{"symbol":"CVLC","url":"https://intraalpha.com/companies/CVLC","capturedAt":"2026-10-24T01:08:32.664Z","state":"ready","quote":{"symbol":"CVLC","last_price":93.73,"prev_close":94.18,"regular_close":93.73,"change":-0.45,"change_pct":-0.4778,"regular_change":-0.45,"regular_change_pct":-0.4778,"extended_change":0,"extended_change_pct":0,"bid":88.56,"ask":99.26,"bid_size":100,"ask_size":100,"volume":11703,"vwap":93.877866,"open":93.51,"high":94.07,"low":93.51,"close":93.73,"trade_count":106,"last_trade_at":"2026-10-24T00:00:00.073497751Z","last_quote_at":"2026-10-23T20:00:04.240678484Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T21:08:16.88927118-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":983300000,"net_expense_ratio":0.0015,"portfolio_turnover":0.07,"dividend_yield":0.0091,"inception_date":"2023-01-30","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T00:59:41.571279+00:00"},"optionObservedAt":"2026-10-23T19:55:03.836Z","bars":[{"c":94.92,"h":94.92,"l":94.92,"n":2,"o":94.92,"t":"2026-10-19T13:30:00Z","v":276,"vw":94.92},{"c":94.42,"h":94.54,"l":94.42,"n":6,"o":94.54,"t":"2026-10-19T13:55:00Z","v":562,"vw":94.484015},{"c":94.8,"h":94.8,"l":94.8,"n":1,"o":94.8,"t":"2026-10-19T14:10:00Z","v":178,"vw":94.8},{"c":94.7101,"h":94.7101,"l":94.7101,"n":1,"o":94.7101,"t":"2026-10-19T14:15:00Z","v":211,"vw":94.7101},{"c":94.64,"h":94.64,"l":94.64,"n":1,"o":94.64,"t":"2026-10-19T14:50:00Z","v":200,"vw":94.64},{"c":94.82,"h":94.86,"l":94.79,"n":42,"o":94.84,"t":"2026-10-19T15:10:00Z","v":9050,"vw":94.835316},{"c":94.975,"h":94.975,"l":94.975,"n":1,"o":94.975,"t":"2026-10-19T15:25:00Z","v":136,"vw":94.975},{"c":95.0599,"h":95.0599,"l":95.0599,"n":1,"o":95.0599,"t":"2026-10-19T15:35:00Z","v":5667,"vw":95.0599},{"c":94.93,"h":94.93,"l":94.93,"n":4,"o":94.93,"t":"2026-10-19T15:55:00Z","v":151,"vw":94.93},{"c":94.7251,"h":94.7251,"l":94.7251,"n":1,"o":94.7251,"t":"2026-10-19T16:05:00Z","v":103,"vw":94.7251},{"c":94.6785,"h":94.6785,"l":94.6785,"n":1,"o":94.6785,"t":"2026-10-19T16:55:00Z","v":254,"vw":94.6785},{"c":94.64,"h":94.64,"l":94.64,"n":1,"o":94.64,"t":"2026-10-19T17:00:00Z","v":100,"vw":94.64},{"c":94.63,"h":94.63,"l":94.63,"n":1,"o":94.63,"t":"2026-10-19T17:05:00Z","v":109,"vw":94.63},{"c":94.5964,"h":94.5964,"l":94.5964,"n":2,"o":94.5964,"t":"2026-10-19T17:45:00Z","v":796,"vw":94.5964},{"c":94.6624,"h":94.6624,"l":94.6624,"n":4,"o":94.6624,"t":"2026-10-19T18:00:00Z","v":161,"vw":94.6624},{"c":94.6168,"h":94.638,"l":94.6168,"n":6,"o":94.638,"t":"2026-10-19T18:25:00Z","v":2590,"vw":94.634767},{"c":94.59,"h":94.59,"l":94.59,"n":1,"o":94.59,"t":"2026-10-19T19:15:00Z","v":1072,"vw":94.59},{"c":94.73,"h":94.779,"l":94.73,"n":9,"o":94.779,"t":"2026-10-19T19:25:00Z","v":3622,"vw":94.75609},{"c":94.68,"h":94.68,"l":94.68,"n":1,"o":94.68,"t":"2026-10-19T19:45:00Z","v":100,"vw":94.68},{"c":94.55,"h":94.55,"l":94.55,"n":7,"o":94.55,"t":"2026-10-19T19:50:00Z","v":700,"vw":94.55},{"c":95.185,"h":95.185,"l":95.185,"n":2,"o":95.185,"t":"2026-10-20T14:40:00Z","v":2529,"vw":95.185},{"c":95.26,"h":95.26,"l":95.18,"n":4,"o":95.18,"t":"2026-10-20T14:50:00Z","v":2075,"vw":95.205983},{"c":94.945,"h":94.945,"l":94.945,"n":1,"o":94.945,"t":"2026-10-20T15:20:00Z","v":1157,"vw":94.945},{"c":94.95,"h":94.95,"l":94.95,"n":2,"o":94.95,"t":"2026-10-20T15:30:00Z","v":700,"vw":94.95},{"c":94.875,"h":94.875,"l":94.875,"n":1,"o":94.875,"t":"2026-10-20T15:35:00Z","v":1687,"vw":94.875},{"c":95.01,"h":95.025,"l":95.01,"n":5,"o":95.02,"t":"2026-10-20T16:00:00Z","v":1198,"vw":95.01947},{"c":94.9999,"h":94.9999,"l":94.95,"n":4,"o":94.95,"t":"2026-10-20T16:40:00Z","v":2316,"vw":94.9974},{"c":94.9,"h":94.9,"l":94.9,"n":2,"o":94.9,"t":"2026-10-20T16:50:00Z","v":104,"vw":94.9},{"c":94.77,"h":94.77,"l":94.77,"n":1,"o":94.77,"t":"2026-10-20T17:10:00Z","v":674,"vw":94.77},{"c":94.895,"h":94.895,"l":94.895,"n":1,"o":94.895,"t":"2026-10-20T17:25:00Z","v":119,"vw":94.895},{"c":94.989,"h":94.989,"l":94.989,"n":2,"o":94.989,"t":"2026-10-20T17:40:00Z","v":1768,"vw":94.989},{"c":94.945,"h":94.945,"l":94.945,"n":2,"o":94.945,"t":"2026-10-20T17:50:00Z","v":1138,"vw":94.945},{"c":95,"h":95,"l":94.98,"n":8,"o":95,"t":"2026-10-20T17:55:00Z","v":890,"vw":94.994286},{"c":94.999,"h":94.999,"l":94.999,"n":2,"o":94.999,"t":"2026-10-20T18:00:00Z","v":2146,"vw":94.999},{"c":94.8788,"h":94.8788,"l":94.8788,"n":1,"o":94.8788,"t":"2026-10-20T18:30:00Z","v":101,"vw":94.8788},{"c":94.88,"h":94.88,"l":94.88,"n":1,"o":94.88,"t":"2026-10-20T18:35:00Z","v":106,"vw":94.88},{"c":94.85,"h":94.85,"l":94.85,"n":5,"o":94.85,"t":"2026-10-20T18:40:00Z","v":244,"vw":94.85},{"c":94.83,"h":94.83,"l":94.83,"n":1,"o":94.83,"t":"2026-10-20T18:55:00Z","v":263,"vw":94.83},{"c":94.88,"h":94.88,"l":94.88,"n":3,"o":94.88,"t":"2026-10-20T19:00:00Z","v":300,"vw":94.88},{"c":94.7901,"h":94.7901,"l":94.7901,"n":2,"o":94.7901,"t":"2026-10-20T19:20:00Z","v":394,"vw":94.7901},{"c":94.86,"h":94.86,"l":94.84,"n":2,"o":94.84,"t":"2026-10-20T19:30:00Z","v":302,"vw":94.853377},{"c":94.84,"h":94.84,"l":94.84,"n":2,"o":94.84,"t":"2026-10-20T19:55:00Z","v":900,"vw":94.84},{"c":94.91,"h":94.91,"l":94.91,"n":1,"o":94.91,"t":"2026-10-21T14:40:00Z","v":2108,"vw":94.91},{"c":95.04,"h":95.04,"l":95.04,"n":2,"o":95.04,"t":"2026-10-21T15:05:00Z","v":1800,"vw":95.04},{"c":95.27,"h":95.305,"l":95.27,"n":4,"o":95.3,"t":"2026-10-21T16:00:00Z","v":506,"vw":95.2917},{"c":95.26,"h":95.26,"l":95.26,"n":2,"o":95.26,"t":"2026-10-21T16:10:00Z","v":3008,"vw":95.26},{"c":95.36,"h":95.405,"l":95.36,"n":8,"o":95.39,"t":"2026-10-21T16:50:00Z","v":703,"vw":95.386717},{"c":95.3899,"h":95.3899,"l":95.34,"n":3,"o":95.34,"t":"2026-10-21T17:00:00Z","v":1838,"vw":95.371034},{"c":95.3643,"h":95.3643,"l":95.3643,"n":1,"o":95.3643,"t":"2026-10-21T17:15:00Z","v":214,"vw":95.3643},{"c":95.435,"h":95.435,"l":95.435,"n":1,"o":95.435,"t":"2026-10-21T17:30:00Z","v":108,"vw":95.435},{"c":95.39,"h":95.43,"l":95.39,"n":3,"o":95.43,"t":"2026-10-21T17:40:00Z","v":205,"vw":95.409608},{"c":95.5,"h":95.5,"l":95.3946,"n":7,"o":95.3946,"t":"2026-10-21T17:50:00Z","v":1591,"vw":95.484865},{"c":95.45,"h":95.46,"l":95.45,"n":5,"o":95.46,"t":"2026-10-21T17:55:00Z","v":404,"vw":95.455},{"c":95.41,"h":95.41,"l":95.41,"n":2,"o":95.41,"t":"2026-10-21T18:05:00Z","v":181,"vw":95.41},{"c":95.4601,"h":95.4601,"l":95.4601,"n":1,"o":95.4601,"t":"2026-10-21T18:35:00Z","v":159,"vw":95.4601},{"c":95.3,"h":95.3,"l":95.3,"n":2,"o":95.3,"t":"2026-10-21T18:55:00Z","v":200,"vw":95.3},{"c":95.095,"h":95.095,"l":95.095,"n":1,"o":95.095,"t":"2026-10-21T19:00:00Z","v":109,"vw":95.095},{"c":95.12,"h":95.12,"l":95.12,"n":2,"o":95.12,"t":"2026-10-21T19:20:00Z","v":165,"vw":95.12},{"c":95.27,"h":95.27,"l":95.27,"n":1,"o":95.27,"t":"2026-10-21T19:25:00Z","v":2199,"vw":95.27},{"c":95.27,"h":95.31,"l":95.27,"n":6,"o":95.31,"t":"2026-10-21T19:40:00Z","v":833,"vw":95.28935},{"c":95.3625,"h":95.3625,"l":95.3625,"n":10,"o":95.3625,"t":"2026-10-21T19:55:00Z","v":459,"vw":95.3625},{"c":94.44,"h":94.44,"l":94.44,"n":2,"o":94.44,"t":"2026-10-22T13:30:00Z","v":1072,"vw":94.44},{"c":94.02,"h":94.02,"l":94.02,"n":1,"o":94.02,"t":"2026-10-22T14:30:00Z","v":545,"vw":94.02},{"c":94.075,"h":94.15,"l":94.075,"n":3,"o":94.1125,"t":"2026-10-22T15:05:00Z","v":1790,"vw":94.122765},{"c":94.2,"h":94.2,"l":94.2,"n":2,"o":94.2,"t":"2026-10-22T15:30:00Z","v":300,"vw":94.2},{"c":94.1708,"h":94.1708,"l":94.1708,"n":1,"o":94.1708,"t":"2026-10-22T15:40:00Z","v":107,"vw":94.1708},{"c":94.21,"h":94.21,"l":94.21,"n":1,"o":94.21,"t":"2026-10-22T15:50:00Z","v":1698,"vw":94.21},{"c":94.45,"h":94.45,"l":94.45,"n":1,"o":94.45,"t":"2026-10-22T16:25:00Z","v":110,"vw":94.45},{"c":94.2099,"h":94.2099,"l":94.2099,"n":3,"o":94.2099,"t":"2026-10-22T16:40:00Z","v":2337,"vw":94.2099},{"c":94.1,"h":94.1,"l":94.1,"n":2,"o":94.1,"t":"2026-10-22T16:45:00Z","v":390,"vw":94.1},{"c":94.15,"h":94.15,"l":94.15,"n":2,"o":94.15,"t":"2026-10-22T17:00:00Z","v":190,"vw":94.15},{"c":94.1,"h":94.1,"l":94.1,"n":1,"o":94.1,"t":"2026-10-22T17:10:00Z","v":116,"vw":94.1},{"c":94.12,"h":94.12,"l":94.12,"n":2,"o":94.12,"t":"2026-10-22T17:25:00Z","v":313,"vw":94.12},{"c":94.06,"h":94.06,"l":94.06,"n":2,"o":94.06,"t":"2026-10-22T18:00:00Z","v":350,"vw":94.06},{"c":94,"h":94,"l":94,"n":2,"o":94,"t":"2026-10-22T19:00:00Z","v":390,"vw":94},{"c":94.15,"h":94.15,"l":94.15,"n":2,"o":94.15,"t":"2026-10-22T19:25:00Z","v":364,"vw":94.15},{"c":94.124,"h":94.124,"l":94.124,"n":2,"o":94.124,"t":"2026-10-22T19:30:00Z","v":309,"vw":94.124},{"c":94.02,"h":94.1,"l":94.02,"n":3,"o":94.1,"t":"2026-10-22T19:35:00Z","v":458,"vw":94.041739},{"c":94.03,"h":94.03,"l":94.03,"n":2,"o":94.03,"t":"2026-10-22T19:45:00Z","v":405,"vw":94.03},{"c":94.31,"h":94.31,"l":94.31,"n":2,"o":94.31,"t":"2026-10-22T19:55:00Z","v":868,"vw":94.31},{"c":94.18,"h":94.18,"l":94.18,"n":1,"o":94.18,"t":"2026-10-22T20:00:00Z","v":176,"vw":94.18},{"c":93.51,"h":93.51,"l":93.51,"n":1,"o":93.51,"t":"2026-10-23T13:30:00Z","v":383,"vw":93.51},{"c":93.725,"h":93.725,"l":93.725,"n":1,"o":93.725,"t":"2026-10-23T14:00:00Z","v":221,"vw":93.725},{"c":93.73,"h":93.73,"l":93.73,"n":2,"o":93.73,"t":"2026-10-23T14:35:00Z","v":183,"vw":93.73},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-23T15:00:00Z","v":180,"vw":94},{"c":93.91,"h":93.91,"l":93.91,"n":1,"o":93.91,"t":"2026-10-23T15:35:00Z","v":496,"vw":93.91},{"c":94.005,"h":94.01,"l":94.005,"n":5,"o":94.005,"t":"2026-10-23T15:40:00Z","v":2614,"vw":94.007004},{"c":94.07,"h":94.07,"l":94.07,"n":1,"o":94.07,"t":"2026-10-23T15:50:00Z","v":691,"vw":94.07},{"c":93.98,"h":93.98,"l":93.98,"n":2,"o":93.98,"t":"2026-10-23T16:40:00Z","v":270,"vw":93.98},{"c":93.94,"h":93.94,"l":93.94,"n":2,"o":93.94,"t":"2026-10-23T16:45:00Z","v":1013,"vw":93.94},{"c":93.94,"h":93.94,"l":93.94,"n":1,"o":93.94,"t":"2026-10-23T16:50:00Z","v":100,"vw":93.94},{"c":93.9,"h":93.94,"l":93.9,"n":4,"o":93.94,"t":"2026-10-23T17:05:00Z","v":586,"vw":93.91757},{"c":93.79,"h":93.79,"l":93.79,"n":1,"o":93.79,"t":"2026-10-23T17:10:00Z","v":300,"vw":93.79},{"c":93.7825,"h":93.7825,"l":93.7825,"n":1,"o":93.7825,"t":"2026-10-23T17:20:00Z","v":134,"vw":93.7825},{"c":93.71,"h":93.72,"l":93.71,"n":6,"o":93.72,"t":"2026-10-23T17:25:00Z","v":385,"vw":93.715},{"c":93.7422,"h":93.7422,"l":93.7046,"n":3,"o":93.7046,"t":"2026-10-23T17:35:00Z","v":532,"vw":93.720183},{"c":93.8,"h":93.87,"l":93.7624,"n":3,"o":93.7624,"t":"2026-10-23T17:55:00Z","v":494,"vw":93.809871},{"c":93.8605,"h":93.8605,"l":93.8605,"n":1,"o":93.8605,"t":"2026-10-23T18:05:00Z","v":430,"vw":93.8605},{"c":93.8225,"h":93.8225,"l":93.8225,"n":1,"o":93.8225,"t":"2026-10-23T18:55:00Z","v":266,"vw":93.8225},{"c":93.7525,"h":93.765,"l":93.7525,"n":3,"o":93.765,"t":"2026-10-23T19:35:00Z","v":904,"vw":93.760861},{"c":93.755,"h":93.77,"l":93.75,"n":4,"o":93.77,"t":"2026-10-23T19:40:00Z","v":415,"vw":93.75657},{"c":93.77,"h":93.77,"l":93.77,"n":1,"o":93.77,"t":"2026-10-23T19:45:00Z","v":100,"vw":93.77},{"c":93.74,"h":93.74,"l":93.74,"n":3,"o":93.74,"t":"2026-10-23T19:50:00Z","v":124,"vw":93.74},{"c":93.73,"h":93.73,"l":93.73,"n":3,"o":93.73,"t":"2026-10-23T19:55:00Z","v":151,"vw":93.73}],"history":[{"c":72.6,"h":72.73,"l":72.3695,"n":216,"o":72.3695,"t":"2024-10-22T04:00:00Z","v":8257,"vw":72.520955},{"c":72.05,"h":72.47,"l":71.745,"n":134,"o":72.47,"t":"2024-10-23T04:00:00Z","v":12209,"vw":71.976524},{"c":72.2571,"h":72.26,"l":72.12,"n":43,"o":72.2162,"t":"2024-10-24T04:00:00Z","v":2978,"vw":72.20486},{"c":72.23,"h":72.77,"l":72.21,"n":55,"o":72.69,"t":"2024-10-25T04:00:00Z","v":4711,"vw":72.597097},{"c":72.4688,"h":72.68,"l":72.4688,"n":64,"o":72.6,"t":"2024-10-28T04:00:00Z","v":1419,"vw":72.576875},{"c":72.5918,"h":72.73,"l":72.35,"n":75,"o":72.35,"t":"2024-10-29T04:00:00Z","v":7669,"vw":72.646478},{"c":72.4,"h":72.6836,"l":72.35,"n":228,"o":72.39,"t":"2024-10-30T04:00:00Z","v":54187,"vw":72.475832},{"c":71.04,"h":71.5737,"l":71.03,"n":74,"o":71.5737,"t":"2024-10-31T04:00:00Z","v":4109,"vw":71.292316},{"c":71.36,"h":71.6796,"l":71.31,"n":61,"o":71.45,"t":"2024-11-01T04:00:00Z","v":10496,"vw":71.462068},{"c":71.1185,"h":71.47,"l":71.02,"n":257,"o":71.35,"t":"2024-11-04T05:00:00Z","v":10761,"vw":71.295607},{"c":72.01,"h":72.03,"l":71.67,"n":197,"o":71.7,"t":"2024-11-05T05:00:00Z","v":36126,"vw":71.910477},{"c":74.0817,"h":74.21,"l":73.475,"n":59,"o":73.73,"t":"2024-11-06T05:00:00Z","v":5575,"vw":73.858965},{"c":74.67,"h":74.74,"l":74.42,"n":94,"o":74.5196,"t":"2024-11-07T05:00:00Z","v":16068,"vw":74.532915},{"c":74.9255,"h":75.11,"l":74.82,"n":67,"o":74.82,"t":"2024-11-08T05:00:00Z","v":5581,"vw":74.951527},{"c":75.0845,"h":75.2843,"l":74.9646,"n":37,"o":75.17,"t":"2024-11-11T05:00:00Z","v":2437,"vw":75.119605},{"c":74.8052,"h":75.03,"l":74.74,"n":48,"o":75.01,"t":"2024-11-12T05:00:00Z","v":3808,"vw":74.909311},{"c":74.7845,"h":75.075,"l":74.7845,"n":42,"o":75.01,"t":"2024-11-13T05:00:00Z","v":4452,"vw":74.966676},{"c":74.36,"h":74.714,"l":74.35,"n":79,"o":74.714,"t":"2024-11-14T05:00:00Z","v":18759,"vw":74.610083},{"c":72.5524,"h":73.7497,"l":72.03,"n":56,"o":73.7497,"t":"2024-11-15T05:00:00Z","v":11688,"vw":73.386266},{"c":73.95,"h":73.95,"l":73.4415,"n":232,"o":73.4415,"t":"2024-11-18T05:00:00Z","v":300195,"vw":73.722783},{"c":73.9133,"h":74.03,"l":73.235,"n":135,"o":73.235,"t":"2024-11-19T05:00:00Z","v":10706,"vw":73.771486},{"c":73.9421,"h":73.9501,"l":73.39,"n":80,"o":73.4212,"t":"2024-11-20T05:00:00Z","v":7225,"vw":73.584926},{"c":74.8,"h":74.8,"l":73.895,"n":107,"o":73.895,"t":"2024-11-21T05:00:00Z","v":99953,"vw":74.583031},{"c":75.0152,"h":75.0152,"l":74.49,"n":90,"o":74.49,"t":"2024-11-22T05:00:00Z","v":6541,"vw":74.761771},{"c":75.32,"h":75.56,"l":75.2201,"n":89,"o":75.44,"t":"2024-11-25T05:00:00Z","v":7497,"vw":75.30749},{"c":75.6482,"h":75.6482,"l":75.349,"n":62,"o":75.5,"t":"2024-11-26T05:00:00Z","v":4853,"vw":75.485273},{"c":75.3322,"h":75.38,"l":75.17,"n":216,"o":75.38,"t":"2024-11-27T05:00:00Z","v":27645,"vw":75.321687},{"c":75.77,"h":75.78,"l":75.63,"n":26,"o":75.63,"t":"2024-11-29T05:00:00Z","v":1389,"vw":75.723434},{"c":75.91,"h":75.94,"l":75.8039,"n":171,"o":75.87,"t":"2024-12-02T05:00:00Z","v":14541,"vw":75.896731},{"c":75.8839,"h":75.8922,"l":75.7399,"n":66,"o":75.85,"t":"2024-12-03T05:00:00Z","v":3897,"vw":75.836629},{"c":76.5,"h":76.51,"l":76.14,"n":196,"o":76.14,"t":"2024-12-04T05:00:00Z","v":96939,"vw":76.475194},{"c":76.24,"h":76.52,"l":76.2384,"n":72,"o":76.52,"t":"2024-12-05T05:00:00Z","v":4723,"vw":76.370954},{"c":76.4968,"h":76.62,"l":76.36,"n":63,"o":76.62,"t":"2024-12-06T05:00:00Z","v":39399,"vw":76.397176},{"c":76.02,"h":76.53,"l":76.02,"n":122,"o":76.53,"t":"2024-12-09T05:00:00Z","v":9689,"vw":76.261417},{"c":75.67,"h":76.04,"l":75.63,"n":189,"o":76.04,"t":"2024-12-10T05:00:00Z","v":79836,"vw":75.805538},{"c":76.3381,"h":76.4097,"l":76.07,"n":97,"o":76.07,"t":"2024-12-11T05:00:00Z","v":5421,"vw":76.319257},{"c":75.94,"h":76.2316,"l":75.94,"n":83,"o":76.05,"t":"2024-12-12T05:00:00Z","v":13013,"vw":76.097152},{"c":75.9168,"h":76.32,"l":75.7508,"n":51,"o":76.32,"t":"2024-12-13T05:00:00Z","v":4396,"vw":75.937201},{"c":76.2687,"h":76.4104,"l":76.1,"n":108,"o":76.1,"t":"2024-12-16T05:00:00Z","v":4898,"vw":76.34001},{"c":75.9196,"h":76.05,"l":75.73,"n":85,"o":76.05,"t":"2024-12-17T05:00:00Z","v":17786,"vw":75.871287},{"c":73.511,"h":76.1057,"l":73.511,"n":97,"o":76.0038,"t":"2024-12-18T05:00:00Z","v":11992,"vw":74.556345},{"c":73.5236,"h":74.01,"l":73.5236,"n":45,"o":73.99,"t":"2024-12-19T05:00:00Z","v":3123,"vw":73.821065},{"c":74.2373,"h":74.905,"l":73.27,"n":93,"o":73.27,"t":"2024-12-20T05:00:00Z","v":32467,"vw":74.202842},{"c":74.5491,"h":74.57,"l":73.84,"n":87,"o":73.986,"t":"2024-12-23T05:00:00Z","v":5727,"vw":74.2145},{"c":75.33,"h":75.33,"l":74.99,"n":77,"o":74.99,"t":"2024-12-24T05:00:00Z","v":4512,"vw":75.09122},{"c":75.38,"h":75.4366,"l":74.92,"n":146,"o":74.92,"t":"2024-12-26T05:00:00Z","v":8625,"vw":75.285155},{"c":74.4717,"h":74.805,"l":74.22,"n":56,"o":74.805,"t":"2024-12-27T05:00:00Z","v":10037,"vw":74.415023},{"c":73.7869,"h":74.02,"l":73.205,"n":82,"o":73.41,"t":"2024-12-30T05:00:00Z","v":27874,"vw":73.766996},{"c":73.3411,"h":73.85,"l":73.2629,"n":193,"o":73.7,"t":"2024-12-31T05:00:00Z","v":17220,"vw":73.468996},{"c":73.17,"h":74,"l":72.79,"n":156,"o":73.9,"t":"2025-01-02T05:00:00Z","v":25797,"vw":73.274769},{"c":74.19,"h":74.21,"l":73.5661,"n":72,"o":73.5661,"t":"2025-01-03T05:00:00Z","v":13333,"vw":74.028788},{"c":74.53,"h":75.12,"l":74.51,"n":94,"o":74.85,"t":"2025-01-06T05:00:00Z","v":13613,"vw":74.967022},{"c":73.7,"h":74.25,"l":73.4514,"n":134,"o":74.24,"t":"2025-01-07T05:00:00Z","v":9595,"vw":73.929551},{"c":73.9,"h":73.9,"l":73.46,"n":71,"o":73.46,"t":"2025-01-08T05:00:00Z","v":9898,"vw":73.842984},{"c":72.63,"h":73.5,"l":72.51,"n":98,"o":73.5,"t":"2025-01-10T05:00:00Z","v":10353,"vw":72.756577},{"c":72.8063,"h":72.8063,"l":71.98,"n":38,"o":72.09,"t":"2025-01-13T05:00:00Z","v":2619,"vw":72.212127},{"c":72.955,"h":73.2,"l":72.632,"n":50,"o":73.2,"t":"2025-01-14T05:00:00Z","v":4459,"vw":72.815967},{"c":74.32,"h":74.36,"l":73.9301,"n":51,"o":74.27,"t":"2025-01-15T05:00:00Z","v":6571,"vw":74.204141},{"c":74.2056,"h":74.3469,"l":74.13,"n":48,"o":74.2252,"t":"2025-01-16T05:00:00Z","v":6621,"vw":74.227029},{"c":74.903,"h":75.1335,"l":74.89,"n":41,"o":74.89,"t":"2025-01-17T05:00:00Z","v":4949,"vw":74.963752},{"c":75.6653,"h":75.68,"l":75.11,"n":41,"o":75.3,"t":"2025-01-21T05:00:00Z","v":2397,"vw":75.48265},{"c":76.2,"h":76.32,"l":76.16,"n":47,"o":76.28,"t":"2025-01-22T05:00:00Z","v":3654,"vw":76.241182},{"c":76.49,"h":76.49,"l":76.12,"n":49,"o":76.13,"t":"2025-01-23T05:00:00Z","v":6538,"vw":76.312637},{"c":76.3354,"h":76.68,"l":76.22,"n":107,"o":76.68,"t":"2025-01-24T05:00:00Z","v":18325,"vw":76.428383},{"c":75.1,"h":75.18,"l":74.75,"n":75,"o":75.04,"t":"2025-01-27T05:00:00Z","v":10939,"vw":74.908308},{"c":75.79,"h":75.85,"l":75.35,"n":202,"o":75.35,"t":"2025-01-28T05:00:00Z","v":28252,"vw":75.791501},{"c":75.4,"h":75.78,"l":75.385,"n":54,"o":75.77,"t":"2025-01-29T05:00:00Z","v":5778,"vw":75.577143},{"c":75.87,"h":76.0432,"l":75.45,"n":47,"o":75.58,"t":"2025-01-30T05:00:00Z","v":9835,"vw":75.916084},{"c":75.56,"h":76.48,"l":75.44,"n":86,"o":76.23,"t":"2025-01-31T05:00:00Z","v":12042,"vw":75.852347},{"c":74.9,"h":75.17,"l":74.01,"n":81,"o":74.06,"t":"2025-02-03T05:00:00Z","v":6464,"vw":74.678532},{"c":75.3,"h":75.3,"l":75.06,"n":70,"o":75.27,"t":"2025-02-04T05:00:00Z","v":5682,"vw":75.211426},{"c":75.58,"h":75.595,"l":75.08,"n":87,"o":75.29,"t":"2025-02-05T05:00:00Z","v":11590,"vw":75.404158},{"c":75.86,"h":75.86,"l":75.54,"n":92,"o":75.77,"t":"2025-02-06T05:00:00Z","v":13491,"vw":75.730691},{"c":75.12,"h":75.3143,"l":75.01,"n":52,"o":75.205,"t":"2025-02-07T05:00:00Z","v":5751,"vw":75.111968},{"c":75.5009,"h":75.6247,"l":75.2601,"n":40,"o":75.3097,"t":"2025-02-10T05:00:00Z","v":12293,"vw":75.490455},{"c":75.49,"h":75.5,"l":75.285,"n":44,"o":75.3,"t":"2025-02-11T05:00:00Z","v":5174,"vw":75.38455},{"c":75.2222,"h":75.3401,"l":74.7,"n":60,"o":74.7,"t":"2025-02-12T05:00:00Z","v":12271,"vw":75.034873},{"c":76.0301,"h":76.0301,"l":74.78,"n":33,"o":75.12,"t":"2025-02-13T05:00:00Z","v":8828,"vw":75.663807},{"c":76.0464,"h":76.19,"l":75.901,"n":77,"o":76.19,"t":"2025-02-14T05:00:00Z","v":28392,"vw":76.04261},{"c":76.24,"h":76.24,"l":75.99,"n":124,"o":76.11,"t":"2025-02-18T05:00:00Z","v":9783,"vw":76.117255},{"c":76.4225,"h":76.47,"l":76.02,"n":67,"o":76.09,"t":"2025-02-19T05:00:00Z","v":6321,"vw":76.251287},{"c":76.0759,"h":76.2,"l":75.7111,"n":105,"o":76.2,"t":"2025-02-20T05:00:00Z","v":5486,"vw":76.036025},{"c":74.6474,"h":76.2,"l":74.6474,"n":84,"o":76.2,"t":"2025-02-21T05:00:00Z","v":9108,"vw":75.476083},{"c":74.2269,"h":74.8167,"l":74.2269,"n":60,"o":74.52,"t":"2025-02-24T05:00:00Z","v":5593,"vw":74.642439},{"c":73.8838,"h":74.195,"l":73.34,"n":47,"o":74.05,"t":"2025-02-25T05:00:00Z","v":8869,"vw":73.839226},{"c":73.8437,"h":74.5635,"l":73.78,"n":45,"o":74.48,"t":"2025-02-26T05:00:00Z","v":8857,"vw":73.959235},{"c":72.9633,"h":73.9,"l":72.9633,"n":57,"o":73.7227,"t":"2025-02-27T05:00:00Z","v":7683,"vw":73.335682},{"c":73.782,"h":73.79,"l":72.6744,"n":65,"o":73.1656,"t":"2025-02-28T05:00:00Z","v":6566,"vw":73.136756},{"c":72.4439,"h":74.23,"l":72.11,"n":73,"o":74.23,"t":"2025-03-03T05:00:00Z","v":6588,"vw":73.266517},{"c":71.6496,"h":72.1114,"l":71.016,"n":97,"o":71.016,"t":"2025-03-04T05:00:00Z","v":14337,"vw":71.229605},{"c":72.55,"h":72.65,"l":71.66,"n":71,"o":71.75,"t":"2025-03-05T05:00:00Z","v":45836,"vw":72.513273},{"c":71.0958,"h":71.825,"l":70.85,"n":57,"o":71.63,"t":"2025-03-06T05:00:00Z","v":3711,"vw":71.387814},{"c":71.5624,"h":71.59,"l":70.16,"n":79,"o":71.4313,"t":"2025-03-07T05:00:00Z","v":10530,"vw":71.149865},{"c":69.3625,"h":70.4073,"l":68.91,"n":72,"o":70.3,"t":"2025-03-10T04:00:00Z","v":9924,"vw":69.301454},{"c":68.835,"h":69.41,"l":68.4198,"n":125,"o":69.2615,"t":"2025-03-11T04:00:00Z","v":17480,"vw":69.188248},{"c":69.1632,"h":69.47,"l":68.9867,"n":105,"o":69.0835,"t":"2025-03-12T04:00:00Z","v":14708,"vw":69.194728},{"c":68.0625,"h":68.796,"l":67.95,"n":88,"o":68.78,"t":"2025-03-13T04:00:00Z","v":13695,"vw":68.30952},{"c":69.5838,"h":69.5838,"l":69,"n":121,"o":69,"t":"2025-03-14T04:00:00Z","v":67759,"vw":69.44151},{"c":70.105,"h":70.35,"l":69.33,"n":81,"o":69.33,"t":"2025-03-17T04:00:00Z","v":15810,"vw":70.165816},{"c":69.32,"h":69.4,"l":69.25,"n":50,"o":69.39,"t":"2025-03-18T04:00:00Z","v":3803,"vw":69.349866},{"c":70.12,"h":70.55,"l":69.76,"n":81,"o":69.78,"t":"2025-03-19T04:00:00Z","v":10037,"vw":70.069007},{"c":69.9055,"h":70.2793,"l":69.7602,"n":98,"o":70,"t":"2025-03-20T04:00:00Z","v":10582,"vw":69.868072},{"c":69.8945,"h":69.8945,"l":69.19,"n":48,"o":69.22,"t":"2025-03-21T04:00:00Z","v":7950,"vw":69.637116},{"c":71.079,"h":71.079,"l":70.6714,"n":47,"o":70.6714,"t":"2025-03-24T04:00:00Z","v":2381,"vw":70.834462},{"c":71.094,"h":71.23,"l":70.985,"n":50,"o":71.15,"t":"2025-03-25T04:00:00Z","v":11897,"vw":71.126136},{"c":70.26,"h":71.02,"l":70.0732,"n":72,"o":70.92,"t":"2025-03-26T04:00:00Z","v":14989,"vw":70.340158},{"c":70.0359,"h":70.395,"l":69.948,"n":182,"o":70.1,"t":"2025-03-27T04:00:00Z","v":10176,"vw":70.156552},{"c":68.6187,"h":69.84,"l":68.49,"n":77,"o":69.76,"t":"2025-03-28T04:00:00Z","v":7212,"vw":69.076051},{"c":68.94,"h":69.06,"l":67.47,"n":139,"o":67.47,"t":"2025-03-31T04:00:00Z","v":28259,"vw":68.772851},{"c":69.171,"h":69.25,"l":68.27,"n":118,"o":68.92,"t":"2025-04-01T04:00:00Z","v":8300,"vw":68.936006},{"c":69.79,"h":69.94,"l":69.41,"n":89,"o":69.57,"t":"2025-04-02T04:00:00Z","v":20145,"vw":69.554644},{"c":66.3688,"h":66.97,"l":66.3099,"n":81,"o":66.75,"t":"2025-04-03T04:00:00Z","v":27436,"vw":66.51761},{"c":62.4587,"h":64.3,"l":62.4587,"n":82,"o":64.29,"t":"2025-04-04T04:00:00Z","v":9558,"vw":63.401884},{"c":62.27,"h":63.85,"l":60.08,"n":177,"o":60.08,"t":"2025-04-07T04:00:00Z","v":35649,"vw":61.891055},{"c":61.092,"h":64.6,"l":60.563,"n":100,"o":64.34,"t":"2025-04-08T04:00:00Z","v":12982,"vw":62.517493},{"c":67.09,"h":67.13,"l":61.15,"n":140,"o":61.39,"t":"2025-04-09T04:00:00Z","v":17794,"vw":63.872087},{"c":64.7002,"h":65.3875,"l":63.735,"n":62,"o":65.32,"t":"2025-04-10T04:00:00Z","v":6744,"vw":64.98452},{"c":65.8577,"h":65.9486,"l":64.54,"n":100,"o":64.54,"t":"2025-04-11T04:00:00Z","v":17094,"vw":65.330518},{"c":66.4412,"h":66.92,"l":66.11,"n":62,"o":66.92,"t":"2025-04-14T04:00:00Z","v":8973,"vw":66.377781},{"c":66.3643,"h":66.91,"l":66.29,"n":130,"o":66.54,"t":"2025-04-15T04:00:00Z","v":21543,"vw":66.522098},{"c":64.86,"h":65.89,"l":64.3,"n":113,"o":65.8899,"t":"2025-04-16T04:00:00Z","v":5940,"vw":64.792217},{"c":64.94,"h":65.46,"l":64.72,"n":146,"o":65.16,"t":"2025-04-17T04:00:00Z","v":14000,"vw":65.144521},{"c":63.37,"h":64.08,"l":62.78,"n":95,"o":64.08,"t":"2025-04-21T04:00:00Z","v":7152,"vw":63.086302},{"c":65.09,"h":65.18,"l":64.37,"n":70,"o":64.38,"t":"2025-04-22T04:00:00Z","v":14177,"vw":64.85142},{"c":66.2291,"h":67.2546,"l":66.02,"n":67,"o":67.02,"t":"2025-04-23T04:00:00Z","v":24934,"vw":66.19941},{"c":67.5814,"h":67.605,"l":66.5332,"n":42,"o":66.61,"t":"2025-04-24T04:00:00Z","v":28715,"vw":67.468343},{"c":68.03,"h":68.03,"l":67.4192,"n":203,"o":67.49,"t":"2025-04-25T04:00:00Z","v":19364,"vw":67.717187},{"c":68.06,"h":68.2,"l":67.51,"n":58,"o":68.12,"t":"2025-04-28T04:00:00Z","v":3748,"vw":67.945284},{"c":68.44,"h":68.565,"l":67.89,"n":62,"o":67.92,"t":"2025-04-29T04:00:00Z","v":7558,"vw":68.381918},{"c":68.69,"h":68.69,"l":67.07,"n":38,"o":67.45,"t":"2025-04-30T04:00:00Z","v":3487,"vw":67.793026},{"c":68.98,"h":69.73,"l":68.98,"n":107,"o":69.19,"t":"2025-05-01T04:00:00Z","v":12565,"vw":69.431922},{"c":70.0228,"h":70.2,"l":69.7523,"n":126,"o":69.87,"t":"2025-05-02T04:00:00Z","v":10164,"vw":70.010208},{"c":69.7,"h":70.12,"l":69.5768,"n":172,"o":69.68,"t":"2025-05-05T04:00:00Z","v":19959,"vw":69.866759},{"c":69.16,"h":69.43,"l":68.95,"n":154,"o":68.95,"t":"2025-05-06T04:00:00Z","v":99869,"vw":69.37758},{"c":69.46,"h":69.4896,"l":69.13,"n":72,"o":69.4896,"t":"2025-05-07T04:00:00Z","v":12316,"vw":69.312382},{"c":69.88,"h":70.46,"l":69.78,"n":311,"o":69.83,"t":"2025-05-08T04:00:00Z","v":39455,"vw":70.245687},{"c":69.8655,"h":70.04,"l":69.82,"n":102,"o":69.9108,"t":"2025-05-09T04:00:00Z","v":13919,"vw":69.902934},{"c":72.22,"h":72.22,"l":71.69,"n":102,"o":72.13,"t":"2025-05-12T04:00:00Z","v":11312,"vw":71.940014},{"c":72.7527,"h":72.95,"l":72.3,"n":50,"o":72.3,"t":"2025-05-13T04:00:00Z","v":304341,"vw":72.948872},{"c":72.8026,"h":72.8402,"l":72.61,"n":78,"o":72.77,"t":"2025-05-14T04:00:00Z","v":9073,"vw":72.780099},{"c":73.0332,"h":73.04,"l":72.5,"n":37,"o":72.5,"t":"2025-05-15T04:00:00Z","v":64775,"vw":73.004367},{"c":73.6504,"h":73.6504,"l":73.16,"n":61,"o":73.16,"t":"2025-05-16T04:00:00Z","v":3531,"vw":73.387042},{"c":73.82,"h":73.82,"l":72.99,"n":240,"o":72.99,"t":"2025-05-19T04:00:00Z","v":29516,"vw":73.533855},{"c":73.4636,"h":73.63,"l":73.2608,"n":94,"o":73.63,"t":"2025-05-20T04:00:00Z","v":26264,"vw":73.466232},{"c":72.2564,"h":73.17,"l":72.09,"n":98,"o":73.08,"t":"2025-05-21T04:00:00Z","v":12888,"vw":72.531809},{"c":72.18,"h":72.41,"l":72.14,"n":131,"o":72.39,"t":"2025-05-22T04:00:00Z","v":54491,"vw":72.254234},{"c":71.68,"h":71.9697,"l":71.42,"n":110,"o":71.43,"t":"2025-05-23T04:00:00Z","v":18347,"vw":71.761029},{"c":73.1733,"h":73.1733,"l":72.45,"n":74,"o":72.55,"t":"2025-05-27T04:00:00Z","v":7664,"vw":72.883439},{"c":72.7983,"h":73.42,"l":72.7983,"n":149,"o":73.42,"t":"2025-05-28T04:00:00Z","v":20457,"vw":73.110986},{"c":73.03,"h":73.38,"l":72.89,"n":64,"o":73.38,"t":"2025-05-29T04:00:00Z","v":12099,"vw":73.091411},{"c":73.02,"h":73.12,"l":72.43,"n":91,"o":72.99,"t":"2025-05-30T04:00:00Z","v":36329,"vw":72.921151},{"c":73.25,"h":73.25,"l":72.5476,"n":84,"o":72.58,"t":"2025-06-02T04:00:00Z","v":7515,"vw":72.857327},{"c":73.8065,"h":73.8276,"l":73.29,"n":91,"o":73.29,"t":"2025-06-03T04:00:00Z","v":18748,"vw":73.736026},{"c":73.8085,"h":74.0499,"l":73.8085,"n":86,"o":73.95,"t":"2025-06-04T04:00:00Z","v":13596,"vw":73.994151},{"c":73.42,"h":74.15,"l":73.42,"n":94,"o":74.15,"t":"2025-06-05T04:00:00Z","v":12138,"vw":74.004376},{"c":74.2124,"h":74.349,"l":74.13,"n":63,"o":74.29,"t":"2025-06-06T04:00:00Z","v":6814,"vw":74.220709},{"c":74.24,"h":74.43,"l":74.13,"n":41,"o":74.24,"t":"2025-06-09T04:00:00Z","v":2505,"vw":74.286994},{"c":74.63,"h":74.63,"l":74.35,"n":114,"o":74.35,"t":"2025-06-10T04:00:00Z","v":12668,"vw":74.482429},{"c":74.356,"h":74.79,"l":74.2581,"n":50,"o":74.63,"t":"2025-06-11T04:00:00Z","v":8589,"vw":74.529729},{"c":74.566,"h":74.63,"l":74.44,"n":58,"o":74.5,"t":"2025-06-12T04:00:00Z","v":6513,"vw":74.559178},{"c":73.5579,"h":74.29,"l":73.533,"n":70,"o":73.9,"t":"2025-06-13T04:00:00Z","v":6867,"vw":73.799288},{"c":74.3348,"h":74.54,"l":74.31,"n":50,"o":74.5,"t":"2025-06-16T04:00:00Z","v":3451,"vw":74.388653},{"c":73.73,"h":74.265,"l":73.63,"n":164,"o":74.07,"t":"2025-06-17T04:00:00Z","v":16353,"vw":73.858398},{"c":73.74,"h":74.15,"l":73.72,"n":102,"o":73.82,"t":"2025-06-18T04:00:00Z","v":36371,"vw":73.781021},{"c":73.62,"h":74.04,"l":73.51,"n":82,"o":74.04,"t":"2025-06-20T04:00:00Z","v":10993,"vw":73.668894},{"c":74.1,"h":74.1,"l":73.1925,"n":53,"o":73.52,"t":"2025-06-23T04:00:00Z","v":4210,"vw":73.761326},{"c":74.48,"h":75.16,"l":74.48,"n":125,"o":74.7,"t":"2025-06-24T04:00:00Z","v":172139,"vw":75.065268},{"c":75.05,"h":75.27,"l":75,"n":87,"o":75.13,"t":"2025-06-25T04:00:00Z","v":17648,"vw":75.131715},{"c":75.6524,"h":75.6524,"l":75.38,"n":85,"o":75.38,"t":"2025-06-26T04:00:00Z","v":6711,"vw":75.530578},{"c":76.11,"h":76.23,"l":75.66,"n":132,"o":75.93,"t":"2025-06-27T04:00:00Z","v":8062,"vw":76.01945},{"c":76.54,"h":76.54,"l":76.195,"n":145,"o":76.2906,"t":"2025-06-30T04:00:00Z","v":11503,"vw":76.293845},{"c":76.65,"h":76.8269,"l":76.36,"n":139,"o":76.36,"t":"2025-07-01T04:00:00Z","v":34020,"vw":76.59582},{"c":77.03,"h":77.03,"l":76.71,"n":79,"o":76.71,"t":"2025-07-02T04:00:00Z","v":6536,"vw":76.867637},{"c":77.6765,"h":77.85,"l":77.34,"n":55,"o":77.34,"t":"2025-07-03T04:00:00Z","v":8094,"vw":77.624031},{"c":77.07,"h":77.56,"l":76.74,"n":142,"o":77.56,"t":"2025-07-07T04:00:00Z","v":12035,"vw":77.10701},{"c":77,"h":77.23,"l":76.99,"n":140,"o":77.23,"t":"2025-07-08T04:00:00Z","v":11526,"vw":77.06313},{"c":77.4185,"h":77.4185,"l":77.11,"n":135,"o":77.1947,"t":"2025-07-09T04:00:00Z","v":6887,"vw":77.2201},{"c":77.5766,"h":77.74,"l":77.31,"n":89,"o":77.32,"t":"2025-07-10T04:00:00Z","v":6523,"vw":77.648779},{"c":77.2446,"h":77.3478,"l":77.214,"n":59,"o":77.214,"t":"2025-07-11T04:00:00Z","v":14485,"vw":77.315556},{"c":77.39,"h":77.41,"l":76.9577,"n":102,"o":77.02,"t":"2025-07-14T04:00:00Z","v":9958,"vw":77.265901},{"c":77.0869,"h":77.52,"l":77.0817,"n":83,"o":77.51,"t":"2025-07-15T04:00:00Z","v":12453,"vw":77.261938},{"c":77.25,"h":77.29,"l":76.58,"n":150,"o":77.1412,"t":"2025-07-16T04:00:00Z","v":15410,"vw":77.107634},{"c":77.7762,"h":77.84,"l":77.325,"n":132,"o":77.69,"t":"2025-07-17T04:00:00Z","v":14616,"vw":77.642402},{"c":77.7167,"h":78.23,"l":77.6301,"n":78,"o":78.23,"t":"2025-07-18T04:00:00Z","v":8563,"vw":77.739646},{"c":77.7769,"h":78.22,"l":77.7769,"n":72,"o":78.1669,"t":"2025-07-21T04:00:00Z","v":7974,"vw":78.009956},{"c":78.1689,"h":78.21,"l":77.63,"n":170,"o":77.82,"t":"2025-07-22T04:00:00Z","v":20027,"vw":77.930421},{"c":78.5368,"h":78.55,"l":78.1944,"n":98,"o":78.36,"t":"2025-07-23T04:00:00Z","v":31925,"vw":78.443251},{"c":78.71,"h":79.01,"l":78.71,"n":208,"o":78.82,"t":"2025-07-24T04:00:00Z","v":47826,"vw":78.847638},{"c":79.08,"h":79.13,"l":78.71,"n":71,"o":78.95,"t":"2025-07-25T04:00:00Z","v":15228,"vw":78.973667},{"c":78.9392,"h":79.16,"l":78.83,"n":103,"o":79.16,"t":"2025-07-28T04:00:00Z","v":10379,"vw":79.023427},{"c":78.7635,"h":79.84,"l":78.705,"n":79,"o":79.84,"t":"2025-07-29T04:00:00Z","v":12459,"vw":79.155975},{"c":78.6165,"h":79.05,"l":78.3575,"n":97,"o":78.95,"t":"2025-07-30T04:00:00Z","v":52878,"vw":78.72136},{"c":78.0336,"h":79.9,"l":78.0336,"n":142,"o":79.9,"t":"2025-07-31T04:00:00Z","v":25240,"vw":78.603937},{"c":76.825,"h":77.16,"l":76.6102,"n":103,"o":77.16,"t":"2025-08-01T04:00:00Z","v":21255,"vw":76.890619},{"c":77.95,"h":77.95,"l":77.52,"n":129,"o":77.52,"t":"2025-08-04T04:00:00Z","v":16414,"vw":77.799151},{"c":77.55,"h":78.03,"l":77.55,"n":68,"o":78.01,"t":"2025-08-05T04:00:00Z","v":14079,"vw":77.783798},{"c":77.9756,"h":78.08,"l":77.5941,"n":93,"o":77.655,"t":"2025-08-06T04:00:00Z","v":18500,"vw":78.01258},{"c":78.01,"h":78.64,"l":77.59,"n":164,"o":78.64,"t":"2025-08-07T04:00:00Z","v":21434,"vw":77.958483},{"c":78.44,"h":78.76,"l":78.2399,"n":111,"o":78.24,"t":"2025-08-08T04:00:00Z","v":9886,"vw":78.467588},{"c":78.23,"h":78.57,"l":78.23,"n":109,"o":78.5,"t":"2025-08-11T04:00:00Z","v":6557,"vw":78.40328},{"c":79.5554,"h":79.83,"l":78.48,"n":68,"o":78.6,"t":"2025-08-12T04:00:00Z","v":11094,"vw":78.971322},{"c":79.56,"h":79.56,"l":79.29,"n":61,"o":79.44,"t":"2025-08-13T04:00:00Z","v":8704,"vw":79.349815},{"c":79.51,"h":79.59,"l":79.16,"n":156,"o":79.16,"t":"2025-08-14T04:00:00Z","v":27166,"vw":79.441329},{"c":79.2513,"h":79.51,"l":79.2169,"n":120,"o":79.51,"t":"2025-08-15T04:00:00Z","v":288515,"vw":79.33034},{"c":79.3912,"h":79.43,"l":79.25,"n":108,"o":79.3374,"t":"2025-08-18T04:00:00Z","v":196808,"vw":79.347674},{"c":78.9686,"h":79.57,"l":78.8945,"n":85,"o":79.44,"t":"2025-08-19T04:00:00Z","v":12217,"vw":79.21526},{"c":78.788,"h":78.88,"l":78.2,"n":147,"o":78.87,"t":"2025-08-20T04:00:00Z","v":33392,"vw":78.588075},{"c":78.4649,"h":78.7,"l":78.35,"n":164,"o":78.67,"t":"2025-08-21T04:00:00Z","v":20961,"vw":78.562735},{"c":79.7005,"h":79.93,"l":78.8797,"n":101,"o":78.95,"t":"2025-08-22T04:00:00Z","v":21762,"vw":79.452552},{"c":79.3711,"h":79.68,"l":79.3711,"n":79,"o":79.68,"t":"2025-08-25T04:00:00Z","v":11792,"vw":79.621758},{"c":79.6382,"h":79.64,"l":79.3047,"n":65,"o":79.3047,"t":"2025-08-26T04:00:00Z","v":12031,"vw":79.443752},{"c":79.9233,"h":79.94,"l":79.685,"n":39,"o":79.685,"t":"2025-08-27T04:00:00Z","v":11437,"vw":79.838887},{"c":80.16,"h":80.18,"l":79.82,"n":77,"o":79.95,"t":"2025-08-28T04:00:00Z","v":11542,"vw":80.069221},{"c":79.6044,"h":79.93,"l":79.539,"n":56,"o":79.93,"t":"2025-08-29T04:00:00Z","v":3901,"vw":79.634194},{"c":79.0736,"h":79.0736,"l":78.4525,"n":110,"o":78.73,"t":"2025-09-02T04:00:00Z","v":13092,"vw":78.809876},{"c":79.441,"h":79.5,"l":79.09,"n":71,"o":79.43,"t":"2025-09-03T04:00:00Z","v":14206,"vw":79.301041},{"c":80.1825,"h":80.1825,"l":79.53,"n":132,"o":79.8,"t":"2025-09-04T04:00:00Z","v":12267,"vw":79.741442},{"c":79.9826,"h":80.668,"l":79.7674,"n":153,"o":80.63,"t":"2025-09-05T04:00:00Z","v":14486,"vw":80.127189},{"c":80.2803,"h":80.3394,"l":80.085,"n":79,"o":80.15,"t":"2025-09-08T04:00:00Z","v":9789,"vw":80.301845},{"c":80.4529,"h":80.47,"l":80.031,"n":66,"o":80.2424,"t":"2025-09-09T04:00:00Z","v":6081,"vw":80.267899},{"c":80.6542,"h":80.96,"l":80.4499,"n":114,"o":80.96,"t":"2025-09-10T04:00:00Z","v":11991,"vw":80.667448},{"c":81.3633,"h":81.39,"l":81.13,"n":92,"o":81.135,"t":"2025-09-11T04:00:00Z","v":8590,"vw":81.292795},{"c":81.11,"h":81.24,"l":81.08,"n":49,"o":81.2,"t":"2025-09-12T04:00:00Z","v":3122,"vw":81.164941},{"c":81.3981,"h":81.49,"l":81.29,"n":122,"o":81.37,"t":"2025-09-15T04:00:00Z","v":20172,"vw":81.347106},{"c":81.2602,"h":81.565,"l":81.1189,"n":208,"o":81.56,"t":"2025-09-16T04:00:00Z","v":21977,"vw":81.272276},{"c":81.1544,"h":81.56,"l":80.88,"n":169,"o":81.22,"t":"2025-09-17T04:00:00Z","v":24213,"vw":81.189561},{"c":81.71,"h":81.86,"l":81.46,"n":123,"o":81.55,"t":"2025-09-18T04:00:00Z","v":15221,"vw":81.677116},{"c":82.0504,"h":82.215,"l":81.62,"n":131,"o":81.81,"t":"2025-09-19T04:00:00Z","v":32241,"vw":81.859774},{"c":82.1941,"h":82.2,"l":81.5,"n":144,"o":81.76,"t":"2025-09-22T04:00:00Z","v":32110,"vw":82.055063},{"c":81.6892,"h":82.26,"l":81.561,"n":142,"o":82.26,"t":"2025-09-23T04:00:00Z","v":16514,"vw":81.831039},{"c":81.238,"h":81.96,"l":81.16,"n":120,"o":81.96,"t":"2025-09-24T04:00:00Z","v":17411,"vw":81.271906},{"c":80.8371,"h":80.93,"l":80.6,"n":140,"o":80.92,"t":"2025-09-25T04:00:00Z","v":14329,"vw":80.753272},{"c":81.3,"h":81.4779,"l":80.885,"n":115,"o":81.4779,"t":"2025-09-26T04:00:00Z","v":23655,"vw":81.161262},{"c":81.4946,"h":81.71,"l":81.4,"n":176,"o":81.6,"t":"2025-09-29T04:00:00Z","v":22048,"vw":81.490545},{"c":81.87,"h":81.88,"l":81.32,"n":201,"o":81.55,"t":"2025-09-30T04:00:00Z","v":24138,"vw":81.490436},{"c":82.242,"h":82.28,"l":81.73,"n":165,"o":81.74,"t":"2025-10-01T04:00:00Z","v":11884,"vw":82.055387},{"c":82.3538,"h":82.4134,"l":82.1,"n":86,"o":82.18,"t":"2025-10-02T04:00:00Z","v":63689,"vw":82.189524},{"c":82.5579,"h":82.93,"l":82.54,"n":171,"o":82.71,"t":"2025-10-03T04:00:00Z","v":24930,"vw":82.722317},{"c":82.68,"h":82.84,"l":82.52,"n":97,"o":82.69,"t":"2025-10-06T04:00:00Z","v":13533,"vw":82.768293},{"c":82.3,"h":82.98,"l":82.16,"n":142,"o":82.98,"t":"2025-10-07T04:00:00Z","v":26232,"vw":82.266344},{"c":82.8542,"h":82.88,"l":82.62,"n":207,"o":82.73,"t":"2025-10-08T04:00:00Z","v":17257,"vw":82.83211},{"c":82.5324,"h":82.93,"l":82.3209,"n":103,"o":82.93,"t":"2025-10-09T04:00:00Z","v":22937,"vw":82.565559},{"c":80.3618,"h":82.87,"l":80.36,"n":146,"o":82.86,"t":"2025-10-10T04:00:00Z","v":23895,"vw":81.25476},{"c":81.59,"h":81.74,"l":81.355,"n":116,"o":81.37,"t":"2025-10-13T04:00:00Z","v":15865,"vw":81.550127},{"c":81.592,"h":82.02,"l":80.58,"n":130,"o":81.04,"t":"2025-10-14T04:00:00Z","v":80130,"vw":81.763761},{"c":81.8181,"h":82.545,"l":81.522,"n":100,"o":82.34,"t":"2025-10-15T04:00:00Z","v":22600,"vw":82.126551},{"c":81.3619,"h":82.288,"l":81.185,"n":141,"o":82.28,"t":"2025-10-16T04:00:00Z","v":20240,"vw":81.919211},{"c":81.76,"h":81.89,"l":81.1675,"n":98,"o":81.28,"t":"2025-10-17T04:00:00Z","v":16012,"vw":81.514815},{"c":82.6309,"h":82.7808,"l":82.0536,"n":93,"o":82.7808,"t":"2025-10-20T04:00:00Z","v":15787,"vw":82.543865},{"c":82.8306,"h":82.92,"l":82.596,"n":94,"o":82.8,"t":"2025-10-21T04:00:00Z","v":10266,"vw":82.820637},{"c":82.1573,"h":82.83,"l":81.81,"n":80,"o":82.83,"t":"2025-10-22T04:00:00Z","v":13969,"vw":82.145244},{"c":82.6479,"h":82.7892,"l":82.29,"n":77,"o":82.37,"t":"2025-10-23T04:00:00Z","v":10367,"vw":82.566756},{"c":83.45,"h":83.64,"l":83.37,"n":114,"o":83.41,"t":"2025-10-24T04:00:00Z","v":14373,"vw":83.547183},{"c":84.4039,"h":84.41,"l":84.11,"n":88,"o":84.21,"t":"2025-10-27T04:00:00Z","v":7982,"vw":84.186265},{"c":84.5327,"h":84.72,"l":84.32,"n":71,"o":84.59,"t":"2025-10-28T04:00:00Z","v":15891,"vw":84.614043},{"c":84.3747,"h":84.82,"l":84.14,"n":68,"o":84.69,"t":"2025-10-29T04:00:00Z","v":10354,"vw":84.484541},{"c":83.8658,"h":84.63,"l":83.8658,"n":79,"o":84.474,"t":"2025-10-30T04:00:00Z","v":12189,"vw":84.339709},{"c":84.11,"h":84.47,"l":83.87,"n":109,"o":84.37,"t":"2025-10-31T04:00:00Z","v":18846,"vw":84.152817},{"c":84.28,"h":84.78,"l":83.97,"n":82,"o":84.78,"t":"2025-11-03T05:00:00Z","v":9791,"vw":84.33099},{"c":83.36,"h":83.9,"l":83.2876,"n":71,"o":83.38,"t":"2025-11-04T05:00:00Z","v":6672,"vw":83.587759},{"c":83.7112,"h":84.14,"l":83.33,"n":72,"o":83.33,"t":"2025-11-05T05:00:00Z","v":7274,"vw":83.796921},{"c":82.8276,"h":83.71,"l":82.7807,"n":81,"o":83.71,"t":"2025-11-06T05:00:00Z","v":13824,"vw":83.107658},{"c":83.04,"h":83.04,"l":81.8141,"n":143,"o":82.2301,"t":"2025-11-07T05:00:00Z","v":19496,"vw":82.556304},{"c":84.1667,"h":84.28,"l":83.54,"n":96,"o":83.75,"t":"2025-11-10T05:00:00Z","v":8199,"vw":83.930768},{"c":84.3568,"h":84.47,"l":83.96,"n":84,"o":84.11,"t":"2025-11-11T05:00:00Z","v":8441,"vw":84.360339},{"c":84.62,"h":84.81,"l":84.42,"n":106,"o":84.6,"t":"2025-11-12T05:00:00Z","v":22016,"vw":84.663573},{"c":83.1009,"h":84.34,"l":83.0115,"n":89,"o":84.34,"t":"2025-11-13T05:00:00Z","v":8301,"vw":83.725011},{"c":82.9875,"h":83.45,"l":82.2,"n":102,"o":82.33,"t":"2025-11-14T05:00:00Z","v":8141,"vw":83.177474},{"c":82.1418,"h":82.95,"l":81.8011,"n":153,"o":82.865,"t":"2025-11-17T05:00:00Z","v":16132,"vw":82.282483},{"c":81.6364,"h":82.0042,"l":81.05,"n":88,"o":81.62,"t":"2025-11-18T05:00:00Z","v":15996,"vw":81.511471},{"c":81.9366,"h":82.3841,"l":81.44,"n":67,"o":82.3841,"t":"2025-11-19T05:00:00Z","v":8447,"vw":81.755021},{"c":80.6322,"h":83.3799,"l":80.6322,"n":114,"o":83.35,"t":"2025-11-20T05:00:00Z","v":42633,"vw":81.358269},{"c":81.5786,"h":82.19,"l":80.66,"n":88,"o":81.09,"t":"2025-11-21T05:00:00Z","v":15469,"vw":81.534746},{"c":82.7994,"h":82.8306,"l":82.15,"n":95,"o":82.15,"t":"2025-11-24T05:00:00Z","v":18636,"vw":82.685648},{"c":83.6861,"h":83.75,"l":82.71,"n":83,"o":82.71,"t":"2025-11-25T05:00:00Z","v":14261,"vw":83.449678},{"c":84.16,"h":84.4142,"l":83.9708,"n":119,"o":84.09,"t":"2025-11-26T05:00:00Z","v":26213,"vw":84.204996},{"c":84.609,"h":84.609,"l":84.27,"n":35,"o":84.27,"t":"2025-11-28T05:00:00Z","v":3864,"vw":84.46138},{"c":84.1214,"h":84.6,"l":84.12,"n":101,"o":84.19,"t":"2025-12-01T05:00:00Z","v":10732,"vw":84.346332},{"c":84.3661,"h":84.5844,"l":84.205,"n":87,"o":84.435,"t":"2025-12-02T05:00:00Z","v":12467,"vw":84.475133},{"c":84.673,"h":84.78,"l":84.19,"n":86,"o":84.3974,"t":"2025-12-03T05:00:00Z","v":9519,"vw":84.637537},{"c":84.65,"h":84.77,"l":84.3801,"n":80,"o":84.47,"t":"2025-12-04T05:00:00Z","v":11693,"vw":84.590249},{"c":84.77,"h":85.15,"l":84.68,"n":127,"o":84.84,"t":"2025-12-05T05:00:00Z","v":21353,"vw":84.844543},{"c":84.48,"h":85,"l":84.355,"n":141,"o":84.97,"t":"2025-12-08T05:00:00Z","v":26208,"vw":84.646156},{"c":84.46,"h":84.75,"l":84.41,"n":363,"o":84.51,"t":"2025-12-09T05:00:00Z","v":59723,"vw":84.529228},{"c":85.11,"h":85.3336,"l":84.38,"n":100,"o":84.4601,"t":"2025-12-10T05:00:00Z","v":13477,"vw":84.842102},{"c":85.39,"h":85.4163,"l":84.66,"n":80,"o":84.67,"t":"2025-12-11T05:00:00Z","v":20094,"vw":85.221389},{"c":84.35,"h":85.33,"l":84.2341,"n":188,"o":85.33,"t":"2025-12-12T05:00:00Z","v":33966,"vw":84.516793},{"c":84.11,"h":84.56,"l":84.01,"n":165,"o":84.56,"t":"2025-12-15T05:00:00Z","v":21087,"vw":84.157516},{"c":83.85,"h":84.185,"l":83.4583,"n":247,"o":84.03,"t":"2025-12-16T05:00:00Z","v":45776,"vw":83.846099},{"c":82.96,"h":83.9597,"l":82.925,"n":130,"o":83.8729,"t":"2025-12-17T05:00:00Z","v":28409,"vw":83.15613},{"c":83.62,"h":84.079,"l":83.55,"n":141,"o":83.85,"t":"2025-12-18T05:00:00Z","v":13072,"vw":83.805021},{"c":84.39,"h":84.4013,"l":83.91,"n":118,"o":83.91,"t":"2025-12-19T05:00:00Z","v":16693,"vw":84.244079},{"c":84.94,"h":84.94,"l":84.6275,"n":188,"o":84.75,"t":"2025-12-22T05:00:00Z","v":27952,"vw":84.83863},{"c":84.95,"h":84.95,"l":84.6195,"n":153,"o":84.72,"t":"2025-12-23T05:00:00Z","v":29428,"vw":84.85753},{"c":85.27,"h":85.3399,"l":85.0359,"n":116,"o":85.0359,"t":"2025-12-24T05:00:00Z","v":23266,"vw":85.278395},{"c":85.26,"h":85.42,"l":85.18,"n":105,"o":85.42,"t":"2025-12-26T05:00:00Z","v":18503,"vw":85.300641},{"c":85.0228,"h":85.18,"l":84.85,"n":131,"o":85.18,"t":"2025-12-29T05:00:00Z","v":123123,"vw":85.095616},{"c":84.9,"h":85.15,"l":84.845,"n":184,"o":85.03,"t":"2025-12-30T05:00:00Z","v":17312,"vw":84.97779},{"c":84.2399,"h":84.93,"l":84.23,"n":151,"o":84.755,"t":"2025-12-31T05:00:00Z","v":34480,"vw":84.500777},{"c":84.6,"h":84.7179,"l":84.23,"n":180,"o":84.57,"t":"2026-01-02T05:00:00Z","v":20570,"vw":84.558872},{"c":85.09,"h":85.23,"l":85.005,"n":132,"o":85.005,"t":"2026-01-05T05:00:00Z","v":20876,"vw":85.121435},{"c":85.89,"h":85.9,"l":85.2754,"n":103,"o":85.2754,"t":"2026-01-06T05:00:00Z","v":9952,"vw":85.701572},{"c":85.61,"h":86.06,"l":85.5325,"n":107,"o":86.06,"t":"2026-01-07T05:00:00Z","v":14732,"vw":85.846152},{"c":85.54,"h":85.6,"l":85.24,"n":87,"o":85.55,"t":"2026-01-08T05:00:00Z","v":11790,"vw":85.502376},{"c":86.05,"h":86.17,"l":85.7,"n":163,"o":85.8,"t":"2026-01-09T05:00:00Z","v":30975,"vw":86.042419},{"c":86.14,"h":86.21,"l":85.51,"n":132,"o":85.51,"t":"2026-01-12T05:00:00Z","v":14291,"vw":86.076875},{"c":85.93,"h":86.13,"l":85.7,"n":155,"o":86.13,"t":"2026-01-13T05:00:00Z","v":23034,"vw":85.846645},{"c":85.44,"h":85.71,"l":84.98,"n":150,"o":85.71,"t":"2026-01-14T05:00:00Z","v":14631,"vw":85.298719},{"c":85.76,"h":86.18,"l":85.72,"n":161,"o":85.985,"t":"2026-01-15T05:00:00Z","v":22129,"vw":86.025106},{"c":85.73,"h":86.05,"l":85.6828,"n":133,"o":86.05,"t":"2026-01-16T05:00:00Z","v":15043,"vw":85.835029},{"c":84.01,"h":84.7,"l":83.94,"n":169,"o":84.62,"t":"2026-01-20T05:00:00Z","v":41183,"vw":84.421661},{"c":85.07,"h":85.38,"l":84.24,"n":236,"o":84.36,"t":"2026-01-21T05:00:00Z","v":30290,"vw":85.123814},{"c":85.33,"h":85.65,"l":85.209,"n":187,"o":85.465,"t":"2026-01-22T05:00:00Z","v":17247,"vw":85.370697},{"c":85.1,"h":85.3159,"l":85.045,"n":142,"o":85.27,"t":"2026-01-23T05:00:00Z","v":16144,"vw":85.191469},{"c":85.61,"h":85.88,"l":85.23,"n":132,"o":85.23,"t":"2026-01-26T05:00:00Z","v":25934,"vw":85.62942},{"c":85.91,"h":86.02,"l":85.82,"n":109,"o":85.8987,"t":"2026-01-27T05:00:00Z","v":12430,"vw":85.942137},{"c":85.86,"h":86.17,"l":85.74,"n":102,"o":86.17,"t":"2026-01-28T05:00:00Z","v":16616,"vw":85.931921},{"c":85.58,"h":85.77,"l":84.53,"n":112,"o":85.77,"t":"2026-01-29T05:00:00Z","v":14819,"vw":85.068157},{"c":85.2,"h":85.57,"l":84.685,"n":163,"o":85.2,"t":"2026-01-30T05:00:00Z","v":140316,"vw":85.01027},{"c":85.86,"h":86.24,"l":84.96,"n":186,"o":84.96,"t":"2026-02-02T05:00:00Z","v":44580,"vw":85.950114},{"c":85.05,"h":85.815,"l":84.33,"n":224,"o":85.815,"t":"2026-02-03T05:00:00Z","v":27229,"vw":84.951887},{"c":84.93,"h":85.4999,"l":84.32,"n":163,"o":85.22,"t":"2026-02-04T05:00:00Z","v":22791,"vw":84.897758},{"c":83.78,"h":84.45,"l":83.6,"n":185,"o":84.14,"t":"2026-02-05T05:00:00Z","v":22169,"vw":83.916852},{"c":85.58,"h":85.58,"l":84.36,"n":145,"o":84.36,"t":"2026-02-06T05:00:00Z","v":17293,"vw":85.175134},{"c":85.86,"h":85.9701,"l":85.43,"n":140,"o":85.4393,"t":"2026-02-09T05:00:00Z","v":23444,"vw":85.862285},{"c":85.58,"h":85.985,"l":85.58,"n":79,"o":85.945,"t":"2026-02-10T05:00:00Z","v":26047,"vw":85.783342},{"c":85.49,"h":86.1,"l":85.285,"n":105,"o":86.1,"t":"2026-02-11T05:00:00Z","v":12138,"vw":85.654482},{"c":84.19,"h":85.84,"l":84.19,"n":195,"o":85.84,"t":"2026-02-12T05:00:00Z","v":58428,"vw":84.619208},{"c":84.35,"h":84.865,"l":84,"n":219,"o":84.1,"t":"2026-02-13T05:00:00Z","v":22189,"vw":84.506222},{"c":84.5,"h":84.78,"l":83.855,"n":130,"o":84.37,"t":"2026-02-17T05:00:00Z","v":17294,"vw":84.48585},{"c":84.91,"h":85.23,"l":84.645,"n":138,"o":85.15,"t":"2026-02-18T05:00:00Z","v":18838,"vw":85.045319},{"c":84.63,"h":84.81,"l":84.34,"n":147,"o":84.81,"t":"2026-02-19T05:00:00Z","v":43641,"vw":84.533441},{"c":85.25,"h":85.25,"l":84.62,"n":116,"o":84.875,"t":"2026-02-20T05:00:00Z","v":12479,"vw":85.069246},{"c":84.22,"h":85.28,"l":84.035,"n":110,"o":84.93,"t":"2026-02-23T05:00:00Z","v":22207,"vw":84.396103},{"c":84.97,"h":85.0099,"l":84.43,"n":169,"o":84.44,"t":"2026-02-24T05:00:00Z","v":37400,"vw":84.900352},{"c":85.63,"h":85.67,"l":85.32,"n":162,"o":85.465,"t":"2026-02-25T05:00:00Z","v":15022,"vw":85.6205},{"c":85.19,"h":85.78,"l":84.65,"n":110,"o":85.78,"t":"2026-02-26T05:00:00Z","v":13808,"vw":85.12271},{"c":84.81,"h":84.81,"l":84.34,"n":186,"o":84.34,"t":"2026-02-27T05:00:00Z","v":23410,"vw":84.562729},{"c":84.73,"h":84.98,"l":84.07,"n":131,"o":84.1,"t":"2026-03-02T05:00:00Z","v":17751,"vw":84.764837},{"c":83.85,"h":84.0876,"l":82.56,"n":216,"o":83.08,"t":"2026-03-03T05:00:00Z","v":21374,"vw":83.533669},{"c":84.43,"h":84.59,"l":84.15,"n":114,"o":84.15,"t":"2026-03-04T05:00:00Z","v":16238,"vw":84.479254},{"c":84,"h":84.05,"l":83.14,"n":210,"o":84.05,"t":"2026-03-05T05:00:00Z","v":57458,"vw":83.615953},{"c":82.5411,"h":82.9899,"l":82.27,"n":92,"o":82.81,"t":"2026-03-06T05:00:00Z","v":12348,"vw":82.753466},{"c":83.34,"h":83.34,"l":81.2,"n":180,"o":81.74,"t":"2026-03-09T04:00:00Z","v":17566,"vw":82.077498},{"c":83.18,"h":83.9593,"l":82.9562,"n":162,"o":83.34,"t":"2026-03-10T04:00:00Z","v":15868,"vw":83.496109},{"c":82.98,"h":83.32,"l":82.62,"n":173,"o":83.28,"t":"2026-03-11T04:00:00Z","v":14520,"vw":82.95806},{"c":81.56,"h":82.21,"l":81.5001,"n":139,"o":82.07,"t":"2026-03-12T04:00:00Z","v":19401,"vw":81.867954},{"c":81.0873,"h":82.16,"l":81.0873,"n":125,"o":82.08,"t":"2026-03-13T04:00:00Z","v":18023,"vw":81.339622},{"c":81.9346,"h":82.22,"l":81.7417,"n":129,"o":82.16,"t":"2026-03-16T04:00:00Z","v":18546,"vw":81.962752},{"c":82.3,"h":82.71,"l":82.11,"n":160,"o":82.71,"t":"2026-03-17T04:00:00Z","v":19954,"vw":82.326141},{"c":81.19,"h":82.16,"l":81.15,"n":95,"o":82.12,"t":"2026-03-18T04:00:00Z","v":15465,"vw":81.633808},{"c":80.98,"h":81.34,"l":80.5,"n":229,"o":80.6259,"t":"2026-03-19T04:00:00Z","v":92204,"vw":81.065637},{"c":79.8463,"h":80.98,"l":79.5,"n":145,"o":80.98,"t":"2026-03-20T04:00:00Z","v":12552,"vw":80.215833},{"c":80.68,"h":81.48,"l":80.62,"n":165,"o":80.81,"t":"2026-03-23T04:00:00Z","v":19060,"vw":81.026104},{"c":80.2802,"h":80.6282,"l":79.96,"n":142,"o":79.99,"t":"2026-03-24T04:00:00Z","v":157326,"vw":80.281161},{"c":80.7584,"h":81.16,"l":80.59,"n":58,"o":81.16,"t":"2026-03-25T04:00:00Z","v":6143,"vw":80.845399},{"c":79.49,"h":80.605,"l":79.4,"n":213,"o":80.2,"t":"2026-03-26T04:00:00Z","v":36471,"vw":80.388107},{"c":78.05,"h":79.25,"l":77.8627,"n":193,"o":79.25,"t":"2026-03-27T04:00:00Z","v":89470,"vw":78.688705},{"c":77.7,"h":78.47,"l":77.38,"n":105,"o":78.41,"t":"2026-03-30T04:00:00Z","v":64890,"vw":77.52081},{"c":80.06,"h":80.06,"l":78.4405,"n":168,"o":78.93,"t":"2026-03-31T04:00:00Z","v":32034,"vw":79.357172},{"c":80.76,"h":81.18,"l":80.64,"n":147,"o":80.64,"t":"2026-04-01T04:00:00Z","v":17146,"vw":80.870392},{"c":80.8928,"h":80.8999,"l":80.52,"n":83,"o":80.73,"t":"2026-04-02T04:00:00Z","v":11254,"vw":80.779541},{"c":81.2439,"h":81.27,"l":80.47,"n":103,"o":80.47,"t":"2026-04-06T04:00:00Z","v":7078,"vw":81.158675},{"c":81.3023,"h":81.33,"l":80.55,"n":127,"o":81.1,"t":"2026-04-07T04:00:00Z","v":9112,"vw":80.979253},{"c":83.7055,"h":83.81,"l":83.43,"n":95,"o":83.81,"t":"2026-04-08T04:00:00Z","v":7385,"vw":83.61629},{"c":84.33,"h":84.39,"l":83.39,"n":191,"o":83.7,"t":"2026-04-09T04:00:00Z","v":37214,"vw":84.040239},{"c":84.1111,"h":84.4968,"l":84.1,"n":98,"o":84.4079,"t":"2026-04-10T04:00:00Z","v":11727,"vw":84.26706},{"c":85.0983,"h":85.0983,"l":84.06,"n":116,"o":84.06,"t":"2026-04-13T04:00:00Z","v":18974,"vw":84.460766},{"c":86.0401,"h":86.1059,"l":85.63,"n":92,"o":85.63,"t":"2026-04-14T04:00:00Z","v":11651,"vw":85.828754},{"c":86.5915,"h":86.5915,"l":86.095,"n":137,"o":86.095,"t":"2026-04-15T04:00:00Z","v":15239,"vw":86.244231},{"c":86.7893,"h":86.969,"l":86.37,"n":108,"o":86.37,"t":"2026-04-16T04:00:00Z","v":22090,"vw":86.728789},{"c":88.0427,"h":88.335,"l":87.46,"n":170,"o":87.46,"t":"2026-04-17T04:00:00Z","v":15983,"vw":87.976668},{"c":88.0121,"h":88.134,"l":87.7,"n":161,"o":87.7,"t":"2026-04-20T04:00:00Z","v":26871,"vw":88.038313},{"c":87.5255,"h":88.45,"l":87.3669,"n":130,"o":88.1,"t":"2026-04-21T04:00:00Z","v":8583,"vw":87.92362},{"c":88.3338,"h":88.3338,"l":88.0201,"n":183,"o":88.18,"t":"2026-04-22T04:00:00Z","v":13703,"vw":88.138266},{"c":88.1106,"h":88.4708,"l":87.73,"n":184,"o":87.99,"t":"2026-04-23T04:00:00Z","v":24241,"vw":88.235278},{"c":88.7828,"h":88.83,"l":88.28,"n":79,"o":88.3595,"t":"2026-04-24T04:00:00Z","v":18461,"vw":88.749305},{"c":88.81,"h":88.93,"l":88.5401,"n":169,"o":88.6995,"t":"2026-04-27T04:00:00Z","v":24444,"vw":88.745235},{"c":88.24,"h":88.52,"l":88.06,"n":134,"o":88.52,"t":"2026-04-28T04:00:00Z","v":17550,"vw":88.255681},{"c":88.28,"h":88.28,"l":87.89,"n":142,"o":88.25,"t":"2026-04-29T04:00:00Z","v":24274,"vw":88.159418},{"c":89.43,"h":89.51,"l":88.51,"n":85,"o":88.67,"t":"2026-04-30T04:00:00Z","v":9027,"vw":89.008795},{"c":89.66,"h":90.2899,"l":89.66,"n":157,"o":90.2599,"t":"2026-05-01T04:00:00Z","v":16245,"vw":89.943935},{"c":89.2031,"h":89.72,"l":89.11,"n":102,"o":89.59,"t":"2026-05-04T04:00:00Z","v":8093,"vw":89.414028},{"c":90.21,"h":90.36,"l":89.98,"n":160,"o":89.98,"t":"2026-05-05T04:00:00Z","v":13868,"vw":90.230417},{"c":91.76,"h":91.76,"l":91.07,"n":250,"o":91.2,"t":"2026-05-06T04:00:00Z","v":167990,"vw":91.297207},{"c":91.22,"h":91.845,"l":91.085,"n":97,"o":91.65,"t":"2026-05-07T04:00:00Z","v":24007,"vw":91.647796},{"c":91.82,"h":91.92,"l":91.5001,"n":203,"o":91.5001,"t":"2026-05-08T04:00:00Z","v":41442,"vw":91.75664},{"c":91.81,"h":92.1,"l":91.68,"n":133,"o":91.8877,"t":"2026-05-11T04:00:00Z","v":25328,"vw":91.99098},{"c":91.6499,"h":91.6499,"l":90.76,"n":526,"o":91.37,"t":"2026-05-12T04:00:00Z","v":187019,"vw":91.147035},{"c":91.88,"h":92.17,"l":91.44,"n":235,"o":91.67,"t":"2026-05-13T04:00:00Z","v":48358,"vw":91.907633},{"c":92.74,"h":92.96,"l":92.485,"n":175,"o":92.53,"t":"2026-05-14T04:00:00Z","v":43040,"vw":92.666708},{"c":91.5876,"h":92.09,"l":91.5876,"n":102,"o":91.78,"t":"2026-05-15T04:00:00Z","v":8684,"vw":91.824639},{"c":91.4142,"h":91.9199,"l":91,"n":143,"o":91.9199,"t":"2026-05-18T04:00:00Z","v":14343,"vw":91.276487},{"c":90.7628,"h":91.3512,"l":90.6951,"n":82,"o":91.19,"t":"2026-05-19T04:00:00Z","v":13965,"vw":90.867773},{"c":91.9934,"h":91.9934,"l":91.025,"n":65,"o":91.36,"t":"2026-05-20T04:00:00Z","v":6271,"vw":91.595573},{"c":92.32,"h":92.42,"l":91.59,"n":72,"o":91.77,"t":"2026-05-21T04:00:00Z","v":17403,"vw":91.94475},{"c":92.6779,"h":93.04,"l":92.6136,"n":93,"o":92.96,"t":"2026-05-22T04:00:00Z","v":20245,"vw":92.894062},{"c":93.56,"h":93.69,"l":93.245,"n":115,"o":93.57,"t":"2026-05-26T04:00:00Z","v":10706,"vw":93.469817},{"c":93.54,"h":93.72,"l":93.31,"n":140,"o":93.72,"t":"2026-05-27T04:00:00Z","v":20459,"vw":93.547576},{"c":94.1,"h":94.1,"l":93.305,"n":91,"o":93.6,"t":"2026-05-28T04:00:00Z","v":12531,"vw":93.84345},{"c":94.3906,"h":94.59,"l":94.2279,"n":92,"o":94.48,"t":"2026-05-29T04:00:00Z","v":7243,"vw":94.424985},{"c":94.8412,"h":95.06,"l":94.275,"n":115,"o":94.58,"t":"2026-06-01T04:00:00Z","v":19677,"vw":94.695807},{"c":95.14,"h":95.165,"l":94.74,"n":85,"o":94.94,"t":"2026-06-02T04:00:00Z","v":9329,"vw":94.941872},{"c":94.4451,"h":95,"l":94.27,"n":114,"o":94.95,"t":"2026-06-03T04:00:00Z","v":9830,"vw":94.547484},{"c":94.8551,"h":94.9615,"l":94.15,"n":76,"o":94.265,"t":"2026-06-04T04:00:00Z","v":20128,"vw":94.592469},{"c":92.4988,"h":93.9415,"l":92.18,"n":100,"o":93.9415,"t":"2026-06-05T04:00:00Z","v":11881,"vw":92.968922},{"c":92.6181,"h":93.23,"l":92.55,"n":105,"o":93.095,"t":"2026-06-08T04:00:00Z","v":98646,"vw":93.180114},{"c":92.4821,"h":93.06,"l":90.7,"n":106,"o":92.97,"t":"2026-06-09T04:00:00Z","v":16282,"vw":92.319716},{"c":91.11,"h":92.53,"l":91.11,"n":97,"o":92.53,"t":"2026-06-10T04:00:00Z","v":18743,"vw":91.679984},{"c":92.7889,"h":92.985,"l":91.09,"n":101,"o":91.6,"t":"2026-06-11T04:00:00Z","v":35644,"vw":91.815234},{"c":93.2764,"h":93.605,"l":92.61,"n":121,"o":92.61,"t":"2026-06-12T04:00:00Z","v":13441,"vw":93.217341},{"c":94.9244,"h":95.19,"l":94.77,"n":120,"o":94.77,"t":"2026-06-15T04:00:00Z","v":16109,"vw":94.972575},{"c":94.3441,"h":95.0699,"l":94.3367,"n":97,"o":95.02,"t":"2026-06-16T04:00:00Z","v":25348,"vw":94.74454},{"c":93.2293,"h":94.68,"l":93.11,"n":118,"o":94.47,"t":"2026-06-17T04:00:00Z","v":25195,"vw":94.290667},{"c":94.49,"h":94.58,"l":94.23,"n":85,"o":94.23,"t":"2026-06-18T04:00:00Z","v":46471,"vw":94.487352},{"c":93.9846,"h":94.47,"l":93.75,"n":262,"o":94.3601,"t":"2026-06-22T04:00:00Z","v":24614,"vw":94.030129},{"c":92.65,"h":93.31,"l":92.62,"n":104,"o":92.62,"t":"2026-06-23T04:00:00Z","v":17078,"vw":92.824045},{"c":92.56,"h":93.47,"l":92.44,"n":97,"o":92.72,"t":"2026-06-24T04:00:00Z","v":6321,"vw":93.047461},{"c":92.92,"h":93.78,"l":92.765,"n":221,"o":93.78,"t":"2026-06-25T04:00:00Z","v":34707,"vw":92.985736},{"c":92.68,"h":93.005,"l":92.4501,"n":103,"o":92.8,"t":"2026-06-26T04:00:00Z","v":24857,"vw":92.663116},{"c":93.71,"h":93.76,"l":92.61,"n":183,"o":93.21,"t":"2026-06-29T04:00:00Z","v":18553,"vw":93.296474},{"c":94.47,"h":94.5578,"l":93.99,"n":93,"o":94.025,"t":"2026-06-30T04:00:00Z","v":10261,"vw":94.325658},{"c":94.0163,"h":94.4595,"l":93.59,"n":175,"o":93.94,"t":"2026-07-01T04:00:00Z","v":61370,"vw":94.194496},{"c":93.91,"h":94.48,"l":93.25,"n":153,"o":94.48,"t":"2026-07-02T04:00:00Z","v":13020,"vw":93.724983},{"c":94.506,"h":94.66,"l":94.26,"n":106,"o":94.26,"t":"2026-07-06T04:00:00Z","v":7403,"vw":94.58908},{"c":93.8334,"h":94.128,"l":93.6,"n":135,"o":93.98,"t":"2026-07-07T04:00:00Z","v":8428,"vw":93.815448},{"c":93.61,"h":93.61,"l":92.81,"n":121,"o":92.965,"t":"2026-07-08T04:00:00Z","v":10617,"vw":93.378824},{"c":94.3792,"h":94.63,"l":93.905,"n":81,"o":93.905,"t":"2026-07-09T04:00:00Z","v":12405,"vw":94.445778},{"c":94.655,"h":94.7516,"l":94.205,"n":91,"o":94.39,"t":"2026-07-10T04:00:00Z","v":9150,"vw":94.446503},{"c":93.9147,"h":94.51,"l":93.76,"n":80,"o":94.5,"t":"2026-07-13T04:00:00Z","v":11964,"vw":94.222527},{"c":94.2705,"h":94.3014,"l":94.005,"n":69,"o":94.0399,"t":"2026-07-14T04:00:00Z","v":8046,"vw":94.090948},{"c":94.4433,"h":94.79,"l":94.04,"n":154,"o":94.79,"t":"2026-07-15T04:00:00Z","v":10996,"vw":94.436435},{"c":94.0275,"h":94.46,"l":93.691,"n":98,"o":94.22,"t":"2026-07-16T04:00:00Z","v":13638,"vw":94.266558},{"c":93.2254,"h":93.73,"l":92.99,"n":92,"o":92.99,"t":"2026-07-17T04:00:00Z","v":375439,"vw":93.635743},{"c":92.92,"h":93.94,"l":92.87,"n":131,"o":93.9,"t":"2026-07-20T04:00:00Z","v":16225,"vw":93.367906},{"c":93.79,"h":93.9,"l":93.36,"n":108,"o":93.36,"t":"2026-07-21T04:00:00Z","v":19331,"vw":93.727975},{"c":93.74,"h":93.9326,"l":93.5902,"n":127,"o":93.66,"t":"2026-07-22T04:00:00Z","v":14351,"vw":93.749701},{"c":92.6105,"h":92.8699,"l":92.3,"n":92,"o":92.66,"t":"2026-07-23T04:00:00Z","v":48594,"vw":92.415471},{"c":92.745,"h":92.8801,"l":92.67,"n":94,"o":92.88,"t":"2026-07-24T04:00:00Z","v":39778,"vw":92.747864},{"c":92.97,"h":93.85,"l":92.43,"n":112,"o":93.85,"t":"2026-07-27T04:00:00Z","v":11751,"vw":92.851081},{"c":93.1739,"h":93.215,"l":92.53,"n":75,"o":92.53,"t":"2026-07-28T04:00:00Z","v":7538,"vw":92.983261},{"c":91.5988,"h":93.2,"l":91.5988,"n":141,"o":93.15,"t":"2026-07-29T04:00:00Z","v":19674,"vw":92.520838},{"c":93.35,"h":93.46,"l":92.29,"n":274,"o":92.29,"t":"2026-07-30T04:00:00Z","v":69220,"vw":93.004763},{"c":93.93,"h":94.13,"l":92.92,"n":143,"o":92.92,"t":"2026-07-31T04:00:00Z","v":17004,"vw":93.56691},{"c":95.3,"h":95.34,"l":94.245,"n":132,"o":94.245,"t":"2026-08-03T04:00:00Z","v":23364,"vw":95.139366},{"c":97.0479,"h":97.23,"l":95.685,"n":112,"o":95.685,"t":"2026-08-04T04:00:00Z","v":164574,"vw":96.559684},{"c":96.91,"h":97.63,"l":96.87,"n":170,"o":97.63,"t":"2026-08-05T04:00:00Z","v":30746,"vw":97.126528},{"c":96.65,"h":97.0473,"l":96.45,"n":185,"o":96.9508,"t":"2026-08-06T04:00:00Z","v":18217,"vw":96.67134},{"c":97.28,"h":97.31,"l":97.01,"n":132,"o":97.16,"t":"2026-08-07T04:00:00Z","v":13615,"vw":97.188572},{"c":97.06,"h":97.55,"l":96.965,"n":160,"o":97.55,"t":"2026-08-10T04:00:00Z","v":19883,"vw":97.103002},{"c":96.88,"h":97.21,"l":96.665,"n":101,"o":97.21,"t":"2026-08-11T04:00:00Z","v":14417,"vw":96.918814},{"c":97.25,"h":97.3473,"l":97.04,"n":110,"o":97.3045,"t":"2026-08-12T04:00:00Z","v":22146,"vw":97.206048},{"c":97.92,"h":98.1088,"l":97.5,"n":79,"o":97.5,"t":"2026-08-13T04:00:00Z","v":22892,"vw":97.835552},{"c":97.65,"h":97.87,"l":97.465,"n":155,"o":97.765,"t":"2026-08-14T04:00:00Z","v":29295,"vw":97.554975},{"c":97.24,"h":97.74,"l":97.22,"n":215,"o":97.74,"t":"2026-08-17T04:00:00Z","v":121121,"vw":97.344953},{"c":96.36,"h":96.62,"l":96.2564,"n":298,"o":96.6,"t":"2026-08-18T04:00:00Z","v":25495,"vw":96.430803},{"c":96.49,"h":96.7942,"l":96.4,"n":107,"o":96.75,"t":"2026-08-19T04:00:00Z","v":25597,"vw":96.539646},{"c":95.59,"h":96.15,"l":95.59,"n":197,"o":96.09,"t":"2026-08-20T04:00:00Z","v":17856,"vw":95.827494},{"c":96.05,"h":96.08,"l":95.82,"n":204,"o":96.07,"t":"2026-08-21T04:00:00Z","v":25945,"vw":95.950147},{"c":95.73,"h":95.79,"l":95.58,"n":167,"o":95.65,"t":"2026-08-24T04:00:00Z","v":8656,"vw":95.718087},{"c":96.02,"h":96.08,"l":95.811,"n":83,"o":96.08,"t":"2026-08-25T04:00:00Z","v":6178,"vw":95.869003},{"c":96.06,"h":96.2099,"l":95.85,"n":132,"o":96.04,"t":"2026-08-26T04:00:00Z","v":23297,"vw":96.058595},{"c":96.67,"h":96.7527,"l":96.32,"n":103,"o":96.32,"t":"2026-08-27T04:00:00Z","v":36720,"vw":96.457686},{"c":96.31,"h":96.9803,"l":96.18,"n":127,"o":96.695,"t":"2026-08-28T04:00:00Z","v":13811,"vw":96.346651},{"c":95.87,"h":96.19,"l":95.6,"n":140,"o":96.19,"t":"2026-08-31T04:00:00Z","v":14272,"vw":95.727564},{"c":95.04,"h":95.395,"l":94.8099,"n":149,"o":95.19,"t":"2026-09-01T04:00:00Z","v":20101,"vw":95.199962},{"c":95.39,"h":95.58,"l":95.28,"n":105,"o":95.5499,"t":"2026-09-02T04:00:00Z","v":8757,"vw":95.465352},{"c":96.3583,"h":96.375,"l":95.65,"n":110,"o":95.7,"t":"2026-09-03T04:00:00Z","v":17753,"vw":95.825683},{"c":96.2106,"h":96.4073,"l":96.055,"n":130,"o":96.4073,"t":"2026-09-04T04:00:00Z","v":18933,"vw":96.175159},{"c":95.59,"h":96.04,"l":95.57,"n":136,"o":96.04,"t":"2026-09-08T04:00:00Z","v":8189,"vw":95.657594},{"c":94.88,"h":95.13,"l":94.8276,"n":145,"o":95.13,"t":"2026-09-09T04:00:00Z","v":8976,"vw":94.964668},{"c":94.26,"h":94.4599,"l":94.125,"n":106,"o":94.125,"t":"2026-09-10T04:00:00Z","v":7147,"vw":94.284841},{"c":95.13,"h":95.273,"l":94.895,"n":121,"o":95.2,"t":"2026-09-11T04:00:00Z","v":9389,"vw":95.136087},{"c":94.57,"h":95.13,"l":94.175,"n":111,"o":94.48,"t":"2026-09-14T04:00:00Z","v":10929,"vw":94.563224},{"c":93.9028,"h":94.69,"l":93.8,"n":144,"o":94.69,"t":"2026-09-15T04:00:00Z","v":10127,"vw":93.953783},{"c":93.59,"h":94.46,"l":93,"n":184,"o":94.46,"t":"2026-09-16T04:00:00Z","v":28122,"vw":94.145074},{"c":94.67,"h":94.98,"l":94.42,"n":149,"o":94.98,"t":"2026-09-17T04:00:00Z","v":20491,"vw":94.667655},{"c":94.7731,"h":94.92,"l":94.247,"n":116,"o":94.92,"t":"2026-09-18T04:00:00Z","v":27133,"vw":94.578407},{"c":95.9156,"h":96.05,"l":95.05,"n":254,"o":95.3,"t":"2026-09-21T04:00:00Z","v":39941,"vw":95.797093},{"c":96.01,"h":96.13,"l":95.835,"n":129,"o":96,"t":"2026-09-22T04:00:00Z","v":22213,"vw":96.011333},{"c":95.16,"h":95.5,"l":95.06,"n":186,"o":95.5,"t":"2026-09-23T04:00:00Z","v":33801,"vw":95.238982},{"c":94.98,"h":95.0893,"l":94.4405,"n":283,"o":94.55,"t":"2026-09-24T04:00:00Z","v":26190,"vw":94.875618},{"c":95.66,"h":95.7308,"l":95.02,"n":190,"o":95.43,"t":"2026-09-25T04:00:00Z","v":22529,"vw":95.505163},{"c":95.05,"h":95.36,"l":94.72,"n":185,"o":95.1,"t":"2026-09-28T04:00:00Z","v":28081,"vw":94.963461},{"c":94.83,"h":94.9499,"l":94.64,"n":135,"o":94.935,"t":"2026-09-29T04:00:00Z","v":21057,"vw":94.74422},{"c":94.64,"h":95.39,"l":94.64,"n":178,"o":95.3799,"t":"2026-09-30T04:00:00Z","v":16187,"vw":95.18484},{"c":94.8,"h":94.97,"l":94.06,"n":206,"o":94.3,"t":"2026-10-01T04:00:00Z","v":29216,"vw":94.59916},{"c":95.59,"h":95.8,"l":95.2399,"n":245,"o":95.7699,"t":"2026-10-02T04:00:00Z","v":31446,"vw":95.469482},{"c":96.08,"h":96.25,"l":95.69,"n":116,"o":95.76,"t":"2026-10-05T04:00:00Z","v":31493,"vw":96.057608},{"c":96.61,"h":96.9,"l":96.575,"n":178,"o":96.68,"t":"2026-10-06T04:00:00Z","v":21118,"vw":96.722732},{"c":96.25,"h":96.35,"l":95.795,"n":109,"o":96.21,"t":"2026-10-07T04:00:00Z","v":9026,"vw":96.173312},{"c":95.74,"h":95.93,"l":95.39,"n":142,"o":95.66,"t":"2026-10-08T04:00:00Z","v":8967,"vw":95.661711},{"c":96.36,"h":96.3972,"l":95.855,"n":161,"o":95.855,"t":"2026-10-09T04:00:00Z","v":22845,"vw":96.210954},{"c":96.09,"h":96.43,"l":95.94,"n":90,"o":96.43,"t":"2026-10-12T04:00:00Z","v":11996,"vw":96.052338},{"c":95.95,"h":96.01,"l":95.698,"n":88,"o":95.9393,"t":"2026-10-13T04:00:00Z","v":7478,"vw":95.919608},{"c":94.82,"h":95.3499,"l":94.495,"n":192,"o":95.15,"t":"2026-10-14T04:00:00Z","v":17067,"vw":94.882387},{"c":95.3061,"h":95.4499,"l":94.42,"n":126,"o":94.42,"t":"2026-10-15T04:00:00Z","v":15800,"vw":95.039447},{"c":94.14,"h":95.29,"l":93.9701,"n":127,"o":95.115,"t":"2026-10-16T04:00:00Z","v":11590,"vw":94.590176},{"c":94.5287,"h":95.0599,"l":94.42,"n":154,"o":94.92,"t":"2026-10-19T04:00:00Z","v":27045,"vw":94.815491},{"c":94.84,"h":95.26,"l":94.77,"n":118,"o":95.185,"t":"2026-10-20T04:00:00Z","v":22289,"vw":94.996474},{"c":95.3625,"h":95.5,"l":94.91,"n":120,"o":94.91,"t":"2026-10-21T04:00:00Z","v":17996,"vw":95.245449},{"c":94.18,"h":94.45,"l":94,"n":126,"o":94.44,"t":"2026-10-22T04:00:00Z","v":15115,"vw":94.174809},{"c":93.73,"h":94.07,"l":93.51,"n":106,"o":93.51,"t":"2026-10-23T04:00:00Z","v":11703,"vw":93.877866}],"volatilityBars":[{"c":94.55,"h":94.55,"l":94.55,"n":9,"o":94.55,"t":"2026-09-24T13:30:00Z","v":193,"vw":94.55},{"c":94.64,"h":94.64,"l":94.64,"n":3,"o":94.64,"t":"2026-09-24T13:45:00Z","v":1318,"vw":94.64},{"c":94.81,"h":94.81,"l":94.81,"n":1,"o":94.81,"t":"2026-09-24T14:15:00Z","v":915,"vw":94.81},{"c":94.77,"h":94.77,"l":94.77,"n":4,"o":94.77,"t":"2026-09-24T14:30:00Z","v":106,"vw":94.77},{"c":94.5,"h":94.5487,"l":94.48,"n":6,"o":94.48,"t":"2026-09-24T15:00:00Z","v":889,"vw":94.495604},{"c":94.4405,"h":94.49,"l":94.4405,"n":4,"o":94.49,"t":"2026-09-24T15:15:00Z","v":723,"vw":94.447653},{"c":94.4963,"h":94.5,"l":94.4963,"n":5,"o":94.5,"t":"2026-09-24T15:30:00Z","v":464,"vw":94.497765},{"c":94.45,"h":94.46,"l":94.45,"n":6,"o":94.46,"t":"2026-09-24T15:45:00Z","v":529,"vw":94.455851},{"c":94.48,"h":94.48,"l":94.46,"n":4,"o":94.48,"t":"2026-09-24T16:00:00Z","v":678,"vw":94.4741},{"c":94.9799,"h":94.9799,"l":94.97,"n":7,"o":94.97,"t":"2026-09-24T16:15:00Z","v":759,"vw":94.978321},{"c":95.04,"h":95.06,"l":94.9193,"n":6,"o":94.9193,"t":"2026-09-24T16:30:00Z","v":2382,"vw":94.940678},{"c":95.0893,"h":95.0893,"l":94.95,"n":4,"o":94.95,"t":"2026-09-24T16:45:00Z","v":1062,"vw":95.075696},{"c":95.02,"h":95.02,"l":95.02,"n":1,"o":95.02,"t":"2026-09-24T17:00:00Z","v":553,"vw":95.02},{"c":94.88,"h":95.0771,"l":94.88,"n":5,"o":95.0771,"t":"2026-09-24T17:15:00Z","v":617,"vw":94.976367},{"c":94.86,"h":94.86,"l":94.86,"n":2,"o":94.86,"t":"2026-09-24T17:30:00Z","v":135,"vw":94.86},{"c":94.925,"h":94.9477,"l":94.853,"n":7,"o":94.9453,"t":"2026-09-24T19:00:00Z","v":1991,"vw":94.908207},{"c":94.96,"h":94.96,"l":94.96,"n":1,"o":94.96,"t":"2026-09-24T19:15:00Z","v":1905,"vw":94.96},{"c":94.98,"h":95.02,"l":94.95,"n":26,"o":94.95,"t":"2026-09-24T19:30:00Z","v":6883,"vw":94.983885},{"c":94.98,"h":95.035,"l":94.98,"n":21,"o":95.015,"t":"2026-09-24T19:45:00Z","v":1735,"vw":95.001649},{"c":94.98,"h":94.98,"l":94.98,"n":3,"o":94.98,"t":"2026-09-24T20:00:00Z","v":102,"vw":94.98},{"c":95.4399,"h":95.4399,"l":95.36,"n":7,"o":95.43,"t":"2026-09-25T13:30:00Z","v":2752,"vw":95.433615},{"c":95.47,"h":95.47,"l":95.47,"n":1,"o":95.47,"t":"2026-09-25T14:00:00Z","v":798,"vw":95.47},{"c":95.02,"h":95.02,"l":95.02,"n":2,"o":95.02,"t":"2026-09-25T14:15:00Z","v":141,"vw":95.02},{"c":95.185,"h":95.185,"l":95.185,"n":2,"o":95.185,"t":"2026-09-25T14:45:00Z","v":456,"vw":95.185},{"c":95.245,"h":95.245,"l":95.245,"n":4,"o":95.245,"t":"2026-09-25T15:00:00Z","v":400,"vw":95.245},{"c":95.3,"h":95.3,"l":95.29,"n":4,"o":95.29,"t":"2026-09-25T15:15:00Z","v":2088,"vw":95.290958},{"c":95.29,"h":95.31,"l":95.29,"n":6,"o":95.31,"t":"2026-09-25T15:30:00Z","v":705,"vw":95.293846},{"c":95.66,"h":95.715,"l":95.66,"n":10,"o":95.71,"t":"2026-09-25T16:00:00Z","v":1182,"vw":95.694349},{"c":95.56,"h":95.665,"l":95.56,"n":6,"o":95.665,"t":"2026-09-25T16:15:00Z","v":501,"vw":95.613},{"c":95.63,"h":95.7308,"l":95.63,"n":3,"o":95.7308,"t":"2026-09-25T16:30:00Z","v":340,"vw":95.671506},{"c":95.51,"h":95.6107,"l":95.51,"n":2,"o":95.6107,"t":"2026-09-25T16:45:00Z","v":735,"vw":95.524934},{"c":95.645,"h":95.645,"l":95.63,"n":8,"o":95.64,"t":"2026-09-25T17:15:00Z","v":1255,"vw":95.639124},{"c":95.61,"h":95.61,"l":95.61,"n":1,"o":95.61,"t":"2026-09-25T17:45:00Z","v":100,"vw":95.61},{"c":95.61,"h":95.61,"l":95.61,"n":1,"o":95.61,"t":"2026-09-25T18:00:00Z","v":100,"vw":95.61},{"c":95.5835,"h":95.5835,"l":95.5835,"n":2,"o":95.5835,"t":"2026-09-25T18:15:00Z","v":968,"vw":95.5835},{"c":95.58,"h":95.58,"l":95.565,"n":8,"o":95.57,"t":"2026-09-25T18:30:00Z","v":1113,"vw":95.570391},{"c":95.55,"h":95.55,"l":95.55,"n":2,"o":95.55,"t":"2026-09-25T18:45:00Z","v":314,"vw":95.55},{"c":95.515,"h":95.55,"l":95.5,"n":11,"o":95.55,"t":"2026-09-25T19:00:00Z","v":1790,"vw":95.509878},{"c":95.53,"h":95.57,"l":95.52,"n":18,"o":95.54,"t":"2026-09-25T19:15:00Z","v":3342,"vw":95.543059},{"c":95.55,"h":95.55,"l":95.53,"n":8,"o":95.53,"t":"2026-09-25T19:30:00Z","v":643,"vw":95.538334},{"c":95.66,"h":95.715,"l":95.63,"n":11,"o":95.63,"t":"2026-09-25T19:45:00Z","v":1254,"vw":95.662107},{"c":95.66,"h":95.66,"l":95.66,"n":3,"o":95.66,"t":"2026-09-25T20:00:00Z","v":102,"vw":95.66},{"c":95.1,"h":95.1,"l":95.1,"n":6,"o":95.1,"t":"2026-09-28T13:30:00Z","v":107,"vw":95.1},{"c":95.21,"h":95.21,"l":95.21,"n":1,"o":95.21,"t":"2026-09-28T14:00:00Z","v":100,"vw":95.21},{"c":94.72,"h":94.745,"l":94.72,"n":3,"o":94.745,"t":"2026-09-28T14:45:00Z","v":869,"vw":94.737878},{"c":94.85,"h":94.85,"l":94.78,"n":8,"o":94.78,"t":"2026-09-28T15:00:00Z","v":5137,"vw":94.795287},{"c":94.81,"h":94.81,"l":94.81,"n":3,"o":94.81,"t":"2026-09-28T15:15:00Z","v":300,"vw":94.81},{"c":94.94,"h":94.96,"l":94.86,"n":12,"o":94.86,"t":"2026-09-28T16:00:00Z","v":7519,"vw":94.873878},{"c":94.93,"h":94.93,"l":94.93,"n":4,"o":94.93,"t":"2026-09-28T16:15:00Z","v":165,"vw":94.93},{"c":95.2,"h":95.36,"l":95.2,"n":11,"o":95.36,"t":"2026-09-28T16:30:00Z","v":2348,"vw":95.224489},{"c":95.0261,"h":95.1,"l":95.0261,"n":6,"o":95.1,"t":"2026-09-28T16:45:00Z","v":3065,"vw":95.086203},{"c":95.0749,"h":95.11,"l":95.0749,"n":6,"o":95.1,"t":"2026-09-28T17:00:00Z","v":615,"vw":95.09612},{"c":95.24,"h":95.24,"l":95.24,"n":1,"o":95.24,"t":"2026-09-28T17:15:00Z","v":100,"vw":95.24},{"c":95.2,"h":95.22,"l":95.2,"n":5,"o":95.21,"t":"2026-09-28T17:45:00Z","v":500,"vw":95.211},{"c":95.16,"h":95.165,"l":95.105,"n":5,"o":95.105,"t":"2026-09-28T18:30:00Z","v":651,"vw":95.131154},{"c":95.16,"h":95.16,"l":95.1286,"n":3,"o":95.1286,"t":"2026-09-28T18:45:00Z","v":277,"vw":95.141683},{"c":95.075,"h":95.1388,"l":95.07,"n":8,"o":95.1388,"t":"2026-09-28T19:00:00Z","v":1193,"vw":95.098829},{"c":95.06,"h":95.1,"l":95,"n":17,"o":95.06,"t":"2026-09-28T19:15:00Z","v":1964,"vw":95.033413},{"c":95.02,"h":95.08,"l":95.02,"n":6,"o":95.06,"t":"2026-09-28T19:30:00Z","v":431,"vw":95.045},{"c":95.05,"h":95.05,"l":94.93,"n":6,"o":94.93,"t":"2026-09-28T19:45:00Z","v":1439,"vw":95.001429},{"c":94.935,"h":94.935,"l":94.935,"n":3,"o":94.935,"t":"2026-09-29T14:00:00Z","v":606,"vw":94.935},{"c":94.795,"h":94.85,"l":94.795,"n":4,"o":94.85,"t":"2026-09-29T15:00:00Z","v":2795,"vw":94.847048},{"c":94.75,"h":94.75,"l":94.75,"n":2,"o":94.75,"t":"2026-09-29T15:30:00Z","v":2010,"vw":94.75},{"c":94.73,"h":94.77,"l":94.73,"n":3,"o":94.77,"t":"2026-09-29T15:45:00Z","v":329,"vw":94.747204},{"c":94.655,"h":94.655,"l":94.655,"n":1,"o":94.655,"t":"2026-09-29T16:45:00Z","v":230,"vw":94.655},{"c":94.6875,"h":94.6875,"l":94.6875,"n":1,"o":94.6875,"t":"2026-09-29T17:15:00Z","v":1953,"vw":94.6875},{"c":94.6847,"h":94.72,"l":94.6847,"n":12,"o":94.72,"t":"2026-09-29T17:30:00Z","v":2894,"vw":94.70235},{"c":94.65,"h":94.69,"l":94.64,"n":20,"o":94.69,"t":"2026-09-29T17:45:00Z","v":5078,"vw":94.669989},{"c":94.71,"h":94.71,"l":94.69,"n":4,"o":94.7,"t":"2026-09-29T18:00:00Z","v":803,"vw":94.696868},{"c":94.7966,"h":94.7966,"l":94.785,"n":4,"o":94.785,"t":"2026-09-29T18:15:00Z","v":1799,"vw":94.789084},{"c":94.91,"h":94.91,"l":94.91,"n":1,"o":94.91,"t":"2026-09-29T18:30:00Z","v":100,"vw":94.91},{"c":94.9,"h":94.9499,"l":94.88,"n":3,"o":94.9499,"t":"2026-09-29T18:45:00Z","v":515,"vw":94.926638},{"c":94.87,"h":94.87,"l":94.87,"n":1,"o":94.87,"t":"2026-09-29T19:00:00Z","v":100,"vw":94.87},{"c":94.845,"h":94.845,"l":94.845,"n":1,"o":94.845,"t":"2026-09-29T19:15:00Z","v":241,"vw":94.845},{"c":94.83,"h":94.83,"l":94.79,"n":4,"o":94.79,"t":"2026-09-29T19:45:00Z","v":310,"vw":94.803333},{"c":94.83,"h":94.83,"l":94.83,"n":4,"o":94.83,"t":"2026-09-29T20:00:00Z","v":103,"vw":94.83},{"c":95.27,"h":95.3799,"l":95.27,"n":3,"o":95.3799,"t":"2026-09-30T14:15:00Z","v":581,"vw":95.35724},{"c":95.3,"h":95.37,"l":95.3,"n":2,"o":95.37,"t":"2026-09-30T15:30:00Z","v":200,"vw":95.335},{"c":95.35,"h":95.39,"l":95.34,"n":9,"o":95.39,"t":"2026-09-30T16:00:00Z","v":3936,"vw":95.353057},{"c":95.29,"h":95.29,"l":95.29,"n":3,"o":95.29,"t":"2026-09-30T16:15:00Z","v":201,"vw":95.29},{"c":95.21,"h":95.21,"l":95.21,"n":2,"o":95.21,"t":"2026-09-30T16:45:00Z","v":200,"vw":95.21},{"c":95.2373,"h":95.2373,"l":95.21,"n":4,"o":95.22,"t":"2026-09-30T17:00:00Z","v":524,"vw":95.225558},{"c":95.07,"h":95.169,"l":95.07,"n":15,"o":95.169,"t":"2026-09-30T17:15:00Z","v":5700,"vw":95.128864},{"c":95.205,"h":95.205,"l":95.205,"n":1,"o":95.205,"t":"2026-09-30T17:45:00Z","v":152,"vw":95.205},{"c":95.1328,"h":95.1328,"l":95.1328,"n":1,"o":95.1328,"t":"2026-09-30T18:15:00Z","v":134,"vw":95.1328},{"c":95.16,"h":95.16,"l":95.1,"n":2,"o":95.1,"t":"2026-09-30T18:30:00Z","v":606,"vw":95.110495},{"c":95.1,"h":95.12,"l":95.1,"n":8,"o":95.12,"t":"2026-09-30T19:00:00Z","v":1278,"vw":95.112941},{"c":95.02,"h":95.0227,"l":95.02,"n":4,"o":95.0227,"t":"2026-09-30T19:30:00Z","v":336,"vw":95.021033},{"c":94.64,"h":95,"l":94.64,"n":18,"o":95,"t":"2026-09-30T19:45:00Z","v":1232,"vw":94.877503},{"c":94.64,"h":94.64,"l":94.64,"n":4,"o":94.64,"t":"2026-09-30T20:00:00Z","v":108,"vw":94.64},{"c":94.28,"h":94.31,"l":94.24,"n":22,"o":94.3,"t":"2026-10-01T14:15:00Z","v":2012,"vw":94.292583},{"c":94.395,"h":94.395,"l":94.31,"n":5,"o":94.32,"t":"2026-10-01T14:30:00Z","v":517,"vw":94.35},{"c":94.38,"h":94.38,"l":94.38,"n":4,"o":94.38,"t":"2026-10-01T14:45:00Z","v":600,"vw":94.38},{"c":94.16,"h":94.18,"l":94.06,"n":33,"o":94.16,"t":"2026-10-01T15:00:00Z","v":5556,"vw":94.138611},{"c":94.13,"h":94.13,"l":94.1101,"n":2,"o":94.1101,"t":"2026-10-01T15:45:00Z","v":281,"vw":94.121785},{"c":94.355,"h":94.43,"l":94.355,"n":6,"o":94.43,"t":"2026-10-01T16:00:00Z","v":715,"vw":94.402143},{"c":94.455,"h":94.455,"l":94.455,"n":1,"o":94.455,"t":"2026-10-01T16:15:00Z","v":116,"vw":94.455},{"c":94.2851,"h":94.2851,"l":94.2851,"n":1,"o":94.2851,"t":"2026-10-01T16:45:00Z","v":596,"vw":94.2851},{"c":94.75,"h":94.75,"l":94.75,"n":4,"o":94.75,"t":"2026-10-01T17:15:00Z","v":546,"vw":94.75},{"c":94.84,"h":94.84,"l":94.84,"n":1,"o":94.84,"t":"2026-10-01T17:45:00Z","v":100,"vw":94.84},{"c":94.69,"h":94.74,"l":94.685,"n":22,"o":94.72,"t":"2026-10-01T18:15:00Z","v":4408,"vw":94.725861},{"c":94.87,"h":94.87,"l":94.87,"n":2,"o":94.87,"t":"2026-10-01T18:30:00Z","v":200,"vw":94.87},{"c":94.89,"h":94.89,"l":94.8609,"n":2,"o":94.8609,"t":"2026-10-01T18:45:00Z","v":641,"vw":94.884234},{"c":94.7517,"h":94.7517,"l":94.7517,"n":1,"o":94.7517,"t":"2026-10-01T19:00:00Z","v":135,"vw":94.7517},{"c":94.8599,"h":94.86,"l":94.85,"n":4,"o":94.85,"t":"2026-10-01T19:15:00Z","v":2353,"vw":94.859566},{"c":94.85,"h":94.89,"l":94.805,"n":4,"o":94.89,"t":"2026-10-01T19:30:00Z","v":6712,"vw":94.849925},{"c":94.8,"h":94.97,"l":94.79,"n":13,"o":94.95,"t":"2026-10-01T19:45:00Z","v":2524,"vw":94.838632},{"c":94.8,"h":94.8,"l":94.8,"n":3,"o":94.8,"t":"2026-10-01T20:00:00Z","v":165,"vw":94.8},{"c":95.7699,"h":95.7699,"l":95.7699,"n":1,"o":95.7699,"t":"2026-10-02T13:30:00Z","v":117,"vw":95.7699},{"c":95.8,"h":95.8,"l":95.8,"n":2,"o":95.8,"t":"2026-10-02T14:15:00Z","v":101,"vw":95.8},{"c":95.7898,"h":95.7898,"l":95.7898,"n":1,"o":95.7898,"t":"2026-10-02T14:45:00Z","v":271,"vw":95.7898},{"c":95.525,"h":95.525,"l":95.525,"n":1,"o":95.525,"t":"2026-10-02T15:00:00Z","v":100,"vw":95.525},{"c":95.2399,"h":95.2399,"l":95.2399,"n":2,"o":95.2399,"t":"2026-10-02T15:15:00Z","v":1999,"vw":95.2399},{"c":95.3901,"h":95.49,"l":95.3901,"n":14,"o":95.43,"t":"2026-10-02T15:45:00Z","v":6947,"vw":95.457661},{"c":95.456,"h":95.456,"l":95.3401,"n":2,"o":95.3401,"t":"2026-10-02T17:45:00Z","v":828,"vw":95.411908},{"c":95.405,"h":95.439,"l":95.405,"n":5,"o":95.439,"t":"2026-10-02T18:00:00Z","v":2061,"vw":95.433064},{"c":95.38,"h":95.45,"l":95.38,"n":4,"o":95.45,"t":"2026-10-02T18:15:00Z","v":429,"vw":95.416903},{"c":95.3452,"h":95.3452,"l":95.3452,"n":2,"o":95.3452,"t":"2026-10-02T18:30:00Z","v":366,"vw":95.3452},{"c":95.405,"h":95.405,"l":95.405,"n":1,"o":95.405,"t":"2026-10-02T19:00:00Z","v":185,"vw":95.405},{"c":95.4449,"h":95.4449,"l":95.43,"n":3,"o":95.43,"t":"2026-10-02T19:15:00Z","v":761,"vw":95.439476},{"c":95.52,"h":95.559,"l":95.4642,"n":5,"o":95.5099,"t":"2026-10-02T19:30:00Z","v":4583,"vw":95.512643},{"c":95.51,"h":95.52,"l":95.46,"n":88,"o":95.48,"t":"2026-10-02T19:45:00Z","v":7041,"vw":95.496642},{"c":95.59,"h":95.59,"l":95.59,"n":3,"o":95.59,"t":"2026-10-02T20:00:00Z","v":2400,"vw":95.59},{"c":95.76,"h":95.76,"l":95.76,"n":5,"o":95.76,"t":"2026-10-05T13:30:00Z","v":210,"vw":95.76},{"c":95.72,"h":95.72,"l":95.69,"n":3,"o":95.69,"t":"2026-10-05T14:15:00Z","v":2875,"vw":95.699049},{"c":95.7799,"h":95.7799,"l":95.7799,"n":1,"o":95.7799,"t":"2026-10-05T14:30:00Z","v":444,"vw":95.7799},{"c":95.7899,"h":95.7899,"l":95.7899,"n":1,"o":95.7899,"t":"2026-10-05T15:00:00Z","v":495,"vw":95.7899},{"c":95.78,"h":95.78,"l":95.78,"n":1,"o":95.78,"t":"2026-10-05T15:15:00Z","v":617,"vw":95.78},{"c":95.8436,"h":95.8436,"l":95.76,"n":2,"o":95.76,"t":"2026-10-05T15:30:00Z","v":1272,"vw":95.768873},{"c":95.83,"h":95.88,"l":95.83,"n":8,"o":95.88,"t":"2026-10-05T16:00:00Z","v":1500,"vw":95.874},{"c":95.95,"h":95.95,"l":95.95,"n":1,"o":95.95,"t":"2026-10-05T16:15:00Z","v":200,"vw":95.95},{"c":95.95,"h":95.95,"l":95.95,"n":2,"o":95.95,"t":"2026-10-05T17:00:00Z","v":157,"vw":95.95},{"c":96.0137,"h":96.0137,"l":96.0137,"n":2,"o":96.0137,"t":"2026-10-05T17:15:00Z","v":117,"vw":96.0137},{"c":96.02,"h":96.03,"l":96.02,"n":4,"o":96.03,"t":"2026-10-05T17:30:00Z","v":400,"vw":96.02375},{"c":96.1,"h":96.1,"l":96.1,"n":3,"o":96.1,"t":"2026-10-05T17:45:00Z","v":1950,"vw":96.1},{"c":96.03,"h":96.04,"l":96.03,"n":4,"o":96.036,"t":"2026-10-05T18:00:00Z","v":552,"vw":96.035275},{"c":96.149,"h":96.149,"l":96.149,"n":2,"o":96.149,"t":"2026-10-05T18:45:00Z","v":9361,"vw":96.149},{"c":96.21,"h":96.21,"l":96.1951,"n":2,"o":96.1951,"t":"2026-10-05T19:00:00Z","v":7736,"vw":96.209644},{"c":96.1801,"h":96.225,"l":96.1801,"n":2,"o":96.225,"t":"2026-10-05T19:15:00Z","v":247,"vw":96.202823},{"c":96.25,"h":96.25,"l":96.1601,"n":3,"o":96.1601,"t":"2026-10-05T19:30:00Z","v":852,"vw":96.17167},{"c":96.02,"h":96.039,"l":96.02,"n":6,"o":96.039,"t":"2026-10-05T19:45:00Z","v":1705,"vw":96.03531},{"c":96.08,"h":96.08,"l":96.08,"n":4,"o":96.08,"t":"2026-10-05T20:00:00Z","v":225,"vw":96.08},{"c":96.68,"h":96.68,"l":96.68,"n":6,"o":96.68,"t":"2026-10-06T13:30:00Z","v":402,"vw":96.68},{"c":96.61,"h":96.61,"l":96.61,"n":3,"o":96.61,"t":"2026-10-06T14:30:00Z","v":400,"vw":96.61},{"c":96.68,"h":96.725,"l":96.66,"n":7,"o":96.725,"t":"2026-10-06T15:00:00Z","v":1456,"vw":96.688253},{"c":96.865,"h":96.865,"l":96.865,"n":2,"o":96.865,"t":"2026-10-06T15:15:00Z","v":104,"vw":96.865},{"c":96.855,"h":96.9,"l":96.85,"n":6,"o":96.85,"t":"2026-10-06T15:30:00Z","v":4517,"vw":96.863721},{"c":96.88,"h":96.885,"l":96.88,"n":3,"o":96.88,"t":"2026-10-06T16:00:00Z","v":300,"vw":96.881667},{"c":96.7587,"h":96.7587,"l":96.68,"n":6,"o":96.75,"t":"2026-10-06T16:30:00Z","v":1065,"vw":96.745294},{"c":96.7278,"h":96.7278,"l":96.65,"n":13,"o":96.68,"t":"2026-10-06T16:45:00Z","v":2176,"vw":96.687549},{"c":96.6891,"h":96.7099,"l":96.685,"n":7,"o":96.7,"t":"2026-10-06T17:00:00Z","v":4034,"vw":96.698837},{"c":96.7,"h":96.71,"l":96.7,"n":6,"o":96.71,"t":"2026-10-06T17:30:00Z","v":630,"vw":96.705159},{"c":96.665,"h":96.665,"l":96.665,"n":2,"o":96.665,"t":"2026-10-06T17:45:00Z","v":224,"vw":96.665},{"c":96.6151,"h":96.6151,"l":96.6151,"n":1,"o":96.6151,"t":"2026-10-06T18:00:00Z","v":427,"vw":96.6151},{"c":96.64,"h":96.655,"l":96.61,"n":12,"o":96.61,"t":"2026-10-06T18:30:00Z","v":1045,"vw":96.62553},{"c":96.6096,"h":96.6096,"l":96.6096,"n":1,"o":96.6096,"t":"2026-10-06T19:00:00Z","v":215,"vw":96.6096},{"c":96.659,"h":96.67,"l":96.659,"n":4,"o":96.67,"t":"2026-10-06T19:15:00Z","v":1678,"vw":96.659679},{"c":96.6,"h":96.65,"l":96.6,"n":11,"o":96.65,"t":"2026-10-06T19:30:00Z","v":1060,"vw":96.620026},{"c":96.59,"h":96.59,"l":96.575,"n":5,"o":96.575,"t":"2026-10-06T19:45:00Z","v":329,"vw":96.581977},{"c":96.61,"h":96.61,"l":96.61,"n":3,"o":96.61,"t":"2026-10-06T20:00:00Z","v":227,"vw":96.61},{"c":96.21,"h":96.21,"l":96.21,"n":4,"o":96.21,"t":"2026-10-07T13:30:00Z","v":718,"vw":96.21},{"c":95.885,"h":95.885,"l":95.885,"n":3,"o":95.885,"t":"2026-10-07T14:15:00Z","v":245,"vw":95.885},{"c":95.829,"h":95.829,"l":95.829,"n":1,"o":95.829,"t":"2026-10-07T14:45:00Z","v":193,"vw":95.829},{"c":95.795,"h":95.795,"l":95.795,"n":1,"o":95.795,"t":"2026-10-07T15:00:00Z","v":312,"vw":95.795},{"c":96.15,"h":96.155,"l":96.15,"n":4,"o":96.15,"t":"2026-10-07T16:00:00Z","v":467,"vw":96.152423},{"c":96.164,"h":96.164,"l":96.164,"n":2,"o":96.164,"t":"2026-10-07T16:15:00Z","v":188,"vw":96.164},{"c":96.155,"h":96.155,"l":96.155,"n":1,"o":96.155,"t":"2026-10-07T16:30:00Z","v":1763,"vw":96.155},{"c":96.23,"h":96.23,"l":96.085,"n":4,"o":96.085,"t":"2026-10-07T17:00:00Z","v":2062,"vw":96.184834},{"c":96.35,"h":96.35,"l":96.35,"n":2,"o":96.35,"t":"2026-10-07T18:00:00Z","v":1143,"vw":96.35},{"c":96.1801,"h":96.1801,"l":96.1801,"n":2,"o":96.1801,"t":"2026-10-07T18:30:00Z","v":233,"vw":96.1801},{"c":96.1552,"h":96.255,"l":96.1552,"n":2,"o":96.255,"t":"2026-10-07T19:00:00Z","v":204,"vw":96.204122},{"c":96.175,"h":96.175,"l":96.175,"n":3,"o":96.175,"t":"2026-10-07T19:15:00Z","v":271,"vw":96.175},{"c":96.25,"h":96.25,"l":96.25,"n":1,"o":96.25,"t":"2026-10-07T19:45:00Z","v":395,"vw":96.25},{"c":96.25,"h":96.25,"l":96.25,"n":3,"o":96.25,"t":"2026-10-07T20:00:00Z","v":103,"vw":96.25},{"c":95.66,"h":95.66,"l":95.66,"n":7,"o":95.66,"t":"2026-10-08T13:30:00Z","v":664,"vw":95.66},{"c":95.93,"h":95.93,"l":95.93,"n":1,"o":95.93,"t":"2026-10-08T14:30:00Z","v":270,"vw":95.93},{"c":95.665,"h":95.665,"l":95.665,"n":1,"o":95.665,"t":"2026-10-08T15:15:00Z","v":834,"vw":95.665},{"c":95.63,"h":95.64,"l":95.6133,"n":9,"o":95.62,"t":"2026-10-08T15:45:00Z","v":862,"vw":95.627781},{"c":95.79,"h":95.79,"l":95.7764,"n":8,"o":95.7764,"t":"2026-10-08T16:15:00Z","v":950,"vw":95.77983},{"c":95.919,"h":95.919,"l":95.919,"n":2,"o":95.919,"t":"2026-10-08T16:30:00Z","v":562,"vw":95.919},{"c":95.5414,"h":95.5414,"l":95.5414,"n":2,"o":95.5414,"t":"2026-10-08T17:00:00Z","v":1240,"vw":95.5414},{"c":95.39,"h":95.587,"l":95.39,"n":3,"o":95.587,"t":"2026-10-08T17:45:00Z","v":1071,"vw":95.558647},{"c":95.502,"h":95.502,"l":95.502,"n":2,"o":95.502,"t":"2026-10-08T19:15:00Z","v":112,"vw":95.502},{"c":95.63,"h":95.63,"l":95.6284,"n":3,"o":95.6284,"t":"2026-10-08T19:30:00Z","v":472,"vw":95.6296},{"c":95.64,"h":95.64,"l":95.63,"n":10,"o":95.63,"t":"2026-10-08T19:45:00Z","v":506,"vw":95.637555},{"c":95.74,"h":95.74,"l":95.74,"n":3,"o":95.74,"t":"2026-10-08T20:00:00Z","v":143,"vw":95.74},{"c":95.915,"h":95.915,"l":95.855,"n":2,"o":95.855,"t":"2026-10-09T14:00:00Z","v":360,"vw":95.881667},{"c":95.96,"h":95.96,"l":95.96,"n":1,"o":95.96,"t":"2026-10-09T14:15:00Z","v":1150,"vw":95.96},{"c":96.0928,"h":96.1063,"l":96.0664,"n":6,"o":96.0664,"t":"2026-10-09T14:45:00Z","v":542,"vw":96.091247},{"c":96.025,"h":96.046,"l":95.98,"n":12,"o":95.99,"t":"2026-10-09T15:00:00Z","v":1211,"vw":96.009039},{"c":96.0985,"h":96.0995,"l":95.95,"n":5,"o":95.9627,"t":"2026-10-09T15:30:00Z","v":3219,"vw":96.016759},{"c":96.11,"h":96.12,"l":96.11,"n":7,"o":96.12,"t":"2026-10-09T16:00:00Z","v":507,"vw":96.114},{"c":96.16,"h":96.16,"l":96.16,"n":1,"o":96.16,"t":"2026-10-09T16:30:00Z","v":178,"vw":96.16},{"c":96.1446,"h":96.1446,"l":96.1446,"n":6,"o":96.1446,"t":"2026-10-09T17:00:00Z","v":165,"vw":96.1446},{"c":96.2199,"h":96.2199,"l":96.2199,"n":3,"o":96.2199,"t":"2026-10-09T17:15:00Z","v":842,"vw":96.2199},{"c":96.28,"h":96.28,"l":96.19,"n":7,"o":96.19,"t":"2026-10-09T17:30:00Z","v":969,"vw":96.212339},{"c":96.24,"h":96.24,"l":96.24,"n":1,"o":96.24,"t":"2026-10-09T18:00:00Z","v":163,"vw":96.24},{"c":96.36,"h":96.36,"l":96.276,"n":39,"o":96.2903,"t":"2026-10-09T18:15:00Z","v":10848,"vw":96.322387},{"c":96.34,"h":96.34,"l":96.34,"n":1,"o":96.34,"t":"2026-10-09T18:30:00Z","v":176,"vw":96.34},{"c":96.3972,"h":96.3972,"l":96.3972,"n":1,"o":96.3972,"t":"2026-10-09T19:15:00Z","v":115,"vw":96.3972},{"c":96.27,"h":96.32,"l":96.27,"n":11,"o":96.32,"t":"2026-10-09T19:45:00Z","v":1238,"vw":96.3109},{"c":96.36,"h":96.36,"l":96.36,"n":2,"o":96.36,"t":"2026-10-09T20:00:00Z","v":230,"vw":96.36},{"c":96.43,"h":96.43,"l":96.43,"n":2,"o":96.43,"t":"2026-10-12T13:30:00Z","v":110,"vw":96.43},{"c":96.08,"h":96.08,"l":96.08,"n":2,"o":96.08,"t":"2026-10-12T14:00:00Z","v":101,"vw":96.08},{"c":96.065,"h":96.065,"l":96.065,"n":1,"o":96.065,"t":"2026-10-12T14:45:00Z","v":996,"vw":96.065},{"c":96.09,"h":96.09,"l":96.0209,"n":2,"o":96.0209,"t":"2026-10-12T15:00:00Z","v":1181,"vw":96.08017},{"c":96.22,"h":96.22,"l":96.21,"n":3,"o":96.22,"t":"2026-10-12T16:00:00Z","v":1000,"vw":96.219},{"c":96.11,"h":96.22,"l":96.11,"n":4,"o":96.22,"t":"2026-10-12T16:15:00Z","v":320,"vw":96.146667},{"c":96.0265,"h":96.0265,"l":96.0265,"n":2,"o":96.0265,"t":"2026-10-12T18:00:00Z","v":2454,"vw":96.0265},{"c":95.98,"h":95.98,"l":95.98,"n":3,"o":95.98,"t":"2026-10-12T18:45:00Z","v":230,"vw":95.98},{"c":96,"h":96,"l":95.9825,"n":8,"o":96,"t":"2026-10-12T19:00:00Z","v":980,"vw":95.993589},{"c":95.99,"h":95.99,"l":95.94,"n":2,"o":95.94,"t":"2026-10-12T19:15:00Z","v":436,"vw":95.962936},{"c":95.99,"h":95.99,"l":95.99,"n":1,"o":95.99,"t":"2026-10-12T19:30:00Z","v":1995,"vw":95.99},{"c":96.09,"h":96.09,"l":95.99,"n":13,"o":96.05,"t":"2026-10-12T19:45:00Z","v":1329,"vw":96.062691},{"c":96.09,"h":96.09,"l":96.09,"n":2,"o":96.09,"t":"2026-10-12T20:00:00Z","v":131,"vw":96.09},{"c":95.9393,"h":95.9393,"l":95.9393,"n":1,"o":95.9393,"t":"2026-10-13T14:30:00Z","v":664,"vw":95.9393},{"c":95.8211,"h":95.8211,"l":95.8211,"n":1,"o":95.8211,"t":"2026-10-13T14:45:00Z","v":131,"vw":95.8211},{"c":95.8072,"h":95.8072,"l":95.8072,"n":3,"o":95.8072,"t":"2026-10-13T15:00:00Z","v":418,"vw":95.8072},{"c":95.698,"h":95.698,"l":95.698,"n":1,"o":95.698,"t":"2026-10-13T15:30:00Z","v":720,"vw":95.698},{"c":95.9499,"h":95.9499,"l":95.9499,"n":1,"o":95.9499,"t":"2026-10-13T16:30:00Z","v":2029,"vw":95.9499},{"c":95.84,"h":95.84,"l":95.84,"n":1,"o":95.84,"t":"2026-10-13T17:15:00Z","v":100,"vw":95.84},{"c":95.895,"h":95.948,"l":95.895,"n":4,"o":95.948,"t":"2026-10-13T19:00:00Z","v":502,"vw":95.92569},{"c":96,"h":96,"l":96,"n":6,"o":96,"t":"2026-10-13T19:15:00Z","v":511,"vw":96},{"c":96,"h":96.01,"l":95.965,"n":7,"o":95.965,"t":"2026-10-13T19:30:00Z","v":838,"vw":95.998542},{"c":95.95,"h":95.98,"l":95.95,"n":3,"o":95.98,"t":"2026-10-13T19:45:00Z","v":901,"vw":95.976667},{"c":95.15,"h":95.15,"l":95.15,"n":3,"o":95.15,"t":"2026-10-14T13:30:00Z","v":120,"vw":95.15},{"c":95.3499,"h":95.3499,"l":95.3499,"n":2,"o":95.3499,"t":"2026-10-14T14:00:00Z","v":644,"vw":95.3499},{"c":95.285,"h":95.285,"l":95.285,"n":1,"o":95.285,"t":"2026-10-14T14:15:00Z","v":1930,"vw":95.285},{"c":95.26,"h":95.26,"l":95.26,"n":1,"o":95.26,"t":"2026-10-14T14:30:00Z","v":367,"vw":95.26},{"c":94.99,"h":95.04,"l":94.99,"n":9,"o":95.0396,"t":"2026-10-14T15:30:00Z","v":1284,"vw":95.024415},{"c":95.05,"h":95.05,"l":95.01,"n":5,"o":95.01,"t":"2026-10-14T15:45:00Z","v":401,"vw":95.02},{"c":94.795,"h":94.795,"l":94.795,"n":1,"o":94.795,"t":"2026-10-14T16:30:00Z","v":2576,"vw":94.795},{"c":94.83,"h":94.87,"l":94.83,"n":4,"o":94.87,"t":"2026-10-14T16:45:00Z","v":964,"vw":94.834158},{"c":94.87,"h":94.87,"l":94.87,"n":2,"o":94.87,"t":"2026-10-14T17:00:00Z","v":200,"vw":94.87},{"c":94.58,"h":94.625,"l":94.58,"n":5,"o":94.625,"t":"2026-10-14T17:45:00Z","v":250,"vw":94.602004},{"c":94.495,"h":94.495,"l":94.495,"n":3,"o":94.495,"t":"2026-10-14T18:00:00Z","v":161,"vw":94.495},{"c":94.63,"h":94.654,"l":94.63,"n":9,"o":94.654,"t":"2026-10-14T18:45:00Z","v":2061,"vw":94.64348},{"c":94.58,"h":94.58,"l":94.58,"n":1,"o":94.58,"t":"2026-10-14T19:00:00Z","v":100,"vw":94.58},{"c":94.6084,"h":94.6084,"l":94.565,"n":2,"o":94.565,"t":"2026-10-14T19:15:00Z","v":270,"vw":94.581074},{"c":94.71,"h":94.8351,"l":94.672,"n":17,"o":94.8351,"t":"2026-10-14T19:30:00Z","v":1509,"vw":94.745231},{"c":94.82,"h":94.82,"l":94.73,"n":12,"o":94.73,"t":"2026-10-14T19:45:00Z","v":2766,"vw":94.78958},{"c":94.42,"h":94.42,"l":94.42,"n":2,"o":94.42,"t":"2026-10-15T13:30:00Z","v":119,"vw":94.42},{"c":94.49,"h":94.49,"l":94.49,"n":1,"o":94.49,"t":"2026-10-15T13:45:00Z","v":368,"vw":94.49},{"c":94.7,"h":94.71,"l":94.7,"n":3,"o":94.71,"t":"2026-10-15T14:00:00Z","v":292,"vw":94.703436},{"c":94.5849,"h":94.5849,"l":94.5849,"n":1,"o":94.5849,"t":"2026-10-15T14:15:00Z","v":217,"vw":94.5849},{"c":94.68,"h":94.68,"l":94.68,"n":9,"o":94.68,"t":"2026-10-15T14:30:00Z","v":1841,"vw":94.68},{"c":94.9174,"h":94.9174,"l":94.9174,"n":1,"o":94.9174,"t":"2026-10-15T15:00:00Z","v":102,"vw":94.9174},{"c":95.05,"h":95.05,"l":95.05,"n":3,"o":95.05,"t":"2026-10-15T15:15:00Z","v":250,"vw":95.05},{"c":94.945,"h":95.009,"l":94.945,"n":4,"o":95.009,"t":"2026-10-15T15:45:00Z","v":4556,"vw":95.007257},{"c":95.025,"h":95.025,"l":95.025,"n":1,"o":95.025,"t":"2026-10-15T16:00:00Z","v":1852,"vw":95.025},{"c":94.98,"h":94.98,"l":94.94,"n":2,"o":94.94,"t":"2026-10-15T16:15:00Z","v":201,"vw":94.9599},{"c":95.05,"h":95.05,"l":95.05,"n":3,"o":95.05,"t":"2026-10-15T17:15:00Z","v":235,"vw":95.05},{"c":95.1,"h":95.1,"l":95.1,"n":1,"o":95.1,"t":"2026-10-15T18:00:00Z","v":160,"vw":95.1},{"c":95.3658,"h":95.4499,"l":95.34,"n":12,"o":95.37,"t":"2026-10-15T19:15:00Z","v":2283,"vw":95.373917},{"c":95.39,"h":95.39,"l":95.37,"n":9,"o":95.37,"t":"2026-10-15T19:30:00Z","v":711,"vw":95.378571},{"c":95.3001,"h":95.34,"l":95.3001,"n":6,"o":95.34,"t":"2026-10-15T19:45:00Z","v":1468,"vw":95.315369},{"c":95.2424,"h":95.29,"l":95.115,"n":5,"o":95.115,"t":"2026-10-16T14:15:00Z","v":2502,"vw":95.242614},{"c":95.17,"h":95.25,"l":95.17,"n":2,"o":95.25,"t":"2026-10-16T14:45:00Z","v":1719,"vw":95.180332},{"c":94.6101,"h":94.6101,"l":94.6101,"n":1,"o":94.6101,"t":"2026-10-16T16:15:00Z","v":141,"vw":94.6101},{"c":94.3497,"h":94.3497,"l":94.3497,"n":2,"o":94.3497,"t":"2026-10-16T17:30:00Z","v":149,"vw":94.3497},{"c":94.25,"h":94.25,"l":94.25,"n":1,"o":94.25,"t":"2026-10-16T17:45:00Z","v":127,"vw":94.25},{"c":94.12,"h":94.12,"l":94.12,"n":3,"o":94.12,"t":"2026-10-16T18:00:00Z","v":154,"vw":94.12},{"c":94.02,"h":94.02,"l":94.01,"n":7,"o":94.02,"t":"2026-10-16T18:30:00Z","v":1004,"vw":94.019},{"c":94.0651,"h":94.09,"l":94.0651,"n":2,"o":94.09,"t":"2026-10-16T19:15:00Z","v":1232,"vw":94.086766},{"c":93.9701,"h":94.14,"l":93.9701,"n":7,"o":94.14,"t":"2026-10-16T19:30:00Z","v":1012,"vw":94.056753},{"c":94.14,"h":94.14,"l":94.03,"n":16,"o":94.04,"t":"2026-10-16T19:45:00Z","v":1620,"vw":94.070331},{"c":94.92,"h":94.92,"l":94.92,"n":2,"o":94.92,"t":"2026-10-19T13:30:00Z","v":276,"vw":94.92},{"c":94.42,"h":94.54,"l":94.42,"n":6,"o":94.54,"t":"2026-10-19T13:45:00Z","v":562,"vw":94.484015},{"c":94.8,"h":94.8,"l":94.8,"n":1,"o":94.8,"t":"2026-10-19T14:00:00Z","v":178,"vw":94.8},{"c":94.7101,"h":94.7101,"l":94.7101,"n":1,"o":94.7101,"t":"2026-10-19T14:15:00Z","v":211,"vw":94.7101},{"c":94.64,"h":94.64,"l":94.64,"n":1,"o":94.64,"t":"2026-10-19T14:45:00Z","v":200,"vw":94.64},{"c":94.82,"h":94.86,"l":94.79,"n":42,"o":94.84,"t":"2026-10-19T15:00:00Z","v":9050,"vw":94.835316},{"c":94.975,"h":94.975,"l":94.975,"n":1,"o":94.975,"t":"2026-10-19T15:15:00Z","v":136,"vw":94.975},{"c":95.0599,"h":95.0599,"l":95.0599,"n":1,"o":95.0599,"t":"2026-10-19T15:30:00Z","v":5667,"vw":95.0599},{"c":94.93,"h":94.93,"l":94.93,"n":4,"o":94.93,"t":"2026-10-19T15:45:00Z","v":151,"vw":94.93},{"c":94.7251,"h":94.7251,"l":94.7251,"n":1,"o":94.7251,"t":"2026-10-19T16:00:00Z","v":103,"vw":94.7251},{"c":94.6785,"h":94.6785,"l":94.6785,"n":1,"o":94.6785,"t":"2026-10-19T16:45:00Z","v":254,"vw":94.6785},{"c":94.63,"h":94.64,"l":94.63,"n":2,"o":94.64,"t":"2026-10-19T17:00:00Z","v":209,"vw":94.634785},{"c":94.5964,"h":94.5964,"l":94.5964,"n":2,"o":94.5964,"t":"2026-10-19T17:45:00Z","v":796,"vw":94.5964},{"c":94.6624,"h":94.6624,"l":94.6624,"n":4,"o":94.6624,"t":"2026-10-19T18:00:00Z","v":161,"vw":94.6624},{"c":94.6168,"h":94.638,"l":94.6168,"n":6,"o":94.638,"t":"2026-10-19T18:15:00Z","v":2590,"vw":94.634767},{"c":94.73,"h":94.779,"l":94.59,"n":10,"o":94.59,"t":"2026-10-19T19:15:00Z","v":4694,"vw":94.716541},{"c":94.55,"h":94.68,"l":94.55,"n":8,"o":94.68,"t":"2026-10-19T19:45:00Z","v":800,"vw":94.56625},{"c":95.185,"h":95.185,"l":95.185,"n":2,"o":95.185,"t":"2026-10-20T14:30:00Z","v":2529,"vw":95.185},{"c":95.26,"h":95.26,"l":95.18,"n":4,"o":95.18,"t":"2026-10-20T14:45:00Z","v":2075,"vw":95.205983},{"c":94.945,"h":94.945,"l":94.945,"n":1,"o":94.945,"t":"2026-10-20T15:15:00Z","v":1157,"vw":94.945},{"c":94.875,"h":94.95,"l":94.875,"n":3,"o":94.95,"t":"2026-10-20T15:30:00Z","v":2387,"vw":94.896524},{"c":95.01,"h":95.025,"l":95.01,"n":5,"o":95.02,"t":"2026-10-20T16:00:00Z","v":1198,"vw":95.01947},{"c":94.9999,"h":94.9999,"l":94.95,"n":4,"o":94.95,"t":"2026-10-20T16:30:00Z","v":2316,"vw":94.9974},{"c":94.9,"h":94.9,"l":94.9,"n":2,"o":94.9,"t":"2026-10-20T16:45:00Z","v":104,"vw":94.9},{"c":94.77,"h":94.77,"l":94.77,"n":1,"o":94.77,"t":"2026-10-20T17:00:00Z","v":674,"vw":94.77},{"c":94.895,"h":94.895,"l":94.895,"n":1,"o":94.895,"t":"2026-10-20T17:15:00Z","v":119,"vw":94.895},{"c":94.989,"h":94.989,"l":94.989,"n":2,"o":94.989,"t":"2026-10-20T17:30:00Z","v":1768,"vw":94.989},{"c":95,"h":95,"l":94.945,"n":10,"o":94.945,"t":"2026-10-20T17:45:00Z","v":2028,"vw":94.963771},{"c":94.999,"h":94.999,"l":94.999,"n":2,"o":94.999,"t":"2026-10-20T18:00:00Z","v":2146,"vw":94.999},{"c":94.85,"h":94.88,"l":94.85,"n":7,"o":94.8788,"t":"2026-10-20T18:30:00Z","v":451,"vw":94.866456},{"c":94.83,"h":94.83,"l":94.83,"n":1,"o":94.83,"t":"2026-10-20T18:45:00Z","v":263,"vw":94.83},{"c":94.88,"h":94.88,"l":94.88,"n":3,"o":94.88,"t":"2026-10-20T19:00:00Z","v":300,"vw":94.88},{"c":94.7901,"h":94.7901,"l":94.7901,"n":2,"o":94.7901,"t":"2026-10-20T19:15:00Z","v":394,"vw":94.7901},{"c":94.86,"h":94.86,"l":94.84,"n":2,"o":94.84,"t":"2026-10-20T19:30:00Z","v":302,"vw":94.853377},{"c":94.84,"h":94.84,"l":94.84,"n":2,"o":94.84,"t":"2026-10-20T19:45:00Z","v":900,"vw":94.84},{"c":94.91,"h":94.91,"l":94.91,"n":1,"o":94.91,"t":"2026-10-21T14:30:00Z","v":2108,"vw":94.91},{"c":95.04,"h":95.04,"l":95.04,"n":2,"o":95.04,"t":"2026-10-21T15:00:00Z","v":1800,"vw":95.04},{"c":95.26,"h":95.305,"l":95.26,"n":6,"o":95.3,"t":"2026-10-21T16:00:00Z","v":3514,"vw":95.264566},{"c":95.36,"h":95.405,"l":95.36,"n":8,"o":95.39,"t":"2026-10-21T16:45:00Z","v":703,"vw":95.386717},{"c":95.3899,"h":95.3899,"l":95.34,"n":3,"o":95.34,"t":"2026-10-21T17:00:00Z","v":1838,"vw":95.371034},{"c":95.3643,"h":95.3643,"l":95.3643,"n":1,"o":95.3643,"t":"2026-10-21T17:15:00Z","v":214,"vw":95.3643},{"c":95.39,"h":95.435,"l":95.39,"n":4,"o":95.435,"t":"2026-10-21T17:30:00Z","v":313,"vw":95.418398},{"c":95.45,"h":95.5,"l":95.3946,"n":12,"o":95.3946,"t":"2026-10-21T17:45:00Z","v":1995,"vw":95.478865},{"c":95.41,"h":95.41,"l":95.41,"n":2,"o":95.41,"t":"2026-10-21T18:00:00Z","v":181,"vw":95.41},{"c":95.4601,"h":95.4601,"l":95.4601,"n":1,"o":95.4601,"t":"2026-10-21T18:30:00Z","v":159,"vw":95.4601},{"c":95.3,"h":95.3,"l":95.3,"n":2,"o":95.3,"t":"2026-10-21T18:45:00Z","v":200,"vw":95.3},{"c":95.095,"h":95.095,"l":95.095,"n":1,"o":95.095,"t":"2026-10-21T19:00:00Z","v":109,"vw":95.095},{"c":95.27,"h":95.27,"l":95.12,"n":3,"o":95.12,"t":"2026-10-21T19:15:00Z","v":2364,"vw":95.262484},{"c":95.27,"h":95.31,"l":95.27,"n":6,"o":95.31,"t":"2026-10-21T19:30:00Z","v":833,"vw":95.28935},{"c":95.3625,"h":95.3625,"l":95.3625,"n":10,"o":95.3625,"t":"2026-10-21T19:45:00Z","v":459,"vw":95.3625},{"c":94.44,"h":94.44,"l":94.44,"n":2,"o":94.44,"t":"2026-10-22T13:30:00Z","v":1072,"vw":94.44},{"c":94.02,"h":94.02,"l":94.02,"n":1,"o":94.02,"t":"2026-10-22T14:30:00Z","v":545,"vw":94.02},{"c":94.075,"h":94.15,"l":94.075,"n":3,"o":94.1125,"t":"2026-10-22T15:00:00Z","v":1790,"vw":94.122765},{"c":94.1708,"h":94.2,"l":94.1708,"n":3,"o":94.2,"t":"2026-10-22T15:30:00Z","v":407,"vw":94.190416},{"c":94.21,"h":94.21,"l":94.21,"n":1,"o":94.21,"t":"2026-10-22T15:45:00Z","v":1698,"vw":94.21},{"c":94.45,"h":94.45,"l":94.45,"n":1,"o":94.45,"t":"2026-10-22T16:15:00Z","v":110,"vw":94.45},{"c":94.2099,"h":94.2099,"l":94.2099,"n":3,"o":94.2099,"t":"2026-10-22T16:30:00Z","v":2337,"vw":94.2099},{"c":94.1,"h":94.1,"l":94.1,"n":2,"o":94.1,"t":"2026-10-22T16:45:00Z","v":390,"vw":94.1},{"c":94.1,"h":94.15,"l":94.1,"n":3,"o":94.15,"t":"2026-10-22T17:00:00Z","v":306,"vw":94.123148},{"c":94.12,"h":94.12,"l":94.12,"n":2,"o":94.12,"t":"2026-10-22T17:15:00Z","v":313,"vw":94.12},{"c":94.06,"h":94.06,"l":94.06,"n":2,"o":94.06,"t":"2026-10-22T18:00:00Z","v":350,"vw":94.06},{"c":94,"h":94,"l":94,"n":2,"o":94,"t":"2026-10-22T19:00:00Z","v":390,"vw":94},{"c":94.15,"h":94.15,"l":94.15,"n":2,"o":94.15,"t":"2026-10-22T19:15:00Z","v":364,"vw":94.15},{"c":94.02,"h":94.124,"l":94.02,"n":5,"o":94.124,"t":"2026-10-22T19:30:00Z","v":767,"vw":94.074046},{"c":94.31,"h":94.31,"l":94.03,"n":4,"o":94.03,"t":"2026-10-22T19:45:00Z","v":1273,"vw":94.215892},{"c":94.18,"h":94.18,"l":94.18,"n":1,"o":94.18,"t":"2026-10-22T20:00:00Z","v":176,"vw":94.18},{"c":93.51,"h":93.51,"l":93.51,"n":1,"o":93.51,"t":"2026-10-23T13:30:00Z","v":383,"vw":93.51},{"c":93.725,"h":93.725,"l":93.725,"n":1,"o":93.725,"t":"2026-10-23T14:00:00Z","v":221,"vw":93.725},{"c":93.73,"h":93.73,"l":93.73,"n":2,"o":93.73,"t":"2026-10-23T14:30:00Z","v":183,"vw":93.73},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-23T15:00:00Z","v":180,"vw":94},{"c":94.005,"h":94.01,"l":93.91,"n":6,"o":93.91,"t":"2026-10-23T15:30:00Z","v":3110,"vw":93.990918},{"c":94.07,"h":94.07,"l":94.07,"n":1,"o":94.07,"t":"2026-10-23T15:45:00Z","v":691,"vw":94.07},{"c":93.98,"h":93.98,"l":93.98,"n":2,"o":93.98,"t":"2026-10-23T16:30:00Z","v":270,"vw":93.98},{"c":93.94,"h":93.94,"l":93.94,"n":3,"o":93.94,"t":"2026-10-23T16:45:00Z","v":1113,"vw":93.94},{"c":93.79,"h":93.94,"l":93.79,"n":5,"o":93.94,"t":"2026-10-23T17:00:00Z","v":886,"vw":93.871737},{"c":93.71,"h":93.7825,"l":93.71,"n":7,"o":93.7825,"t":"2026-10-23T17:15:00Z","v":519,"vw":93.742081},{"c":93.7422,"h":93.7422,"l":93.7046,"n":3,"o":93.7046,"t":"2026-10-23T17:30:00Z","v":532,"vw":93.720183},{"c":93.8,"h":93.87,"l":93.7624,"n":3,"o":93.7624,"t":"2026-10-23T17:45:00Z","v":494,"vw":93.809871},{"c":93.8605,"h":93.8605,"l":93.8605,"n":1,"o":93.8605,"t":"2026-10-23T18:00:00Z","v":430,"vw":93.8605},{"c":93.8225,"h":93.8225,"l":93.8225,"n":1,"o":93.8225,"t":"2026-10-23T18:45:00Z","v":266,"vw":93.8225},{"c":93.755,"h":93.77,"l":93.75,"n":7,"o":93.765,"t":"2026-10-23T19:30:00Z","v":1319,"vw":93.759503},{"c":93.73,"h":93.77,"l":93.73,"n":7,"o":93.77,"t":"2026-10-23T19:45:00Z","v":375,"vw":93.746667}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.525,"strike":101.89320719340803,"iv":0.2701905011533116,"gamma":0.03340149791881288,"theta":-0.030972112069958316,"vega":0.06029136414758126,"rho":0.00960513475202353,"breakevenPct":9.269398477977196},{"delta":0.2,"premium":0.5466826585584657,"strike":98.56634682883069,"iv":0.1947955605885319,"gamma":0.05574421367589795,"theta":-0.027536122607728624,"vega":0.07230360134535327,"rho":0.012674427400063993,"breakevenPct":5.743123319523262},{"delta":0.25,"premium":0.6495955179715536,"strike":97.25404482028446,"iv":0.17278033680433905,"gamma":0.07119859757175764,"theta":-0.028267969052311097,"vega":0.08202247113629879,"rho":0.01582879445084881,"breakevenPct":4.452832965172317},{"delta":0.3,"premium":0.7573146455910018,"strike":96.34148283527199,"iv":0.15783262703961431,"gamma":0.08530178898552129,"theta":-0.028771688686360833,"vega":0.08962563941992527,"rho":0.01900577967864319,"breakevenPct":3.5941507317432846},{"delta":0.35,"premium":0.9027947723085394,"strike":95.65735075897153,"iv":0.15076205826073313,"gamma":0.09433986888745237,"theta":-0.029490598786879724,"vega":0.09533390894807299,"rho":0.022342208008002983,"breakevenPct":3.01946605279},{"delta":0.4,"premium":1.074277578996766,"strike":95.08574140334412,"iv":0.14853418151226955,"gamma":0.10004433072445032,"theta":-0.030455295493940833,"vega":0.10008703160192257,"rho":0.025783946009566794,"breakevenPct":2.5925733301406906},{"delta":0.45,"premium":1.3178955078125,"strike":94.5849609375,"iv":0.15156181640625,"gamma":0.0998208984375,"theta":-0.03196962890625,"vega":0.10192060546875,"rho":0.029201355301097763,"breakevenPct":2.31820809272644},{"delta":0.5,"premium":1.5742431640624999,"strike":94.0966796875,"iv":0.15551689453125,"gamma":0.0985513671875,"theta":-0.03358095703125,"vega":0.10323896484374999,"rho":0.03261447129085824,"breakevenPct":2.0707594703536705},{"delta":0.55,"premium":1.9250831485587585,"strike":93.55543237250555,"iv":0.16230166297117518,"gamma":0.0935431263858093,"theta":-0.03492250554323725,"vega":0.10207738359201773,"rho":0.036036099143036585,"breakevenPct":1.8676149803310529},{"delta":0.6,"premium":2.2992516629711752,"strike":93.00110864745011,"iv":0.1697850332594235,"gamma":0.08761186252771619,"theta":-0.03619745011086475,"vega":0.10030354767184035,"rho":0.03945982842758244,"breakevenPct":1.6754084182452567},{"delta":0.65,"premium":2.8702857142857146,"strike":92.28714285714285,"iv":0.18327300000000002,"gamma":0.07783385714285714,"theta":-0.03755442857142857,"vega":0.095809,"rho":0.04280710896550173,"breakevenPct":1.5229153648016243},{"delta":0.7,"premium":3.4761769480519473,"strike":91.5146103896104,"iv":0.1937965909090909,"gamma":0.06894902597402598,"theta":-0.03776022727272728,"vega":0.08992272727272728,"rho":0.04611023739684032,"breakevenPct":1.3451267872210935},{"delta":0.75,"premium":4.2397494305239185,"strike":90.58314350797266,"iv":0.2064116173120729,"gamma":0.05936469248291572,"theta":-0.0374,"vega":0.08230683371298406,"rho":0.049309373631092036,"breakevenPct":1.1660012146554775},{"delta":0.8,"premium":5.247362110311752,"strike":89.41486810551558,"iv":0.22235131894484414,"gamma":0.048501918465227806,"theta":-0.03622973621103118,"vega":0.07249232613908872,"rho":0.052345053808880784,"breakevenPct":0.9945910763120991},{"delta":0.85,"premium":6.557651245551602,"strike":87.93594306049822,"iv":0.24032135231316726,"gamma":0.037402846975088964,"theta":-0.03384626334519573,"vega":0.06048754448398576,"rho":0.0551577526148487,"breakevenPct":0.8146743903230751},{"delta":0.9,"premium":8.498994252873564,"strike":85.82471264367815,"iv":0.26360172413793104,"gamma":0.025548275862068964,"theta":-0.029595689655172414,"vega":0.04544396551724138,"rho":0.05749853567351394,"breakevenPct":0.6334224864522735}],"put":[{"delta":0.15,"premium":0.6447312532522123,"strike":86.39462506504424,"iv":0.3092008554385395,"gamma":0.029204272632153694,"theta":-0.03167356024254892,"vega":0.06025624456845148,"rho":-0.011933073740814057,"breakevenPct":8.513929572397279},{"delta":0.2,"premium":0.7472910643832151,"strike":88.9458212876643,"iv":0.25050660122284396,"gamma":0.04323767149508722,"theta":-0.030216436734136095,"vega":0.07238721676178843,"rho":-0.015922884797655384,"breakevenPct":5.90149341376178},{"delta":0.25,"premium":0.83865377190752,"strike":90.5461508763008,"iv":0.21205515343799888,"gamma":0.05828364196793541,"theta":-0.028252006738266524,"vega":0.08207455002172016,"rho":-0.019925674326657313,"breakevenPct":4.291585293509787},{"delta":0.3,"premium":0.9301284398135681,"strike":91.64102751850855,"iv":0.1841446596483455,"gamma":0.07299568796429977,"theta":-0.026331380417355908,"vega":0.08987348473226069,"rho":-0.02374075731451323,"breakevenPct":3.2210614758402016},{"delta":0.35,"premium":1.0813380281690141,"strike":92.38668373879642,"iv":0.17205582586427656,"gamma":0.08260819462227913,"theta":-0.025745326504481435,"vega":0.09566145966709347,"rho":-0.02755187960753914,"breakevenPct":2.586849769948362},{"delta":0.4,"premium":1.256810810810811,"strike":93.0227027027027,"iv":0.16544810810810812,"gamma":0.08988605405405406,"theta":-0.02543643243243243,"vega":0.10027491891891892,"rho":-0.03142155183746654,"breakevenPct":2.095495687728701},{"delta":0.45,"premium":1.418972972972973,"strike":93.56324324324325,"iv":0.1570697297297297,"gamma":0.09669686486486487,"theta":-0.023922918918918918,"vega":0.1020587027027027,"rho":-0.03526937328165347,"breakevenPct":1.691805963650626},{"delta":0.5,"premium":1.5990272373540857,"strike":94.09338521400778,"iv":0.15001050583657585,"gamma":0.10213463035019456,"theta":-0.022475875486381323,"vega":0.1032385214007782,"rho":-0.03910277463870038,"breakevenPct":1.3182993954404194},{"delta":0.55,"premium":1.8543774319066153,"strike":94.57976653696498,"iv":0.14850272373540854,"gamma":0.10179416342412452,"theta":-0.021308560311284044,"vega":0.10187665369649805,"rho":-0.042875491462366376,"breakevenPct":1.071813608174158},{"delta":0.6,"premium":2.114344262295082,"strike":95.06557377049181,"iv":0.14680655737704917,"gamma":0.10109344262295082,"theta":-0.019991803278688523,"vega":0.10004426229508197,"rho":-0.04664357021484206,"breakevenPct":0.8308657759557079},{"delta":0.65,"premium":2.4036403085824496,"strike":95.54773384763742,"iv":0.1439135969141755,"gamma":0.09810405014464801,"theta":-0.017725650916104143,"vega":0.09522266152362584,"rho":-0.050382183573873536,"breakevenPct":0.625100246393937},{"delta":0.7,"premium":2.702097902097902,"strike":96.03613053613054,"iv":0.14119277389277388,"gamma":0.09475804195804195,"theta":-0.015433799533799534,"vega":0.09017972027972028,"rho":-0.05412104297580087,"breakevenPct":0.42245531416554694},{"delta":0.75,"premium":3.1391608391608394,"strike":96.61888111888112,"iv":0.14107622377622375,"gamma":0.0860167832167832,"theta":-0.01275314685314685,"vega":0.08178811188811189,"rho":-0.05786362476863667,"breakevenPct":0.2670219996582964},{"delta":0.8,"premium":3.698734177215191,"strike":97.3128390596745,"iv":0.14347142857142858,"gamma":0.07501301989150087,"theta":-0.010061482820976487,"vega":0.07235822784810125,"rho":-0.061655259273303814,"breakevenPct":0.1236478369152759},{"delta":0.85,"premium":4.544343891402715,"strike":98.27149321266968,"iv":0.1504475113122172,"gamma":0.0595447963800905,"theta":-0.007104072398190045,"vega":0.06033348416289593,"rho":-0.06557354271772793,"breakevenPct":0.04359301024942528}]},"raw":{"call":[{"delta":0.15,"premium":0.525,"strike":101.89320719340803,"iv":0.2701905011533116,"gamma":0.03340149791881288,"theta":-0.030972112069958316,"vega":0.06029136414758126,"rho":0.00960513475202353,"breakevenPct":9.269398477977196},{"delta":0.2,"premium":0.5466826585584657,"strike":98.56634682883069,"iv":0.1947955605885319,"gamma":0.05574421367589795,"theta":-0.027536122607728624,"vega":0.07230360134535327,"rho":0.012674427400063993,"breakevenPct":5.743123319523262},{"delta":0.25,"premium":0.6495955179715536,"strike":97.25404482028446,"iv":0.17278033680433905,"gamma":0.07119859757175764,"theta":-0.028267969052311097,"vega":0.08202247113629879,"rho":0.01582879445084881,"breakevenPct":4.452832965172317},{"delta":0.3,"premium":0.7573146455910018,"strike":96.34148283527199,"iv":0.15783262703961431,"gamma":0.08530178898552129,"theta":-0.028771688686360833,"vega":0.08962563941992527,"rho":0.01900577967864319,"breakevenPct":3.5941507317432846},{"delta":0.35,"premium":0.9027947723085394,"strike":95.65735075897153,"iv":0.15076205826073313,"gamma":0.09433986888745237,"theta":-0.029490598786879724,"vega":0.09533390894807299,"rho":0.022342208008002983,"breakevenPct":3.01946605279},{"delta":0.4,"premium":1.074277578996766,"strike":95.08574140334412,"iv":0.14853418151226955,"gamma":0.10004433072445032,"theta":-0.030455295493940833,"vega":0.10008703160192257,"rho":0.025783946009566794,"breakevenPct":2.5925733301406906},{"delta":0.45,"premium":1.3178955078125,"strike":94.5849609375,"iv":0.15156181640625,"gamma":0.0998208984375,"theta":-0.03196962890625,"vega":0.10192060546875,"rho":0.029201355301097763,"breakevenPct":2.31820809272644},{"delta":0.5,"premium":1.5742431640624999,"strike":94.0966796875,"iv":0.15551689453125,"gamma":0.0985513671875,"theta":-0.03358095703125,"vega":0.10323896484374999,"rho":0.03261447129085824,"breakevenPct":2.0707594703536705},{"delta":0.55,"premium":1.9250831485587585,"strike":93.55543237250555,"iv":0.16230166297117518,"gamma":0.0935431263858093,"theta":-0.03492250554323725,"vega":0.10207738359201773,"rho":0.036036099143036585,"breakevenPct":1.8676149803310529},{"delta":0.6,"premium":2.2992516629711752,"strike":93.00110864745011,"iv":0.1697850332594235,"gamma":0.08761186252771619,"theta":-0.03619745011086475,"vega":0.10030354767184035,"rho":0.03945982842758244,"breakevenPct":1.6754084182452567},{"delta":0.65,"premium":2.8702857142857146,"strike":92.28714285714285,"iv":0.18327300000000002,"gamma":0.07783385714285714,"theta":-0.03755442857142857,"vega":0.095809,"rho":0.04280710896550173,"breakevenPct":1.5229153648016243},{"delta":0.7,"premium":3.4761769480519473,"strike":91.5146103896104,"iv":0.1937965909090909,"gamma":0.06894902597402598,"theta":-0.03776022727272728,"vega":0.08992272727272728,"rho":0.04611023739684032,"breakevenPct":1.3451267872210935},{"delta":0.75,"premium":4.2397494305239185,"strike":90.58314350797266,"iv":0.2064116173120729,"gamma":0.05936469248291572,"theta":-0.0374,"vega":0.08230683371298406,"rho":0.049309373631092036,"breakevenPct":1.1660012146554775},{"delta":0.8,"premium":5.247362110311752,"strike":89.41486810551558,"iv":0.22235131894484414,"gamma":0.048501918465227806,"theta":-0.03622973621103118,"vega":0.07249232613908872,"rho":0.052345053808880784,"breakevenPct":0.9945910763120991},{"delta":0.85,"premium":6.557651245551602,"strike":87.93594306049822,"iv":0.24032135231316726,"gamma":0.037402846975088964,"theta":-0.03384626334519573,"vega":0.06048754448398576,"rho":0.0551577526148487,"breakevenPct":0.8146743903230751},{"delta":0.9,"premium":8.498994252873564,"strike":85.82471264367815,"iv":0.26360172413793104,"gamma":0.025548275862068964,"theta":-0.029595689655172414,"vega":0.04544396551724138,"rho":0.05749853567351394,"breakevenPct":0.6334224864522735}],"put":[{"delta":0.15,"premium":0.6447312532522123,"strike":86.39462506504424,"iv":0.3092008554385395,"gamma":0.029204272632153694,"theta":-0.03167356024254892,"vega":0.06025624456845148,"rho":-0.011933073740814057,"breakevenPct":8.513929572397279},{"delta":0.2,"premium":0.7472910643832151,"strike":88.9458212876643,"iv":0.25050660122284396,"gamma":0.04323767149508722,"theta":-0.030216436734136095,"vega":0.07238721676178843,"rho":-0.015922884797655384,"breakevenPct":5.90149341376178},{"delta":0.25,"premium":0.83865377190752,"strike":90.5461508763008,"iv":0.21205515343799888,"gamma":0.05828364196793541,"theta":-0.028252006738266524,"vega":0.08207455002172016,"rho":-0.019925674326657313,"breakevenPct":4.291585293509787},{"delta":0.3,"premium":0.9301284398135681,"strike":91.64102751850855,"iv":0.1841446596483455,"gamma":0.07299568796429977,"theta":-0.026331380417355908,"vega":0.08987348473226069,"rho":-0.02374075731451323,"breakevenPct":3.2210614758402016},{"delta":0.35,"premium":1.0813380281690141,"strike":92.38668373879642,"iv":0.17205582586427656,"gamma":0.08260819462227913,"theta":-0.025745326504481435,"vega":0.09566145966709347,"rho":-0.02755187960753914,"breakevenPct":2.586849769948362},{"delta":0.4,"premium":1.256810810810811,"strike":93.0227027027027,"iv":0.16544810810810812,"gamma":0.08988605405405406,"theta":-0.02543643243243243,"vega":0.10027491891891892,"rho":-0.03142155183746654,"breakevenPct":2.095495687728701},{"delta":0.45,"premium":1.418972972972973,"strike":93.56324324324325,"iv":0.1570697297297297,"gamma":0.09669686486486487,"theta":-0.023922918918918918,"vega":0.1020587027027027,"rho":-0.03526937328165347,"breakevenPct":1.691805963650626},{"delta":0.5,"premium":1.5990272373540857,"strike":94.09338521400778,"iv":0.15001050583657585,"gamma":0.10213463035019456,"theta":-0.022475875486381323,"vega":0.1032385214007782,"rho":-0.03910277463870038,"breakevenPct":1.3182993954404194},{"delta":0.55,"premium":1.8543774319066153,"strike":94.57976653696498,"iv":0.14850272373540854,"gamma":0.10179416342412452,"theta":-0.021308560311284044,"vega":0.10187665369649805,"rho":-0.042875491462366376,"breakevenPct":1.071813608174158},{"delta":0.6,"premium":2.114344262295082,"strike":95.06557377049181,"iv":0.14680655737704917,"gamma":0.10109344262295082,"theta":-0.019991803278688523,"vega":0.10004426229508197,"rho":-0.04664357021484206,"breakevenPct":0.8308657759557079},{"delta":0.65,"premium":2.4036403085824496,"strike":95.54773384763742,"iv":0.1439135969141755,"gamma":0.09810405014464801,"theta":-0.017725650916104143,"vega":0.09522266152362584,"rho":-0.050382183573873536,"breakevenPct":0.625100246393937},{"delta":0.7,"premium":2.702097902097902,"strike":96.03613053613054,"iv":0.14119277389277388,"gamma":0.09475804195804195,"theta":-0.015433799533799534,"vega":0.09017972027972028,"rho":-0.05412104297580087,"breakevenPct":0.42245531416554694},{"delta":0.75,"premium":3.1391608391608394,"strike":96.61888111888112,"iv":0.14107622377622375,"gamma":0.0860167832167832,"theta":-0.01275314685314685,"vega":0.08178811188811189,"rho":-0.05786362476863667,"breakevenPct":0.2670219996582964},{"delta":0.8,"premium":3.698734177215191,"strike":97.3128390596745,"iv":0.14347142857142858,"gamma":0.07501301989150087,"theta":-0.010061482820976487,"vega":0.07235822784810125,"rho":-0.061655259273303814,"breakevenPct":0.1236478369152759},{"delta":0.85,"premium":4.544343891402715,"strike":98.27149321266968,"iv":0.1504475113122172,"gamma":0.0595447963800905,"theta":-0.007104072398190045,"vega":0.06033348416289593,"rho":-0.06557354271772793,"breakevenPct":0.04359301024942528}]}},"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"}}