{"c":80.28,"h":80.28,"l":79.97,"n":12,"o":79.97,"t":"2026-10-21T13:30:00Z","v":606,"vw":80.166985},{"c":79.53,"h":79.53,"l":79.51,"n":5,"o":79.51,"t":"2026-10-21T14:15:00Z","v":345,"vw":79.522857},{"c":79.988,"h":79.988,"l":79.85,"n":10,"o":79.85,"t":"2026-10-21T14:30:00Z","v":618,"vw":79.886556},{"c":79.84,"h":79.9582,"l":79.825,"n":7,"o":79.825,"t":"2026-10-21T15:00:00Z","v":754,"vw":79.860933},{"c":80.13,"h":80.1699,"l":79.94,"n":12,"o":80.1699,"t":"2026-10-21T15:15:00Z","v":2679,"vw":80.045765},{"c":80.235,"h":80.43,"l":80.0932,"n":31,"o":80.16,"t":"2026-10-21T15:30:00Z","v":2828,"vw":80.311058},{"c":80.335,"h":80.335,"l":80.335,"n":2,"o":80.335,"t":"2026-10-21T15:45:00Z","v":199,"vw":80.335},{"c":80.3123,"h":80.45,"l":80.195,"n":15,"o":80.33,"t":"2026-10-21T16:00:00Z","v":1433,"vw":80.315495},{"c":80.045,"h":80.305,"l":80.045,"n":11,"o":80.305,"t":"2026-10-21T16:15:00Z","v":850,"vw":80.240714},{"c":80.46,"h":80.46,"l":80.05,"n":8,"o":80.05,"t":"2026-10-21T16:30:00Z","v":590,"vw":80.185556},{"c":80.55,"h":80.58,"l":80.4,"n":9,"o":80.58,"t":"2026-10-21T17:00:00Z","v":824,"vw":80.509402},{"c":80.575,"h":80.575,"l":80.575,"n":12,"o":80.575,"t":"2026-10-21T17:15:00Z","v":317,"vw":80.575},{"c":80.35,"h":80.35,"l":80.35,"n":5,"o":80.35,"t":"2026-10-21T17:30:00Z","v":430,"vw":80.35},{"c":80.35,"h":80.35,"l":80.35,"n":3,"o":80.35,"t":"2026-10-21T17:45:00Z","v":226,"vw":80.35},{"c":80.335,"h":80.375,"l":80.335,"n":3,"o":80.375,"t":"2026-10-21T18:00:00Z","v":238,"vw":80.357833},{"c":80.4,"h":80.4,"l":80.4,"n":2,"o":80.4,"t":"2026-10-21T18:15:00Z","v":146,"vw":80.4},{"c":80.41,"h":80.41,"l":80.41,"n":1,"o":80.41,"t":"2026-10-21T18:30:00Z","v":311,"vw":80.41},{"c":79.88,"h":79.88,"l":79.705,"n":20,"o":79.75,"t":"2026-10-21T19:00:00Z","v":1355,"vw":79.770341},{"c":80.42,"h":80.42,"l":80.05,"n":5,"o":80.05,"t":"2026-10-21T19:15:00Z","v":705,"vw":80.243353},{"c":80.26,"h":80.3,"l":80.135,"n":32,"o":80.26,"t":"2026-10-21T19:45:00Z","v":3925,"vw":80.255359},{"c":77,"h":77,"l":77,"n":18,"o":77,"t":"2026-10-21T22:45:00Z","v":1051,"vw":77},{"c":77.35,"h":77.35,"l":77.35,"n":3,"o":77.35,"t":"2026-10-22T13:15:00Z","v":242,"vw":77.35},{"c":77.075,"h":77.53,"l":76.72,"n":81,"o":77.53,"t":"2026-10-22T13:30:00Z","v":2940,"vw":77.295432},{"c":77.0901,"h":77.1798,"l":76.86,"n":45,"o":76.86,"t":"2026-10-22T13:45:00Z","v":1997,"vw":77.015961},{"c":76.995,"h":77.225,"l":76.85,"n":18,"o":77.225,"t":"2026-10-22T14:00:00Z","v":1532,"vw":77.031151},{"c":76.35,"h":76.87,"l":76.35,"n":27,"o":76.7551,"t":"2026-10-22T14:15:00Z","v":1025,"vw":76.652947},{"c":76.26,"h":76.26,"l":76.235,"n":6,"o":76.235,"t":"2026-10-22T14:30:00Z","v":320,"vw":76.247736},{"c":75.78,"h":76,"l":75.72,"n":101,"o":76,"t":"2026-10-22T14:45:00Z","v":2598,"vw":75.799789},{"c":75.3,"h":75.56,"l":75.3,"n":23,"o":75.48,"t":"2026-10-22T15:00:00Z","v":2035,"vw":75.428379},{"c":75.38,"h":75.51,"l":75.24,"n":33,"o":75.415,"t":"2026-10-22T15:30:00Z","v":2908,"vw":75.387443},{"c":75.72,"h":76.905,"l":75.35,"n":22,"o":75.35,"t":"2026-10-22T15:45:00Z","v":2496,"vw":75.674138},{"c":75.72,"h":75.72,"l":75.6801,"n":5,"o":75.6801,"t":"2026-10-22T16:00:00Z","v":384,"vw":75.693819},{"c":75.59,"h":75.59,"l":75.59,"n":4,"o":75.59,"t":"2026-10-22T16:30:00Z","v":200,"vw":75.59},{"c":75.15,"h":75.26,"l":74.97,"n":69,"o":75.26,"t":"2026-10-22T16:45:00Z","v":2525,"vw":75.153088},{"c":75.15,"h":75.15,"l":75.15,"n":2,"o":75.15,"t":"2026-10-22T17:00:00Z","v":105,"vw":75.15},{"c":75.5,"h":75.5,"l":75.5,"n":3,"o":75.5,"t":"2026-10-22T17:15:00Z","v":300,"vw":75.5},{"c":75.31,"h":75.31,"l":75.31,"n":5,"o":75.31,"t":"2026-10-22T17:30:00Z","v":164,"vw":75.31},{"c":75.055,"h":75.055,"l":75,"n":29,"o":75.02,"t":"2026-10-22T18:00:00Z","v":1458,"vw":75.02783},{"c":75.2475,"h":75.32,"l":75.11,"n":43,"o":75.32,"t":"2026-10-22T18:15:00Z","v":4141,"vw":75.240539},{"c":75.0929,"h":75.0929,"l":75.06,"n":4,"o":75.06,"t":"2026-10-22T18:30:00Z","v":322,"vw":75.077933},{"c":74.95,"h":74.95,"l":74.95,"n":8,"o":74.95,"t":"2026-10-22T18:45:00Z","v":798,"vw":74.95},{"c":74.7584,"h":74.7584,"l":74.75,"n":12,"o":74.75,"t":"2026-10-22T19:00:00Z","v":670,"vw":74.7568},{"c":75.0062,"h":75.19,"l":74.97,"n":32,"o":75.19,"t":"2026-10-22T19:15:00Z","v":4808,"vw":75.12542},{"c":74.67,"h":74.785,"l":74.67,"n":15,"o":74.7501,"t":"2026-10-22T19:30:00Z","v":801,"vw":74.73184},{"c":74.83,"h":75,"l":74.6,"n":63,"o":74.6,"t":"2026-10-22T19:45:00Z","v":3511,"vw":74.783956},{"c":74.87,"h":74.87,"l":74.87,"n":6,"o":74.87,"t":"2026-10-22T20:00:00Z","v":640,"vw":74.87},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-22T22:00:00Z","v":100,"vw":75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8,"strike":106.93084628818943,"iv":0.8862167048560629,"gamma":0.00941574036469083,"theta":-0.057558255891785544,"vega":0.037015343780022615,"rho":0.005163529717748915,"breakevenPct":43.64112838425256},{"delta":0.15,"premium":0.9441808812146035,"strike":91.61638237570793,"iv":0.6215650862303607,"gamma":0.017783862090948222,"theta":-0.054186815201034653,"vega":0.049178040624644814,"rho":0.00789303597215165,"breakevenPct":23.41408434256337},{"delta":0.2,"premium":1.171892064975955,"strike":86.37477246698727,"iv":0.5334719428417675,"gamma":0.024880118224747907,"theta":-0.0562271943190766,"vega":0.0590424027303314,"rho":0.010576242560987843,"breakevenPct":16.72888604261763},{"delta":0.25,"premium":1.4082880663467696,"strike":83.16711933653231,"iv":0.4780343069583003,"gamma":0.031513767513358305,"theta":-0.05759970191249981,"vega":0.06701970000986325,"rho":0.013259764592540699,"breakevenPct":12.767209870505429},{"delta":0.3,"premium":1.7835585585585585,"strike":81.42342342342343,"iv":0.4739873873873874,"gamma":0.034664864864864864,"theta":-0.06223333333333333,"vega":0.07343333333333334,"rho":0.015925156357369977,"breakevenPct":10.942642642642646},{"delta":0.35,"premium":2.2115269461077838,"strike":79.95808383233533,"iv":0.4772862275449102,"gamma":0.036667065868263474,"theta":-0.06696706586826347,"vega":0.07830059880239522,"rho":0.018536370362389157,"breakevenPct":9.559481037924158},{"delta":0.4,"premium":2.661046511627907,"strike":78.53488372093024,"iv":0.4752837209302326,"gamma":0.03838604651162791,"theta":-0.06980232558139535,"vega":0.08157674418604652,"rho":0.02113453563824805,"breakevenPct":8.261240310077515},{"delta":0.45,"premium":3.183421052631579,"strike":77.22894736842105,"iv":0.4799107894736842,"gamma":0.03898552631578948,"theta":-0.07245657894736843,"vega":0.08362526315789474,"rho":0.02369332044777992,"breakevenPct":7.216491228070181},{"delta":0.5,"premium":3.77720207253886,"strike":75.94559585492227,"iv":0.4867502590673575,"gamma":0.03877279792746114,"theta":-0.07433808290155441,"vega":0.08428367875647669,"rho":0.026205009074274702,"breakevenPct":6.29706390328152},{"delta":0.55,"premium":4.463720316622692,"strike":74.64379947229551,"iv":0.4954456464379947,"gamma":0.03776569920844327,"theta":-0.07535620052770449,"vega":0.08360817941952507,"rho":0.02865694615796311,"breakevenPct":5.476693051890937},{"delta":0.6,"premium":5.273140495867768,"strike":73.29476584022039,"iv":0.5088713498622589,"gamma":0.0358831955922865,"theta":-0.07585895316804409,"vega":0.0816305785123967,"rho":0.031021941299907603,"breakevenPct":4.75720844811754},{"delta":0.65,"premium":6.04927113702624,"strike":71.92419825072886,"iv":0.5089093294460642,"gamma":0.03437113702623907,"theta":-0.07326355685131196,"vega":0.07826501457725947,"rho":0.03340322025198592,"breakevenPct":3.964625850340136},{"delta":0.7,"premium":7.051567398119121,"strike":70.42633228840126,"iv":0.5183172413793103,"gamma":0.03171003134796239,"theta":-0.07051003134796238,"vega":0.07339216300940439,"rho":0.035626584805475404,"breakevenPct":3.303866248693834},{"delta":0.75,"premium":8.18421052631579,"strike":68.82105263157895,"iv":0.5260452631578948,"gamma":0.028524210526315787,"theta":-0.06606315789473685,"vega":0.06714842105263158,"rho":0.037752602718528656,"breakevenPct":2.673684210526312},{"delta":0.8,"premium":9.739048991354469,"strike":66.85014409221901,"iv":0.5420703170028819,"gamma":0.024308645533141205,"theta":-0.060150432276657055,"vega":0.058755619596541776,"rho":0.03955312484211621,"breakevenPct":2.1189241114313133},{"delta":0.85,"premium":11.64207920792079,"strike":64.55445544554456,"iv":0.5626970297029703,"gamma":0.01950693069306931,"theta":-0.053031683168316836,"vega":0.048973267326732677,"rho":0.0410886136118228,"breakevenPct":1.5953795379537963},{"delta":0.9,"premium":14.364851485148517,"strike":61.46039603960396,"iv":0.5855930693069308,"gamma":0.013999504950495045,"theta":-0.04214059405940593,"vega":0.03628762376237622,"rho":0.04197784076415361,"breakevenPct":1.1003300330033055}],"put":[{"delta":0.1,"premium":0.9491632534446841,"strike":56.2290813361171,"iv":0.8812674234333391,"gamma":0.009775460976095593,"theta":-0.05368833115190069,"vega":0.036620633531451945,"rho":-0.006855891003218232,"breakevenPct":26.293442556436776},{"delta":0.15,"premium":1.1881310988501843,"strike":62.20327747125461,"iv":0.6963776790041055,"gamma":0.016686209201045188,"theta":-0.054801197339469504,"vega":0.04850208164528318,"rho":-0.010131347361393584,"breakevenPct":18.646471503460766},{"delta":0.2,"premium":1.4803140919106457,"strike":66.35235568932984,"iv":0.5822705107579653,"gamma":0.022796758523033773,"theta":-0.05698008007031054,"vega":0.05881357637138741,"rho":-0.013396963993604186,"breakevenPct":13.503944536774405},{"delta":0.25,"premium":1.8680555555555558,"strike":68.61111111111111,"iv":0.5466833333333333,"gamma":0.02746111111111111,"theta":-0.061016666666666663,"vega":0.06710555555555556,"rho":-0.016706623189897483,"breakevenPct":11.009259259259256},{"delta":0.3,"premium":2.3057142857142856,"strike":70.35238095238095,"iv":0.5282514285714286,"gamma":0.03106952380952381,"theta":-0.06423428571428572,"vega":0.07339809523809523,"rho":-0.020081806969199378,"breakevenPct":9.271111111111114},{"delta":0.35,"premium":2.806508875739645,"strike":71.87573964497041,"iv":0.5185585798816569,"gamma":0.0337887573964497,"theta":-0.06688875739644971,"vega":0.07822721893491125,"rho":-0.023495726376891995,"breakevenPct":7.907692307692303},{"delta":0.4,"premium":3.356557377049181,"strike":73.29234972677595,"iv":0.511061475409836,"gamma":0.03576311475409836,"theta":-0.06829234972677596,"vega":0.08162622950819673,"rho":-0.026937520429336472,"breakevenPct":6.752276867030958},{"delta":0.45,"premium":3.950336021505376,"strike":74.64784946236558,"iv":0.5041693548387097,"gamma":0.03711263440860215,"theta":-0.06861129032258065,"vega":0.08361263440860216,"rho":-0.030407481779136138,"breakevenPct":5.736648745519707},{"delta":0.5,"premium":4.476530612244899,"strike":75.94132653061224,"iv":0.48584464285714285,"gamma":0.03881785714285714,"theta":-0.06614081632653061,"vega":0.08428239795918367,"rho":-0.03383137490178803,"breakevenPct":4.7136054421768705},{"delta":0.55,"premium":5.312857142857144,"strike":77.2961038961039,"iv":0.49186805194805194,"gamma":0.038,"theta":-0.06588935064935064,"vega":0.08357428571428571,"rho":-0.03746573601498936,"breakevenPct":4.022337662337668},{"delta":0.6,"premium":6.062532981530343,"strike":78.6042216358839,"iv":0.48341635883905015,"gamma":0.03775831134564644,"theta":-0.06250817941952506,"vega":0.08159155672823219,"rho":-0.0410340405898986,"breakevenPct":3.2777484608619165},{"delta":0.65,"premium":6.837084398976983,"strike":79.89514066496163,"iv":0.47198005115089514,"gamma":0.03706291560102302,"theta":-0.05772992327365729,"vega":0.07829360613810742,"rho":-0.04461876844447124,"breakevenPct":2.5892583120204664},{"delta":0.7,"premium":7.981983805668015,"strike":81.4493927125506,"iv":0.47537125506072875,"gamma":0.03456639676113361,"theta":-0.05368542510121457,"vega":0.07344170040485831,"rho":-0.048471520122607185,"breakevenPct":2.0434547908232097},{"delta":0.75,"premium":9.190579710144927,"strike":83.05072463768116,"iv":0.47310507246376815,"gamma":0.031798550724637685,"theta":-0.0478072463768116,"vega":0.06718695652173914,"rho":-0.05236740828579496,"breakevenPct":1.519806763285032},{"delta":0.8,"premium":10.632437275985664,"strike":84.85304659498208,"iv":0.4698731182795699,"gamma":0.02819390681003584,"theta":-0.040361290322580644,"vega":0.05910537634408602,"rho":-0.05644137786362971,"breakevenPct":1.039187574671446},{"delta":0.85,"premium":13.291360294117649,"strike":87.80147058823529,"iv":0.4939735294117647,"gamma":0.02229742647058823,"theta":-0.03359705882352941,"vega":0.049195588235294116,"rho":-0.061443061188023174,"breakevenPct":0.6531862745098045},{"delta":0.9,"premium":16.998809523809527,"strike":91.7936507936508,"iv":0.5206325396825398,"gamma":0.0159579365079365,"theta":-0.024223809523809522,"vega":0.03714047619047618,"rho":-0.06726416487315053,"breakevenPct":0.27354497354497687}]},"raw":{"call":[{"delta":0.1,"premium":0.8,"strike":106.93084628818943,"iv":0.8862167048560629,"gamma":0.00941574036469083,"theta":-0.057558255891785544,"vega":0.037015343780022615,"rho":0.005163529717748915,"breakevenPct":43.64112838425256},{"delta":0.15,"premium":0.9441808812146035,"strike":91.61638237570793,"iv":0.6215650862303607,"gamma":0.017783862090948222,"theta":-0.054186815201034653,"vega":0.049178040624644814,"rho":0.00789303597215165,"breakevenPct":23.41408434256337},{"delta":0.2,"premium":1.171892064975955,"strike":86.37477246698727,"iv":0.5334719428417675,"gamma":0.024880118224747907,"theta":-0.0562271943190766,"vega":0.0590424027303314,"rho":0.010576242560987843,"breakevenPct":16.72888604261763},{"delta":0.25,"premium":1.4082880663467696,"strike":83.16711933653231,"iv":0.4780343069583003,"gamma":0.031513767513358305,"theta":-0.05759970191249981,"vega":0.06701970000986325,"rho":0.013259764592540699,"breakevenPct":12.767209870505429},{"delta":0.3,"premium":1.7835585585585585,"strike":81.42342342342343,"iv":0.4739873873873874,"gamma":0.034664864864864864,"theta":-0.06223333333333333,"vega":0.07343333333333334,"rho":0.015925156357369977,"breakevenPct":10.942642642642646},{"delta":0.35,"premium":2.2115269461077838,"strike":79.95808383233533,"iv":0.4772862275449102,"gamma":0.036667065868263474,"theta":-0.06696706586826347,"vega":0.07830059880239522,"rho":0.018536370362389157,"breakevenPct":9.559481037924158},{"delta":0.4,"premium":2.661046511627907,"strike":78.53488372093024,"iv":0.4752837209302326,"gamma":0.03838604651162791,"theta":-0.06980232558139535,"vega":0.08157674418604652,"rho":0.02113453563824805,"breakevenPct":8.261240310077515},{"delta":0.45,"premium":3.183421052631579,"strike":77.22894736842105,"iv":0.4799107894736842,"gamma":0.03898552631578948,"theta":-0.07245657894736843,"vega":0.08362526315789474,"rho":0.02369332044777992,"breakevenPct":7.216491228070181},{"delta":0.5,"premium":3.77720207253886,"strike":75.94559585492227,"iv":0.4867502590673575,"gamma":0.03877279792746114,"theta":-0.07433808290155441,"vega":0.08428367875647669,"rho":0.026205009074274702,"breakevenPct":6.29706390328152},{"delta":0.55,"premium":4.463720316622692,"strike":74.64379947229551,"iv":0.4954456464379947,"gamma":0.03776569920844327,"theta":-0.07535620052770449,"vega":0.08360817941952507,"rho":0.02865694615796311,"breakevenPct":5.476693051890937},{"delta":0.6,"premium":5.273140495867768,"strike":73.29476584022039,"iv":0.5088713498622589,"gamma":0.0358831955922865,"theta":-0.07585895316804409,"vega":0.0816305785123967,"rho":0.031021941299907603,"breakevenPct":4.75720844811754},{"delta":0.65,"premium":6.04927113702624,"strike":71.92419825072886,"iv":0.5089093294460642,"gamma":0.03437113702623907,"theta":-0.07326355685131196,"vega":0.07826501457725947,"rho":0.03340322025198592,"breakevenPct":3.964625850340136},{"delta":0.7,"premium":7.051567398119121,"strike":70.42633228840126,"iv":0.5183172413793103,"gamma":0.03171003134796239,"theta":-0.07051003134796238,"vega":0.07339216300940439,"rho":0.035626584805475404,"breakevenPct":3.303866248693834},{"delta":0.75,"premium":8.18421052631579,"strike":68.82105263157895,"iv":0.5260452631578948,"gamma":0.028524210526315787,"theta":-0.06606315789473685,"vega":0.06714842105263158,"rho":0.037752602718528656,"breakevenPct":2.673684210526312},{"delta":0.8,"premium":9.739048991354469,"strike":66.85014409221901,"iv":0.5420703170028819,"gamma":0.024308645533141205,"theta":-0.060150432276657055,"vega":0.058755619596541776,"rho":0.03955312484211621,"breakevenPct":2.1189241114313133},{"delta":0.85,"premium":11.64207920792079,"strike":64.55445544554456,"iv":0.5626970297029703,"gamma":0.01950693069306931,"theta":-0.053031683168316836,"vega":0.048973267326732677,"rho":0.0410886136118228,"breakevenPct":1.5953795379537963},{"delta":0.9,"premium":14.364851485148517,"strike":61.46039603960396,"iv":0.5855930693069308,"gamma":0.013999504950495045,"theta":-0.04214059405940593,"vega":0.03628762376237622,"rho":0.04197784076415361,"breakevenPct":1.1003300330033055}],"put":[{"delta":0.1,"premium":0.9491632534446841,"strike":56.2290813361171,"iv":0.8812674234333391,"gamma":0.009775460976095593,"theta":-0.05368833115190069,"vega":0.036620633531451945,"rho":-0.006855891003218232,"breakevenPct":26.293442556436776},{"delta":0.15,"premium":1.1881310988501843,"strike":62.20327747125461,"iv":0.6963776790041055,"gamma":0.016686209201045188,"theta":-0.054801197339469504,"vega":0.04850208164528318,"rho":-0.010131347361393584,"breakevenPct":18.646471503460766},{"delta":0.2,"premium":1.4803140919106457,"strike":66.35235568932984,"iv":0.5822705107579653,"gamma":0.022796758523033773,"theta":-0.05698008007031054,"vega":0.05881357637138741,"rho":-0.013396963993604186,"breakevenPct":13.503944536774405},{"delta":0.25,"premium":1.8680555555555558,"strike":68.61111111111111,"iv":0.5466833333333333,"gamma":0.02746111111111111,"theta":-0.061016666666666663,"vega":0.06710555555555556,"rho":-0.016706623189897483,"breakevenPct":11.009259259259256},{"delta":0.3,"premium":2.3057142857142856,"strike":70.35238095238095,"iv":0.5282514285714286,"gamma":0.03106952380952381,"theta":-0.06423428571428572,"vega":0.07339809523809523,"rho":-0.020081806969199378,"breakevenPct":9.271111111111114},{"delta":0.35,"premium":2.806508875739645,"strike":71.87573964497041,"iv":0.5185585798816569,"gamma":0.0337887573964497,"theta":-0.06688875739644971,"vega":0.07822721893491125,"rho":-0.023495726376891995,"breakevenPct":7.907692307692303},{"delta":0.4,"premium":3.356557377049181,"strike":73.29234972677595,"iv":0.511061475409836,"gamma":0.03576311475409836,"theta":-0.06829234972677596,"vega":0.08162622950819673,"rho":-0.026937520429336472,"breakevenPct":6.752276867030958},{"delta":0.45,"premium":3.950336021505376,"strike":74.64784946236558,"iv":0.5041693548387097,"gamma":0.03711263440860215,"theta":-0.06861129032258065,"vega":0.08361263440860216,"rho":-0.030407481779136138,"breakevenPct":5.736648745519707},{"delta":0.5,"premium":4.476530612244899,"strike":75.94132653061224,"iv":0.48584464285714285,"gamma":0.03881785714285714,"theta":-0.06614081632653061,"vega":0.08428239795918367,"rho":-0.03383137490178803,"breakevenPct":4.7136054421768705},{"delta":0.55,"premium":5.312857142857144,"strike":77.2961038961039,"iv":0.49186805194805194,"gamma":0.038,"theta":-0.06588935064935064,"vega":0.08357428571428571,"rho":-0.03746573601498936,"breakevenPct":4.022337662337668},{"delta":0.6,"premium":6.062532981530343,"strike":78.6042216358839,"iv":0.48341635883905015,"gamma":0.03775831134564644,"theta":-0.06250817941952506,"vega":0.08159155672823219,"rho":-0.0410340405898986,"breakevenPct":3.2777484608619165},{"delta":0.65,"premium":6.837084398976983,"strike":79.89514066496163,"iv":0.47198005115089514,"gamma":0.03706291560102302,"theta":-0.05772992327365729,"vega":0.07829360613810742,"rho":-0.04461876844447124,"breakevenPct":2.5892583120204664},{"delta":0.7,"premium":7.981983805668015,"strike":81.4493927125506,"iv":0.47537125506072875,"gamma":0.03456639676113361,"theta":-0.05368542510121457,"vega":0.07344170040485831,"rho":-0.048471520122607185,"breakevenPct":2.0434547908232097},{"delta":0.75,"premium":9.190579710144927,"strike":83.05072463768116,"iv":0.47310507246376815,"gamma":0.031798550724637685,"theta":-0.0478072463768116,"vega":0.06718695652173914,"rho":-0.05236740828579496,"breakevenPct":1.519806763285032},{"delta":0.8,"premium":10.632437275985664,"strike":84.85304659498208,"iv":0.4698731182795699,"gamma":0.02819390681003584,"theta":-0.040361290322580644,"vega":0.05910537634408602,"rho":-0.05644137786362971,"breakevenPct":1.039187574671446},{"delta":0.85,"premium":13.291360294117649,"strike":87.80147058823529,"iv":0.4939735294117647,"gamma":0.02229742647058823,"theta":-0.03359705882352941,"vega":0.049195588235294116,"rho":-0.061443061188023174,"breakevenPct":0.6531862745098045},{"delta":0.9,"premium":16.998809523809527,"strike":91.7936507936508,"iv":0.5206325396825398,"gamma":0.0159579365079365,"theta":-0.024223809523809522,"vega":0.03714047619047618,"rho":-0.06726416487315053,"breakevenPct":0.27354497354497687}]}},"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"}}