{"symbol":"CHPX","url":"https://intraalpha.com/companies/CHPX","capturedAt":"2026-10-22T10:06:50.283Z","state":"ready","quote":{"symbol":"CHPX","last_price":91.1961,"prev_close":89.4359,"regular_close":91.1961,"change":1.7602,"change_pct":1.9681,"regular_change":1.7602,"regular_change_pct":1.9681,"extended_change":0,"extended_change_pct":0,"bid":66.36,"ask":145.91,"bid_size":100,"ask_size":200,"volume":19132,"vwap":90.862853,"open":90.32,"high":91.31,"low":90.08,"close":91.1961,"trade_count":539,"last_trade_at":"2026-10-21T20:00:00.116267711Z","last_quote_at":"2026-10-22T08:26:40.982832035Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:06:32.843907828-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":116100000,"net_expense_ratio":0.005,"portfolio_turnover":0.06,"dividend_yield":0.0004,"inception_date":"2025-09-30","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:06:45.286726+00:00"},"optionObservedAt":"2026-10-21T19:49:59.083Z","bars":[{"c":88.66,"h":90.33,"l":88.66,"n":82,"o":90.33,"t":"2026-10-15T13:30:00Z","v":3714,"vw":89.628785},{"c":89.02,"h":89.02,"l":88.44,"n":37,"o":88.66,"t":"2026-10-15T13:35:00Z","v":2650,"vw":88.787239},{"c":89.71,"h":89.77,"l":89.11,"n":49,"o":89.46,"t":"2026-10-15T13:40:00Z","v":2109,"vw":89.59475},{"c":89.12,"h":89.7,"l":89,"n":143,"o":89.7,"t":"2026-10-15T13:45:00Z","v":11807,"vw":89.108715},{"c":88.3,"h":89.02,"l":88.3,"n":26,"o":89.02,"t":"2026-10-15T13:50:00Z","v":1277,"vw":88.691642},{"c":88.4,"h":88.4,"l":88.09,"n":82,"o":88.14,"t":"2026-10-15T13:55:00Z","v":5076,"vw":88.174431},{"c":88.67,"h":88.67,"l":88.58,"n":31,"o":88.58,"t":"2026-10-15T14:00:00Z","v":1625,"vw":88.6325},{"c":89.18,"h":89.33,"l":89.06,"n":59,"o":89.07,"t":"2026-10-15T14:05:00Z","v":4827,"vw":89.14913},{"c":89.44,"h":89.44,"l":89.44,"n":1,"o":89.44,"t":"2026-10-15T14:10:00Z","v":500,"vw":89.44},{"c":89.5,"h":89.55,"l":89.5,"n":5,"o":89.55,"t":"2026-10-15T14:20:00Z","v":482,"vw":89.539316},{"c":89.68,"h":89.68,"l":89.68,"n":4,"o":89.68,"t":"2026-10-15T14:35:00Z","v":103,"vw":89.68},{"c":89.78,"h":89.78,"l":89.78,"n":2,"o":89.78,"t":"2026-10-15T14:40:00Z","v":355,"vw":89.78},{"c":90.185,"h":90.185,"l":90.185,"n":1,"o":90.185,"t":"2026-10-15T14:45:00Z","v":100,"vw":90.185},{"c":90.2,"h":90.2,"l":90.2,"n":2,"o":90.2,"t":"2026-10-15T15:00:00Z","v":102,"vw":90.2},{"c":90.91,"h":91.04,"l":90.91,"n":332,"o":91.04,"t":"2026-10-15T15:15:00Z","v":1095,"vw":90.975},{"c":90.64,"h":90.64,"l":90.64,"n":1,"o":90.64,"t":"2026-10-15T15:30:00Z","v":100,"vw":90.64},{"c":90.56,"h":90.56,"l":90.56,"n":3,"o":90.56,"t":"2026-10-15T15:40:00Z","v":253,"vw":90.56},{"c":90.78,"h":90.78,"l":90.6101,"n":5,"o":90.6101,"t":"2026-10-15T15:50:00Z","v":462,"vw":90.652575},{"c":90.635,"h":90.635,"l":90.635,"n":2,"o":90.635,"t":"2026-10-15T15:55:00Z","v":282,"vw":90.635},{"c":90.68,"h":90.68,"l":90.68,"n":1,"o":90.68,"t":"2026-10-15T16:10:00Z","v":100,"vw":90.68},{"c":90.48,"h":90.48,"l":90.48,"n":1,"o":90.48,"t":"2026-10-15T16:20:00Z","v":100,"vw":90.48},{"c":90.4503,"h":90.4503,"l":90.4503,"n":2,"o":90.4503,"t":"2026-10-15T16:45:00Z","v":281,"vw":90.4503},{"c":90.3683,"h":90.3683,"l":90.3683,"n":1,"o":90.3683,"t":"2026-10-15T16:50:00Z","v":110,"vw":90.3683},{"c":90.48,"h":90.48,"l":90.48,"n":4,"o":90.48,"t":"2026-10-15T17:00:00Z","v":112,"vw":90.48},{"c":90.63,"h":90.7,"l":90.59,"n":4,"o":90.7,"t":"2026-10-15T17:10:00Z","v":517,"vw":90.662264},{"c":90.71,"h":90.71,"l":90.71,"n":1,"o":90.71,"t":"2026-10-15T17:15:00Z","v":100,"vw":90.71},{"c":90.7,"h":90.7,"l":90.7,"n":4,"o":90.7,"t":"2026-10-15T17:25:00Z","v":104,"vw":90.7},{"c":90.78,"h":90.78,"l":90.78,"n":2,"o":90.78,"t":"2026-10-15T17:30:00Z","v":110,"vw":90.78},{"c":91.17,"h":91.17,"l":91.17,"n":2,"o":91.17,"t":"2026-10-15T17:40:00Z","v":201,"vw":91.17},{"c":90.74,"h":90.74,"l":90.74,"n":2,"o":90.74,"t":"2026-10-15T18:00:00Z","v":101,"vw":90.74},{"c":90.3669,"h":90.3669,"l":90.3669,"n":1,"o":90.3669,"t":"2026-10-15T18:15:00Z","v":100,"vw":90.3669},{"c":90.535,"h":90.535,"l":90.535,"n":2,"o":90.535,"t":"2026-10-15T18:45:00Z","v":356,"vw":90.535},{"c":90.845,"h":90.845,"l":90.845,"n":1,"o":90.845,"t":"2026-10-15T18:55:00Z","v":100,"vw":90.845},{"c":91.04,"h":91.04,"l":90.98,"n":5,"o":90.98,"t":"2026-10-15T19:00:00Z","v":652,"vw":90.993846},{"c":91.44,"h":91.44,"l":91.44,"n":1,"o":91.44,"t":"2026-10-15T19:10:00Z","v":109,"vw":91.44},{"c":91.59,"h":91.59,"l":91.58,"n":2,"o":91.58,"t":"2026-10-15T19:30:00Z","v":200,"vw":91.585},{"c":91.9,"h":91.9,"l":91.82,"n":8,"o":91.82,"t":"2026-10-15T19:55:00Z","v":613,"vw":91.87774},{"c":91.81,"h":91.81,"l":91.81,"n":8,"o":91.81,"t":"2026-10-15T20:00:00Z","v":131,"vw":91.81},{"c":94.99,"h":94.99,"l":94.99,"n":2,"o":94.99,"t":"2026-10-15T23:25:00Z","v":107,"vw":94.99},{"c":99.24,"h":99.24,"l":99.24,"n":3,"o":99.24,"t":"2026-10-16T08:00:00Z","v":157,"vw":99.24},{"c":89.98,"h":90.35,"l":89.97,"n":57,"o":90.35,"t":"2026-10-16T13:30:00Z","v":1243,"vw":90.141091},{"c":90,"h":90,"l":89.98,"n":16,"o":89.98,"t":"2026-10-16T13:35:00Z","v":882,"vw":89.993333},{"c":90.19,"h":90.19,"l":89.6,"n":29,"o":89.67,"t":"2026-10-16T13:40:00Z","v":1311,"vw":89.8915},{"c":89.97,"h":90.42,"l":89.97,"n":20,"o":90.255,"t":"2026-10-16T13:45:00Z","v":653,"vw":90.152727},{"c":89.42,"h":89.42,"l":89.39,"n":4,"o":89.39,"t":"2026-10-16T13:50:00Z","v":722,"vw":89.415},{"c":89.49,"h":89.49,"l":89.49,"n":6,"o":89.49,"t":"2026-10-16T14:00:00Z","v":2910,"vw":89.49},{"c":89.925,"h":89.97,"l":89.925,"n":2,"o":89.97,"t":"2026-10-16T14:20:00Z","v":400,"vw":89.93625},{"c":90.42,"h":90.42,"l":90.15,"n":3,"o":90.15,"t":"2026-10-16T14:35:00Z","v":2530,"vw":90.204},{"c":89.9212,"h":90.115,"l":89.9212,"n":5,"o":90.115,"t":"2026-10-16T14:50:00Z","v":485,"vw":89.984284},{"c":89.74,"h":89.81,"l":89.74,"n":18,"o":89.81,"t":"2026-10-16T15:00:00Z","v":1607,"vw":89.781345},{"c":89.34,"h":89.34,"l":89.33,"n":6,"o":89.33,"t":"2026-10-16T15:10:00Z","v":432,"vw":89.3375},{"c":89.42,"h":89.42,"l":89.42,"n":1,"o":89.42,"t":"2026-10-16T15:25:00Z","v":100,"vw":89.42},{"c":89.635,"h":89.635,"l":89.635,"n":1,"o":89.635,"t":"2026-10-16T15:30:00Z","v":250,"vw":89.635},{"c":89.71,"h":89.71,"l":89.605,"n":4,"o":89.605,"t":"2026-10-16T15:35:00Z","v":425,"vw":89.653809},{"c":89.42,"h":89.42,"l":89.42,"n":2,"o":89.42,"t":"2026-10-16T15:50:00Z","v":1010,"vw":89.42},{"c":89.465,"h":89.465,"l":89.465,"n":14,"o":89.465,"t":"2026-10-16T15:55:00Z","v":516,"vw":89.465},{"c":89.4,"h":89.4,"l":89.4,"n":5,"o":89.4,"t":"2026-10-16T16:00:00Z","v":157,"vw":89.4},{"c":89.35,"h":89.35,"l":89.35,"n":4,"o":89.35,"t":"2026-10-16T16:05:00Z","v":506,"vw":89.35},{"c":89.46,"h":89.46,"l":89.46,"n":1,"o":89.46,"t":"2026-10-16T16:30:00Z","v":100,"vw":89.46},{"c":89.278,"h":89.278,"l":89.278,"n":3,"o":89.278,"t":"2026-10-16T16:55:00Z","v":187,"vw":89.278},{"c":89.01,"h":89.06,"l":89.005,"n":26,"o":89.06,"t":"2026-10-16T17:00:00Z","v":3414,"vw":89.048387},{"c":88.94,"h":88.94,"l":88.935,"n":5,"o":88.935,"t":"2026-10-16T17:05:00Z","v":500,"vw":88.938},{"c":88.93,"h":88.97,"l":88.93,"n":9,"o":88.97,"t":"2026-10-16T17:30:00Z","v":408,"vw":88.943333},{"c":88.83,"h":88.83,"l":88.82,"n":8,"o":88.82,"t":"2026-10-16T17:35:00Z","v":514,"vw":88.827282},{"c":89.105,"h":89.105,"l":89.105,"n":2,"o":89.105,"t":"2026-10-16T17:40:00Z","v":169,"vw":89.105},{"c":88.615,"h":88.615,"l":88.615,"n":3,"o":88.615,"t":"2026-10-16T18:15:00Z","v":164,"vw":88.615},{"c":88.6217,"h":88.6217,"l":88.6217,"n":1,"o":88.6217,"t":"2026-10-16T18:20:00Z","v":175,"vw":88.6217},{"c":88.5,"h":88.5,"l":88.5,"n":3,"o":88.5,"t":"2026-10-16T18:35:00Z","v":116,"vw":88.5},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-16T18:40:00Z","v":355,"vw":88.5},{"c":88.25,"h":88.25,"l":88.25,"n":4,"o":88.25,"t":"2026-10-16T19:00:00Z","v":305,"vw":88.25},{"c":87.93,"h":88.01,"l":87.93,"n":36,"o":88.01,"t":"2026-10-16T19:05:00Z","v":1258,"vw":87.992788},{"c":88.3999,"h":88.49,"l":88.3999,"n":7,"o":88.49,"t":"2026-10-16T19:15:00Z","v":515,"vw":88.442601},{"c":88.16,"h":88.16,"l":88.16,"n":2,"o":88.16,"t":"2026-10-16T19:40:00Z","v":278,"vw":88.16},{"c":88.2,"h":88.2,"l":88.105,"n":14,"o":88.105,"t":"2026-10-16T19:50:00Z","v":604,"vw":88.124},{"c":88.1,"h":88.1,"l":88.06,"n":7,"o":88.06,"t":"2026-10-16T19:55:00Z","v":205,"vw":88.08},{"c":88.03,"h":88.03,"l":88.03,"n":5,"o":88.03,"t":"2026-10-16T20:00:00Z","v":123,"vw":88.03},{"c":90.496,"h":90.58,"l":90.496,"n":44,"o":90.58,"t":"2026-10-19T13:30:00Z","v":1640,"vw":90.566121},{"c":90.26,"h":90.26,"l":90.26,"n":17,"o":90.26,"t":"2026-10-19T13:35:00Z","v":615,"vw":90.26},{"c":90.2618,"h":90.43,"l":90.23,"n":9,"o":90.43,"t":"2026-10-19T13:50:00Z","v":500,"vw":90.290438},{"c":89.89,"h":90,"l":89.89,"n":21,"o":90,"t":"2026-10-19T13:55:00Z","v":3054,"vw":89.990444},{"c":89.79,"h":89.79,"l":89.67,"n":32,"o":89.67,"t":"2026-10-19T14:05:00Z","v":1463,"vw":89.6875},{"c":90,"h":90,"l":89.795,"n":12,"o":89.795,"t":"2026-10-19T14:10:00Z","v":644,"vw":89.913408},{"c":90.5003,"h":90.5003,"l":90.5003,"n":5,"o":90.5003,"t":"2026-10-19T14:15:00Z","v":281,"vw":90.5003},{"c":90.39,"h":90.39,"l":90.39,"n":2,"o":90.39,"t":"2026-10-19T14:20:00Z","v":201,"vw":90.39},{"c":90.1,"h":90.1,"l":90.1,"n":5,"o":90.1,"t":"2026-10-19T14:30:00Z","v":450,"vw":90.1},{"c":90.33,"h":90.33,"l":90.33,"n":9,"o":90.33,"t":"2026-10-19T14:40:00Z","v":1400,"vw":90.33},{"c":90.605,"h":90.605,"l":90.542,"n":3,"o":90.542,"t":"2026-10-19T14:45:00Z","v":277,"vw":90.567109},{"c":90.54,"h":90.54,"l":90.54,"n":3,"o":90.54,"t":"2026-10-19T15:00:00Z","v":122,"vw":90.54},{"c":91.19,"h":91.19,"l":91.19,"n":3,"o":91.19,"t":"2026-10-19T15:30:00Z","v":187,"vw":91.19},{"c":91.19,"h":91.19,"l":91.19,"n":6,"o":91.19,"t":"2026-10-19T15:45:00Z","v":341,"vw":91.19},{"c":91.15,"h":91.15,"l":91.15,"n":1,"o":91.15,"t":"2026-10-19T15:50:00Z","v":100,"vw":91.15},{"c":91.15,"h":91.15,"l":91.15,"n":3,"o":91.15,"t":"2026-10-19T15:55:00Z","v":600,"vw":91.15},{"c":90.98,"h":90.98,"l":90.98,"n":10,"o":90.98,"t":"2026-10-19T16:00:00Z","v":180,"vw":90.98},{"c":90.5449,"h":90.5449,"l":90.5449,"n":2,"o":90.5449,"t":"2026-10-19T16:30:00Z","v":114,"vw":90.5449},{"c":90.59,"h":90.59,"l":90.59,"n":1,"o":90.59,"t":"2026-10-19T16:40:00Z","v":106,"vw":90.59},{"c":90.5347,"h":90.5347,"l":90.435,"n":9,"o":90.48,"t":"2026-10-19T16:45:00Z","v":1008,"vw":90.485853},{"c":90.23,"h":90.33,"l":90.23,"n":7,"o":90.33,"t":"2026-10-19T16:50:00Z","v":518,"vw":90.287983},{"c":90.31,"h":90.31,"l":90.31,"n":3,"o":90.31,"t":"2026-10-19T17:00:00Z","v":166,"vw":90.31},{"c":90.165,"h":90.165,"l":90.165,"n":4,"o":90.165,"t":"2026-10-19T17:10:00Z","v":117,"vw":90.165},{"c":90.1,"h":90.1,"l":90.1,"n":3,"o":90.1,"t":"2026-10-19T17:20:00Z","v":111,"vw":90.1},{"c":90.1331,"h":90.1331,"l":90.03,"n":5,"o":90.03,"t":"2026-10-19T17:25:00Z","v":282,"vw":90.08155},{"c":90.075,"h":90.075,"l":90.075,"n":1,"o":90.075,"t":"2026-10-19T17:30:00Z","v":100,"vw":90.075},{"c":89.8128,"h":89.8128,"l":89.8128,"n":8,"o":89.8128,"t":"2026-10-19T17:55:00Z","v":184,"vw":89.8128},{"c":89.95,"h":89.95,"l":89.95,"n":1,"o":89.95,"t":"2026-10-19T18:00:00Z","v":304,"vw":89.95},{"c":89.89,"h":89.89,"l":89.815,"n":7,"o":89.815,"t":"2026-10-19T18:05:00Z","v":736,"vw":89.831071},{"c":89.76,"h":89.81,"l":89.76,"n":6,"o":89.81,"t":"2026-10-19T18:10:00Z","v":1813,"vw":89.786862},{"c":89.65,"h":89.65,"l":89.65,"n":3,"o":89.65,"t":"2026-10-19T18:30:00Z","v":201,"vw":89.65},{"c":89.935,"h":90.065,"l":89.88,"n":69,"o":89.89,"t":"2026-10-19T18:55:00Z","v":20070,"vw":89.961317},{"c":90.11,"h":90.11,"l":89.9671,"n":9,"o":89.98,"t":"2026-10-19T19:00:00Z","v":1175,"vw":90.053373},{"c":90,"h":90,"l":89.965,"n":28,"o":89.965,"t":"2026-10-19T19:05:00Z","v":2146,"vw":89.992673},{"c":90.25,"h":90.25,"l":90.25,"n":17,"o":90.25,"t":"2026-10-19T19:20:00Z","v":932,"vw":90.25},{"c":89.82,"h":89.975,"l":89.82,"n":14,"o":89.975,"t":"2026-10-19T19:50:00Z","v":1284,"vw":89.871667},{"c":89.63,"h":89.7356,"l":89.63,"n":15,"o":89.7356,"t":"2026-10-19T19:55:00Z","v":874,"vw":89.685709},{"c":89.65,"h":89.65,"l":89.65,"n":8,"o":89.65,"t":"2026-10-19T20:00:00Z","v":117,"vw":89.65},{"c":88.17,"h":88.93,"l":88.06,"n":37,"o":88.93,"t":"2026-10-20T13:30:00Z","v":1952,"vw":88.639236},{"c":88.27,"h":88.56,"l":88.05,"n":20,"o":88.05,"t":"2026-10-20T13:35:00Z","v":1233,"vw":88.314545},{"c":87.8219,"h":88.2,"l":87.8219,"n":6,"o":88.2,"t":"2026-10-20T13:40:00Z","v":424,"vw":88.032975},{"c":88.43,"h":88.43,"l":88.06,"n":14,"o":88.12,"t":"2026-10-20T13:50:00Z","v":1494,"vw":88.238074},{"c":88.87,"h":88.87,"l":88.87,"n":2,"o":88.87,"t":"2026-10-20T13:55:00Z","v":150,"vw":88.87},{"c":88.9901,"h":88.9901,"l":88.9901,"n":6,"o":88.9901,"t":"2026-10-20T14:00:00Z","v":382,"vw":88.9901},{"c":89.47,"h":89.47,"l":89.47,"n":1,"o":89.47,"t":"2026-10-20T14:05:00Z","v":100,"vw":89.47},{"c":90.48,"h":90.48,"l":90.48,"n":2,"o":90.48,"t":"2026-10-20T14:25:00Z","v":129,"vw":90.48},{"c":90.0971,"h":90.55,"l":90.0971,"n":10,"o":90.49,"t":"2026-10-20T14:30:00Z","v":666,"vw":90.430738},{"c":90.29,"h":90.29,"l":90.29,"n":2,"o":90.29,"t":"2026-10-20T14:35:00Z","v":190,"vw":90.29},{"c":90.22,"h":90.43,"l":90.22,"n":4,"o":90.43,"t":"2026-10-20T14:45:00Z","v":257,"vw":90.303665},{"c":90.3101,"h":90.39,"l":90.3101,"n":12,"o":90.345,"t":"2026-10-20T14:50:00Z","v":3023,"vw":90.358404},{"c":90.52,"h":90.52,"l":90.52,"n":3,"o":90.52,"t":"2026-10-20T14:55:00Z","v":525,"vw":90.52},{"c":90.42,"h":90.42,"l":90.36,"n":6,"o":90.36,"t":"2026-10-20T15:00:00Z","v":450,"vw":90.396667},{"c":89.61,"h":89.61,"l":89.61,"n":2,"o":89.61,"t":"2026-10-20T15:10:00Z","v":525,"vw":89.61},{"c":89.84,"h":89.84,"l":89.84,"n":1,"o":89.84,"t":"2026-10-20T15:15:00Z","v":100,"vw":89.84},{"c":89.7791,"h":89.885,"l":89.7791,"n":5,"o":89.885,"t":"2026-10-20T15:20:00Z","v":278,"vw":89.827236},{"c":89.945,"h":89.945,"l":89.87,"n":3,"o":89.87,"t":"2026-10-20T15:25:00Z","v":274,"vw":89.911209},{"c":89.98,"h":89.98,"l":89.98,"n":1,"o":89.98,"t":"2026-10-20T15:30:00Z","v":100,"vw":89.98},{"c":89.76,"h":89.76,"l":89.76,"n":4,"o":89.76,"t":"2026-10-20T15:40:00Z","v":113,"vw":89.76},{"c":89.854,"h":89.854,"l":89.854,"n":1,"o":89.854,"t":"2026-10-20T15:45:00Z","v":200,"vw":89.854},{"c":89.785,"h":89.785,"l":89.745,"n":4,"o":89.745,"t":"2026-10-20T16:20:00Z","v":631,"vw":89.777727},{"c":90.105,"h":90.105,"l":90.105,"n":2,"o":90.105,"t":"2026-10-20T16:35:00Z","v":351,"vw":90.105},{"c":90.02,"h":90.02,"l":90.02,"n":1,"o":90.02,"t":"2026-10-20T16:40:00Z","v":100,"vw":90.02},{"c":89.8074,"h":89.8074,"l":89.8074,"n":2,"o":89.8074,"t":"2026-10-20T16:50:00Z","v":207,"vw":89.8074},{"c":89.726,"h":89.726,"l":89.726,"n":1,"o":89.726,"t":"2026-10-20T17:10:00Z","v":200,"vw":89.726},{"c":89.85,"h":89.85,"l":89.85,"n":1,"o":89.85,"t":"2026-10-20T17:15:00Z","v":100,"vw":89.85},{"c":89.8885,"h":89.8885,"l":89.8885,"n":1,"o":89.8885,"t":"2026-10-20T17:20:00Z","v":250,"vw":89.8885},{"c":89.955,"h":89.955,"l":89.955,"n":1,"o":89.955,"t":"2026-10-20T17:50:00Z","v":150,"vw":89.955},{"c":90.055,"h":90.055,"l":90.055,"n":1,"o":90.055,"t":"2026-10-20T17:55:00Z","v":150,"vw":90.055},{"c":89.96,"h":89.96,"l":89.96,"n":4,"o":89.96,"t":"2026-10-20T18:00:00Z","v":903,"vw":89.96},{"c":90.03,"h":90.09,"l":90.03,"n":2,"o":90.09,"t":"2026-10-20T18:05:00Z","v":720,"vw":90.073333},{"c":90.025,"h":90.025,"l":90.025,"n":1,"o":90.025,"t":"2026-10-20T18:10:00Z","v":619,"vw":90.025},{"c":89.94,"h":90.08,"l":89.94,"n":13,"o":90.07,"t":"2026-10-20T18:15:00Z","v":2243,"vw":90.032632},{"c":89.96,"h":90.01,"l":89.96,"n":2,"o":90.01,"t":"2026-10-20T18:20:00Z","v":200,"vw":89.985},{"c":89.9312,"h":89.9312,"l":89.9312,"n":2,"o":89.9312,"t":"2026-10-20T18:25:00Z","v":101,"vw":89.9312},{"c":89.915,"h":89.915,"l":89.915,"n":1,"o":89.915,"t":"2026-10-20T18:30:00Z","v":200,"vw":89.915},{"c":89.85,"h":89.89,"l":89.85,"n":6,"o":89.89,"t":"2026-10-20T19:05:00Z","v":485,"vw":89.88},{"c":89.58,"h":89.58,"l":89.58,"n":2,"o":89.58,"t":"2026-10-20T19:20:00Z","v":402,"vw":89.58},{"c":89.56,"h":89.56,"l":89.56,"n":2,"o":89.56,"t":"2026-10-20T19:35:00Z","v":200,"vw":89.56},{"c":89.695,"h":89.73,"l":89.695,"n":10,"o":89.73,"t":"2026-10-20T19:45:00Z","v":944,"vw":89.704},{"c":89.69,"h":89.69,"l":89.69,"n":3,"o":89.69,"t":"2026-10-20T19:50:00Z","v":440,"vw":89.69},{"c":89.45,"h":89.45,"l":89.45,"n":3,"o":89.45,"t":"2026-10-20T19:55:00Z","v":570,"vw":89.45},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-10-20T22:15:00Z","v":115,"vw":92},{"c":91.17,"h":91.31,"l":90.32,"n":38,"o":90.32,"t":"2026-10-21T13:30:00Z","v":1070,"vw":90.971036},{"c":90.89,"h":90.89,"l":90.85,"n":12,"o":90.85,"t":"2026-10-21T13:35:00Z","v":631,"vw":90.874},{"c":90.53,"h":90.53,"l":90.53,"n":1,"o":90.53,"t":"2026-10-21T13:45:00Z","v":110,"vw":90.53},{"c":90.08,"h":90.08,"l":90.08,"n":5,"o":90.08,"t":"2026-10-21T13:50:00Z","v":122,"vw":90.08},{"c":90.31,"h":90.31,"l":90.31,"n":6,"o":90.31,"t":"2026-10-21T14:05:00Z","v":600,"vw":90.31},{"c":90.39,"h":90.39,"l":90.39,"n":3,"o":90.39,"t":"2026-10-21T14:25:00Z","v":112,"vw":90.39},{"c":90.31,"h":90.31,"l":90.31,"n":2,"o":90.31,"t":"2026-10-21T14:35:00Z","v":101,"vw":90.31},{"c":90.4252,"h":90.4252,"l":90.4252,"n":1,"o":90.4252,"t":"2026-10-21T14:45:00Z","v":300,"vw":90.4252},{"c":90.3808,"h":90.3808,"l":90.3808,"n":1,"o":90.3808,"t":"2026-10-21T15:05:00Z","v":200,"vw":90.3808},{"c":90.6,"h":90.6,"l":90.6,"n":4,"o":90.6,"t":"2026-10-21T15:10:00Z","v":202,"vw":90.6},{"c":90.62,"h":90.62,"l":90.62,"n":1,"o":90.62,"t":"2026-10-21T15:15:00Z","v":300,"vw":90.62},{"c":90.49,"h":90.49,"l":90.48,"n":7,"o":90.49,"t":"2026-10-21T15:25:00Z","v":900,"vw":90.487389},{"c":90.68,"h":90.68,"l":90.68,"n":7,"o":90.68,"t":"2026-10-21T15:35:00Z","v":1002,"vw":90.68},{"c":90.81,"h":90.81,"l":90.81,"n":2,"o":90.81,"t":"2026-10-21T15:40:00Z","v":215,"vw":90.81},{"c":91,"h":91,"l":91,"n":8,"o":91,"t":"2026-10-21T15:45:00Z","v":690,"vw":91},{"c":90.94,"h":91.02,"l":90.94,"n":7,"o":91.02,"t":"2026-10-21T15:50:00Z","v":800,"vw":91.009247},{"c":90.995,"h":90.995,"l":90.95,"n":5,"o":90.95,"t":"2026-10-21T15:55:00Z","v":405,"vw":90.9725},{"c":90.86,"h":90.86,"l":90.78,"n":2,"o":90.78,"t":"2026-10-21T16:10:00Z","v":450,"vw":90.797778},{"c":90.89,"h":90.89,"l":90.89,"n":1,"o":90.89,"t":"2026-10-21T16:15:00Z","v":150,"vw":90.89},{"c":90.5705,"h":90.705,"l":90.5705,"n":3,"o":90.705,"t":"2026-10-21T16:25:00Z","v":251,"vw":90.6243},{"c":90.665,"h":90.665,"l":90.665,"n":2,"o":90.665,"t":"2026-10-21T16:35:00Z","v":155,"vw":90.665},{"c":90.8292,"h":90.8292,"l":90.8292,"n":2,"o":90.8292,"t":"2026-10-21T16:45:00Z","v":180,"vw":90.8292},{"c":91.05,"h":91.05,"l":91.05,"n":1,"o":91.05,"t":"2026-10-21T16:55:00Z","v":150,"vw":91.05},{"c":91.265,"h":91.265,"l":91.265,"n":2,"o":91.265,"t":"2026-10-21T17:15:00Z","v":201,"vw":91.265},{"c":91.188,"h":91.188,"l":91.188,"n":1,"o":91.188,"t":"2026-10-21T17:30:00Z","v":200,"vw":91.188},{"c":91.0501,"h":91.0501,"l":91.0501,"n":3,"o":91.0501,"t":"2026-10-21T17:40:00Z","v":221,"vw":91.0501},{"c":91.16,"h":91.16,"l":91.15,"n":3,"o":91.15,"t":"2026-10-21T18:00:00Z","v":300,"vw":91.156667},{"c":91.27,"h":91.27,"l":91.27,"n":2,"o":91.27,"t":"2026-10-21T18:15:00Z","v":101,"vw":91.27},{"c":91.2,"h":91.2,"l":91.2,"n":3,"o":91.2,"t":"2026-10-21T18:20:00Z","v":206,"vw":91.2},{"c":91.26,"h":91.26,"l":91.26,"n":1,"o":91.26,"t":"2026-10-21T18:30:00Z","v":100,"vw":91.26},{"c":91.07,"h":91.26,"l":91.07,"n":8,"o":91.21,"t":"2026-10-21T18:45:00Z","v":1002,"vw":91.194444},{"c":90.9451,"h":91.02,"l":90.9451,"n":6,"o":91.02,"t":"2026-10-21T18:50:00Z","v":451,"vw":90.970067},{"c":90.8,"h":90.88,"l":90.8,"n":6,"o":90.88,"t":"2026-10-21T18:55:00Z","v":616,"vw":90.851028},{"c":90.59,"h":90.72,"l":90.59,"n":15,"o":90.72,"t":"2026-10-21T19:00:00Z","v":886,"vw":90.644118},{"c":90.78,"h":90.78,"l":90.77,"n":3,"o":90.77,"t":"2026-10-21T19:05:00Z","v":400,"vw":90.775025},{"c":91.06,"h":91.06,"l":91.05,"n":10,"o":91.05,"t":"2026-10-21T19:15:00Z","v":801,"vw":91.058571},{"c":91.128,"h":91.128,"l":91.09,"n":4,"o":91.09,"t":"2026-10-21T19:25:00Z","v":402,"vw":91.11025},{"c":91.2,"h":91.2,"l":91.2,"n":5,"o":91.2,"t":"2026-10-21T19:30:00Z","v":500,"vw":91.2},{"c":91.3,"h":91.3,"l":91.3,"n":1,"o":91.3,"t":"2026-10-21T19:45:00Z","v":109,"vw":91.3},{"c":91.11,"h":91.11,"l":91.11,"n":3,"o":91.11,"t":"2026-10-21T19:55:00Z","v":219,"vw":91.11}],"history":[{"c":51.7261,"h":51.7261,"l":51.07,"n":91,"o":51.07,"t":"2025-10-01T04:00:00Z","v":4330,"vw":51.4746},{"c":52.4212,"h":52.51,"l":51.98,"n":112,"o":51.98,"t":"2025-10-02T04:00:00Z","v":5068,"vw":52.277357},{"c":52.588,"h":53.31,"l":52.3505,"n":238,"o":53.31,"t":"2025-10-03T04:00:00Z","v":12855,"vw":52.903301},{"c":54.11,"h":55.74,"l":54.0383,"n":341,"o":55.74,"t":"2025-10-06T04:00:00Z","v":31180,"vw":54.444188},{"c":53.4931,"h":56.43,"l":53,"n":301,"o":56.43,"t":"2025-10-07T04:00:00Z","v":17767,"vw":53.759991},{"c":54.92,"h":54.92,"l":53.5004,"n":178,"o":54.14,"t":"2025-10-08T04:00:00Z","v":10456,"vw":54.44536},{"c":55.2762,"h":55.98,"l":54.6,"n":278,"o":54.8364,"t":"2025-10-09T04:00:00Z","v":19453,"vw":55.006946},{"c":52.0092,"h":59.4599,"l":52,"n":357,"o":59.4599,"t":"2025-10-10T04:00:00Z","v":24623,"vw":54.170517},{"c":54.3503,"h":55.17,"l":53.575,"n":123,"o":55.17,"t":"2025-10-13T04:00:00Z","v":6573,"vw":53.972088},{"c":52.9588,"h":56.03,"l":52.86,"n":143,"o":56.03,"t":"2025-10-14T04:00:00Z","v":5494,"vw":54.073695},{"c":54.2266,"h":55.72,"l":53.73,"n":175,"o":55.72,"t":"2025-10-15T04:00:00Z","v":16648,"vw":54.280238},{"c":54.8163,"h":55.64,"l":54.17,"n":222,"o":55.4,"t":"2025-10-16T04:00:00Z","v":22845,"vw":54.984032},{"c":55.09,"h":55.09,"l":53.47,"n":501,"o":54.54,"t":"2025-10-17T04:00:00Z","v":32463,"vw":54.340355},{"c":55.0566,"h":56.2,"l":52.73,"n":124,"o":56.2,"t":"2025-10-20T04:00:00Z","v":4613,"vw":55.250673},{"c":54.39,"h":55.48,"l":54.3202,"n":77,"o":55.48,"t":"2025-10-21T04:00:00Z","v":6888,"vw":54.7777},{"c":53.445,"h":54.02,"l":52.9601,"n":126,"o":53.91,"t":"2025-10-22T04:00:00Z","v":5745,"vw":53.459141},{"c":54.9673,"h":55.18,"l":54.1,"n":137,"o":54.69,"t":"2025-10-23T04:00:00Z","v":13590,"vw":54.672501},{"c":56.175,"h":57.59,"l":55.8101,"n":139,"o":57.59,"t":"2025-10-24T04:00:00Z","v":10091,"vw":56.162935},{"c":57.6592,"h":59.53,"l":56.9505,"n":211,"o":59.53,"t":"2025-10-27T04:00:00Z","v":14721,"vw":57.388338},{"c":58.3844,"h":58.782,"l":57.245,"n":185,"o":57.2776,"t":"2025-10-28T04:00:00Z","v":11385,"vw":57.86511},{"c":59.0558,"h":59.84,"l":57.9,"n":318,"o":59,"t":"2025-10-29T04:00:00Z","v":20445,"vw":59.230021},{"c":58.0303,"h":58.56,"l":58.0303,"n":218,"o":58.29,"t":"2025-10-30T04:00:00Z","v":17063,"vw":58.405509},{"c":58.3657,"h":58.73,"l":57.775,"n":152,"o":58.5,"t":"2025-10-31T04:00:00Z","v":8027,"vw":58.248552},{"c":58.6635,"h":61.67,"l":58.55,"n":203,"o":59.84,"t":"2025-11-03T05:00:00Z","v":5506,"vw":59.155861},{"c":56.55,"h":57.5,"l":55.84,"n":232,"o":57.07,"t":"2025-11-04T05:00:00Z","v":15418,"vw":56.723477},{"c":56.82,"h":57.275,"l":55.9,"n":119,"o":55.9,"t":"2025-11-05T05:00:00Z","v":5024,"vw":56.675251},{"c":55.35,"h":56.64,"l":55.1165,"n":128,"o":56.64,"t":"2025-11-06T05:00:00Z","v":6551,"vw":55.696265},{"c":54.7586,"h":54.7586,"l":53.38,"n":144,"o":54.16,"t":"2025-11-07T05:00:00Z","v":11108,"vw":53.808568},{"c":56.6934,"h":58.06,"l":55.96,"n":120,"o":58.06,"t":"2025-11-10T05:00:00Z","v":6774,"vw":56.629767},{"c":55.345,"h":58.48,"l":55.226,"n":158,"o":58.37,"t":"2025-11-11T05:00:00Z","v":7468,"vw":55.702935},{"c":55.6213,"h":56.28,"l":55.29,"n":138,"o":56.28,"t":"2025-11-12T05:00:00Z","v":6728,"vw":55.812026},{"c":53.8858,"h":55.25,"l":53.49,"n":158,"o":54.6963,"t":"2025-11-13T05:00:00Z","v":9449,"vw":54.573715},{"c":54.4825,"h":54.8,"l":52.77,"n":175,"o":52.97,"t":"2025-11-14T05:00:00Z","v":7291,"vw":53.861421},{"c":53.405,"h":54.59,"l":53.405,"n":138,"o":54.2592,"t":"2025-11-17T05:00:00Z","v":7622,"vw":54.118031},{"c":52.3544,"h":52.8,"l":51.66,"n":139,"o":51.84,"t":"2025-11-18T05:00:00Z","v":8555,"vw":51.994465},{"c":52.8645,"h":53.371,"l":52.529,"n":95,"o":52.825,"t":"2025-11-19T05:00:00Z","v":5571,"vw":52.951606},{"c":50.5799,"h":54.4499,"l":50.5184,"n":180,"o":54.345,"t":"2025-11-20T05:00:00Z","v":7498,"vw":52.163935},{"c":50.3725,"h":50.775,"l":49,"n":141,"o":50.02,"t":"2025-11-21T05:00:00Z","v":10442,"vw":49.945023},{"c":52.5932,"h":52.6,"l":51.49,"n":96,"o":51.88,"t":"2025-11-24T05:00:00Z","v":5555,"vw":52.142195},{"c":52.3698,"h":52.99,"l":51.4711,"n":56,"o":52.99,"t":"2025-11-25T05:00:00Z","v":1836,"vw":51.830409},{"c":54.1001,"h":54.1899,"l":52.98,"n":115,"o":53.3934,"t":"2025-11-26T05:00:00Z","v":6891,"vw":53.72977},{"c":54.701,"h":54.715,"l":53.7724,"n":69,"o":53.7724,"t":"2025-11-28T05:00:00Z","v":2219,"vw":54.504822},{"c":55.0816,"h":55.98,"l":54.115,"n":197,"o":55.98,"t":"2025-12-01T05:00:00Z","v":14188,"vw":54.863577},{"c":55.505,"h":56.69,"l":55.2,"n":159,"o":56.69,"t":"2025-12-02T05:00:00Z","v":5663,"vw":55.691235},{"c":55.8312,"h":57.52,"l":54.59,"n":189,"o":57.52,"t":"2025-12-03T05:00:00Z","v":28281,"vw":55.567937},{"c":55.5749,"h":55.83,"l":55.5749,"n":83,"o":55.6759,"t":"2025-12-04T05:00:00Z","v":1352,"vw":55.71414},{"c":56.07,"h":56.52,"l":55.905,"n":152,"o":56.38,"t":"2025-12-05T05:00:00Z","v":4126,"vw":56.204271},{"c":56.7768,"h":57.27,"l":56.53,"n":121,"o":57.27,"t":"2025-12-08T05:00:00Z","v":6565,"vw":56.751365},{"c":56.9156,"h":57.03,"l":55.69,"n":134,"o":55.69,"t":"2025-12-09T05:00:00Z","v":7594,"vw":56.52337},{"c":57.875,"h":58,"l":56.69,"n":125,"o":57.42,"t":"2025-12-10T05:00:00Z","v":5819,"vw":57.166172},{"c":56.9824,"h":57.59,"l":55.83,"n":159,"o":57.59,"t":"2025-12-11T05:00:00Z","v":9419,"vw":56.356884},{"c":54.0508,"h":56.71,"l":54,"n":166,"o":56.71,"t":"2025-12-12T05:00:00Z","v":7977,"vw":54.654523},{"c":53.3009,"h":54.85,"l":53.17,"n":193,"o":54.85,"t":"2025-12-15T05:00:00Z","v":4336,"vw":53.964477},{"c":53.1086,"h":53.25,"l":52.63,"n":64,"o":53.0376,"t":"2025-12-16T05:00:00Z","v":3030,"vw":53.040906},{"c":51.2352,"h":54.6,"l":51.2068,"n":128,"o":54.6,"t":"2025-12-17T05:00:00Z","v":4796,"vw":52.268317},{"c":52.3698,"h":52.7,"l":52.3698,"n":111,"o":52.465,"t":"2025-12-18T05:00:00Z","v":3257,"vw":52.576974},{"c":53.7593,"h":54.0699,"l":53.2699,"n":177,"o":53.2699,"t":"2025-12-19T05:00:00Z","v":6959,"vw":53.715793},{"c":54.34,"h":55.88,"l":54.02,"n":118,"o":55.88,"t":"2025-12-22T05:00:00Z","v":6930,"vw":54.523699},{"c":54.58,"h":54.7,"l":53.34,"n":99,"o":53.72,"t":"2025-12-23T05:00:00Z","v":2609,"vw":54.189218},{"c":54.6541,"h":54.6884,"l":54.53,"n":56,"o":54.56,"t":"2025-12-24T05:00:00Z","v":1451,"vw":54.5592},{"c":54.95,"h":55,"l":54.835,"n":117,"o":55,"t":"2025-12-26T05:00:00Z","v":2462,"vw":54.919094},{"c":55.22,"h":56.9999,"l":54.44,"n":155,"o":56.93,"t":"2025-12-29T05:00:00Z","v":8471,"vw":55.875161},{"c":55.3053,"h":56.11,"l":54.95,"n":130,"o":56.11,"t":"2025-12-30T05:00:00Z","v":8594,"vw":55.324187},{"c":54.567,"h":56.565,"l":54.51,"n":125,"o":55.14,"t":"2025-12-31T05:00:00Z","v":6762,"vw":55.05658},{"c":57.0986,"h":57.26,"l":56.569,"n":166,"o":56.58,"t":"2026-01-02T05:00:00Z","v":5562,"vw":56.862776},{"c":57.16,"h":58.87,"l":57.09,"n":206,"o":58.87,"t":"2026-01-05T05:00:00Z","v":9134,"vw":57.442487},{"c":58.1851,"h":58.99,"l":57.4299,"n":211,"o":58.99,"t":"2026-01-06T05:00:00Z","v":15258,"vw":58.0345},{"c":57.9866,"h":58.99,"l":57.758,"n":211,"o":58.99,"t":"2026-01-07T05:00:00Z","v":16412,"vw":58.071923},{"c":56.755,"h":57.805,"l":56.27,"n":253,"o":57.805,"t":"2026-01-08T05:00:00Z","v":20766,"vw":56.721242},{"c":58.2083,"h":58.38,"l":57.105,"n":222,"o":57.57,"t":"2026-01-09T05:00:00Z","v":11085,"vw":57.982532},{"c":58.6896,"h":58.88,"l":57.73,"n":274,"o":57.89,"t":"2026-01-12T05:00:00Z","v":11135,"vw":58.354325},{"c":58.2937,"h":58.99,"l":58.2028,"n":174,"o":58.99,"t":"2026-01-13T05:00:00Z","v":7147,"vw":58.514129},{"c":57.7463,"h":58.29,"l":57.17,"n":207,"o":58.29,"t":"2026-01-14T05:00:00Z","v":7555,"vw":57.583781},{"c":59.3668,"h":60.2899,"l":59,"n":383,"o":59,"t":"2026-01-15T05:00:00Z","v":24850,"vw":59.697461},{"c":59.4536,"h":60.16,"l":59.11,"n":261,"o":60.16,"t":"2026-01-16T05:00:00Z","v":10163,"vw":59.61334},{"c":58.4192,"h":59.18,"l":57.62,"n":340,"o":58.74,"t":"2026-01-20T05:00:00Z","v":20228,"vw":58.543023},{"c":59.4747,"h":59.8899,"l":58.57,"n":214,"o":58.57,"t":"2026-01-21T05:00:00Z","v":15897,"vw":59.357981},{"c":60.2894,"h":62.28,"l":59.664,"n":225,"o":60.3,"t":"2026-01-22T05:00:00Z","v":7897,"vw":60.276714},{"c":59.83,"h":60.96,"l":59.53,"n":209,"o":60.96,"t":"2026-01-23T05:00:00Z","v":8652,"vw":60.047584},{"c":60.0088,"h":60.05,"l":59.29,"n":237,"o":59.83,"t":"2026-01-26T05:00:00Z","v":8119,"vw":59.909038},{"c":61.1594,"h":61.6499,"l":60.3,"n":198,"o":60.99,"t":"2026-01-27T05:00:00Z","v":8950,"vw":61.246629},{"c":62.1122,"h":63.99,"l":61.77,"n":273,"o":63.99,"t":"2026-01-28T05:00:00Z","v":12668,"vw":62.213056},{"c":61.7462,"h":62.66,"l":60.07,"n":315,"o":62.66,"t":"2026-01-29T05:00:00Z","v":15581,"vw":61.321646},{"c":60.06,"h":62.37,"l":59.79,"n":295,"o":62.37,"t":"2026-01-30T05:00:00Z","v":25913,"vw":60.689423},{"c":60.7939,"h":61.48,"l":59.1695,"n":340,"o":59.34,"t":"2026-02-02T05:00:00Z","v":14364,"vw":60.494869},{"c":59.567,"h":61.6,"l":58.6,"n":282,"o":61.6,"t":"2026-02-03T05:00:00Z","v":9103,"vw":59.772908},{"c":57.094,"h":59.06,"l":56.09,"n":378,"o":58.93,"t":"2026-02-04T05:00:00Z","v":19033,"vw":57.054022},{"c":57.3032,"h":57.75,"l":56.05,"n":242,"o":56.16,"t":"2026-02-05T05:00:00Z","v":8983,"vw":56.787189},{"c":60.3263,"h":60.3263,"l":58.0225,"n":210,"o":58.23,"t":"2026-02-06T05:00:00Z","v":7951,"vw":59.197611},{"c":61.6598,"h":61.8,"l":60.13,"n":215,"o":60.54,"t":"2026-02-09T05:00:00Z","v":9144,"vw":61.483186},{"c":61.28,"h":62.41,"l":61.13,"n":196,"o":62.41,"t":"2026-02-10T05:00:00Z","v":9519,"vw":61.567364},{"c":62.4197,"h":62.56,"l":61.32,"n":193,"o":62.25,"t":"2026-02-11T05:00:00Z","v":9495,"vw":62.133029},{"c":60.828,"h":62.53,"l":60.48,"n":206,"o":62.53,"t":"2026-02-12T05:00:00Z","v":8674,"vw":61.32848},{"c":60.9512,"h":61.55,"l":60.23,"n":222,"o":60.97,"t":"2026-02-13T05:00:00Z","v":8250,"vw":60.937018},{"c":60.8184,"h":61.33,"l":59.515,"n":228,"o":60.46,"t":"2026-02-17T05:00:00Z","v":8781,"vw":60.456567},{"c":61.4676,"h":62.2,"l":60.57,"n":174,"o":61.45,"t":"2026-02-18T05:00:00Z","v":8279,"vw":61.623458},{"c":61.2092,"h":61.34,"l":60.61,"n":229,"o":60.67,"t":"2026-02-19T05:00:00Z","v":15860,"vw":61.148975},{"c":61.805,"h":62.32,"l":61.29,"n":220,"o":61.99,"t":"2026-02-20T05:00:00Z","v":12449,"vw":61.803695},{"c":60.8971,"h":61.88,"l":60.62,"n":297,"o":61.88,"t":"2026-02-23T05:00:00Z","v":18517,"vw":61.147052},{"c":62.67,"h":62.67,"l":61,"n":198,"o":61,"t":"2026-02-24T05:00:00Z","v":7436,"vw":62.397605},{"c":63.9,"h":63.9,"l":62.67,"n":214,"o":62.67,"t":"2026-02-25T05:00:00Z","v":6913,"vw":63.490359},{"c":62.2825,"h":63.4,"l":61.25,"n":294,"o":63.22,"t":"2026-02-26T05:00:00Z","v":13145,"vw":62.080396},{"c":61.93,"h":61.93,"l":60.49,"n":253,"o":61.39,"t":"2026-02-27T05:00:00Z","v":11388,"vw":61.113839},{"c":61.01,"h":61.086,"l":60.01,"n":278,"o":60.01,"t":"2026-03-02T05:00:00Z","v":13965,"vw":60.727697},{"c":58.3696,"h":59.36,"l":57.02,"n":318,"o":59.36,"t":"2026-03-03T05:00:00Z","v":16415,"vw":58.036743},{"c":60.0097,"h":60.13,"l":58.69,"n":226,"o":59.52,"t":"2026-03-04T05:00:00Z","v":10564,"vw":59.775839},{"c":59.5256,"h":60.59,"l":58.62,"n":187,"o":59.77,"t":"2026-03-05T05:00:00Z","v":4846,"vw":59.793446},{"c":58.0875,"h":59.5,"l":57.77,"n":220,"o":59.05,"t":"2026-03-06T05:00:00Z","v":7594,"vw":58.679963},{"c":59.8101,"h":59.96,"l":56.94,"n":201,"o":57.48,"t":"2026-03-09T04:00:00Z","v":11947,"vw":58.194264},{"c":60.346,"h":61.395,"l":60.06,"n":233,"o":60.06,"t":"2026-03-10T04:00:00Z","v":13699,"vw":60.479091},{"c":61.19,"h":61.31,"l":60.65,"n":167,"o":60.65,"t":"2026-03-11T04:00:00Z","v":6042,"vw":60.938273},{"c":58.7958,"h":60.19,"l":58.725,"n":180,"o":60.19,"t":"2026-03-12T04:00:00Z","v":6957,"vw":59.356882},{"c":58.7162,"h":60.34,"l":58.55,"n":180,"o":60.34,"t":"2026-03-13T04:00:00Z","v":6289,"vw":59.277888},{"c":60.87,"h":61.12,"l":59.55,"n":226,"o":59.55,"t":"2026-03-16T04:00:00Z","v":11730,"vw":60.786269},{"c":60.48,"h":60.93,"l":59.659,"n":179,"o":60.85,"t":"2026-03-17T04:00:00Z","v":10823,"vw":60.664265},{"c":60.38,"h":61.08,"l":60.37,"n":176,"o":60.95,"t":"2026-03-18T04:00:00Z","v":10591,"vw":60.827849},{"c":60.31,"h":60.385,"l":58.29,"n":160,"o":58.94,"t":"2026-03-19T04:00:00Z","v":6173,"vw":59.449377},{"c":58.3221,"h":59.8,"l":58.03,"n":217,"o":59.8,"t":"2026-03-20T04:00:00Z","v":8052,"vw":58.710336},{"c":59.5813,"h":60.505,"l":59.28,"n":148,"o":59.55,"t":"2026-03-23T04:00:00Z","v":2788,"vw":59.707702},{"c":59.6409,"h":59.83,"l":58.85,"n":144,"o":59.38,"t":"2026-03-24T04:00:00Z","v":3238,"vw":59.358667},{"c":60.6962,"h":61.18,"l":60.6948,"n":154,"o":60.6948,"t":"2026-03-25T04:00:00Z","v":2849,"vw":60.950338},{"c":57.8052,"h":59.77,"l":57.8052,"n":261,"o":59.68,"t":"2026-03-26T04:00:00Z","v":19538,"vw":59.27031},{"c":56.315,"h":57.57,"l":55.29,"n":259,"o":57.33,"t":"2026-03-27T04:00:00Z","v":11936,"vw":56.059858},{"c":54.2198,"h":56.53,"l":53.8302,"n":264,"o":56.5,"t":"2026-03-30T04:00:00Z","v":9886,"vw":55.137141},{"c":57.3707,"h":57.3707,"l":54.45,"n":201,"o":54.45,"t":"2026-03-31T04:00:00Z","v":5373,"vw":56.172274},{"c":58.9012,"h":59.44,"l":58.15,"n":205,"o":58.7,"t":"2026-04-01T04:00:00Z","v":11423,"vw":58.84836},{"c":58.8097,"h":58.8097,"l":56.7701,"n":160,"o":57.14,"t":"2026-04-02T04:00:00Z","v":3376,"vw":58.227478},{"c":59.395,"h":59.395,"l":58.79,"n":186,"o":58.79,"t":"2026-04-06T04:00:00Z","v":10746,"vw":59.257903},{"c":59.7623,"h":59.825,"l":58.35,"n":275,"o":59.39,"t":"2026-04-07T04:00:00Z","v":41007,"vw":59.21243},{"c":63.9192,"h":63.9192,"l":62.41,"n":318,"o":63.13,"t":"2026-04-08T04:00:00Z","v":13731,"vw":63.346052},{"c":64.5698,"h":64.5698,"l":63.42,"n":180,"o":64,"t":"2026-04-09T04:00:00Z","v":10903,"vw":64.154108},{"c":65.98,"h":66.77,"l":65.43,"n":263,"o":66.19,"t":"2026-04-10T04:00:00Z","v":17345,"vw":66.123594},{"c":67.41,"h":67.41,"l":65.57,"n":287,"o":65.7,"t":"2026-04-13T04:00:00Z","v":12162,"vw":66.559756},{"c":69.76,"h":70.18,"l":67.9098,"n":368,"o":70,"t":"2026-04-14T04:00:00Z","v":20943,"vw":68.994702},{"c":69.295,"h":69.87,"l":67.99,"n":348,"o":69.87,"t":"2026-04-15T04:00:00Z","v":16258,"vw":69.221762},{"c":70.25,"h":70.25,"l":69.135,"n":320,"o":70.09,"t":"2026-04-16T04:00:00Z","v":13833,"vw":69.952429},{"c":71.18,"h":71.8,"l":70.895,"n":367,"o":71.8,"t":"2026-04-17T04:00:00Z","v":13953,"vw":71.205176},{"c":71.56,"h":71.56,"l":70.5177,"n":278,"o":71.17,"t":"2026-04-20T04:00:00Z","v":17816,"vw":71.019687},{"c":72.55,"h":73.23,"l":71.43,"n":501,"o":71.43,"t":"2026-04-21T04:00:00Z","v":28070,"vw":72.606401},{"c":74.83,"h":74.83,"l":72.835,"n":370,"o":72.835,"t":"2026-04-22T04:00:00Z","v":15625,"vw":73.727666},{"c":73.9366,"h":75.57,"l":73.18,"n":574,"o":75.57,"t":"2026-04-23T04:00:00Z","v":29262,"vw":74.530995},{"c":78.26,"h":78.51,"l":75.3501,"n":626,"o":77.8,"t":"2026-04-24T04:00:00Z","v":52559,"vw":77.283145},{"c":78.4,"h":79.37,"l":77.29,"n":713,"o":79.37,"t":"2026-04-27T04:00:00Z","v":39123,"vw":77.977929},{"c":75.99,"h":76.415,"l":74.4,"n":602,"o":75.36,"t":"2026-04-28T04:00:00Z","v":20605,"vw":75.434568},{"c":76.92,"h":76.92,"l":75.7799,"n":353,"o":76.32,"t":"2026-04-29T04:00:00Z","v":16279,"vw":76.330801},{"c":79.23,"h":79.3299,"l":76.97,"n":438,"o":78.12,"t":"2026-04-30T04:00:00Z","v":30086,"vw":78.240925},{"c":80.25,"h":80.31,"l":78.5826,"n":460,"o":79.65,"t":"2026-05-01T04:00:00Z","v":25243,"vw":79.902492},{"c":80.75,"h":83.51,"l":79.59,"n":1358,"o":81.83,"t":"2026-05-04T04:00:00Z","v":135071,"vw":80.942},{"c":84.11,"h":84.8,"l":82.22,"n":1165,"o":82.6,"t":"2026-05-05T04:00:00Z","v":1171483,"vw":83.516088},{"c":87.39,"h":87.39,"l":84.6766,"n":1074,"o":87.19,"t":"2026-05-06T04:00:00Z","v":59332,"vw":86.214089},{"c":85.2,"h":88.27,"l":84.68,"n":1217,"o":87.4,"t":"2026-05-07T04:00:00Z","v":89372,"vw":85.948381},{"c":90.69,"h":90.69,"l":87.12,"n":1287,"o":87.12,"t":"2026-05-08T04:00:00Z","v":103932,"vw":88.943318},{"c":92.9307,"h":93.43,"l":91.38,"n":2000,"o":92.93,"t":"2026-05-11T04:00:00Z","v":97196,"vw":92.553178},{"c":89.29,"h":91,"l":86,"n":1808,"o":91,"t":"2026-05-12T04:00:00Z","v":79483,"vw":89.174283},{"c":91.55,"h":92.08,"l":89.45,"n":1370,"o":90.44,"t":"2026-05-13T04:00:00Z","v":60075,"vw":90.941452},{"c":92.69,"h":92.99,"l":91.35,"n":1044,"o":92.35,"t":"2026-05-14T04:00:00Z","v":50447,"vw":92.430072},{"c":87.92,"h":90,"l":87.57,"n":1473,"o":90,"t":"2026-05-15T04:00:00Z","v":82929,"vw":88.561992},{"c":86.77,"h":90.72,"l":85.08,"n":1178,"o":89.56,"t":"2026-05-18T04:00:00Z","v":40226,"vw":87.268953},{"c":86.34,"h":87.69,"l":83.17,"n":1023,"o":85.01,"t":"2026-05-19T04:00:00Z","v":44635,"vw":85.90571},{"c":90.225,"h":90.3799,"l":87.8089,"n":1892,"o":88.39,"t":"2026-05-20T04:00:00Z","v":93693,"vw":89.296398},{"c":93.07,"h":93.07,"l":90.25,"n":1415,"o":90.25,"t":"2026-05-21T04:00:00Z","v":88770,"vw":91.906845},{"c":94.64,"h":95.61,"l":93.5101,"n":2256,"o":94.6,"t":"2026-05-22T04:00:00Z","v":95260,"vw":94.887864},{"c":99.61,"h":99.87,"l":97.29,"n":2378,"o":98.87,"t":"2026-05-26T04:00:00Z","v":105873,"vw":98.816768},{"c":98.91,"h":102.91,"l":97.22,"n":3185,"o":102.83,"t":"2026-05-27T04:00:00Z","v":162879,"vw":99.148983},{"c":100.84,"h":101.3899,"l":97.95,"n":1571,"o":99.97,"t":"2026-05-28T04:00:00Z","v":82832,"vw":100.113811},{"c":101.3,"h":102.74,"l":100.27,"n":1965,"o":102.31,"t":"2026-05-29T04:00:00Z","v":87834,"vw":101.471759},{"c":105.36,"h":106.38,"l":102.215,"n":3472,"o":103.93,"t":"2026-06-01T04:00:00Z","v":150215,"vw":104.472811},{"c":108.99,"h":112,"l":106.55,"n":2775,"o":107,"t":"2026-06-02T04:00:00Z","v":126003,"vw":107.925455},{"c":108.96,"h":111,"l":106.67,"n":2480,"o":110.64,"t":"2026-06-03T04:00:00Z","v":166523,"vw":108.753889},{"c":105.89,"h":106.88,"l":101.4701,"n":3594,"o":104.7,"t":"2026-06-04T04:00:00Z","v":165862,"vw":103.704409},{"c":95.13,"h":101.57,"l":94.63,"n":7950,"o":101.57,"t":"2026-06-05T04:00:00Z","v":376653,"vw":98.390976},{"c":99.54,"h":101.95,"l":98.31,"n":3582,"o":99.13,"t":"2026-06-08T04:00:00Z","v":294338,"vw":99.783583},{"c":97.76,"h":102.79,"l":91.85,"n":3360,"o":102.79,"t":"2026-06-09T04:00:00Z","v":195174,"vw":97.688548},{"c":94,"h":97.91,"l":93.84,"n":3523,"o":95.3,"t":"2026-06-10T04:00:00Z","v":239459,"vw":95.723544},{"c":100.17,"h":100.44,"l":94.89,"n":2891,"o":95.16,"t":"2026-06-11T04:00:00Z","v":202237,"vw":97.558115},{"c":100.89,"h":101.97,"l":98.44,"n":1691,"o":99.84,"t":"2026-06-12T04:00:00Z","v":106636,"vw":100.84408},{"c":106.28,"h":106.42,"l":104.2301,"n":2011,"o":105.49,"t":"2026-06-15T04:00:00Z","v":192698,"vw":105.119614},{"c":101.73,"h":106.54,"l":101.73,"n":1524,"o":106.16,"t":"2026-06-16T04:00:00Z","v":63828,"vw":104.347938},{"c":103.58,"h":106.81,"l":103.2,"n":1776,"o":104.17,"t":"2026-06-17T04:00:00Z","v":106026,"vw":104.646591},{"c":109.27,"h":109.79,"l":107.27,"n":1700,"o":108.23,"t":"2026-06-18T04:00:00Z","v":95511,"vw":108.815634},{"c":110.74,"h":111.52,"l":109.74,"n":2127,"o":111.52,"t":"2026-06-22T04:00:00Z","v":103020,"vw":110.372204},{"c":102.62,"h":105.56,"l":102,"n":2344,"o":104.17,"t":"2026-06-23T04:00:00Z","v":143490,"vw":103.882289},{"c":101.93,"h":103.31,"l":99.5,"n":1477,"o":103.31,"t":"2026-06-24T04:00:00Z","v":81374,"vw":101.506698},{"c":104.91,"h":108.81,"l":101.62,"n":2175,"o":107.95,"t":"2026-06-25T04:00:00Z","v":138593,"vw":103.68763},{"c":101.12,"h":102.02,"l":99.42,"n":2001,"o":100.49,"t":"2026-06-26T04:00:00Z","v":108388,"vw":100.561051},{"c":102.515,"h":103.2999,"l":96.64,"n":9845,"o":101.36,"t":"2026-06-29T04:00:00Z","v":384510,"vw":100.324446},{"c":106.31,"h":106.6402,"l":103.01,"n":1636,"o":103.01,"t":"2026-06-30T04:00:00Z","v":72685,"vw":105.088872},{"c":100.35,"h":103.85,"l":100.3,"n":1665,"o":103.85,"t":"2026-07-01T04:00:00Z","v":61135,"vw":101.822537},{"c":95.9104,"h":101.615,"l":94.5,"n":1858,"o":100.03,"t":"2026-07-02T04:00:00Z","v":81999,"vw":96.446427},{"c":99.05,"h":100.82,"l":98.7,"n":1237,"o":98.7,"t":"2026-07-06T04:00:00Z","v":43811,"vw":99.677889},{"c":94.79,"h":95.69,"l":92.81,"n":2423,"o":95.69,"t":"2026-07-07T04:00:00Z","v":113329,"vw":93.87694},{"c":96.98,"h":96.98,"l":93.43,"n":776,"o":93.43,"t":"2026-07-08T04:00:00Z","v":57047,"vw":95.802188},{"c":99.9044,"h":101.7,"l":99.11,"n":1212,"o":100.14,"t":"2026-07-09T04:00:00Z","v":65049,"vw":100.187832},{"c":99.6207,"h":100.3,"l":98,"n":966,"o":99.8,"t":"2026-07-10T04:00:00Z","v":48953,"vw":99.261723},{"c":94.8671,"h":97.3,"l":94.38,"n":1225,"o":97.3,"t":"2026-07-13T04:00:00Z","v":48638,"vw":95.639231},{"c":96.3077,"h":98.4899,"l":95.25,"n":906,"o":97.38,"t":"2026-07-14T04:00:00Z","v":55260,"vw":96.291686},{"c":93.9378,"h":97.4,"l":91.31,"n":1201,"o":97.4,"t":"2026-07-15T04:00:00Z","v":50438,"vw":93.420423},{"c":89.75,"h":91.5,"l":89,"n":1301,"o":91.11,"t":"2026-07-16T04:00:00Z","v":66242,"vw":90.008663},{"c":88.6074,"h":90.49,"l":84.835,"n":1086,"o":86.05,"t":"2026-07-17T04:00:00Z","v":35621,"vw":87.692928},{"c":89.2081,"h":91.1225,"l":89.06,"n":1248,"o":89.69,"t":"2026-07-20T04:00:00Z","v":69391,"vw":90.08817},{"c":94.42,"h":94.59,"l":91.96,"n":1601,"o":92.34,"t":"2026-07-21T04:00:00Z","v":52370,"vw":93.598837},{"c":94.62,"h":95.55,"l":91.94,"n":616,"o":91.94,"t":"2026-07-22T04:00:00Z","v":17762,"vw":94.493766},{"c":94.0974,"h":95.285,"l":93.145,"n":670,"o":93.53,"t":"2026-07-23T04:00:00Z","v":25105,"vw":94.156262},{"c":90.4407,"h":93.9,"l":90.01,"n":1076,"o":93.9,"t":"2026-07-24T04:00:00Z","v":26880,"vw":91.88749},{"c":89.25,"h":91.635,"l":87.13,"n":908,"o":91.26,"t":"2026-07-27T04:00:00Z","v":34085,"vw":88.215927},{"c":85.4613,"h":86.17,"l":83.44,"n":1918,"o":85.34,"t":"2026-07-28T04:00:00Z","v":93398,"vw":84.790098},{"c":80.73,"h":85.36,"l":80.61,"n":1896,"o":84.57,"t":"2026-07-29T04:00:00Z","v":111832,"vw":83.074905},{"c":87.0104,"h":87.1801,"l":83.4,"n":675,"o":83.4,"t":"2026-07-30T04:00:00Z","v":20634,"vw":85.979464},{"c":87.5721,"h":91.7,"l":86.51,"n":1510,"o":91.7,"t":"2026-07-31T04:00:00Z","v":99244,"vw":88.608585},{"c":88.955,"h":89.365,"l":84.76,"n":992,"o":86.75,"t":"2026-08-03T04:00:00Z","v":44783,"vw":87.866791},{"c":94.5151,"h":95.04,"l":92,"n":1069,"o":92.47,"t":"2026-08-04T04:00:00Z","v":41357,"vw":93.957854},{"c":93.81,"h":95.85,"l":93.73,"n":1116,"o":94.73,"t":"2026-08-05T04:00:00Z","v":61235,"vw":94.892696},{"c":93.6278,"h":95.2279,"l":91.03,"n":738,"o":91.75,"t":"2026-08-06T04:00:00Z","v":33184,"vw":93.853179},{"c":94.2825,"h":95.6,"l":92.8,"n":764,"o":95.4,"t":"2026-08-07T04:00:00Z","v":26412,"vw":93.795424},{"c":92.69,"h":94.67,"l":92.69,"n":648,"o":94.28,"t":"2026-08-10T04:00:00Z","v":20242,"vw":93.752242},{"c":93.4019,"h":93.76,"l":92.748,"n":531,"o":93,"t":"2026-08-11T04:00:00Z","v":22254,"vw":93.177338},{"c":96.2422,"h":97,"l":95.62,"n":835,"o":95.62,"t":"2026-08-12T04:00:00Z","v":25733,"vw":96.462598},{"c":97.2713,"h":98.63,"l":96.3,"n":835,"o":96.7,"t":"2026-08-13T04:00:00Z","v":36523,"vw":97.969175},{"c":97.0401,"h":98.39,"l":96.21,"n":656,"o":98.39,"t":"2026-08-14T04:00:00Z","v":23471,"vw":96.904607},{"c":97.8814,"h":99.14,"l":97.52,"n":807,"o":98.05,"t":"2026-08-17T04:00:00Z","v":22328,"vw":98.476495},{"c":93.0386,"h":94.94,"l":92.47,"n":1026,"o":94.06,"t":"2026-08-18T04:00:00Z","v":36514,"vw":93.575198},{"c":91.9219,"h":94.52,"l":90.87,"n":914,"o":94.52,"t":"2026-08-19T04:00:00Z","v":33863,"vw":92.191197},{"c":92.5072,"h":92.74,"l":91.515,"n":780,"o":91.92,"t":"2026-08-20T04:00:00Z","v":1137627,"vw":92.198816},{"c":92.41,"h":94.16,"l":91.875,"n":1183,"o":94.16,"t":"2026-08-21T04:00:00Z","v":31136,"vw":92.872376},{"c":89.9422,"h":91.55,"l":89.18,"n":786,"o":91.55,"t":"2026-08-24T04:00:00Z","v":24868,"vw":90.045994},{"c":91.77,"h":92.35,"l":91.11,"n":469,"o":92.02,"t":"2026-08-25T04:00:00Z","v":22938,"vw":91.70919},{"c":92.48,"h":92.5706,"l":91.4,"n":465,"o":91.4,"t":"2026-08-26T04:00:00Z","v":21023,"vw":92.111464},{"c":94.4212,"h":94.76,"l":93.375,"n":570,"o":94.66,"t":"2026-08-27T04:00:00Z","v":21468,"vw":94.053243},{"c":91.9685,"h":93.82,"l":91.8,"n":521,"o":93.33,"t":"2026-08-28T04:00:00Z","v":20904,"vw":92.48689},{"c":92.6068,"h":92.76,"l":91.9801,"n":596,"o":92.39,"t":"2026-08-31T04:00:00Z","v":29557,"vw":92.377522},{"c":91.2019,"h":91.75,"l":90.79,"n":578,"o":91.68,"t":"2026-09-01T04:00:00Z","v":27141,"vw":91.307665},{"c":91.6994,"h":91.73,"l":90.69,"n":422,"o":91.4,"t":"2026-09-02T04:00:00Z","v":16251,"vw":91.313427},{"c":92.2119,"h":92.2332,"l":89.81,"n":647,"o":91.5,"t":"2026-09-03T04:00:00Z","v":31817,"vw":90.827854},{"c":94.8542,"h":94.8542,"l":92.9,"n":669,"o":92.9,"t":"2026-09-04T04:00:00Z","v":16426,"vw":93.947564},{"c":96.3434,"h":97.55,"l":96.18,"n":755,"o":96.18,"t":"2026-09-08T04:00:00Z","v":18278,"vw":96.795281},{"c":96.6285,"h":97.31,"l":96.31,"n":657,"o":96.31,"t":"2026-09-09T04:00:00Z","v":25218,"vw":96.703187},{"c":93.7943,"h":95.05,"l":93.7943,"n":535,"o":95.05,"t":"2026-09-10T04:00:00Z","v":13621,"vw":94.466353},{"c":95.71,"h":96.1199,"l":95.0252,"n":532,"o":95.63,"t":"2026-09-11T04:00:00Z","v":21767,"vw":95.820305},{"c":90.7851,"h":91.62,"l":90.23,"n":687,"o":91.53,"t":"2026-09-14T04:00:00Z","v":20460,"vw":90.975816},{"c":90.8328,"h":92.03,"l":90.7501,"n":420,"o":91.08,"t":"2026-09-15T04:00:00Z","v":20243,"vw":91.283001},{"c":91.7832,"h":92.86,"l":90.9806,"n":407,"o":92.12,"t":"2026-09-16T04:00:00Z","v":13091,"vw":92.205968},{"c":95.133,"h":95.35,"l":93.6,"n":454,"o":93.6,"t":"2026-09-17T04:00:00Z","v":16681,"vw":94.880969},{"c":96.7602,"h":96.78,"l":95.2533,"n":385,"o":95.74,"t":"2026-09-18T04:00:00Z","v":14324,"vw":95.783327},{"c":101.21,"h":101.38,"l":98.67,"n":911,"o":98.95,"t":"2026-09-21T04:00:00Z","v":39408,"vw":100.020326},{"c":102.9353,"h":103.21,"l":100.75,"n":775,"o":100.75,"t":"2026-09-22T04:00:00Z","v":25444,"vw":102.388873},{"c":101.3878,"h":102.65,"l":100.7,"n":570,"o":102.65,"t":"2026-09-23T04:00:00Z","v":13678,"vw":101.373741},{"c":101.4766,"h":101.69,"l":99.75,"n":438,"o":100.01,"t":"2026-09-24T04:00:00Z","v":15503,"vw":100.762896},{"c":102.43,"h":103.49,"l":102.04,"n":676,"o":102.93,"t":"2026-09-25T04:00:00Z","v":27947,"vw":102.597744},{"c":100.4694,"h":102,"l":99.49,"n":770,"o":101.97,"t":"2026-09-28T04:00:00Z","v":155255,"vw":100.961119},{"c":101.1136,"h":101.95,"l":100.48,"n":523,"o":101.33,"t":"2026-09-29T04:00:00Z","v":26348,"vw":101.685488},{"c":101.09,"h":101.96,"l":100.83,"n":897,"o":101.96,"t":"2026-09-30T04:00:00Z","v":20315,"vw":101.287572},{"c":102.16,"h":102.39,"l":100.28,"n":762,"o":101.9,"t":"2026-10-01T04:00:00Z","v":27585,"vw":101.260545},{"c":104.15,"h":105.0046,"l":103.01,"n":833,"o":103.3,"t":"2026-10-02T04:00:00Z","v":40406,"vw":104.471982},{"c":104.48,"h":104.98,"l":103.78,"n":951,"o":104.4,"t":"2026-10-05T04:00:00Z","v":27633,"vw":104.346271},{"c":105.01,"h":105.769,"l":104.52,"n":763,"o":104.52,"t":"2026-10-06T04:00:00Z","v":56130,"vw":105.422364},{"c":104.51,"h":104.52,"l":102.8798,"n":769,"o":103.31,"t":"2026-10-07T04:00:00Z","v":74574,"vw":103.805645},{"c":100.8,"h":103.55,"l":100.24,"n":984,"o":103.01,"t":"2026-10-08T04:00:00Z","v":57400,"vw":102.093268},{"c":100.72,"h":102.61,"l":100.385,"n":514,"o":102.61,"t":"2026-10-09T04:00:00Z","v":27678,"vw":100.799705},{"c":98.01,"h":100.36,"l":98,"n":854,"o":100.36,"t":"2026-10-12T04:00:00Z","v":33327,"vw":98.545963},{"c":97.41,"h":97.41,"l":94.37,"n":622,"o":96.2,"t":"2026-10-13T04:00:00Z","v":20791,"vw":96.373375},{"c":92.95,"h":95.8,"l":92.75,"n":947,"o":95.8,"t":"2026-10-14T04:00:00Z","v":33532,"vw":94.621771},{"c":91.81,"h":91.9,"l":88.09,"n":1535,"o":90.33,"t":"2026-10-15T04:00:00Z","v":47674,"vw":89.34059},{"c":88.03,"h":90.42,"l":87.93,"n":956,"o":90.35,"t":"2026-10-16T04:00:00Z","v":31326,"vw":89.388008},{"c":89.65,"h":91.19,"l":89.63,"n":900,"o":90.58,"t":"2026-10-19T04:00:00Z","v":51692,"vw":90.045561},{"c":89.4359,"h":90.55,"l":87.8219,"n":518,"o":88.93,"t":"2026-10-20T04:00:00Z","v":27154,"vw":89.63472},{"c":91.1961,"h":91.31,"l":90.08,"n":539,"o":90.32,"t":"2026-10-21T04:00:00Z","v":19132,"vw":90.862853}],"volatilityBars":[{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-09-21T08:00:00Z","v":300,"vw":98},{"c":98.67,"h":98.95,"l":98.67,"n":67,"o":98.95,"t":"2026-09-21T13:30:00Z","v":5680,"vw":98.907626},{"c":99.46,"h":99.53,"l":99.33,"n":16,"o":99.44,"t":"2026-09-21T13:45:00Z","v":759,"vw":99.401429},{"c":99.47,"h":99.575,"l":99.335,"n":28,"o":99.575,"t":"2026-09-21T14:00:00Z","v":2391,"vw":99.462198},{"c":99.74,"h":99.8,"l":99.45,"n":18,"o":99.5,"t":"2026-09-21T14:15:00Z","v":968,"vw":99.663571},{"c":99.81,"h":99.91,"l":99.74,"n":24,"o":99.74,"t":"2026-09-21T14:30:00Z","v":1348,"vw":99.813287},{"c":99.925,"h":99.925,"l":99.74,"n":14,"o":99.855,"t":"2026-09-21T14:45:00Z","v":783,"vw":99.871154},{"c":100.215,"h":100.215,"l":99.99,"n":23,"o":99.99,"t":"2026-09-21T15:00:00Z","v":2328,"vw":100.027031},{"c":100.32,"h":100.32,"l":100.2,"n":19,"o":100.23,"t":"2026-09-21T15:15:00Z","v":2134,"vw":100.2275},{"c":100.37,"h":100.37,"l":100.37,"n":9,"o":100.37,"t":"2026-09-21T15:30:00Z","v":113,"vw":100.37},{"c":100.0401,"h":100.37,"l":99.99,"n":40,"o":100.37,"t":"2026-09-21T15:45:00Z","v":7066,"vw":100.150896},{"c":100.385,"h":100.385,"l":100.15,"n":22,"o":100.15,"t":"2026-09-21T16:00:00Z","v":1897,"vw":100.234677},{"c":100.6,"h":100.6,"l":100.59,"n":4,"o":100.59,"t":"2026-09-21T16:15:00Z","v":305,"vw":100.595},{"c":100.8,"h":100.8,"l":100.8,"n":6,"o":100.8,"t":"2026-09-21T16:30:00Z","v":188,"vw":100.8},{"c":100.59,"h":100.59,"l":100.58,"n":8,"o":100.58,"t":"2026-09-21T16:45:00Z","v":264,"vw":100.585},{"c":100.65,"h":100.65,"l":100.61,"n":4,"o":100.61,"t":"2026-09-21T17:00:00Z","v":231,"vw":100.632533},{"c":100.63,"h":100.63,"l":100.47,"n":12,"o":100.57,"t":"2026-09-21T17:15:00Z","v":584,"vw":100.542},{"c":100.64,"h":100.64,"l":100.53,"n":15,"o":100.53,"t":"2026-09-21T17:30:00Z","v":1131,"vw":100.601795},{"c":100.59,"h":100.77,"l":100.59,"n":9,"o":100.77,"t":"2026-09-21T17:45:00Z","v":660,"vw":100.681423},{"c":100.8,"h":100.8,"l":100.71,"n":5,"o":100.71,"t":"2026-09-21T18:00:00Z","v":481,"vw":100.752353},{"c":100.905,"h":100.97,"l":100.87,"n":16,"o":100.87,"t":"2026-09-21T18:15:00Z","v":685,"vw":100.913571},{"c":101,"h":101,"l":100.91,"n":15,"o":100.91,"t":"2026-09-21T18:30:00Z","v":417,"vw":100.94},{"c":100.95,"h":100.95,"l":100.95,"n":3,"o":100.95,"t":"2026-09-21T18:45:00Z","v":102,"vw":100.95},{"c":101.26,"h":101.26,"l":101.155,"n":6,"o":101.17,"t":"2026-09-21T19:00:00Z","v":590,"vw":101.181471},{"c":101.38,"h":101.38,"l":101.12,"n":5,"o":101.12,"t":"2026-09-21T19:30:00Z","v":360,"vw":101.24},{"c":101.21,"h":101.38,"l":101.1724,"n":20,"o":101.1724,"t":"2026-09-21T19:45:00Z","v":2511,"vw":101.223756},{"c":101.93,"h":102,"l":100.99,"n":14,"o":102,"t":"2026-09-22T08:00:00Z","v":2203,"vw":101.90397},{"c":100.8,"h":100.8,"l":100.8,"n":2,"o":100.8,"t":"2026-09-22T13:15:00Z","v":200,"vw":100.8},{"c":101.85,"h":101.85,"l":100.61,"n":72,"o":100.61,"t":"2026-09-22T13:30:00Z","v":3140,"vw":101.314075},{"c":102.05,"h":102.06,"l":102.05,"n":5,"o":102.06,"t":"2026-09-22T13:45:00Z","v":427,"vw":102.05266},{"c":102.0282,"h":102.2,"l":101.91,"n":13,"o":102.09,"t":"2026-09-22T14:30:00Z","v":964,"vw":101.990263},{"c":102.26,"h":102.26,"l":102.05,"n":8,"o":102.05,"t":"2026-09-22T15:15:00Z","v":549,"vw":102.16845},{"c":102.06,"h":102.11,"l":102.06,"n":6,"o":102.11,"t":"2026-09-22T15:30:00Z","v":636,"vw":102.075994},{"c":101.965,"h":102.21,"l":101.87,"n":32,"o":102.13,"t":"2026-09-22T16:15:00Z","v":2261,"vw":102.054402},{"c":102.205,"h":102.205,"l":102.205,"n":2,"o":102.205,"t":"2026-09-22T16:45:00Z","v":225,"vw":102.205},{"c":102.3399,"h":102.34,"l":102.265,"n":12,"o":102.34,"t":"2026-09-22T17:00:00Z","v":1102,"vw":102.322657},{"c":102.185,"h":102.205,"l":102.185,"n":5,"o":102.205,"t":"2026-09-22T17:15:00Z","v":690,"vw":102.188333},{"c":102.8599,"h":102.8599,"l":102.78,"n":13,"o":102.795,"t":"2026-09-22T19:00:00Z","v":910,"vw":102.810198},{"c":102.84,"h":102.84,"l":102.84,"n":7,"o":102.84,"t":"2026-09-22T19:15:00Z","v":264,"vw":102.84},{"c":102.9,"h":102.9,"l":102.9,"n":4,"o":102.9,"t":"2026-09-22T19:30:00Z","v":192,"vw":102.9},{"c":103,"h":103.21,"l":102.9181,"n":24,"o":103,"t":"2026-09-22T19:45:00Z","v":5829,"vw":103.010156},{"c":103.45,"h":103.45,"l":103.45,"n":1,"o":103.45,"t":"2026-09-22T22:15:00Z","v":100,"vw":103.45},{"c":103.49,"h":103.49,"l":103.48,"n":8,"o":103.48,"t":"2026-09-23T08:00:00Z","v":1197,"vw":103.483524},{"c":102.2,"h":102.2,"l":102.2,"n":2,"o":102.2,"t":"2026-09-23T11:15:00Z","v":700,"vw":102.2},{"c":101.94,"h":102.65,"l":101.94,"n":36,"o":102.65,"t":"2026-09-23T13:30:00Z","v":1401,"vw":102.324297},{"c":101.7967,"h":101.7967,"l":101.7967,"n":4,"o":101.7967,"t":"2026-09-23T13:45:00Z","v":256,"vw":101.7967},{"c":100.7,"h":100.7,"l":100.7,"n":4,"o":100.7,"t":"2026-09-23T14:15:00Z","v":106,"vw":100.7},{"c":101,"h":101,"l":101,"n":3,"o":101,"t":"2026-09-23T14:30:00Z","v":121,"vw":101},{"c":101.46,"h":101.48,"l":101,"n":17,"o":101.13,"t":"2026-09-23T14:45:00Z","v":1152,"vw":101.141818},{"c":101.4753,"h":101.4753,"l":101.4753,"n":2,"o":101.4753,"t":"2026-09-23T15:00:00Z","v":206,"vw":101.4753},{"c":101.59,"h":101.59,"l":101.59,"n":1,"o":101.59,"t":"2026-09-23T15:15:00Z","v":120,"vw":101.59},{"c":101.2,"h":101.2,"l":101.2,"n":1,"o":101.2,"t":"2026-09-23T16:15:00Z","v":100,"vw":101.2},{"c":100.83,"h":100.85,"l":100.83,"n":7,"o":100.85,"t":"2026-09-23T17:00:00Z","v":426,"vw":100.835},{"c":100.85,"h":100.85,"l":100.85,"n":3,"o":100.85,"t":"2026-09-23T17:15:00Z","v":718,"vw":100.85},{"c":101.3,"h":101.3,"l":101.08,"n":13,"o":101.08,"t":"2026-09-23T17:30:00Z","v":1238,"vw":101.114156},{"c":101.3,"h":101.3,"l":101.3,"n":1,"o":101.3,"t":"2026-09-23T18:30:00Z","v":285,"vw":101.3},{"c":101.455,"h":101.455,"l":101.455,"n":1,"o":101.455,"t":"2026-09-23T18:45:00Z","v":155,"vw":101.455},{"c":101.33,"h":101.465,"l":101.33,"n":3,"o":101.465,"t":"2026-09-23T19:00:00Z","v":625,"vw":101.404423},{"c":101.56,"h":101.56,"l":101.35,"n":7,"o":101.35,"t":"2026-09-23T19:30:00Z","v":431,"vw":101.450909},{"c":101.32,"h":101.32,"l":101.32,"n":7,"o":101.32,"t":"2026-09-23T19:45:00Z","v":142,"vw":101.32},{"c":100.45,"h":100.45,"l":99.75,"n":31,"o":100.01,"t":"2026-09-24T13:30:00Z","v":1272,"vw":100.287056},{"c":100.39,"h":100.71,"l":100.39,"n":5,"o":100.71,"t":"2026-09-24T13:45:00Z","v":500,"vw":100.582},{"c":100.34,"h":100.46,"l":100.34,"n":15,"o":100.46,"t":"2026-09-24T14:00:00Z","v":783,"vw":100.433458},{"c":100.48,"h":100.48,"l":100.48,"n":1,"o":100.48,"t":"2026-09-24T14:15:00Z","v":100,"vw":100.48},{"c":100.4,"h":100.82,"l":100.4,"n":8,"o":100.61,"t":"2026-09-24T14:30:00Z","v":565,"vw":100.628164},{"c":100.155,"h":100.39,"l":100.155,"n":16,"o":100.25,"t":"2026-09-24T15:00:00Z","v":2175,"vw":100.264815},{"c":100.27,"h":100.27,"l":100.27,"n":6,"o":100.27,"t":"2026-09-24T15:15:00Z","v":377,"vw":100.27},{"c":100.23,"h":100.23,"l":100.23,"n":1,"o":100.23,"t":"2026-09-24T15:30:00Z","v":100,"vw":100.23},{"c":100.385,"h":100.585,"l":100.385,"n":6,"o":100.44,"t":"2026-09-24T15:45:00Z","v":557,"vw":100.469154},{"c":100.19,"h":100.37,"l":100.19,"n":4,"o":100.37,"t":"2026-09-24T16:00:00Z","v":299,"vw":100.28},{"c":101.69,"h":101.69,"l":101.301,"n":6,"o":101.301,"t":"2026-09-24T16:45:00Z","v":426,"vw":101.436905},{"c":101.26,"h":101.26,"l":101.26,"n":1,"o":101.26,"t":"2026-09-24T17:30:00Z","v":100,"vw":101.26},{"c":101.06,"h":101.06,"l":100.97,"n":9,"o":101.01,"t":"2026-09-24T17:45:00Z","v":1219,"vw":101.015},{"c":101.05,"h":101.165,"l":101.05,"n":5,"o":101.06,"t":"2026-09-24T18:00:00Z","v":1815,"vw":101.061357},{"c":101.14,"h":101.14,"l":101.14,"n":3,"o":101.14,"t":"2026-09-24T18:15:00Z","v":293,"vw":101.14},{"c":101.32,"h":101.32,"l":101.32,"n":1,"o":101.32,"t":"2026-09-24T18:30:00Z","v":100,"vw":101.32},{"c":101.52,"h":101.52,"l":101.52,"n":1,"o":101.52,"t":"2026-09-24T18:45:00Z","v":100,"vw":101.52},{"c":101.49,"h":101.49,"l":101.49,"n":2,"o":101.49,"t":"2026-09-24T19:15:00Z","v":148,"vw":101.49},{"c":101.52,"h":101.52,"l":101.52,"n":2,"o":101.52,"t":"2026-09-24T19:30:00Z","v":460,"vw":101.52},{"c":101.52,"h":101.52,"l":101.46,"n":6,"o":101.46,"t":"2026-09-24T19:45:00Z","v":753,"vw":101.489862},{"c":101.52,"h":101.52,"l":101.52,"n":1,"o":101.52,"t":"2026-09-24T20:00:00Z","v":200,"vw":101.52},{"c":102.52,"h":102.52,"l":102.52,"n":1,"o":102.52,"t":"2026-09-25T13:15:00Z","v":100,"vw":102.52},{"c":103.14,"h":103.49,"l":102.93,"n":52,"o":102.93,"t":"2026-09-25T13:30:00Z","v":2544,"vw":103.161352},{"c":102.94,"h":103.0891,"l":102.94,"n":10,"o":102.98,"t":"2026-09-25T13:45:00Z","v":556,"vw":102.98582},{"c":102.39,"h":102.915,"l":102.39,"n":43,"o":102.85,"t":"2026-09-25T14:00:00Z","v":2720,"vw":102.779762},{"c":102.07,"h":102.34,"l":102.04,"n":42,"o":102.31,"t":"2026-09-25T14:15:00Z","v":4719,"vw":102.108206},{"c":102.245,"h":102.405,"l":102.24,"n":5,"o":102.24,"t":"2026-09-25T14:30:00Z","v":374,"vw":102.296667},{"c":102.51,"h":102.51,"l":102.28,"n":10,"o":102.28,"t":"2026-09-25T14:45:00Z","v":1322,"vw":102.391667},{"c":102.645,"h":102.67,"l":102.645,"n":8,"o":102.655,"t":"2026-09-25T15:00:00Z","v":435,"vw":102.656667},{"c":102.55,"h":102.55,"l":102.55,"n":4,"o":102.55,"t":"2026-09-25T15:15:00Z","v":164,"vw":102.55},{"c":102.185,"h":102.495,"l":102.18,"n":12,"o":102.495,"t":"2026-09-25T15:30:00Z","v":1032,"vw":102.398235},{"c":102.11,"h":102.11,"l":102.11,"n":3,"o":102.11,"t":"2026-09-25T15:45:00Z","v":126,"vw":102.11},{"c":102.81,"h":102.94,"l":102.78,"n":11,"o":102.78,"t":"2026-09-25T16:00:00Z","v":877,"vw":102.86},{"c":102.89,"h":102.94,"l":102.75,"n":8,"o":102.85,"t":"2026-09-25T16:15:00Z","v":503,"vw":102.845556},{"c":102.82,"h":102.82,"l":102.815,"n":2,"o":102.815,"t":"2026-09-25T16:30:00Z","v":220,"vw":102.817727},{"c":102.87,"h":102.87,"l":102.77,"n":3,"o":102.77,"t":"2026-09-25T16:45:00Z","v":250,"vw":102.82},{"c":102.83,"h":102.83,"l":102.78,"n":3,"o":102.78,"t":"2026-09-25T17:00:00Z","v":250,"vw":102.805},{"c":102.87,"h":103,"l":102.855,"n":6,"o":103,"t":"2026-09-25T17:15:00Z","v":566,"vw":102.906619},{"c":102.89,"h":102.89,"l":102.7,"n":28,"o":102.82,"t":"2026-09-25T17:30:00Z","v":1801,"vw":102.830986},{"c":102.68,"h":102.84,"l":102.68,"n":3,"o":102.84,"t":"2026-09-25T17:45:00Z","v":250,"vw":102.76},{"c":102.74,"h":102.82,"l":102.7,"n":8,"o":102.7,"t":"2026-09-25T18:00:00Z","v":428,"vw":102.74},{"c":102.56,"h":102.73,"l":102.56,"n":9,"o":102.66,"t":"2026-09-25T18:30:00Z","v":1000,"vw":102.63921},{"c":102.6,"h":102.63,"l":102.6,"n":3,"o":102.63,"t":"2026-09-25T18:45:00Z","v":201,"vw":102.615},{"c":102.6499,"h":102.6499,"l":102.61,"n":2,"o":102.61,"t":"2026-09-25T19:00:00Z","v":250,"vw":102.63394},{"c":102.3801,"h":102.61,"l":102.3801,"n":5,"o":102.61,"t":"2026-09-25T19:15:00Z","v":333,"vw":102.495033},{"c":102.36,"h":102.46,"l":102.36,"n":2,"o":102.46,"t":"2026-09-25T19:30:00Z","v":500,"vw":102.38},{"c":102.43,"h":102.43,"l":102.43,"n":7,"o":102.43,"t":"2026-09-25T20:00:00Z","v":355,"vw":102.43},{"c":102.38,"h":102.7347,"l":101.14,"n":42,"o":102.7347,"t":"2026-09-28T08:00:00Z","v":3187,"vw":102.122562},{"c":101.03,"h":102,"l":101.03,"n":135,"o":101.97,"t":"2026-09-28T13:30:00Z","v":9824,"vw":101.614327},{"c":100.9,"h":100.9,"l":100.4846,"n":21,"o":100.83,"t":"2026-09-28T13:45:00Z","v":1156,"vw":100.726755},{"c":100.05,"h":100.79,"l":100.05,"n":20,"o":100.79,"t":"2026-09-28T14:00:00Z","v":1851,"vw":100.157893},{"c":100.325,"h":100.64,"l":100.325,"n":6,"o":100.49,"t":"2026-09-28T14:15:00Z","v":481,"vw":100.52295},{"c":99.8599,"h":100,"l":99.8599,"n":26,"o":100,"t":"2026-09-28T14:30:00Z","v":762,"vw":99.9533},{"c":99.74,"h":99.75,"l":99.49,"n":16,"o":99.49,"t":"2026-09-28T15:15:00Z","v":1126,"vw":99.657854},{"c":100.175,"h":100.175,"l":100.175,"n":3,"o":100.175,"t":"2026-09-28T16:00:00Z","v":332,"vw":100.175},{"c":100.32,"h":100.515,"l":100.32,"n":5,"o":100.515,"t":"2026-09-28T16:15:00Z","v":709,"vw":100.459286},{"c":101.0676,"h":101.0676,"l":101.04,"n":4,"o":101.04,"t":"2026-09-28T16:30:00Z","v":343,"vw":101.057615},{"c":100.645,"h":100.645,"l":100.645,"n":2,"o":100.645,"t":"2026-09-28T16:45:00Z","v":221,"vw":100.645},{"c":100.77,"h":100.77,"l":100.77,"n":2,"o":100.77,"t":"2026-09-28T18:00:00Z","v":124,"vw":100.77},{"c":100.6,"h":100.66,"l":100.52,"n":12,"o":100.65,"t":"2026-09-28T18:15:00Z","v":1668,"vw":100.597333},{"c":100.73,"h":100.73,"l":100.6,"n":5,"o":100.6,"t":"2026-09-28T18:45:00Z","v":421,"vw":100.686522},{"c":100.71,"h":100.71,"l":100.4801,"n":5,"o":100.595,"t":"2026-09-28T19:00:00Z","v":464,"vw":100.570401},{"c":100.5,"h":100.64,"l":100.5,"n":5,"o":100.64,"t":"2026-09-28T19:30:00Z","v":411,"vw":100.5875},{"c":100.91,"h":101.33,"l":100.48,"n":52,"o":101.33,"t":"2026-09-29T13:30:00Z","v":1128,"vw":100.66315},{"c":101.245,"h":101.245,"l":100.8801,"n":9,"o":100.8801,"t":"2026-09-29T13:45:00Z","v":686,"vw":101.134668},{"c":101.27,"h":101.29,"l":101.21,"n":13,"o":101.29,"t":"2026-09-29T14:00:00Z","v":829,"vw":101.253235},{"c":101.7,"h":101.7,"l":101.7,"n":1,"o":101.7,"t":"2026-09-29T14:15:00Z","v":180,"vw":101.7},{"c":101.95,"h":101.95,"l":101.9,"n":34,"o":101.94,"t":"2026-09-29T14:30:00Z","v":14963,"vw":101.912275},{"c":101.897,"h":101.897,"l":101.897,"n":2,"o":101.897,"t":"2026-09-29T15:15:00Z","v":538,"vw":101.897},{"c":101.33,"h":101.33,"l":101.33,"n":1,"o":101.33,"t":"2026-09-29T15:30:00Z","v":100,"vw":101.33},{"c":101.05,"h":101.35,"l":101.05,"n":12,"o":101.35,"t":"2026-09-29T16:30:00Z","v":830,"vw":101.092857},{"c":101.17,"h":101.17,"l":101.17,"n":3,"o":101.17,"t":"2026-09-29T17:30:00Z","v":122,"vw":101.17},{"c":100.94,"h":100.94,"l":100.94,"n":3,"o":100.94,"t":"2026-09-29T17:45:00Z","v":218,"vw":100.94},{"c":101.32,"h":101.32,"l":101.205,"n":3,"o":101.205,"t":"2026-09-29T18:00:00Z","v":225,"vw":101.2625},{"c":101.32,"h":101.32,"l":101.32,"n":1,"o":101.32,"t":"2026-09-29T18:15:00Z","v":100,"vw":101.32},{"c":101.41,"h":101.41,"l":101.41,"n":3,"o":101.41,"t":"2026-09-29T18:30:00Z","v":149,"vw":101.41},{"c":101.5196,"h":101.5196,"l":101.5196,"n":2,"o":101.5196,"t":"2026-09-29T18:45:00Z","v":201,"vw":101.5196},{"c":101.42,"h":101.42,"l":101.42,"n":2,"o":101.42,"t":"2026-09-29T19:00:00Z","v":183,"vw":101.42},{"c":101.06,"h":101.23,"l":101.02,"n":27,"o":101.19,"t":"2026-09-29T19:45:00Z","v":2433,"vw":101.115961},{"c":101.46,"h":101.96,"l":101.46,"n":22,"o":101.96,"t":"2026-09-30T13:30:00Z","v":3475,"vw":101.932308},{"c":101.23,"h":101.53,"l":101.23,"n":16,"o":101.53,"t":"2026-09-30T13:45:00Z","v":687,"vw":101.322035},{"c":101.27,"h":101.3736,"l":101.27,"n":36,"o":101.3736,"t":"2026-09-30T14:15:00Z","v":947,"vw":101.320129},{"c":101.25,"h":101.25,"l":101.25,"n":1,"o":101.25,"t":"2026-09-30T14:45:00Z","v":100,"vw":101.25},{"c":101.2,"h":101.2,"l":101.2,"n":10,"o":101.2,"t":"2026-09-30T15:00:00Z","v":155,"vw":101.2},{"c":100.98,"h":100.98,"l":100.98,"n":2,"o":100.98,"t":"2026-09-30T15:15:00Z","v":101,"vw":100.98},{"c":101.1306,"h":101.1306,"l":101.1306,"n":3,"o":101.1306,"t":"2026-09-30T16:00:00Z","v":105,"vw":101.1306},{"c":101.23,"h":101.23,"l":101.22,"n":3,"o":101.22,"t":"2026-09-30T16:15:00Z","v":2876,"vw":101.221311},{"c":101.09,"h":101.09,"l":101.09,"n":6,"o":101.09,"t":"2026-09-30T16:45:00Z","v":263,"vw":101.09},{"c":100.84,"h":100.98,"l":100.83,"n":17,"o":100.98,"t":"2026-09-30T17:15:00Z","v":2653,"vw":100.861979},{"c":101.07,"h":101.07,"l":101.07,"n":2,"o":101.07,"t":"2026-09-30T17:45:00Z","v":111,"vw":101.07},{"c":101.12,"h":101.12,"l":100.9584,"n":5,"o":100.9584,"t":"2026-09-30T18:00:00Z","v":705,"vw":101.078354},{"c":101.185,"h":101.185,"l":101.185,"n":3,"o":101.185,"t":"2026-09-30T18:15:00Z","v":186,"vw":101.185},{"c":101.335,"h":101.335,"l":101.335,"n":2,"o":101.335,"t":"2026-09-30T19:30:00Z","v":117,"vw":101.335},{"c":101.06,"h":101.125,"l":101.05,"n":44,"o":101.07,"t":"2026-09-30T19:45:00Z","v":2594,"vw":101.077339},{"c":101.09,"h":101.09,"l":101.09,"n":6,"o":101.09,"t":"2026-09-30T20:00:00Z","v":1686,"vw":101.09},{"c":100.95,"h":101.9,"l":100.9,"n":129,"o":101.9,"t":"2026-10-01T13:30:00Z","v":7201,"vw":101.417839},{"c":101.13,"h":101.16,"l":100.77,"n":64,"o":100.82,"t":"2026-10-01T13:45:00Z","v":3761,"vw":101.109054},{"c":100.58,"h":100.77,"l":100.28,"n":38,"o":100.42,"t":"2026-10-01T14:00:00Z","v":3009,"vw":100.445857},{"c":100.58,"h":100.58,"l":100.4699,"n":8,"o":100.55,"t":"2026-10-01T14:15:00Z","v":656,"vw":100.524402},{"c":100.77,"h":100.77,"l":100.77,"n":4,"o":100.77,"t":"2026-10-01T14:45:00Z","v":235,"vw":100.77},{"c":100.39,"h":100.4453,"l":100.39,"n":4,"o":100.4453,"t":"2026-10-01T15:00:00Z","v":700,"vw":100.4216},{"c":101.19,"h":101.19,"l":100.86,"n":16,"o":100.88,"t":"2026-10-01T15:15:00Z","v":2344,"vw":100.889444},{"c":101.0677,"h":101.0677,"l":101.0677,"n":1,"o":101.0677,"t":"2026-10-01T15:45:00Z","v":150,"vw":101.0677},{"c":101.31,"h":101.31,"l":101.31,"n":3,"o":101.31,"t":"2026-10-01T16:45:00Z","v":137,"vw":101.31},{"c":101.28,"h":101.28,"l":101.26,"n":11,"o":101.26,"t":"2026-10-01T17:00:00Z","v":1188,"vw":101.261832},{"c":102.11,"h":102.11,"l":101.975,"n":6,"o":101.975,"t":"2026-10-01T17:15:00Z","v":1245,"vw":102.013509},{"c":102.18,"h":102.18,"l":102.18,"n":1,"o":102.18,"t":"2026-10-01T17:30:00Z","v":100,"vw":102.18},{"c":102.34,"h":102.39,"l":102.34,"n":31,"o":102.39,"t":"2026-10-01T17:45:00Z","v":442,"vw":102.3525},{"c":101.93,"h":101.93,"l":101.93,"n":10,"o":101.93,"t":"2026-10-01T18:15:00Z","v":801,"vw":101.93},{"c":102.14,"h":102.31,"l":101.91,"n":13,"o":101.94,"t":"2026-10-01T18:30:00Z","v":1588,"vw":102.143077},{"c":102.24,"h":102.24,"l":102.24,"n":2,"o":102.24,"t":"2026-10-01T19:45:00Z","v":127,"vw":102.24},{"c":102.16,"h":102.16,"l":102.16,"n":4,"o":102.16,"t":"2026-10-01T20:00:00Z","v":116,"vw":102.16},{"c":105.3,"h":105.3,"l":105.3,"n":1,"o":105.3,"t":"2026-10-02T13:00:00Z","v":100,"vw":105.3},{"c":104.35,"h":104.35,"l":103.01,"n":115,"o":103.3,"t":"2026-10-02T13:30:00Z","v":8385,"vw":104.048755},{"c":104.64,"h":104.64,"l":104.42,"n":37,"o":104.51,"t":"2026-10-02T13:45:00Z","v":5634,"vw":104.527278},{"c":104.66,"h":105,"l":104.66,"n":19,"o":104.97,"t":"2026-10-02T14:00:00Z","v":1973,"vw":104.883904},{"c":104.95,"h":105,"l":104.3653,"n":44,"o":104.83,"t":"2026-10-02T14:15:00Z","v":5963,"vw":104.967913},{"c":104.52,"h":105.0046,"l":104.52,"n":12,"o":104.86,"t":"2026-10-02T14:30:00Z","v":1101,"vw":104.932068},{"c":104.92,"h":105,"l":104.65,"n":61,"o":104.65,"t":"2026-10-02T14:45:00Z","v":3604,"vw":104.87403},{"c":104.3675,"h":104.3675,"l":104.3675,"n":2,"o":104.3675,"t":"2026-10-02T15:00:00Z","v":200,"vw":104.3675},{"c":103.76,"h":103.76,"l":103.76,"n":4,"o":103.76,"t":"2026-10-02T15:15:00Z","v":306,"vw":103.76},{"c":103.85,"h":103.85,"l":103.85,"n":1,"o":103.85,"t":"2026-10-02T15:30:00Z","v":670,"vw":103.85},{"c":104.505,"h":104.505,"l":104.505,"n":5,"o":104.505,"t":"2026-10-02T15:45:00Z","v":105,"vw":104.505},{"c":103.9901,"h":103.9901,"l":103.9901,"n":2,"o":103.9901,"t":"2026-10-02T16:00:00Z","v":390,"vw":103.9901},{"c":104.5,"h":104.5,"l":104.5,"n":1,"o":104.5,"t":"2026-10-02T16:15:00Z","v":378,"vw":104.5},{"c":104.0959,"h":104.3,"l":103.91,"n":4,"o":104.3,"t":"2026-10-02T16:30:00Z","v":428,"vw":104.045506},{"c":104.5407,"h":104.5407,"l":104.235,"n":5,"o":104.235,"t":"2026-10-02T17:00:00Z","v":2279,"vw":104.512909},{"c":103.95,"h":103.95,"l":103.95,"n":7,"o":103.95,"t":"2026-10-02T17:15:00Z","v":290,"vw":103.95},{"c":103.975,"h":103.975,"l":103.975,"n":3,"o":103.975,"t":"2026-10-02T17:30:00Z","v":300,"vw":103.975},{"c":104.02,"h":104.02,"l":104.02,"n":1,"o":104.02,"t":"2026-10-02T18:00:00Z","v":300,"vw":104.02},{"c":104.135,"h":104.135,"l":104.135,"n":1,"o":104.135,"t":"2026-10-02T19:00:00Z","v":130,"vw":104.135},{"c":104.025,"h":104.08,"l":104.025,"n":8,"o":104.08,"t":"2026-10-02T19:15:00Z","v":521,"vw":104.058721},{"c":104.04,"h":104.04,"l":104.04,"n":1,"o":104.04,"t":"2026-10-02T19:30:00Z","v":100,"vw":104.04},{"c":104.07,"h":104.24,"l":103.6101,"n":25,"o":103.7592,"t":"2026-10-02T19:45:00Z","v":1999,"vw":104.045369},{"c":104.15,"h":104.15,"l":104.15,"n":5,"o":104.15,"t":"2026-10-02T20:00:00Z","v":180,"vw":104.15},{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-10-05T08:00:00Z","v":100,"vw":105},{"c":105,"h":105,"l":105,"n":3,"o":105,"t":"2026-10-05T09:00:00Z","v":236,"vw":105},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-05T11:30:00Z","v":170,"vw":106},{"c":104.25,"h":104.98,"l":104.01,"n":82,"o":104.4,"t":"2026-10-05T13:30:00Z","v":2676,"vw":104.303001},{"c":104,"h":104.18,"l":103.84,"n":33,"o":104.18,"t":"2026-10-05T13:45:00Z","v":1562,"vw":103.988448},{"c":103.9559,"h":103.9559,"l":103.78,"n":21,"o":103.87,"t":"2026-10-05T14:00:00Z","v":802,"vw":103.874317},{"c":104.47,"h":104.47,"l":104.2,"n":5,"o":104.2,"t":"2026-10-05T14:15:00Z","v":282,"vw":104.308},{"c":104.28,"h":104.28,"l":104.1801,"n":7,"o":104.23,"t":"2026-10-05T14:30:00Z","v":491,"vw":104.220586},{"c":104.48,"h":104.51,"l":104.22,"n":19,"o":104.22,"t":"2026-10-05T14:45:00Z","v":2504,"vw":104.395748},{"c":104.33,"h":104.6,"l":104.33,"n":10,"o":104.52,"t":"2026-10-05T15:00:00Z","v":559,"vw":104.422},{"c":104.36,"h":104.46,"l":104.34,"n":41,"o":104.34,"t":"2026-10-05T15:15:00Z","v":1466,"vw":104.381364},{"c":104.3,"h":104.3,"l":104.3,"n":1,"o":104.3,"t":"2026-10-05T15:30:00Z","v":100,"vw":104.3},{"c":104.38,"h":104.38,"l":104.36,"n":5,"o":104.36,"t":"2026-10-05T15:45:00Z","v":252,"vw":104.37},{"c":104.28,"h":104.35,"l":104.23,"n":13,"o":104.23,"t":"2026-10-05T16:15:00Z","v":1460,"vw":104.310714},{"c":104.33,"h":104.33,"l":104.33,"n":4,"o":104.33,"t":"2026-10-05T16:30:00Z","v":239,"vw":104.33},{"c":104.39,"h":104.4,"l":104.37,"n":14,"o":104.395,"t":"2026-10-05T16:45:00Z","v":1096,"vw":104.383447},{"c":104.29,"h":104.29,"l":104.29,"n":5,"o":104.29,"t":"2026-10-05T17:00:00Z","v":451,"vw":104.29},{"c":104.36,"h":104.36,"l":104.36,"n":4,"o":104.36,"t":"2026-10-05T17:15:00Z","v":296,"vw":104.36},{"c":104.38,"h":104.38,"l":104.375,"n":5,"o":104.375,"t":"2026-10-05T17:30:00Z","v":280,"vw":104.378},{"c":104.43,"h":104.47,"l":104.43,"n":3,"o":104.47,"t":"2026-10-05T17:45:00Z","v":204,"vw":104.45},{"c":104.44,"h":104.44,"l":104.44,"n":4,"o":104.44,"t":"2026-10-05T18:15:00Z","v":116,"vw":104.44},{"c":104.51,"h":104.53,"l":104.46,"n":12,"o":104.53,"t":"2026-10-05T18:30:00Z","v":934,"vw":104.484557},{"c":104.37,"h":104.45,"l":104.37,"n":14,"o":104.45,"t":"2026-10-05T18:45:00Z","v":606,"vw":104.407476},{"c":104.57,"h":104.57,"l":104.49,"n":12,"o":104.49,"t":"2026-10-05T19:00:00Z","v":1787,"vw":104.551212},{"c":104.455,"h":104.55,"l":104.455,"n":12,"o":104.46,"t":"2026-10-05T19:15:00Z","v":1002,"vw":104.487228},{"c":104.56,"h":104.56,"l":104.5,"n":5,"o":104.5,"t":"2026-10-05T19:30:00Z","v":212,"vw":104.53},{"c":104.44,"h":104.46,"l":104.39,"n":13,"o":104.46,"t":"2026-10-05T19:45:00Z","v":1136,"vw":104.429559},{"c":102.4,"h":104.48,"l":102.4,"n":13,"o":104.48,"t":"2026-10-05T20:00:00Z","v":742,"vw":103.079008},{"c":104.05,"h":104.05,"l":104.05,"n":4,"o":104.05,"t":"2026-10-06T09:00:00Z","v":237,"vw":104.05},{"c":104.99,"h":105.08,"l":104.52,"n":33,"o":104.52,"t":"2026-10-06T13:30:00Z","v":1292,"vw":104.64365},{"c":105.32,"h":105.65,"l":105.2,"n":57,"o":105.2,"t":"2026-10-06T13:45:00Z","v":16623,"vw":105.449694},{"c":105.67,"h":105.74,"l":105.63,"n":14,"o":105.63,"t":"2026-10-06T14:00:00Z","v":1767,"vw":105.725945},{"c":105.31,"h":105.4999,"l":105.2,"n":35,"o":105.42,"t":"2026-10-06T14:15:00Z","v":5365,"vw":105.367265},{"c":105.32,"h":105.38,"l":105.215,"n":19,"o":105.285,"t":"2026-10-06T14:30:00Z","v":2175,"vw":105.286463},{"c":105.7,"h":105.7,"l":105.7,"n":2,"o":105.7,"t":"2026-10-06T14:45:00Z","v":320,"vw":105.7},{"c":105.769,"h":105.769,"l":105.769,"n":5,"o":105.769,"t":"2026-10-06T15:00:00Z","v":151,"vw":105.769},{"c":105.66,"h":105.66,"l":105.66,"n":2,"o":105.66,"t":"2026-10-06T15:15:00Z","v":200,"vw":105.66},{"c":105.64,"h":105.64,"l":105.48,"n":4,"o":105.48,"t":"2026-10-06T15:30:00Z","v":403,"vw":105.571429},{"c":105.6883,"h":105.6883,"l":105.6883,"n":3,"o":105.6883,"t":"2026-10-06T15:45:00Z","v":126,"vw":105.6883},{"c":105.36,"h":105.53,"l":105.36,"n":8,"o":105.53,"t":"2026-10-06T16:00:00Z","v":682,"vw":105.425104},{"c":105.44,"h":105.495,"l":105.44,"n":5,"o":105.495,"t":"2026-10-06T16:30:00Z","v":458,"vw":105.465229},{"c":105.46,"h":105.53,"l":105.46,"n":17,"o":105.495,"t":"2026-10-06T16:45:00Z","v":822,"vw":105.492143},{"c":105.305,"h":105.305,"l":105.255,"n":3,"o":105.255,"t":"2026-10-06T17:00:00Z","v":201,"vw":105.28},{"c":105.43,"h":105.455,"l":105.43,"n":4,"o":105.445,"t":"2026-10-06T17:15:00Z","v":402,"vw":105.443158},{"c":105.58,"h":105.58,"l":105.53,"n":6,"o":105.53,"t":"2026-10-06T17:30:00Z","v":501,"vw":105.55},{"c":105.585,"h":105.759,"l":105.585,"n":11,"o":105.759,"t":"2026-10-06T17:45:00Z","v":1067,"vw":105.696953},{"c":105.68,"h":105.68,"l":105.615,"n":6,"o":105.615,"t":"2026-10-06T18:00:00Z","v":669,"vw":105.631982},{"c":105.513,"h":105.665,"l":105.513,"n":13,"o":105.665,"t":"2026-10-06T18:15:00Z","v":674,"vw":105.571661},{"c":105.42,"h":105.5345,"l":105.355,"n":21,"o":105.5,"t":"2026-10-06T18:30:00Z","v":2282,"vw":105.468744},{"c":105.605,"h":105.61,"l":105.445,"n":32,"o":105.52,"t":"2026-10-06T18:45:00Z","v":3977,"vw":105.557361},{"c":105.5,"h":105.605,"l":105.5,"n":12,"o":105.605,"t":"2026-10-06T19:00:00Z","v":862,"vw":105.563571},{"c":105.57,"h":105.57,"l":105.47,"n":13,"o":105.56,"t":"2026-10-06T19:15:00Z","v":2421,"vw":105.516951},{"c":105.1991,"h":105.435,"l":105.12,"n":49,"o":105.4,"t":"2026-10-06T19:30:00Z","v":4712,"vw":105.301721},{"c":105.066,"h":105.115,"l":105.06,"n":15,"o":105.115,"t":"2026-10-06T19:45:00Z","v":1082,"vw":105.085597},{"c":105.01,"h":105.01,"l":105.01,"n":7,"o":105.01,"t":"2026-10-06T20:00:00Z","v":2167,"vw":105.01},{"c":103.14,"h":103.32,"l":102.8798,"n":66,"o":103.31,"t":"2026-10-07T13:30:00Z","v":4586,"vw":103.217239},{"c":103.36,"h":103.36,"l":102.95,"n":14,"o":102.95,"t":"2026-10-07T13:45:00Z","v":1430,"vw":103.281985},{"c":103.43,"h":103.45,"l":103.43,"n":7,"o":103.45,"t":"2026-10-07T14:00:00Z","v":374,"vw":103.443187},{"c":103.85,"h":103.99,"l":103.67,"n":15,"o":103.67,"t":"2026-10-07T14:15:00Z","v":949,"vw":103.838571},{"c":103.93,"h":104,"l":103.7,"n":29,"o":103.83,"t":"2026-10-07T14:30:00Z","v":1960,"vw":103.833043},{"c":103.805,"h":103.875,"l":103.76,"n":19,"o":103.84,"t":"2026-10-07T14:45:00Z","v":1222,"vw":103.809656},{"c":103.98,"h":103.98,"l":103.8,"n":14,"o":103.8,"t":"2026-10-07T15:00:00Z","v":2432,"vw":103.920492},{"c":103.89,"h":104.08,"l":103.88,"n":11,"o":104.08,"t":"2026-10-07T15:15:00Z","v":770,"vw":104.016839},{"c":104.2,"h":104.2,"l":104,"n":5,"o":104,"t":"2026-10-07T15:30:00Z","v":308,"vw":104.076628},{"c":104.24,"h":104.26,"l":104.24,"n":15,"o":104.26,"t":"2026-10-07T15:45:00Z","v":746,"vw":104.2504},{"c":104.33,"h":104.33,"l":104.21,"n":16,"o":104.21,"t":"2026-10-07T16:00:00Z","v":1050,"vw":104.24125},{"c":104.23,"h":104.38,"l":104.23,"n":11,"o":104.38,"t":"2026-10-07T16:15:00Z","v":717,"vw":104.26605},{"c":104.1,"h":104.1,"l":104.1,"n":2,"o":104.1,"t":"2026-10-07T16:30:00Z","v":144,"vw":104.1},{"c":104.23,"h":104.23,"l":104.23,"n":3,"o":104.23,"t":"2026-10-07T16:45:00Z","v":154,"vw":104.23},{"c":104.49,"h":104.51,"l":104.31,"n":25,"o":104.31,"t":"2026-10-07T17:00:00Z","v":1159,"vw":104.379346},{"c":104.464,"h":104.464,"l":104.464,"n":1,"o":104.464,"t":"2026-10-07T17:30:00Z","v":150,"vw":104.464},{"c":104.24,"h":104.41,"l":104.23,"n":18,"o":104.41,"t":"2026-10-07T17:45:00Z","v":1523,"vw":104.274091},{"c":104.46,"h":104.4799,"l":104.37,"n":15,"o":104.37,"t":"2026-10-07T18:00:00Z","v":1036,"vw":104.398956},{"c":104.46,"h":104.46,"l":104.46,"n":1,"o":104.46,"t":"2026-10-07T18:15:00Z","v":100,"vw":104.46},{"c":104.52,"h":104.52,"l":104.52,"n":5,"o":104.52,"t":"2026-10-07T18:30:00Z","v":104,"vw":104.52},{"c":104.33,"h":104.355,"l":104.33,"n":11,"o":104.355,"t":"2026-10-07T18:45:00Z","v":1085,"vw":104.349401},{"c":104.1,"h":104.17,"l":104.1,"n":16,"o":104.13,"t":"2026-10-07T19:00:00Z","v":1048,"vw":104.12752},{"c":104.52,"h":104.52,"l":104.425,"n":12,"o":104.46,"t":"2026-10-07T19:45:00Z","v":941,"vw":104.492365},{"c":104.51,"h":104.51,"l":104.51,"n":7,"o":104.51,"t":"2026-10-07T20:00:00Z","v":330,"vw":104.51},{"c":104.55,"h":104.55,"l":104.55,"n":2,"o":104.55,"t":"2026-10-07T23:30:00Z","v":233,"vw":104.55},{"c":107.67,"h":107.67,"l":107.67,"n":1,"o":107.67,"t":"2026-10-08T08:00:00Z","v":100,"vw":107.67},{"c":102.86,"h":103.02,"l":102.76,"n":34,"o":103.01,"t":"2026-10-08T13:30:00Z","v":1274,"vw":102.908067},{"c":102.875,"h":103.01,"l":102.875,"n":15,"o":102.94,"t":"2026-10-08T13:45:00Z","v":1010,"vw":102.896053},{"c":103.03,"h":103.03,"l":102.5801,"n":13,"o":102.6504,"t":"2026-10-08T14:00:00Z","v":863,"vw":102.799164},{"c":103.31,"h":103.31,"l":103,"n":9,"o":103,"t":"2026-10-08T14:15:00Z","v":629,"vw":103.128333},{"c":103.55,"h":103.55,"l":103.55,"n":3,"o":103.55,"t":"2026-10-08T14:30:00Z","v":247,"vw":103.55},{"c":103.03,"h":103.14,"l":103,"n":50,"o":103.14,"t":"2026-10-08T14:45:00Z","v":7065,"vw":103.016214},{"c":102.8686,"h":103.06,"l":102.855,"n":56,"o":103.06,"t":"2026-10-08T15:00:00Z","v":12383,"vw":102.993863},{"c":102.955,"h":103,"l":102.9,"n":14,"o":102.94,"t":"2026-10-08T15:15:00Z","v":2022,"vw":102.944186},{"c":102.69,"h":102.69,"l":102.6336,"n":6,"o":102.6336,"t":"2026-10-08T15:30:00Z","v":549,"vw":102.65616},{"c":102.475,"h":102.745,"l":102.475,"n":7,"o":102.745,"t":"2026-10-08T15:45:00Z","v":408,"vw":102.62},{"c":102.5475,"h":102.69,"l":102.515,"n":11,"o":102.515,"t":"2026-10-08T16:00:00Z","v":762,"vw":102.580799},{"c":102.98,"h":102.98,"l":102.61,"n":21,"o":102.67,"t":"2026-10-08T16:15:00Z","v":1234,"vw":102.825532},{"c":102.655,"h":102.89,"l":102.655,"n":5,"o":102.89,"t":"2026-10-08T16:30:00Z","v":334,"vw":102.811667},{"c":100.99,"h":102.015,"l":100.99,"n":35,"o":102.015,"t":"2026-10-08T16:45:00Z","v":2344,"vw":101.410416},{"c":100.83,"h":100.93,"l":100.455,"n":20,"o":100.57,"t":"2026-10-08T17:00:00Z","v":1617,"vw":100.731216},{"c":100.335,"h":101.11,"l":100.335,"n":9,"o":101.11,"t":"2026-10-08T17:15:00Z","v":518,"vw":100.91625},{"c":100.63,"h":100.68,"l":100.55,"n":9,"o":100.55,"t":"2026-10-08T17:30:00Z","v":713,"vw":100.609167},{"c":100.425,"h":100.425,"l":100.425,"n":4,"o":100.425,"t":"2026-10-08T17:45:00Z","v":117,"vw":100.425},{"c":100.68,"h":100.85,"l":100.475,"n":45,"o":100.475,"t":"2026-10-08T18:00:00Z","v":4162,"vw":100.662822},{"c":101.28,"h":101.28,"l":100.99,"n":31,"o":100.99,"t":"2026-10-08T18:15:00Z","v":3580,"vw":101.067516},{"c":100.66,"h":101.277,"l":100.66,"n":19,"o":101.277,"t":"2026-10-08T18:30:00Z","v":1922,"vw":101.038457},{"c":100.65,"h":100.65,"l":100.65,"n":1,"o":100.65,"t":"2026-10-08T18:45:00Z","v":100,"vw":100.65},{"c":100.32,"h":100.55,"l":100.24,"n":17,"o":100.5001,"t":"2026-10-08T19:00:00Z","v":1461,"vw":100.365222},{"c":100.67,"h":100.67,"l":100.32,"n":25,"o":100.32,"t":"2026-10-08T19:15:00Z","v":1994,"vw":100.38553},{"c":100.385,"h":100.385,"l":100.385,"n":2,"o":100.385,"t":"2026-10-08T19:30:00Z","v":107,"vw":100.385},{"c":100.75,"h":100.78,"l":100.49,"n":43,"o":100.53,"t":"2026-10-08T19:45:00Z","v":2764,"vw":100.63032},{"c":100.8,"h":100.8,"l":100.8,"n":5,"o":100.8,"t":"2026-10-08T20:00:00Z","v":395,"vw":100.8},{"c":101.75,"h":101.75,"l":101.75,"n":3,"o":101.75,"t":"2026-10-08T20:30:00Z","v":140,"vw":101.75},{"c":102.9,"h":109.24,"l":102.84,"n":6,"o":109.24,"t":"2026-10-09T13:15:00Z","v":2593,"vw":105.357264},{"c":101.42,"h":102.61,"l":101.42,"n":43,"o":102.61,"t":"2026-10-09T13:30:00Z","v":2042,"vw":102.08461},{"c":100.63,"h":100.98,"l":100.63,"n":34,"o":100.8,"t":"2026-10-09T13:45:00Z","v":3150,"vw":100.841694},{"c":100.54,"h":100.99,"l":100.46,"n":6,"o":100.99,"t":"2026-10-09T14:00:00Z","v":402,"vw":100.7275},{"c":100.635,"h":100.66,"l":100.63,"n":7,"o":100.66,"t":"2026-10-09T14:15:00Z","v":518,"vw":100.645},{"c":100.445,"h":100.445,"l":100.445,"n":1,"o":100.445,"t":"2026-10-09T14:30:00Z","v":100,"vw":100.445},{"c":100.525,"h":100.62,"l":100.515,"n":6,"o":100.515,"t":"2026-10-09T14:45:00Z","v":1675,"vw":100.544851},{"c":100.63,"h":100.79,"l":100.5406,"n":12,"o":100.79,"t":"2026-10-09T15:00:00Z","v":1042,"vw":100.630649},{"c":100.55,"h":100.675,"l":100.55,"n":7,"o":100.675,"t":"2026-10-09T15:15:00Z","v":447,"vw":100.6025},{"c":100.51,"h":100.51,"l":100.45,"n":3,"o":100.45,"t":"2026-10-09T15:45:00Z","v":211,"vw":100.48},{"c":100.44,"h":100.44,"l":100.44,"n":1,"o":100.44,"t":"2026-10-09T16:00:00Z","v":100,"vw":100.44},{"c":100.385,"h":100.385,"l":100.385,"n":1,"o":100.385,"t":"2026-10-09T16:15:00Z","v":300,"vw":100.385},{"c":100.615,"h":100.615,"l":100.615,"n":1,"o":100.615,"t":"2026-10-09T17:15:00Z","v":3000,"vw":100.615},{"c":100.79,"h":100.79,"l":100.79,"n":1,"o":100.79,"t":"2026-10-09T17:30:00Z","v":105,"vw":100.79},{"c":100.7,"h":100.7,"l":100.7,"n":8,"o":100.7,"t":"2026-10-09T18:00:00Z","v":1447,"vw":100.7},{"c":100.826,"h":100.826,"l":100.826,"n":2,"o":100.826,"t":"2026-10-09T18:15:00Z","v":157,"vw":100.826},{"c":100.695,"h":100.695,"l":100.695,"n":1,"o":100.695,"t":"2026-10-09T18:45:00Z","v":100,"vw":100.695},{"c":100.58,"h":100.8099,"l":100.58,"n":9,"o":100.695,"t":"2026-10-09T19:30:00Z","v":3485,"vw":100.721935},{"c":100.78,"h":100.78,"l":100.5675,"n":18,"o":100.57,"t":"2026-10-09T19:45:00Z","v":1356,"vw":100.640886},{"c":100.72,"h":100.72,"l":100.72,"n":6,"o":100.72,"t":"2026-10-09T20:00:00Z","v":1490,"vw":100.72},{"c":99.1025,"h":100.36,"l":99.07,"n":117,"o":100.36,"t":"2026-10-12T13:30:00Z","v":5596,"vw":99.68873},{"c":99.13,"h":99.14,"l":99.04,"n":25,"o":99.14,"t":"2026-10-12T13:45:00Z","v":1489,"vw":99.124545},{"c":98.39,"h":98.68,"l":98.39,"n":14,"o":98.68,"t":"2026-10-12T14:00:00Z","v":676,"vw":98.528761},{"c":98.22,"h":98.515,"l":98.175,"n":12,"o":98.515,"t":"2026-10-12T14:15:00Z","v":798,"vw":98.254453},{"c":98.105,"h":98.105,"l":98.01,"n":27,"o":98.085,"t":"2026-10-12T14:30:00Z","v":2957,"vw":98.027201},{"c":98.1591,"h":98.1591,"l":98.1591,"n":2,"o":98.1591,"t":"2026-10-12T14:45:00Z","v":626,"vw":98.1591},{"c":98.16,"h":98.2,"l":98.16,"n":5,"o":98.2,"t":"2026-10-12T15:00:00Z","v":791,"vw":98.189323},{"c":98.02,"h":98.07,"l":98.02,"n":18,"o":98.03,"t":"2026-10-12T15:15:00Z","v":2708,"vw":98.054553},{"c":98.4,"h":98.4,"l":98.355,"n":21,"o":98.39,"t":"2026-10-12T15:30:00Z","v":2117,"vw":98.379296},{"c":98.695,"h":98.695,"l":98.695,"n":3,"o":98.695,"t":"2026-10-12T15:45:00Z","v":263,"vw":98.695},{"c":98.63,"h":98.75,"l":98.63,"n":8,"o":98.6661,"t":"2026-10-12T16:00:00Z","v":1050,"vw":98.656606},{"c":98.5,"h":98.56,"l":98.5,"n":16,"o":98.56,"t":"2026-10-12T16:45:00Z","v":2362,"vw":98.525271},{"c":98.215,"h":98.215,"l":98.215,"n":5,"o":98.215,"t":"2026-10-12T17:00:00Z","v":3413,"vw":98.215},{"c":98.2,"h":98.2,"l":98.2,"n":5,"o":98.2,"t":"2026-10-12T17:30:00Z","v":299,"vw":98.2},{"c":98.165,"h":98.165,"l":98.165,"n":6,"o":98.165,"t":"2026-10-12T17:45:00Z","v":124,"vw":98.165},{"c":98.06,"h":98.16,"l":98.06,"n":7,"o":98.16,"t":"2026-10-12T18:45:00Z","v":291,"vw":98.120317},{"c":98.05,"h":98.05,"l":98.05,"n":3,"o":98.05,"t":"2026-10-12T19:15:00Z","v":488,"vw":98.05},{"c":98.1,"h":98.1,"l":98.1,"n":2,"o":98.1,"t":"2026-10-12T19:30:00Z","v":202,"vw":98.1},{"c":98.1799,"h":98.1999,"l":98,"n":21,"o":98.12,"t":"2026-10-12T19:45:00Z","v":1130,"vw":98.097542},{"c":98.01,"h":98.01,"l":98.01,"n":9,"o":98.01,"t":"2026-10-12T20:00:00Z","v":1006,"vw":98.01},{"c":95.825,"h":96.2,"l":94.37,"n":80,"o":96.2,"t":"2026-10-13T13:30:00Z","v":3162,"vw":95.275522},{"c":96.35,"h":96.35,"l":96.24,"n":2,"o":96.24,"t":"2026-10-13T13:45:00Z","v":200,"vw":96.295},{"c":96.68,"h":96.68,"l":96.35,"n":10,"o":96.35,"t":"2026-10-13T14:00:00Z","v":922,"vw":96.636464},{"c":96.25,"h":96.25,"l":96.25,"n":10,"o":96.25,"t":"2026-10-13T14:30:00Z","v":701,"vw":96.25},{"c":96.0351,"h":96.145,"l":96,"n":14,"o":96.145,"t":"2026-10-13T14:45:00Z","v":595,"vw":96.054778},{"c":95.96,"h":96.09,"l":95.96,"n":5,"o":95.96,"t":"2026-10-13T15:00:00Z","v":918,"vw":95.9925},{"c":95.8,"h":95.94,"l":95.8,"n":14,"o":95.94,"t":"2026-10-13T15:15:00Z","v":599,"vw":95.839784},{"c":95.89,"h":95.89,"l":95.82,"n":6,"o":95.82,"t":"2026-10-13T15:30:00Z","v":973,"vw":95.83289},{"c":95.9751,"h":95.9751,"l":95.8708,"n":4,"o":95.8708,"t":"2026-10-13T15:45:00Z","v":206,"vw":95.921927},{"c":96.4153,"h":96.4153,"l":96.35,"n":6,"o":96.35,"t":"2026-10-13T16:00:00Z","v":418,"vw":96.397699},{"c":96.735,"h":96.735,"l":96.735,"n":2,"o":96.735,"t":"2026-10-13T17:00:00Z","v":301,"vw":96.735},{"c":96.8,"h":96.8,"l":96.8,"n":1,"o":96.8,"t":"2026-10-13T17:15:00Z","v":225,"vw":96.8},{"c":96.92,"h":97.04,"l":96.75,"n":29,"o":96.75,"t":"2026-10-13T18:00:00Z","v":4152,"vw":96.892902},{"c":96.89,"h":96.89,"l":96.88,"n":4,"o":96.88,"t":"2026-10-13T18:15:00Z","v":434,"vw":96.884054},{"c":96.81,"h":96.81,"l":96.81,"n":6,"o":96.81,"t":"2026-10-13T18:30:00Z","v":1110,"vw":96.81},{"c":96.63,"h":96.63,"l":96.63,"n":4,"o":96.63,"t":"2026-10-13T18:45:00Z","v":656,"vw":96.63},{"c":96.75,"h":96.79,"l":96.67,"n":9,"o":96.67,"t":"2026-10-13T19:00:00Z","v":860,"vw":96.701923},{"c":96.955,"h":96.955,"l":96.955,"n":2,"o":96.955,"t":"2026-10-13T19:15:00Z","v":101,"vw":96.955},{"c":97.08,"h":97.08,"l":97.08,"n":3,"o":97.08,"t":"2026-10-13T19:30:00Z","v":202,"vw":97.08},{"c":97.32,"h":97.35,"l":97.32,"n":11,"o":97.325,"t":"2026-10-13T19:45:00Z","v":498,"vw":97.328642},{"c":97.41,"h":97.41,"l":97.41,"n":4,"o":97.41,"t":"2026-10-13T20:00:00Z","v":161,"vw":97.41},{"c":95.5,"h":95.5,"l":95.5,"n":3,"o":95.5,"t":"2026-10-14T13:15:00Z","v":502,"vw":95.5},{"c":95.46,"h":95.8,"l":95,"n":60,"o":95.8,"t":"2026-10-14T13:30:00Z","v":3672,"vw":95.34393},{"c":94.85,"h":95.6,"l":94.85,"n":71,"o":95.595,"t":"2026-10-14T13:45:00Z","v":5531,"vw":95.353086},{"c":95.0075,"h":95.27,"l":94.78,"n":49,"o":94.88,"t":"2026-10-14T14:00:00Z","v":4342,"vw":95.023556},{"c":94.94,"h":95,"l":94.91,"n":6,"o":95,"t":"2026-10-14T14:15:00Z","v":2337,"vw":94.992227},{"c":94.85,"h":94.85,"l":94.85,"n":2,"o":94.85,"t":"2026-10-14T14:30:00Z","v":101,"vw":94.85},{"c":95.075,"h":95.075,"l":95.02,"n":3,"o":95.02,"t":"2026-10-14T14:45:00Z","v":601,"vw":95.029167},{"c":94.48,"h":95.075,"l":94.37,"n":23,"o":95.075,"t":"2026-10-14T15:00:00Z","v":853,"vw":94.755},{"c":93.92,"h":94.32,"l":93.91,"n":34,"o":94.32,"t":"2026-10-14T15:30:00Z","v":1905,"vw":94.109357},{"c":94.17,"h":94.17,"l":94.17,"n":4,"o":94.17,"t":"2026-10-14T15:45:00Z","v":215,"vw":94.17},{"c":93.91,"h":94,"l":93.91,"n":9,"o":94,"t":"2026-10-14T16:00:00Z","v":613,"vw":93.984751},{"c":93.535,"h":93.6,"l":93.535,"n":7,"o":93.6,"t":"2026-10-14T16:15:00Z","v":412,"vw":93.5675},{"c":93.25,"h":93.25,"l":93.25,"n":1,"o":93.25,"t":"2026-10-14T16:30:00Z","v":589,"vw":93.25},{"c":94,"h":94,"l":94,"n":4,"o":94,"t":"2026-10-14T16:45:00Z","v":103,"vw":94},{"c":94.06,"h":94.06,"l":94.06,"n":4,"o":94.06,"t":"2026-10-14T17:00:00Z","v":502,"vw":94.06},{"c":93.31,"h":93.585,"l":93.31,"n":9,"o":93.585,"t":"2026-10-14T17:15:00Z","v":1083,"vw":93.471681},{"c":93.21,"h":93.35,"l":93.21,"n":4,"o":93.35,"t":"2026-10-14T17:30:00Z","v":402,"vw":93.315},{"c":93.21,"h":93.21,"l":93.02,"n":21,"o":93.02,"t":"2026-10-14T18:00:00Z","v":890,"vw":93.082136},{"c":93.16,"h":93.37,"l":93.16,"n":9,"o":93.29,"t":"2026-10-14T18:15:00Z","v":546,"vw":93.270507},{"c":93.17,"h":93.17,"l":93.17,"n":2,"o":93.17,"t":"2026-10-14T18:30:00Z","v":150,"vw":93.17},{"c":92.75,"h":92.75,"l":92.75,"n":6,"o":92.75,"t":"2026-10-14T19:00:00Z","v":198,"vw":92.75},{"c":92.95,"h":92.95,"l":92.83,"n":8,"o":92.83,"t":"2026-10-14T19:15:00Z","v":717,"vw":92.85},{"c":93.24,"h":93.24,"l":93.24,"n":2,"o":93.24,"t":"2026-10-14T19:30:00Z","v":270,"vw":93.24},{"c":93.02,"h":93.02,"l":93.02,"n":2,"o":93.02,"t":"2026-10-14T19:45:00Z","v":263,"vw":93.02},{"c":92.95,"h":92.95,"l":92.95,"n":7,"o":92.95,"t":"2026-10-14T20:00:00Z","v":541,"vw":92.95},{"c":89.71,"h":90.33,"l":88.44,"n":168,"o":90.33,"t":"2026-10-15T13:30:00Z","v":8473,"vw":89.343494},{"c":88.4,"h":89.7,"l":88.09,"n":251,"o":89.7,"t":"2026-10-15T13:45:00Z","v":18160,"vw":88.822165},{"c":89.44,"h":89.44,"l":88.58,"n":91,"o":88.58,"t":"2026-10-15T14:00:00Z","v":6952,"vw":89.065705},{"c":89.5,"h":89.55,"l":89.5,"n":5,"o":89.55,"t":"2026-10-15T14:15:00Z","v":482,"vw":89.539316},{"c":89.78,"h":89.78,"l":89.68,"n":6,"o":89.68,"t":"2026-10-15T14:30:00Z","v":458,"vw":89.758022},{"c":90.185,"h":90.185,"l":90.185,"n":1,"o":90.185,"t":"2026-10-15T14:45:00Z","v":100,"vw":90.185},{"c":90.2,"h":90.2,"l":90.2,"n":2,"o":90.2,"t":"2026-10-15T15:00:00Z","v":102,"vw":90.2},{"c":90.91,"h":91.04,"l":90.91,"n":332,"o":91.04,"t":"2026-10-15T15:15:00Z","v":1095,"vw":90.975},{"c":90.56,"h":90.64,"l":90.56,"n":4,"o":90.64,"t":"2026-10-15T15:30:00Z","v":353,"vw":90.586667},{"c":90.635,"h":90.78,"l":90.6101,"n":7,"o":90.6101,"t":"2026-10-15T15:45:00Z","v":744,"vw":90.645369},{"c":90.68,"h":90.68,"l":90.68,"n":1,"o":90.68,"t":"2026-10-15T16:00:00Z","v":100,"vw":90.68},{"c":90.48,"h":90.48,"l":90.48,"n":1,"o":90.48,"t":"2026-10-15T16:15:00Z","v":100,"vw":90.48},{"c":90.3683,"h":90.4503,"l":90.3683,"n":3,"o":90.4503,"t":"2026-10-15T16:45:00Z","v":391,"vw":90.426993},{"c":90.63,"h":90.7,"l":90.48,"n":8,"o":90.48,"t":"2026-10-15T17:00:00Z","v":629,"vw":90.630676},{"c":90.7,"h":90.71,"l":90.7,"n":5,"o":90.71,"t":"2026-10-15T17:15:00Z","v":204,"vw":90.705},{"c":91.17,"h":91.17,"l":90.78,"n":4,"o":90.78,"t":"2026-10-15T17:30:00Z","v":311,"vw":91.035979},{"c":90.74,"h":90.74,"l":90.74,"n":2,"o":90.74,"t":"2026-10-15T18:00:00Z","v":101,"vw":90.74},{"c":90.3669,"h":90.3669,"l":90.3669,"n":1,"o":90.3669,"t":"2026-10-15T18:15:00Z","v":100,"vw":90.3669},{"c":90.845,"h":90.845,"l":90.535,"n":3,"o":90.535,"t":"2026-10-15T18:45:00Z","v":456,"vw":90.611355},{"c":91.44,"h":91.44,"l":90.98,"n":6,"o":90.98,"t":"2026-10-15T19:00:00Z","v":761,"vw":91.057918},{"c":91.59,"h":91.59,"l":91.58,"n":2,"o":91.58,"t":"2026-10-15T19:30:00Z","v":200,"vw":91.585},{"c":91.9,"h":91.9,"l":91.82,"n":8,"o":91.82,"t":"2026-10-15T19:45:00Z","v":613,"vw":91.87774},{"c":91.81,"h":91.81,"l":91.81,"n":8,"o":91.81,"t":"2026-10-15T20:00:00Z","v":131,"vw":91.81},{"c":94.99,"h":94.99,"l":94.99,"n":2,"o":94.99,"t":"2026-10-15T23:15:00Z","v":107,"vw":94.99},{"c":99.24,"h":99.24,"l":99.24,"n":3,"o":99.24,"t":"2026-10-16T08:00:00Z","v":157,"vw":99.24},{"c":90.19,"h":90.35,"l":89.6,"n":102,"o":90.35,"t":"2026-10-16T13:30:00Z","v":3436,"vw":90.013643},{"c":89.42,"h":90.42,"l":89.39,"n":24,"o":90.255,"t":"2026-10-16T13:45:00Z","v":1375,"vw":89.767826},{"c":89.49,"h":89.49,"l":89.49,"n":6,"o":89.49,"t":"2026-10-16T14:00:00Z","v":2910,"vw":89.49},{"c":89.925,"h":89.97,"l":89.925,"n":2,"o":89.97,"t":"2026-10-16T14:15:00Z","v":400,"vw":89.93625},{"c":90.42,"h":90.42,"l":90.15,"n":3,"o":90.15,"t":"2026-10-16T14:30:00Z","v":2530,"vw":90.204},{"c":89.9212,"h":90.115,"l":89.9212,"n":5,"o":90.115,"t":"2026-10-16T14:45:00Z","v":485,"vw":89.984284},{"c":89.34,"h":89.81,"l":89.33,"n":24,"o":89.81,"t":"2026-10-16T15:00:00Z","v":2039,"vw":89.6774},{"c":89.42,"h":89.42,"l":89.42,"n":1,"o":89.42,"t":"2026-10-16T15:15:00Z","v":100,"vw":89.42},{"c":89.71,"h":89.71,"l":89.605,"n":5,"o":89.635,"t":"2026-10-16T15:30:00Z","v":675,"vw":89.646791},{"c":89.465,"h":89.465,"l":89.42,"n":16,"o":89.42,"t":"2026-10-16T15:45:00Z","v":1526,"vw":89.429342},{"c":89.35,"h":89.4,"l":89.35,"n":9,"o":89.4,"t":"2026-10-16T16:00:00Z","v":663,"vw":89.358333},{"c":89.46,"h":89.46,"l":89.46,"n":1,"o":89.46,"t":"2026-10-16T16:30:00Z","v":100,"vw":89.46},{"c":89.278,"h":89.278,"l":89.278,"n":3,"o":89.278,"t":"2026-10-16T16:45:00Z","v":187,"vw":89.278},{"c":88.94,"h":89.06,"l":88.935,"n":31,"o":89.06,"t":"2026-10-16T17:00:00Z","v":3914,"vw":89.033055},{"c":89.105,"h":89.105,"l":88.82,"n":19,"o":88.97,"t":"2026-10-16T17:30:00Z","v":1091,"vw":88.919864},{"c":88.6217,"h":88.6217,"l":88.615,"n":4,"o":88.615,"t":"2026-10-16T18:15:00Z","v":339,"vw":88.618608},{"c":88.5,"h":88.5,"l":88.5,"n":4,"o":88.5,"t":"2026-10-16T18:30:00Z","v":471,"vw":88.5},{"c":87.93,"h":88.25,"l":87.93,"n":40,"o":88.25,"t":"2026-10-16T19:00:00Z","v":1563,"vw":88.060954},{"c":88.3999,"h":88.49,"l":88.3999,"n":7,"o":88.49,"t":"2026-10-16T19:15:00Z","v":515,"vw":88.442601},{"c":88.16,"h":88.16,"l":88.16,"n":2,"o":88.16,"t":"2026-10-16T19:30:00Z","v":278,"vw":88.16},{"c":88.1,"h":88.2,"l":88.06,"n":21,"o":88.105,"t":"2026-10-16T19:45:00Z","v":809,"vw":88.111429},{"c":88.03,"h":88.03,"l":88.03,"n":5,"o":88.03,"t":"2026-10-16T20:00:00Z","v":123,"vw":88.03},{"c":90.26,"h":90.58,"l":90.26,"n":61,"o":90.58,"t":"2026-10-19T13:30:00Z","v":2255,"vw":90.511844},{"c":89.89,"h":90.43,"l":89.89,"n":30,"o":90.43,"t":"2026-10-19T13:45:00Z","v":3554,"vw":90.032558},{"c":90,"h":90,"l":89.67,"n":44,"o":89.67,"t":"2026-10-19T14:00:00Z","v":2107,"vw":89.766428},{"c":90.39,"h":90.5003,"l":90.39,"n":7,"o":90.5003,"t":"2026-10-19T14:15:00Z","v":482,"vw":90.433452},{"c":90.33,"h":90.33,"l":90.1,"n":14,"o":90.1,"t":"2026-10-19T14:30:00Z","v":1850,"vw":90.284527},{"c":90.605,"h":90.605,"l":90.542,"n":3,"o":90.542,"t":"2026-10-19T14:45:00Z","v":277,"vw":90.567109},{"c":90.54,"h":90.54,"l":90.54,"n":3,"o":90.54,"t":"2026-10-19T15:00:00Z","v":122,"vw":90.54},{"c":91.19,"h":91.19,"l":91.19,"n":3,"o":91.19,"t":"2026-10-19T15:30:00Z","v":187,"vw":91.19},{"c":91.15,"h":91.19,"l":91.15,"n":10,"o":91.19,"t":"2026-10-19T15:45:00Z","v":1041,"vw":91.164118},{"c":90.98,"h":90.98,"l":90.98,"n":10,"o":90.98,"t":"2026-10-19T16:00:00Z","v":180,"vw":90.98},{"c":90.59,"h":90.59,"l":90.5449,"n":3,"o":90.5449,"t":"2026-10-19T16:30:00Z","v":220,"vw":90.566729},{"c":90.23,"h":90.5347,"l":90.23,"n":16,"o":90.48,"t":"2026-10-19T16:45:00Z","v":1526,"vw":90.416189},{"c":90.165,"h":90.31,"l":90.165,"n":7,"o":90.31,"t":"2026-10-19T17:00:00Z","v":283,"vw":90.234048},{"c":90.1331,"h":90.1331,"l":90.03,"n":8,"o":90.1,"t":"2026-10-19T17:15:00Z","v":393,"vw":90.0877},{"c":90.075,"h":90.075,"l":90.075,"n":1,"o":90.075,"t":"2026-10-19T17:30:00Z","v":100,"vw":90.075},{"c":89.8128,"h":89.8128,"l":89.8128,"n":8,"o":89.8128,"t":"2026-10-19T17:45:00Z","v":184,"vw":89.8128},{"c":89.76,"h":89.95,"l":89.76,"n":14,"o":89.95,"t":"2026-10-19T18:00:00Z","v":2853,"vw":89.815055},{"c":89.65,"h":89.65,"l":89.65,"n":3,"o":89.65,"t":"2026-10-19T18:30:00Z","v":201,"vw":89.65},{"c":89.935,"h":90.065,"l":89.88,"n":69,"o":89.89,"t":"2026-10-19T18:45:00Z","v":20070,"vw":89.961317},{"c":90,"h":90.11,"l":89.965,"n":37,"o":89.98,"t":"2026-10-19T19:00:00Z","v":3321,"vw":90.019392},{"c":90.25,"h":90.25,"l":90.25,"n":17,"o":90.25,"t":"2026-10-19T19:15:00Z","v":932,"vw":90.25},{"c":89.63,"h":89.975,"l":89.63,"n":29,"o":89.975,"t":"2026-10-19T19:45:00Z","v":2158,"vw":89.79904},{"c":89.65,"h":89.65,"l":89.65,"n":8,"o":89.65,"t":"2026-10-19T20:00:00Z","v":117,"vw":89.65},{"c":87.8219,"h":88.93,"l":87.8219,"n":63,"o":88.93,"t":"2026-10-20T13:30:00Z","v":3609,"vw":88.454951},{"c":88.87,"h":88.87,"l":88.06,"n":16,"o":88.12,"t":"2026-10-20T13:45:00Z","v":1644,"vw":88.281655},{"c":89.47,"h":89.47,"l":88.9901,"n":7,"o":88.9901,"t":"2026-10-20T14:00:00Z","v":482,"vw":89.110075},{"c":90.48,"h":90.48,"l":90.48,"n":2,"o":90.48,"t":"2026-10-20T14:15:00Z","v":129,"vw":90.48},{"c":90.29,"h":90.55,"l":90.0971,"n":12,"o":90.49,"t":"2026-10-20T14:30:00Z","v":856,"vw":90.40822},{"c":90.52,"h":90.52,"l":90.22,"n":19,"o":90.43,"t":"2026-10-20T14:45:00Z","v":3805,"vw":90.371035},{"c":89.61,"h":90.42,"l":89.61,"n":8,"o":90.36,"t":"2026-10-20T15:00:00Z","v":975,"vw":89.905},{"c":89.945,"h":89.945,"l":89.7791,"n":9,"o":89.84,"t":"2026-10-20T15:15:00Z","v":652,"vw":89.868047},{"c":89.76,"h":89.98,"l":89.76,"n":5,"o":89.98,"t":"2026-10-20T15:30:00Z","v":213,"vw":89.87},{"c":89.854,"h":89.854,"l":89.854,"n":1,"o":89.854,"t":"2026-10-20T15:45:00Z","v":200,"vw":89.854},{"c":89.785,"h":89.785,"l":89.745,"n":4,"o":89.745,"t":"2026-10-20T16:15:00Z","v":631,"vw":89.777727},{"c":90.02,"h":90.105,"l":90.02,"n":3,"o":90.105,"t":"2026-10-20T16:30:00Z","v":451,"vw":90.086111},{"c":89.8074,"h":89.8074,"l":89.8074,"n":2,"o":89.8074,"t":"2026-10-20T16:45:00Z","v":207,"vw":89.8074},{"c":89.726,"h":89.726,"l":89.726,"n":1,"o":89.726,"t":"2026-10-20T17:00:00Z","v":200,"vw":89.726},{"c":89.8885,"h":89.8885,"l":89.85,"n":2,"o":89.85,"t":"2026-10-20T17:15:00Z","v":350,"vw":89.8775},{"c":90.055,"h":90.055,"l":89.955,"n":2,"o":89.955,"t":"2026-10-20T17:45:00Z","v":300,"vw":90.005},{"c":90.025,"h":90.09,"l":89.96,"n":7,"o":89.96,"t":"2026-10-20T18:00:00Z","v":2242,"vw":90.014342},{"c":89.9312,"h":90.08,"l":89.9312,"n":17,"o":90.07,"t":"2026-10-20T18:15:00Z","v":2544,"vw":90.023691},{"c":89.915,"h":89.915,"l":89.915,"n":1,"o":89.915,"t":"2026-10-20T18:30:00Z","v":200,"vw":89.915},{"c":89.85,"h":89.89,"l":89.85,"n":6,"o":89.89,"t":"2026-10-20T19:00:00Z","v":485,"vw":89.88},{"c":89.58,"h":89.58,"l":89.58,"n":2,"o":89.58,"t":"2026-10-20T19:15:00Z","v":402,"vw":89.58},{"c":89.56,"h":89.56,"l":89.56,"n":2,"o":89.56,"t":"2026-10-20T19:30:00Z","v":200,"vw":89.56},{"c":89.45,"h":89.73,"l":89.45,"n":16,"o":89.73,"t":"2026-10-20T19:45:00Z","v":1954,"vw":89.623768},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-10-20T22:15:00Z","v":115,"vw":92},{"c":90.89,"h":91.31,"l":90.32,"n":50,"o":90.32,"t":"2026-10-21T13:30:00Z","v":1701,"vw":90.936796},{"c":90.08,"h":90.53,"l":90.08,"n":6,"o":90.53,"t":"2026-10-21T13:45:00Z","v":232,"vw":90.315714},{"c":90.31,"h":90.31,"l":90.31,"n":6,"o":90.31,"t":"2026-10-21T14:00:00Z","v":600,"vw":90.31},{"c":90.39,"h":90.39,"l":90.39,"n":3,"o":90.39,"t":"2026-10-21T14:15:00Z","v":112,"vw":90.39},{"c":90.31,"h":90.31,"l":90.31,"n":2,"o":90.31,"t":"2026-10-21T14:30:00Z","v":101,"vw":90.31},{"c":90.4252,"h":90.4252,"l":90.4252,"n":1,"o":90.4252,"t":"2026-10-21T14:45:00Z","v":300,"vw":90.4252},{"c":90.6,"h":90.6,"l":90.3808,"n":5,"o":90.3808,"t":"2026-10-21T15:00:00Z","v":402,"vw":90.4904},{"c":90.49,"h":90.62,"l":90.48,"n":8,"o":90.62,"t":"2026-10-21T15:15:00Z","v":1200,"vw":90.524709},{"c":90.81,"h":90.81,"l":90.68,"n":9,"o":90.68,"t":"2026-10-21T15:30:00Z","v":1217,"vw":90.706999},{"c":90.995,"h":91.02,"l":90.94,"n":20,"o":91,"t":"2026-10-21T15:45:00Z","v":1895,"vw":90.997638},{"c":90.86,"h":90.86,"l":90.78,"n":2,"o":90.78,"t":"2026-10-21T16:00:00Z","v":450,"vw":90.797778},{"c":90.5705,"h":90.89,"l":90.5705,"n":4,"o":90.89,"t":"2026-10-21T16:15:00Z","v":401,"vw":90.723938},{"c":90.665,"h":90.665,"l":90.665,"n":2,"o":90.665,"t":"2026-10-21T16:30:00Z","v":155,"vw":90.665},{"c":91.05,"h":91.05,"l":90.8292,"n":3,"o":90.8292,"t":"2026-10-21T16:45:00Z","v":330,"vw":90.929869},{"c":91.265,"h":91.265,"l":91.265,"n":2,"o":91.265,"t":"2026-10-21T17:15:00Z","v":201,"vw":91.265},{"c":91.0501,"h":91.188,"l":91.0501,"n":4,"o":91.188,"t":"2026-10-21T17:30:00Z","v":421,"vw":91.11905},{"c":91.16,"h":91.16,"l":91.15,"n":3,"o":91.15,"t":"2026-10-21T18:00:00Z","v":300,"vw":91.156667},{"c":91.2,"h":91.27,"l":91.2,"n":5,"o":91.27,"t":"2026-10-21T18:15:00Z","v":307,"vw":91.223333},{"c":91.26,"h":91.26,"l":91.26,"n":1,"o":91.26,"t":"2026-10-21T18:30:00Z","v":100,"vw":91.26},{"c":90.8,"h":91.26,"l":90.8,"n":20,"o":91.21,"t":"2026-10-21T18:45:00Z","v":2069,"vw":91.049752},{"c":90.78,"h":90.78,"l":90.59,"n":18,"o":90.72,"t":"2026-10-21T19:00:00Z","v":1286,"vw":90.699587},{"c":91.128,"h":91.128,"l":91.05,"n":14,"o":91.05,"t":"2026-10-21T19:15:00Z","v":1203,"vw":91.077363},{"c":91.2,"h":91.2,"l":91.2,"n":5,"o":91.2,"t":"2026-10-21T19:30:00Z","v":500,"vw":91.2},{"c":91.11,"h":91.3,"l":91.11,"n":4,"o":91.3,"t":"2026-10-21T19:45:00Z","v":328,"vw":91.175331}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5410668425897213,"strike":108.84475239937585,"iv":0.44813228162619045,"gamma":0.014700557330337503,"theta":-0.03533993504289824,"vega":0.04458963722415523,"rho":0.006585368558830708,"breakevenPct":19.94572053187096},{"delta":0.15,"premium":0.9081893079345321,"strike":106.29085698828152,"iv":0.47527762096217613,"gamma":0.018816297329891388,"theta":-0.050216903030050844,"vega":0.06014182621589191,"rho":0.009877521489833938,"breakevenPct":17.547840638158924},{"delta":0.2,"premium":1.0778225806451611,"strike":101.11290322580645,"iv":0.39563709677419345,"gamma":0.027540322580645166,"theta":-0.05095967741935483,"vega":0.07195322580645161,"rho":0.013440916871265644,"breakevenPct":12.056026306444695},{"delta":0.25,"premium":1.4495689655172415,"strike":99.33620689655173,"iv":0.3994551724137931,"gamma":0.03096034482758621,"theta":-0.058527586206896555,"vega":0.08162155172413793,"rho":0.016746719536856476,"breakevenPct":10.515445136435616},{"delta":0.3,"premium":1.8010526315789472,"strike":97.49473684210527,"iv":0.3893136842105263,"gamma":0.03476105263157894,"theta":-0.06270947368421052,"vega":0.08932,"rho":0.020055464015072116,"breakevenPct":8.881618264031262},{"delta":0.35,"premium":2.2359625668449197,"strike":96.04010695187166,"iv":0.3917553475935829,"gamma":0.03675989304812834,"theta":-0.0675355614973262,"vega":0.09523155080213903,"rho":0.023330770003901578,"breakevenPct":7.76345646219145},{"delta":0.4,"premium":2.403314121037464,"strike":94.23342939481267,"iv":0.34679481268011525,"gamma":0.04332305475504322,"theta":-0.06298674351585014,"vega":0.0992164265129683,"rho":0.02671890425314838,"breakevenPct":5.965873009756059},{"delta":0.45,"premium":3.0860531309297916,"strike":93.20493358633776,"iv":0.3750821631878558,"gamma":0.041058254269449715,"theta":-0.06979658444022771,"vega":0.10162865275142315,"rho":0.029875093601558413,"breakevenPct":5.586737500032953},{"delta":0.5,"premium":3.557535885167464,"strike":91.97846889952153,"iv":0.3697308612440191,"gamma":0.04192799043062201,"theta":-0.06985478468899523,"vega":0.10258708133971292,"rho":0.033138840900037124,"breakevenPct":4.7588710314245795},{"delta":0.55,"premium":4.029383886255925,"strike":90.78436018957346,"iv":0.3592035545023697,"gamma":0.04283341232227488,"theta":-0.06792938388625593,"vega":0.10163341232227488,"rho":0.03639574197765335,"breakevenPct":3.966884631940825},{"delta":0.6,"premium":4.604752066115703,"strike":89.65082644628099,"iv":0.35600723140495866,"gamma":0.04212851239669422,"theta":-0.06623512396694214,"vega":0.09911280991735537,"rho":0.03960622051984513,"breakevenPct":3.354834814643051},{"delta":0.65,"premium":5.3030211480362555,"strike":88.44108761329305,"iv":0.355546827794562,"gamma":0.04056132930513594,"theta":-0.06404441087613294,"vega":0.09511148036253776,"rho":0.042732717404725847,"breakevenPct":2.7939887356249926},{"delta":0.7,"premium":6.464742014742014,"strike":86.97542997542998,"iv":0.3805714987714988,"gamma":0.03556068796068796,"theta":-0.06477714987714987,"vega":0.08935012285012285,"rho":0.0455655661620832,"breakevenPct":2.4607104801323647},{"delta":0.75,"premium":7.169767441860465,"strike":85.78224101479915,"iv":0.366600422832981,"gamma":0.03365158562367865,"theta":-0.05813615221987316,"vega":0.08150549682875265,"rho":0.04870216029645288,"breakevenPct":1.9254205570848042},{"delta":0.8,"premium":8.124663677130046,"strike":84.41704035874439,"iv":0.3597847533632287,"gamma":0.030301345291479816,"theta":-0.05150852017937219,"vega":0.0719017937219731,"rho":0.05167570763960523,"breakevenPct":1.4755061190932899},{"delta":0.85,"premium":9.543589743589743,"strike":82.67521367521368,"iv":0.3639504273504274,"gamma":0.0247931623931624,"theta":-0.0448940170940171,"vega":0.059782051282051295,"rho":0.05432766961726461,"breakevenPct":1.1214332836639012},{"delta":0.9,"premium":11.257142857142856,"strike":80.65714285714286,"iv":0.36223142857142854,"gamma":0.018662857142857144,"theta":-0.03577142857142857,"vega":0.04484285714285714,"rho":0.056764340032281355,"breakevenPct":0.7875180125967152}],"put":[{"delta":0.1,"premium":0.6515138390498213,"strike":76.69189731749702,"iv":0.5089239437448081,"gamma":0.013490222079317883,"theta":-0.037432119361073934,"vega":0.044797965890230385,"rho":-0.008289437191112858,"breakevenPct":16.6188208942628},{"delta":0.15,"premium":0.9658666800844211,"strike":80.77244453389613,"iv":0.45230581856150187,"gamma":0.019888781112594976,"theta":-0.04453543662832287,"vega":0.060362530931460615,"rho":-0.012339231669283,"breakevenPct":12.489045196218127},{"delta":0.2,"premium":1.38555900621118,"strike":82.80745341614907,"iv":0.45405527950310554,"gamma":0.023976397515527954,"theta":-0.0542,"vega":0.07192608695652174,"rho":-0.016507208240136868,"breakevenPct":10.717789017361616},{"delta":0.25,"premium":1.714018691588785,"strike":85.04672897196262,"iv":0.42048130841121495,"gamma":0.029388785046728972,"theta":-0.056558878504672894,"vega":0.0816429906542056,"rho":-0.020564504496113203,"breakevenPct":8.622506576077456},{"delta":0.3,"premium":2.198538011695906,"strike":86.5672514619883,"iv":0.4208374269005848,"gamma":0.032107602339181286,"theta":-0.06161520467836257,"vega":0.08926608187134502,"rho":-0.02468425640140905,"breakevenPct":7.486489608335884},{"delta":0.35,"premium":2.709507042253521,"strike":88.02535211267606,"iv":0.41860873239436625,"gamma":0.03443549295774648,"theta":-0.06503042253521127,"vega":0.09517859154929577,"rho":-0.028809727111798623,"breakevenPct":6.447923682676639},{"delta":0.4,"premium":3.262804878048781,"strike":89.41734417344173,"iv":0.4151834688346884,"gamma":0.03613387533875339,"theta":-0.06674254742547425,"vega":0.09920162601626016,"rho":-0.032955599584541306,"breakevenPct":5.528263494389619},{"delta":0.45,"premium":3.753,"strike":90.76,"iv":0.401544,"gamma":0.038348,"theta":-0.065524,"vega":0.10166399999999999,"rho":-0.037056453820881165,"breakevenPct":4.593507836409676},{"delta":0.5,"premium":4.496684350132626,"strike":92.08488063660478,"iv":0.4072151193633952,"gamma":0.0381,"theta":-0.0666236074270557,"vega":0.10247453580901857,"rho":-0.041312131857903514,"breakevenPct":3.956203953379427},{"delta":0.55,"premium":5.252717391304349,"strike":93.42119565217392,"iv":0.40646847826086957,"gamma":0.03784728260869565,"theta":-0.0652945652173913,"vega":0.1016524456521739,"rho":-0.0455794514431881,"breakevenPct":3.319902648392237},{"delta":0.6,"premium":6.201497005988024,"strike":94.85928143712574,"iv":0.4127149700598802,"gamma":0.03638293413173653,"theta":-0.06408443113772455,"vega":0.09926736526946109,"rho":-0.04997648565839443,"breakevenPct":2.783359780585216},{"delta":0.65,"premium":7.078181818181819,"strike":96.25454545454545,"iv":0.40717636363636367,"gamma":0.035369090909090906,"theta":-0.05968727272727272,"vega":0.09513454545454544,"rho":-0.0543328442048716,"breakevenPct":2.2147179140734825},{"delta":0.7,"premium":8.707777777777778,"strike":98.22539682539683,"iv":0.43110539682539684,"gamma":0.031329523809523814,"theta":-0.05858571428571429,"vega":0.08930825396825398,"rho":-0.059231454680156975,"breakevenPct":1.8405183471452744},{"delta":0.75,"premium":10.226315789473684,"strike":100.15789473684211,"iv":0.4365421052631579,"gamma":0.02834736842105263,"theta":-0.05303157894736842,"vega":0.08168947368421052,"rho":-0.06407021308121041,"breakevenPct":1.3865955371244783},{"delta":0.8,"premium":12.850480769230769,"strike":103.10576923076923,"iv":0.46743942307692304,"gamma":0.023346634615384616,"theta":-0.04876826923076923,"vega":0.0719514423076923,"rho":-0.06976394404729705,"breakevenPct":1.0316357151912636},{"delta":0.85,"premium":15.185190217391304,"strike":105.82336956521739,"iv":0.46847608695652176,"gamma":0.019282608695652174,"theta":-0.03840190217391306,"vega":0.059842663043478274,"rho":-0.07526054150204603,"breakevenPct":0.6117812627666244},{"delta":0.9,"premium":28.654634831460683,"strike":119.46629213483148,"iv":0.6779367977528091,"gamma":0.010168820224719096,"theta":-0.0400502808988764,"vega":0.04488511235955055,"rho":-0.08966232159890128,"breakevenPct":0.4215560716184263}]},"raw":{"call":[{"delta":0.1,"premium":0.5410668425897213,"strike":108.84475239937585,"iv":0.44813228162619045,"gamma":0.014700557330337503,"theta":-0.03533993504289824,"vega":0.04458963722415523,"rho":0.006585368558830708,"breakevenPct":19.94572053187096},{"delta":0.15,"premium":0.9081893079345321,"strike":106.29085698828152,"iv":0.47527762096217613,"gamma":0.018816297329891388,"theta":-0.050216903030050844,"vega":0.06014182621589191,"rho":0.009877521489833938,"breakevenPct":17.547840638158924},{"delta":0.2,"premium":1.0778225806451611,"strike":101.11290322580645,"iv":0.39563709677419345,"gamma":0.027540322580645166,"theta":-0.05095967741935483,"vega":0.07195322580645161,"rho":0.013440916871265644,"breakevenPct":12.056026306444695},{"delta":0.25,"premium":1.4495689655172415,"strike":99.33620689655173,"iv":0.3994551724137931,"gamma":0.03096034482758621,"theta":-0.058527586206896555,"vega":0.08162155172413793,"rho":0.016746719536856476,"breakevenPct":10.515445136435616},{"delta":0.3,"premium":1.8010526315789472,"strike":97.49473684210527,"iv":0.3893136842105263,"gamma":0.03476105263157894,"theta":-0.06270947368421052,"vega":0.08932,"rho":0.020055464015072116,"breakevenPct":8.881618264031262},{"delta":0.35,"premium":2.2359625668449197,"strike":96.04010695187166,"iv":0.3917553475935829,"gamma":0.03675989304812834,"theta":-0.0675355614973262,"vega":0.09523155080213903,"rho":0.023330770003901578,"breakevenPct":7.76345646219145},{"delta":0.4,"premium":2.403314121037464,"strike":94.23342939481267,"iv":0.34679481268011525,"gamma":0.04332305475504322,"theta":-0.06298674351585014,"vega":0.0992164265129683,"rho":0.02671890425314838,"breakevenPct":5.965873009756059},{"delta":0.45,"premium":3.0860531309297916,"strike":93.20493358633776,"iv":0.3750821631878558,"gamma":0.041058254269449715,"theta":-0.06979658444022771,"vega":0.10162865275142315,"rho":0.029875093601558413,"breakevenPct":5.586737500032953},{"delta":0.5,"premium":3.557535885167464,"strike":91.97846889952153,"iv":0.3697308612440191,"gamma":0.04192799043062201,"theta":-0.06985478468899523,"vega":0.10258708133971292,"rho":0.033138840900037124,"breakevenPct":4.7588710314245795},{"delta":0.55,"premium":4.029383886255925,"strike":90.78436018957346,"iv":0.3592035545023697,"gamma":0.04283341232227488,"theta":-0.06792938388625593,"vega":0.10163341232227488,"rho":0.03639574197765335,"breakevenPct":3.966884631940825},{"delta":0.6,"premium":4.604752066115703,"strike":89.65082644628099,"iv":0.35600723140495866,"gamma":0.04212851239669422,"theta":-0.06623512396694214,"vega":0.09911280991735537,"rho":0.03960622051984513,"breakevenPct":3.354834814643051},{"delta":0.65,"premium":5.3030211480362555,"strike":88.44108761329305,"iv":0.355546827794562,"gamma":0.04056132930513594,"theta":-0.06404441087613294,"vega":0.09511148036253776,"rho":0.042732717404725847,"breakevenPct":2.7939887356249926},{"delta":0.7,"premium":6.464742014742014,"strike":86.97542997542998,"iv":0.3805714987714988,"gamma":0.03556068796068796,"theta":-0.06477714987714987,"vega":0.08935012285012285,"rho":0.0455655661620832,"breakevenPct":2.4607104801323647},{"delta":0.75,"premium":7.169767441860465,"strike":85.78224101479915,"iv":0.366600422832981,"gamma":0.03365158562367865,"theta":-0.05813615221987316,"vega":0.08150549682875265,"rho":0.04870216029645288,"breakevenPct":1.9254205570848042},{"delta":0.8,"premium":8.124663677130046,"strike":84.41704035874439,"iv":0.3597847533632287,"gamma":0.030301345291479816,"theta":-0.05150852017937219,"vega":0.0719017937219731,"rho":0.05167570763960523,"breakevenPct":1.4755061190932899},{"delta":0.85,"premium":9.543589743589743,"strike":82.67521367521368,"iv":0.3639504273504274,"gamma":0.0247931623931624,"theta":-0.0448940170940171,"vega":0.059782051282051295,"rho":0.05432766961726461,"breakevenPct":1.1214332836639012},{"delta":0.9,"premium":11.257142857142856,"strike":80.65714285714286,"iv":0.36223142857142854,"gamma":0.018662857142857144,"theta":-0.03577142857142857,"vega":0.04484285714285714,"rho":0.056764340032281355,"breakevenPct":0.7875180125967152}],"put":[{"delta":0.1,"premium":0.6515138390498213,"strike":76.69189731749702,"iv":0.5089239437448081,"gamma":0.013490222079317883,"theta":-0.037432119361073934,"vega":0.044797965890230385,"rho":-0.008289437191112858,"breakevenPct":16.6188208942628},{"delta":0.15,"premium":0.9658666800844211,"strike":80.77244453389613,"iv":0.45230581856150187,"gamma":0.019888781112594976,"theta":-0.04453543662832287,"vega":0.060362530931460615,"rho":-0.012339231669283,"breakevenPct":12.489045196218127},{"delta":0.2,"premium":1.38555900621118,"strike":82.80745341614907,"iv":0.45405527950310554,"gamma":0.023976397515527954,"theta":-0.0542,"vega":0.07192608695652174,"rho":-0.016507208240136868,"breakevenPct":10.717789017361616},{"delta":0.25,"premium":1.714018691588785,"strike":85.04672897196262,"iv":0.42048130841121495,"gamma":0.029388785046728972,"theta":-0.056558878504672894,"vega":0.0816429906542056,"rho":-0.020564504496113203,"breakevenPct":8.622506576077456},{"delta":0.3,"premium":2.198538011695906,"strike":86.5672514619883,"iv":0.4208374269005848,"gamma":0.032107602339181286,"theta":-0.06161520467836257,"vega":0.08926608187134502,"rho":-0.02468425640140905,"breakevenPct":7.486489608335884},{"delta":0.35,"premium":2.709507042253521,"strike":88.02535211267606,"iv":0.41860873239436625,"gamma":0.03443549295774648,"theta":-0.06503042253521127,"vega":0.09517859154929577,"rho":-0.028809727111798623,"breakevenPct":6.447923682676639},{"delta":0.4,"premium":3.262804878048781,"strike":89.41734417344173,"iv":0.4151834688346884,"gamma":0.03613387533875339,"theta":-0.06674254742547425,"vega":0.09920162601626016,"rho":-0.032955599584541306,"breakevenPct":5.528263494389619},{"delta":0.45,"premium":3.753,"strike":90.76,"iv":0.401544,"gamma":0.038348,"theta":-0.065524,"vega":0.10166399999999999,"rho":-0.037056453820881165,"breakevenPct":4.593507836409676},{"delta":0.5,"premium":4.496684350132626,"strike":92.08488063660478,"iv":0.4072151193633952,"gamma":0.0381,"theta":-0.0666236074270557,"vega":0.10247453580901857,"rho":-0.041312131857903514,"breakevenPct":3.956203953379427},{"delta":0.55,"premium":5.252717391304349,"strike":93.42119565217392,"iv":0.40646847826086957,"gamma":0.03784728260869565,"theta":-0.0652945652173913,"vega":0.1016524456521739,"rho":-0.0455794514431881,"breakevenPct":3.319902648392237},{"delta":0.6,"premium":6.201497005988024,"strike":94.85928143712574,"iv":0.4127149700598802,"gamma":0.03638293413173653,"theta":-0.06408443113772455,"vega":0.09926736526946109,"rho":-0.04997648565839443,"breakevenPct":2.783359780585216},{"delta":0.65,"premium":7.078181818181819,"strike":96.25454545454545,"iv":0.40717636363636367,"gamma":0.035369090909090906,"theta":-0.05968727272727272,"vega":0.09513454545454544,"rho":-0.0543328442048716,"breakevenPct":2.2147179140734825},{"delta":0.7,"premium":8.707777777777778,"strike":98.22539682539683,"iv":0.43110539682539684,"gamma":0.031329523809523814,"theta":-0.05858571428571429,"vega":0.08930825396825398,"rho":-0.059231454680156975,"breakevenPct":1.8405183471452744},{"delta":0.75,"premium":10.226315789473684,"strike":100.15789473684211,"iv":0.4365421052631579,"gamma":0.02834736842105263,"theta":-0.05303157894736842,"vega":0.08168947368421052,"rho":-0.06407021308121041,"breakevenPct":1.3865955371244783},{"delta":0.8,"premium":12.850480769230769,"strike":103.10576923076923,"iv":0.46743942307692304,"gamma":0.023346634615384616,"theta":-0.04876826923076923,"vega":0.0719514423076923,"rho":-0.06976394404729705,"breakevenPct":1.0316357151912636},{"delta":0.85,"premium":15.185190217391304,"strike":105.82336956521739,"iv":0.46847608695652176,"gamma":0.019282608695652174,"theta":-0.03840190217391306,"vega":0.059842663043478274,"rho":-0.07526054150204603,"breakevenPct":0.6117812627666244},{"delta":0.9,"premium":28.654634831460683,"strike":119.46629213483148,"iv":0.6779367977528091,"gamma":0.010168820224719096,"theta":-0.0400502808988764,"vega":0.04488511235955055,"rho":-0.08966232159890128,"breakevenPct":0.4215560716184263}]}},"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"}}