{"symbol":"GREK","url":"https://intraalpha.com/companies/GREK","capturedAt":"2026-10-23T17:31:52.457Z","state":"ready","quote":{"symbol":"GREK","last_price":77.65,"prev_close":78.55,"regular_close":77.725,"change":-0.9,"change_pct":-1.1458,"regular_change":-0.825,"regular_change_pct":-1.0503,"extended_change":-0.075,"extended_change_pct":-0.0965,"bid":77.65,"ask":77.9,"bid_size":6600,"ask_size":100,"volume":69173,"vwap":77.386699,"open":77.45,"high":77.92,"low":76.7875,"close":77.725,"trade_count":713,"last_trade_at":"2026-10-23T17:31:45.740090851Z","last_quote_at":"2026-10-23T17:31:45.740092844Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:31:49.411421845-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":348300000,"net_expense_ratio":0.0056,"portfolio_turnover":0.29,"dividend_yield":0.0233,"inception_date":"2011-12-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:31:50.732655+00:00"},"optionObservedAt":"2026-10-23T17:30:30.537Z","bars":[{"c":80.93,"h":81,"l":80.91,"n":21,"o":81,"t":"2026-10-16T13:30:00Z","v":3036,"vw":80.976456},{"c":81.15,"h":81.15,"l":81.15,"n":1,"o":81.15,"t":"2026-10-16T14:25:00Z","v":250,"vw":81.15},{"c":80.99,"h":81,"l":80.91,"n":18,"o":80.91,"t":"2026-10-16T15:20:00Z","v":1950,"vw":80.934118},{"c":81,"h":81,"l":81,"n":3,"o":81,"t":"2026-10-16T15:25:00Z","v":404,"vw":81},{"c":80.99,"h":80.99,"l":80.97,"n":4,"o":80.97,"t":"2026-10-16T15:30:00Z","v":850,"vw":80.981765},{"c":80.93,"h":80.93,"l":80.87,"n":7,"o":80.87,"t":"2026-10-16T15:45:00Z","v":586,"vw":80.889802},{"c":80.84,"h":80.84,"l":80.83,"n":3,"o":80.83,"t":"2026-10-16T15:50:00Z","v":510,"vw":80.834902},{"c":80.6,"h":80.6,"l":80.6,"n":6,"o":80.6,"t":"2026-10-16T16:00:00Z","v":201,"vw":80.6},{"c":80.7,"h":80.7,"l":80.54,"n":2,"o":80.54,"t":"2026-10-16T16:15:00Z","v":440,"vw":80.576364},{"c":80.64,"h":80.64,"l":80.555,"n":9,"o":80.555,"t":"2026-10-16T16:25:00Z","v":900,"vw":80.565625},{"c":80.47,"h":80.47,"l":80.39,"n":6,"o":80.4,"t":"2026-10-16T16:45:00Z","v":399,"vw":80.42},{"c":80.26,"h":80.26,"l":80.26,"n":2,"o":80.26,"t":"2026-10-16T16:55:00Z","v":142,"vw":80.26},{"c":80.32,"h":80.32,"l":80.24,"n":5,"o":80.24,"t":"2026-10-16T17:00:00Z","v":329,"vw":80.28},{"c":80.36,"h":80.38,"l":80.36,"n":4,"o":80.38,"t":"2026-10-16T17:10:00Z","v":292,"vw":80.37},{"c":80.17,"h":80.17,"l":80.17,"n":1,"o":80.17,"t":"2026-10-16T17:15:00Z","v":100,"vw":80.17},{"c":80.4,"h":80.4,"l":80.14,"n":2,"o":80.14,"t":"2026-10-16T17:40:00Z","v":200,"vw":80.27},{"c":80.395,"h":80.395,"l":80.395,"n":1,"o":80.395,"t":"2026-10-16T17:50:00Z","v":100,"vw":80.395},{"c":80.19,"h":80.19,"l":80.19,"n":1,"o":80.19,"t":"2026-10-16T18:15:00Z","v":100,"vw":80.19},{"c":80.265,"h":80.265,"l":80.265,"n":1,"o":80.265,"t":"2026-10-16T18:20:00Z","v":100,"vw":80.265},{"c":80.16,"h":80.31,"l":80.16,"n":5,"o":80.18,"t":"2026-10-16T18:25:00Z","v":604,"vw":80.198632},{"c":80.34,"h":80.34,"l":80.28,"n":3,"o":80.28,"t":"2026-10-16T18:30:00Z","v":246,"vw":80.31},{"c":80.29,"h":80.29,"l":80.05,"n":2,"o":80.05,"t":"2026-10-16T18:45:00Z","v":200,"vw":80.17},{"c":80.09,"h":80.14,"l":80.09,"n":2,"o":80.14,"t":"2026-10-16T18:50:00Z","v":200,"vw":80.115},{"c":80.15,"h":80.15,"l":80.15,"n":14,"o":80.15,"t":"2026-10-16T19:10:00Z","v":763,"vw":80.15},{"c":80.15,"h":80.15,"l":80.15,"n":11,"o":80.15,"t":"2026-10-16T19:30:00Z","v":873,"vw":80.15},{"c":80.15,"h":80.15,"l":80.03,"n":4,"o":80.09,"t":"2026-10-16T19:35:00Z","v":332,"vw":80.09},{"c":80.07,"h":80.15,"l":80.07,"n":17,"o":80.09,"t":"2026-10-16T19:40:00Z","v":865,"vw":80.10537},{"c":80.15,"h":80.15,"l":80.15,"n":4,"o":80.15,"t":"2026-10-16T19:45:00Z","v":121,"vw":80.15},{"c":80.15,"h":80.15,"l":80.15,"n":3,"o":80.15,"t":"2026-10-16T20:00:00Z","v":2339,"vw":80.15},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-19T08:00:00Z","v":170,"vw":80},{"c":80.56,"h":80.56,"l":80.56,"n":8,"o":80.56,"t":"2026-10-19T13:30:00Z","v":3868,"vw":80.56},{"c":80.73,"h":80.73,"l":80.73,"n":2,"o":80.73,"t":"2026-10-19T13:55:00Z","v":206,"vw":80.73},{"c":80.7,"h":80.7,"l":80.7,"n":2,"o":80.7,"t":"2026-10-19T14:00:00Z","v":151,"vw":80.7},{"c":80.27,"h":80.66,"l":80.27,"n":8,"o":80.66,"t":"2026-10-19T14:05:00Z","v":601,"vw":80.424},{"c":80.31,"h":80.32,"l":80.26,"n":5,"o":80.26,"t":"2026-10-19T14:15:00Z","v":450,"vw":80.3},{"c":80.3,"h":80.31,"l":80.3,"n":6,"o":80.31,"t":"2026-10-19T14:20:00Z","v":456,"vw":80.3025},{"c":80.37,"h":80.37,"l":80.37,"n":3,"o":80.37,"t":"2026-10-19T14:25:00Z","v":374,"vw":80.37},{"c":80.37,"h":80.37,"l":80.37,"n":2,"o":80.37,"t":"2026-10-19T14:30:00Z","v":300,"vw":80.37},{"c":80.515,"h":80.515,"l":80.515,"n":1,"o":80.515,"t":"2026-10-19T14:35:00Z","v":250,"vw":80.515},{"c":80.515,"h":80.515,"l":80.515,"n":3,"o":80.515,"t":"2026-10-19T14:40:00Z","v":522,"vw":80.515},{"c":80.26,"h":80.26,"l":80.26,"n":2,"o":80.26,"t":"2026-10-19T14:45:00Z","v":151,"vw":80.26},{"c":80.23,"h":80.23,"l":80.23,"n":2,"o":80.23,"t":"2026-10-19T15:00:00Z","v":149,"vw":80.23},{"c":80.25,"h":80.26,"l":80.25,"n":6,"o":80.26,"t":"2026-10-19T15:15:00Z","v":456,"vw":80.2525},{"c":80.55,"h":80.55,"l":80.55,"n":2,"o":80.55,"t":"2026-10-19T15:20:00Z","v":258,"vw":80.55},{"c":80.585,"h":80.585,"l":80.54,"n":4,"o":80.54,"t":"2026-10-19T15:30:00Z","v":251,"vw":80.5625},{"c":80.48,"h":80.48,"l":80.48,"n":1,"o":80.48,"t":"2026-10-19T15:45:00Z","v":151,"vw":80.48},{"c":80.615,"h":80.615,"l":80.615,"n":2,"o":80.615,"t":"2026-10-19T15:55:00Z","v":507,"vw":80.615},{"c":80.42,"h":80.42,"l":80.42,"n":2,"o":80.42,"t":"2026-10-19T16:00:00Z","v":150,"vw":80.42},{"c":80.25,"h":80.25,"l":80.25,"n":3,"o":80.25,"t":"2026-10-19T16:15:00Z","v":150,"vw":80.25},{"c":80.505,"h":80.505,"l":80.505,"n":1,"o":80.505,"t":"2026-10-19T16:20:00Z","v":500,"vw":80.505},{"c":80.305,"h":80.305,"l":79.99,"n":2,"o":79.99,"t":"2026-10-19T18:25:00Z","v":1834,"vw":80.1475},{"c":80.295,"h":80.295,"l":80.295,"n":1,"o":80.295,"t":"2026-10-19T18:35:00Z","v":157,"vw":80.295},{"c":80.28,"h":80.28,"l":80.28,"n":2,"o":80.28,"t":"2026-10-19T19:05:00Z","v":157,"vw":80.28},{"c":79.94,"h":80.16,"l":79.94,"n":9,"o":80.16,"t":"2026-10-19T19:15:00Z","v":4770,"vw":79.971782},{"c":80.16,"h":80.16,"l":80.16,"n":2,"o":80.16,"t":"2026-10-19T19:25:00Z","v":117,"vw":80.16},{"c":80.07,"h":80.07,"l":79.94,"n":14,"o":79.94,"t":"2026-10-19T19:30:00Z","v":1202,"vw":80.01},{"c":80.08,"h":80.09,"l":79.96,"n":7,"o":79.98,"t":"2026-10-19T19:35:00Z","v":659,"vw":80.028333},{"c":79.99,"h":80.08,"l":79.96,"n":13,"o":80.02,"t":"2026-10-19T19:40:00Z","v":2124,"vw":80.030841},{"c":80.01,"h":80.04,"l":79.95,"n":12,"o":79.99,"t":"2026-10-19T19:45:00Z","v":1815,"vw":80.006229},{"c":79.96,"h":79.97,"l":79.95,"n":4,"o":79.95,"t":"2026-10-19T19:50:00Z","v":800,"vw":79.96625},{"c":80.07,"h":80.07,"l":79.93,"n":39,"o":79.995,"t":"2026-10-19T19:55:00Z","v":3643,"vw":79.966782},{"c":80.21,"h":80.21,"l":80.21,"n":6,"o":80.21,"t":"2026-10-19T20:00:00Z","v":503,"vw":80.21},{"c":80.11,"h":80.11,"l":80.11,"n":3,"o":80.11,"t":"2026-10-20T13:40:00Z","v":800,"vw":80.11},{"c":80.345,"h":80.49,"l":80.09,"n":15,"o":80.12,"t":"2026-10-20T13:45:00Z","v":1416,"vw":80.284188},{"c":80.24,"h":80.24,"l":80.24,"n":1,"o":80.24,"t":"2026-10-20T13:50:00Z","v":840,"vw":80.24},{"c":80.46,"h":80.57,"l":80.46,"n":4,"o":80.57,"t":"2026-10-20T14:05:00Z","v":783,"vw":80.475714},{"c":80.55,"h":80.725,"l":80.55,"n":7,"o":80.725,"t":"2026-10-20T14:15:00Z","v":961,"vw":80.70562},{"c":80.9,"h":80.9,"l":80.4901,"n":2,"o":80.4901,"t":"2026-10-20T14:20:00Z","v":230,"vw":80.668317},{"c":80.96,"h":80.96,"l":80.96,"n":2,"o":80.96,"t":"2026-10-20T14:25:00Z","v":101,"vw":80.96},{"c":80.96,"h":80.96,"l":80.96,"n":3,"o":80.96,"t":"2026-10-20T14:30:00Z","v":149,"vw":80.96},{"c":81.205,"h":81.205,"l":80.95,"n":7,"o":80.95,"t":"2026-10-20T14:35:00Z","v":243,"vw":81.0775},{"c":81.23,"h":81.23,"l":81.23,"n":1,"o":81.23,"t":"2026-10-20T14:45:00Z","v":100,"vw":81.23},{"c":81.21,"h":81.21,"l":81.21,"n":1,"o":81.21,"t":"2026-10-20T15:00:00Z","v":100,"vw":81.21},{"c":81.03,"h":81.03,"l":81.03,"n":1,"o":81.03,"t":"2026-10-20T15:05:00Z","v":100,"vw":81.03},{"c":81.11,"h":81.11,"l":81.11,"n":2,"o":81.11,"t":"2026-10-20T15:15:00Z","v":109,"vw":81.11},{"c":80.845,"h":80.845,"l":80.845,"n":2,"o":80.845,"t":"2026-10-20T15:20:00Z","v":193,"vw":80.845},{"c":80.865,"h":80.865,"l":80.865,"n":1,"o":80.865,"t":"2026-10-20T15:30:00Z","v":100,"vw":80.865},{"c":80.875,"h":80.875,"l":80.875,"n":2,"o":80.875,"t":"2026-10-20T15:45:00Z","v":101,"vw":80.875},{"c":81.07,"h":81.07,"l":81.07,"n":3,"o":81.07,"t":"2026-10-20T16:00:00Z","v":102,"vw":81.07},{"c":80.74,"h":80.74,"l":80.74,"n":1,"o":80.74,"t":"2026-10-20T16:10:00Z","v":100,"vw":80.74},{"c":80.99,"h":80.99,"l":80.99,"n":1,"o":80.99,"t":"2026-10-20T16:35:00Z","v":212,"vw":80.99},{"c":81.14,"h":81.14,"l":81.14,"n":1,"o":81.14,"t":"2026-10-20T16:40:00Z","v":100,"vw":81.14},{"c":80.8001,"h":80.8001,"l":80.8001,"n":3,"o":80.8001,"t":"2026-10-20T16:50:00Z","v":245,"vw":80.8001},{"c":80.985,"h":81.12,"l":80.88,"n":5,"o":81.12,"t":"2026-10-20T17:25:00Z","v":580,"vw":80.991211},{"c":81.1599,"h":81.1599,"l":81.1599,"n":4,"o":81.1599,"t":"2026-10-20T17:35:00Z","v":1001,"vw":81.1599},{"c":81.01,"h":81.01,"l":81.01,"n":1,"o":81.01,"t":"2026-10-20T17:40:00Z","v":100,"vw":81.01},{"c":81.13,"h":81.13,"l":81.13,"n":1,"o":81.13,"t":"2026-10-20T17:50:00Z","v":100,"vw":81.13},{"c":81.02,"h":81.02,"l":81.02,"n":4,"o":81.02,"t":"2026-10-20T17:55:00Z","v":213,"vw":81.02},{"c":81.14,"h":81.14,"l":81.14,"n":1,"o":81.14,"t":"2026-10-20T18:05:00Z","v":100,"vw":81.14},{"c":81.1,"h":81.1,"l":80.99,"n":4,"o":80.99,"t":"2026-10-20T18:35:00Z","v":481,"vw":81.013454},{"c":81.14,"h":81.14,"l":81.14,"n":1,"o":81.14,"t":"2026-10-20T18:50:00Z","v":100,"vw":81.14},{"c":80.983,"h":80.983,"l":80.983,"n":1,"o":80.983,"t":"2026-10-20T19:00:00Z","v":291,"vw":80.983},{"c":81.12,"h":81.12,"l":81.12,"n":1,"o":81.12,"t":"2026-10-20T19:05:00Z","v":100,"vw":81.12},{"c":80.995,"h":80.995,"l":80.995,"n":1,"o":80.995,"t":"2026-10-20T19:20:00Z","v":100,"vw":80.995},{"c":81.11,"h":81.11,"l":81.11,"n":4,"o":81.11,"t":"2026-10-20T19:35:00Z","v":103,"vw":81.11},{"c":80.83,"h":80.985,"l":80.83,"n":5,"o":80.985,"t":"2026-10-20T19:40:00Z","v":423,"vw":80.947078},{"c":81.13,"h":81.13,"l":81.13,"n":1,"o":81.13,"t":"2026-10-20T19:45:00Z","v":100,"vw":81.13},{"c":81.25,"h":81.25,"l":81.11,"n":17,"o":81.17,"t":"2026-10-20T19:55:00Z","v":768,"vw":81.1925},{"c":81.37,"h":81.5,"l":81.36,"n":14,"o":81.5,"t":"2026-10-21T13:30:00Z","v":792,"vw":81.414286},{"c":81.44,"h":81.44,"l":81.23,"n":13,"o":81.23,"t":"2026-10-21T13:40:00Z","v":1059,"vw":81.416667},{"c":81.5,"h":81.5,"l":81.48,"n":18,"o":81.49,"t":"2026-10-21T13:45:00Z","v":1703,"vw":81.497948},{"c":81.67,"h":81.67,"l":81.67,"n":2,"o":81.67,"t":"2026-10-21T13:50:00Z","v":170,"vw":81.67},{"c":81.635,"h":81.635,"l":81.635,"n":5,"o":81.635,"t":"2026-10-21T14:20:00Z","v":152,"vw":81.635},{"c":81.48,"h":81.57,"l":81.44,"n":11,"o":81.53,"t":"2026-10-21T14:25:00Z","v":606,"vw":81.518},{"c":81.56,"h":81.65,"l":81.56,"n":4,"o":81.65,"t":"2026-10-21T14:30:00Z","v":206,"vw":81.604554},{"c":81.675,"h":81.675,"l":81.675,"n":1,"o":81.675,"t":"2026-10-21T15:55:00Z","v":245,"vw":81.675},{"c":81.685,"h":81.685,"l":81.685,"n":4,"o":81.685,"t":"2026-10-21T16:45:00Z","v":123,"vw":81.685},{"c":81.9277,"h":81.93,"l":81.7,"n":13,"o":81.7,"t":"2026-10-21T17:20:00Z","v":2002,"vw":81.88998},{"c":81.8366,"h":81.8366,"l":81.8366,"n":1,"o":81.8366,"t":"2026-10-21T17:40:00Z","v":200,"vw":81.8366},{"c":81.665,"h":81.665,"l":81.665,"n":2,"o":81.665,"t":"2026-10-21T18:00:00Z","v":311,"vw":81.665},{"c":81.5105,"h":81.665,"l":81.5105,"n":5,"o":81.665,"t":"2026-10-21T18:25:00Z","v":405,"vw":81.586173},{"c":81.47,"h":81.62,"l":81.47,"n":7,"o":81.62,"t":"2026-10-21T19:00:00Z","v":1649,"vw":81.51012},{"c":81.8245,"h":81.8245,"l":81.8245,"n":1,"o":81.8245,"t":"2026-10-21T19:30:00Z","v":190,"vw":81.8245},{"c":81.81,"h":81.92,"l":81.81,"n":10,"o":81.88,"t":"2026-10-21T19:55:00Z","v":334,"vw":81.865901},{"c":81.42,"h":81.42,"l":81.42,"n":5,"o":81.42,"t":"2026-10-21T20:00:00Z","v":269,"vw":81.42},{"c":79.59,"h":79.665,"l":79.29,"n":19,"o":79.665,"t":"2026-10-22T13:30:00Z","v":1187,"vw":79.4525},{"c":79.2804,"h":79.58,"l":79.2804,"n":10,"o":79.58,"t":"2026-10-22T13:45:00Z","v":652,"vw":79.400079},{"c":79.35,"h":79.5,"l":79.18,"n":23,"o":79.18,"t":"2026-10-22T13:50:00Z","v":823,"vw":79.342254},{"c":79.3,"h":79.35,"l":79.3,"n":25,"o":79.35,"t":"2026-10-22T13:55:00Z","v":477,"vw":79.325},{"c":79.22,"h":79.49,"l":79.17,"n":22,"o":79.17,"t":"2026-10-22T14:00:00Z","v":1033,"vw":79.241385},{"c":79.355,"h":79.355,"l":79.14,"n":9,"o":79.15,"t":"2026-10-22T14:05:00Z","v":579,"vw":79.19625},{"c":79.05,"h":79.07,"l":79.05,"n":6,"o":79.07,"t":"2026-10-22T14:10:00Z","v":231,"vw":79.06},{"c":79,"h":79.02,"l":79,"n":15,"o":79,"t":"2026-10-22T14:15:00Z","v":849,"vw":79.009479},{"c":78.99,"h":79.05,"l":78.99,"n":6,"o":79.05,"t":"2026-10-22T14:20:00Z","v":230,"vw":79.02},{"c":78.86,"h":79.06,"l":78.85,"n":23,"o":79.06,"t":"2026-10-22T14:25:00Z","v":880,"vw":78.94},{"c":78.9451,"h":78.9451,"l":78.76,"n":9,"o":78.86,"t":"2026-10-22T14:30:00Z","v":744,"vw":78.89685},{"c":78.7,"h":78.71,"l":78.7,"n":13,"o":78.7,"t":"2026-10-22T14:35:00Z","v":739,"vw":78.705},{"c":78.71,"h":78.72,"l":78.7,"n":4,"o":78.72,"t":"2026-10-22T14:40:00Z","v":319,"vw":78.71},{"c":78.67,"h":78.7,"l":78.67,"n":5,"o":78.7,"t":"2026-10-22T14:45:00Z","v":344,"vw":78.68},{"c":78.68,"h":78.68,"l":78.61,"n":14,"o":78.68,"t":"2026-10-22T14:50:00Z","v":672,"vw":78.66},{"c":78.68,"h":78.7,"l":78.65,"n":9,"o":78.7,"t":"2026-10-22T14:55:00Z","v":552,"vw":78.676},{"c":78.64,"h":78.66,"l":78.64,"n":9,"o":78.64,"t":"2026-10-22T15:00:00Z","v":399,"vw":78.646667},{"c":78.63,"h":78.67,"l":78.6,"n":8,"o":78.67,"t":"2026-10-22T15:05:00Z","v":578,"vw":78.642},{"c":78.56,"h":78.57,"l":78.56,"n":9,"o":78.56,"t":"2026-10-22T15:10:00Z","v":572,"vw":78.565},{"c":78.3,"h":78.485,"l":78.3,"n":30,"o":78.43,"t":"2026-10-22T15:15:00Z","v":5366,"vw":78.417489},{"c":78.3,"h":78.3,"l":78.3,"n":1,"o":78.3,"t":"2026-10-22T15:20:00Z","v":100,"vw":78.3},{"c":78.3,"h":78.3,"l":78.3,"n":2,"o":78.3,"t":"2026-10-22T15:25:00Z","v":200,"vw":78.3},{"c":78.3,"h":78.31,"l":78.3,"n":11,"o":78.3,"t":"2026-10-22T15:30:00Z","v":1345,"vw":78.300925},{"c":78.4,"h":78.435,"l":78.3,"n":7,"o":78.4,"t":"2026-10-22T15:35:00Z","v":403,"vw":78.38375},{"c":78.3,"h":78.765,"l":78.3,"n":31,"o":78.3,"t":"2026-10-22T15:40:00Z","v":2114,"vw":78.562162},{"c":78.26,"h":78.26,"l":78.26,"n":2,"o":78.26,"t":"2026-10-22T15:45:00Z","v":101,"vw":78.26},{"c":78.27,"h":78.28,"l":78.26,"n":10,"o":78.26,"t":"2026-10-22T15:50:00Z","v":851,"vw":78.268571},{"c":78.43,"h":78.83,"l":78.43,"n":7,"o":78.83,"t":"2026-10-22T15:55:00Z","v":437,"vw":78.535},{"c":78.81,"h":78.84,"l":78.67,"n":15,"o":78.67,"t":"2026-10-22T16:00:00Z","v":592,"vw":78.78},{"c":78.51,"h":78.86,"l":78.5,"n":34,"o":78.81,"t":"2026-10-22T16:05:00Z","v":2607,"vw":78.606801},{"c":78.5,"h":78.9,"l":78.5,"n":23,"o":78.9,"t":"2026-10-22T16:10:00Z","v":1066,"vw":78.799644},{"c":78.96,"h":78.96,"l":78.96,"n":12,"o":78.96,"t":"2026-10-22T16:15:00Z","v":493,"vw":78.96},{"c":78.85,"h":78.85,"l":78.85,"n":5,"o":78.85,"t":"2026-10-22T16:20:00Z","v":302,"vw":78.85},{"c":78.6,"h":78.6,"l":78.6,"n":3,"o":78.6,"t":"2026-10-22T16:25:00Z","v":225,"vw":78.6},{"c":78.705,"h":78.75,"l":78.6,"n":7,"o":78.6,"t":"2026-10-22T16:30:00Z","v":530,"vw":78.711},{"c":78.6,"h":78.625,"l":78.6,"n":6,"o":78.625,"t":"2026-10-22T16:40:00Z","v":398,"vw":78.61},{"c":78.65,"h":78.65,"l":78.65,"n":6,"o":78.65,"t":"2026-10-22T16:45:00Z","v":569,"vw":78.65},{"c":78.27,"h":78.27,"l":78.27,"n":1,"o":78.27,"t":"2026-10-22T16:50:00Z","v":100,"vw":78.27},{"c":78.8,"h":78.81,"l":78.27,"n":12,"o":78.81,"t":"2026-10-22T16:55:00Z","v":1114,"vw":78.744095},{"c":78.5775,"h":78.5775,"l":78.27,"n":6,"o":78.555,"t":"2026-10-22T17:00:00Z","v":831,"vw":78.535947},{"c":78.27,"h":78.555,"l":78.2601,"n":5,"o":78.555,"t":"2026-10-22T17:05:00Z","v":332,"vw":78.352463},{"c":78.615,"h":78.6493,"l":78.615,"n":13,"o":78.64,"t":"2026-10-22T17:15:00Z","v":1046,"vw":78.635401},{"c":78.615,"h":78.615,"l":78.615,"n":1,"o":78.615,"t":"2026-10-22T17:20:00Z","v":100,"vw":78.615},{"c":78.615,"h":78.79,"l":78.615,"n":8,"o":78.79,"t":"2026-10-22T17:25:00Z","v":722,"vw":78.74},{"c":78.85,"h":78.9,"l":78.615,"n":28,"o":78.65,"t":"2026-10-22T17:30:00Z","v":3272,"vw":78.810713},{"c":78.535,"h":78.535,"l":78.535,"n":2,"o":78.535,"t":"2026-10-22T17:35:00Z","v":200,"vw":78.535},{"c":78.535,"h":78.535,"l":78.535,"n":3,"o":78.535,"t":"2026-10-22T17:40:00Z","v":107,"vw":78.535},{"c":78.6375,"h":78.6375,"l":78.535,"n":9,"o":78.535,"t":"2026-10-22T17:45:00Z","v":498,"vw":78.611599},{"c":78.65,"h":78.79,"l":78.65,"n":3,"o":78.79,"t":"2026-10-22T17:50:00Z","v":657,"vw":78.671309},{"c":78.625,"h":78.625,"l":78.625,"n":1,"o":78.625,"t":"2026-10-22T17:55:00Z","v":100,"vw":78.625},{"c":78.65,"h":78.8,"l":78.49,"n":9,"o":78.79,"t":"2026-10-22T18:00:00Z","v":1085,"vw":78.677439},{"c":78.58,"h":78.58,"l":78.58,"n":1,"o":78.58,"t":"2026-10-22T18:05:00Z","v":100,"vw":78.58},{"c":78.76,"h":78.76,"l":78.58,"n":5,"o":78.58,"t":"2026-10-22T18:10:00Z","v":301,"vw":78.67},{"c":78.76,"h":78.9,"l":78.63,"n":17,"o":78.76,"t":"2026-10-22T18:15:00Z","v":2401,"vw":78.804447},{"c":78.65,"h":78.65,"l":78.65,"n":5,"o":78.65,"t":"2026-10-22T18:30:00Z","v":684,"vw":78.65},{"c":78.645,"h":78.645,"l":78.645,"n":1,"o":78.645,"t":"2026-10-22T18:35:00Z","v":100,"vw":78.645},{"c":78.645,"h":78.645,"l":78.645,"n":1,"o":78.645,"t":"2026-10-22T18:40:00Z","v":300,"vw":78.645},{"c":78.78,"h":78.78,"l":78.645,"n":19,"o":78.645,"t":"2026-10-22T18:45:00Z","v":1232,"vw":78.696025},{"c":78.83,"h":78.83,"l":78.76,"n":49,"o":78.76,"t":"2026-10-22T18:50:00Z","v":3555,"vw":78.797573},{"c":78.82,"h":78.82,"l":78.55,"n":19,"o":78.82,"t":"2026-10-22T18:55:00Z","v":838,"vw":78.698426},{"c":78.525,"h":78.66,"l":78.525,"n":12,"o":78.62,"t":"2026-10-22T19:00:00Z","v":1009,"vw":78.62326},{"c":78.525,"h":78.77,"l":78.525,"n":5,"o":78.54,"t":"2026-10-22T19:05:00Z","v":326,"vw":78.611667},{"c":78.595,"h":78.595,"l":78.595,"n":5,"o":78.595,"t":"2026-10-22T19:10:00Z","v":203,"vw":78.595},{"c":78.595,"h":78.79,"l":78.595,"n":11,"o":78.595,"t":"2026-10-22T19:15:00Z","v":1402,"vw":78.731429},{"c":78.62,"h":78.62,"l":78.62,"n":3,"o":78.62,"t":"2026-10-22T19:20:00Z","v":165,"vw":78.62},{"c":78.6,"h":78.79,"l":78.6,"n":13,"o":78.6,"t":"2026-10-22T19:25:00Z","v":2229,"vw":78.742081},{"c":78.55,"h":78.55,"l":78.55,"n":7,"o":78.55,"t":"2026-10-22T19:35:00Z","v":487,"vw":78.55},{"c":78.6,"h":78.6,"l":78.57,"n":10,"o":78.57,"t":"2026-10-22T19:40:00Z","v":766,"vw":78.592823},{"c":78.7,"h":78.71,"l":78.59,"n":47,"o":78.59,"t":"2026-10-22T19:45:00Z","v":1482,"vw":78.674868},{"c":78.54,"h":78.85,"l":78.54,"n":47,"o":78.71,"t":"2026-10-22T19:50:00Z","v":3571,"vw":78.806213},{"c":78.55,"h":78.8,"l":78.42,"n":44,"o":78.61,"t":"2026-10-22T19:55:00Z","v":7014,"vw":78.605826},{"c":78.25,"h":78.25,"l":78.25,"n":2,"o":78.25,"t":"2026-10-22T20:30:00Z","v":199,"vw":78.25},{"c":78.55,"h":78.55,"l":78.55,"n":1,"o":78.55,"t":"2026-10-22T20:40:00Z","v":820,"vw":78.55},{"c":77.26,"h":77.77,"l":76.7875,"n":45,"o":77.45,"t":"2026-10-23T13:30:00Z","v":3901,"vw":77.430387},{"c":77.045,"h":77.5494,"l":77.045,"n":10,"o":77.485,"t":"2026-10-23T13:35:00Z","v":2600,"vw":77.386085},{"c":77.26,"h":77.4321,"l":77.01,"n":11,"o":77.4321,"t":"2026-10-23T13:40:00Z","v":693,"vw":77.2485},{"c":77.465,"h":77.465,"l":77.465,"n":4,"o":77.465,"t":"2026-10-23T13:45:00Z","v":303,"vw":77.465},{"c":77.055,"h":77.055,"l":77.055,"n":3,"o":77.055,"t":"2026-10-23T13:50:00Z","v":104,"vw":77.055},{"c":77.92,"h":77.92,"l":77.92,"n":1,"o":77.92,"t":"2026-10-23T13:55:00Z","v":150,"vw":77.92},{"c":77.92,"h":77.92,"l":77.92,"n":3,"o":77.92,"t":"2026-10-23T14:00:00Z","v":157,"vw":77.92},{"c":77.5,"h":77.5,"l":77.5,"n":4,"o":77.5,"t":"2026-10-23T14:05:00Z","v":176,"vw":77.5},{"c":77.2425,"h":77.26,"l":77.205,"n":7,"o":77.24,"t":"2026-10-23T14:10:00Z","v":4031,"vw":77.246005},{"c":77.32,"h":77.33,"l":77.32,"n":24,"o":77.33,"t":"2026-10-23T14:15:00Z","v":731,"vw":77.326667},{"c":77.13,"h":77.4,"l":77.115,"n":54,"o":77.4,"t":"2026-10-23T14:20:00Z","v":4963,"vw":77.358476},{"c":77.36,"h":77.3728,"l":77.055,"n":62,"o":77.105,"t":"2026-10-23T14:25:00Z","v":20739,"vw":77.285516},{"c":77.25,"h":77.49,"l":77.15,"n":35,"o":77.41,"t":"2026-10-23T14:30:00Z","v":14488,"vw":77.44784},{"c":77.12,"h":77.25,"l":77.12,"n":23,"o":77.125,"t":"2026-10-23T14:35:00Z","v":759,"vw":77.184547},{"c":77.3,"h":77.3,"l":77.3,"n":3,"o":77.3,"t":"2026-10-23T14:45:00Z","v":113,"vw":77.3},{"c":77.23,"h":77.23,"l":77.23,"n":1,"o":77.23,"t":"2026-10-23T14:50:00Z","v":112,"vw":77.23},{"c":77.39,"h":77.4,"l":77.3762,"n":10,"o":77.3762,"t":"2026-10-23T15:00:00Z","v":989,"vw":77.393948},{"c":77.245,"h":77.245,"l":77.245,"n":2,"o":77.245,"t":"2026-10-23T15:10:00Z","v":202,"vw":77.245},{"c":77.4,"h":77.4,"l":77.37,"n":7,"o":77.37,"t":"2026-10-23T15:15:00Z","v":700,"vw":77.395714},{"c":77.5,"h":77.5,"l":77.4,"n":11,"o":77.49,"t":"2026-10-23T15:25:00Z","v":883,"vw":77.4825},{"c":77.7,"h":77.7,"l":77.55,"n":18,"o":77.56,"t":"2026-10-23T15:35:00Z","v":1802,"vw":77.560734},{"c":77.56,"h":77.56,"l":77.56,"n":3,"o":77.56,"t":"2026-10-23T15:45:00Z","v":222,"vw":77.56},{"c":77.65,"h":77.65,"l":77.56,"n":2,"o":77.56,"t":"2026-10-23T16:15:00Z","v":1800,"vw":77.64},{"c":77.59,"h":77.59,"l":77.59,"n":13,"o":77.59,"t":"2026-10-23T16:20:00Z","v":124,"vw":77.59},{"c":77.58,"h":77.5825,"l":77.58,"n":11,"o":77.5825,"t":"2026-10-23T16:25:00Z","v":515,"vw":77.580625},{"c":77.6,"h":77.6,"l":77.6,"n":1,"o":77.6,"t":"2026-10-23T16:30:00Z","v":100,"vw":77.6},{"c":77.6,"h":77.6,"l":77.575,"n":6,"o":77.6,"t":"2026-10-23T16:35:00Z","v":323,"vw":77.590625},{"c":77.6374,"h":77.6397,"l":77.552,"n":6,"o":77.552,"t":"2026-10-23T16:45:00Z","v":526,"vw":77.609146},{"c":77.56,"h":77.56,"l":77.55,"n":14,"o":77.55,"t":"2026-10-23T16:50:00Z","v":1888,"vw":77.558839},{"c":77.55,"h":77.56,"l":77.55,"n":10,"o":77.56,"t":"2026-10-23T17:00:00Z","v":1318,"vw":77.554785},{"c":77.55,"h":77.55,"l":77.55,"n":7,"o":77.55,"t":"2026-10-23T17:05:00Z","v":432,"vw":77.55},{"c":77.65,"h":77.65,"l":77.65,"n":3,"o":77.65,"t":"2026-10-23T17:10:00Z","v":246,"vw":77.65},{"c":77.725,"h":77.725,"l":77.725,"n":2,"o":77.725,"t":"2026-10-23T17:20:00Z","v":152,"vw":77.725}],"history":[{"c":41.1691,"h":41.65,"l":41.07,"n":156,"o":41.49,"t":"2024-10-21T04:00:00Z","v":20331,"vw":41.3486},{"c":40.45,"h":40.99,"l":40.375,"n":230,"o":40.63,"t":"2024-10-22T04:00:00Z","v":13068,"vw":40.678825},{"c":39.87,"h":40.25,"l":39.71,"n":280,"o":40.14,"t":"2024-10-23T04:00:00Z","v":32673,"vw":39.981189},{"c":39.79,"h":40.01,"l":39.79,"n":167,"o":40.01,"t":"2024-10-24T04:00:00Z","v":9444,"vw":39.892082},{"c":39.63,"h":39.7771,"l":39.5,"n":220,"o":39.64,"t":"2024-10-25T04:00:00Z","v":17186,"vw":39.630688},{"c":39.76,"h":39.85,"l":39.59,"n":347,"o":39.65,"t":"2024-10-28T04:00:00Z","v":24427,"vw":39.703192},{"c":40.05,"h":40.075,"l":39.79,"n":264,"o":39.87,"t":"2024-10-29T04:00:00Z","v":16367,"vw":39.938678},{"c":39.53,"h":39.72,"l":39.33,"n":174,"o":39.43,"t":"2024-10-30T04:00:00Z","v":110401,"vw":39.391787},{"c":39.67,"h":39.9,"l":39.59,"n":166,"o":39.76,"t":"2024-10-31T04:00:00Z","v":8426,"vw":39.701722},{"c":39.68,"h":40.1796,"l":39.5925,"n":284,"o":39.95,"t":"2024-11-01T04:00:00Z","v":10263,"vw":39.910693},{"c":39.85,"h":40.17,"l":39.76,"n":288,"o":39.93,"t":"2024-11-04T05:00:00Z","v":27616,"vw":39.924644},{"c":40.39,"h":40.525,"l":40.2,"n":453,"o":40.37,"t":"2024-11-05T05:00:00Z","v":66794,"vw":40.388438},{"c":39.93,"h":40.329,"l":39.75,"n":515,"o":40.07,"t":"2024-11-06T05:00:00Z","v":52286,"vw":39.903824},{"c":40.18,"h":40.4,"l":39.9501,"n":278,"o":40.2,"t":"2024-11-07T05:00:00Z","v":40040,"vw":40.211607},{"c":40.35,"h":40.43,"l":40.0668,"n":157,"o":40.4,"t":"2024-11-08T05:00:00Z","v":17787,"vw":40.312432},{"c":40.2116,"h":40.28,"l":40.1,"n":78,"o":40.28,"t":"2024-11-11T05:00:00Z","v":8921,"vw":40.199575},{"c":40.09,"h":40.36,"l":39.91,"n":92,"o":40.3,"t":"2024-11-12T05:00:00Z","v":3766,"vw":40.229613},{"c":40,"h":40,"l":39.581,"n":166,"o":39.9,"t":"2024-11-13T05:00:00Z","v":10273,"vw":39.851975},{"c":39.43,"h":39.6519,"l":39.43,"n":175,"o":39.62,"t":"2024-11-14T05:00:00Z","v":11039,"vw":39.571611},{"c":39.09,"h":39.38,"l":38.86,"n":342,"o":39.38,"t":"2024-11-15T05:00:00Z","v":27798,"vw":39.084488},{"c":39,"h":39.195,"l":38.6701,"n":453,"o":38.83,"t":"2024-11-18T05:00:00Z","v":55225,"vw":38.870824},{"c":38.341,"h":38.55,"l":38.145,"n":401,"o":38.23,"t":"2024-11-19T05:00:00Z","v":37600,"vw":38.374739},{"c":38.65,"h":38.75,"l":38.42,"n":319,"o":38.63,"t":"2024-11-20T05:00:00Z","v":41362,"vw":38.63204},{"c":39.0893,"h":39.2099,"l":38.71,"n":227,"o":39,"t":"2024-11-21T05:00:00Z","v":13860,"vw":38.960363},{"c":38.6042,"h":38.8346,"l":38.35,"n":304,"o":38.58,"t":"2024-11-22T05:00:00Z","v":97004,"vw":38.592744},{"c":38.7048,"h":39,"l":38.53,"n":646,"o":39,"t":"2024-11-25T05:00:00Z","v":56429,"vw":38.753988},{"c":38.88,"h":39.29,"l":38.57,"n":165,"o":39.08,"t":"2024-11-26T05:00:00Z","v":17452,"vw":38.830442},{"c":38.88,"h":38.9299,"l":38.63,"n":233,"o":38.83,"t":"2024-11-27T05:00:00Z","v":18324,"vw":38.799377},{"c":38.89,"h":38.91,"l":38.6,"n":93,"o":38.6,"t":"2024-11-29T05:00:00Z","v":8691,"vw":38.792119},{"c":39.71,"h":40,"l":39.29,"n":959,"o":39.43,"t":"2024-12-02T05:00:00Z","v":379346,"vw":39.373876},{"c":39.77,"h":39.91,"l":39.3804,"n":153,"o":39.65,"t":"2024-12-03T05:00:00Z","v":16438,"vw":39.662699},{"c":40.16,"h":40.19,"l":39.86,"n":266,"o":39.86,"t":"2024-12-04T05:00:00Z","v":20850,"vw":40.061026},{"c":40.98,"h":40.99,"l":40.5,"n":187,"o":40.5,"t":"2024-12-05T05:00:00Z","v":12718,"vw":40.78031},{"c":40.8292,"h":41.1096,"l":40.6,"n":306,"o":40.89,"t":"2024-12-06T05:00:00Z","v":18126,"vw":40.840051},{"c":40.95,"h":41.33,"l":40.77,"n":886,"o":41.13,"t":"2024-12-09T05:00:00Z","v":263884,"vw":41.145242},{"c":40.8879,"h":41.16,"l":40.7,"n":178,"o":40.91,"t":"2024-12-10T05:00:00Z","v":17762,"vw":41.062285},{"c":40.89,"h":40.968,"l":40.73,"n":224,"o":40.78,"t":"2024-12-11T05:00:00Z","v":13005,"vw":40.828394},{"c":40.8,"h":41.04,"l":40.6864,"n":119,"o":40.79,"t":"2024-12-12T05:00:00Z","v":15709,"vw":40.853839},{"c":41.1014,"h":41.14,"l":40.85,"n":174,"o":40.85,"t":"2024-12-13T05:00:00Z","v":6606,"vw":41.008006},{"c":41,"h":41.12,"l":40.79,"n":338,"o":40.83,"t":"2024-12-16T05:00:00Z","v":26767,"vw":41.004758},{"c":40.7,"h":40.78,"l":40.53,"n":130,"o":40.65,"t":"2024-12-17T05:00:00Z","v":5186,"vw":40.667899},{"c":39.79,"h":40.81,"l":39.661,"n":164,"o":40.622,"t":"2024-12-18T05:00:00Z","v":11857,"vw":40.151698},{"c":40.12,"h":40.43,"l":40.0601,"n":132,"o":40.43,"t":"2024-12-19T05:00:00Z","v":7999,"vw":40.290273},{"c":40.75,"h":40.92,"l":40.34,"n":224,"o":40.52,"t":"2024-12-20T05:00:00Z","v":23257,"vw":40.775777},{"c":40.3495,"h":40.505,"l":40.14,"n":218,"o":40.22,"t":"2024-12-23T05:00:00Z","v":17217,"vw":40.346265},{"c":40.62,"h":40.62,"l":40.37,"n":81,"o":40.47,"t":"2024-12-24T05:00:00Z","v":8020,"vw":40.479055},{"c":40.62,"h":40.8,"l":40.5,"n":120,"o":40.5,"t":"2024-12-26T05:00:00Z","v":8753,"vw":40.637812},{"c":40.63,"h":40.75,"l":40.45,"n":163,"o":40.62,"t":"2024-12-27T05:00:00Z","v":16051,"vw":40.575635},{"c":38.98,"h":39.0555,"l":38.79,"n":203,"o":38.81,"t":"2024-12-30T05:00:00Z","v":19403,"vw":38.907149},{"c":38.79,"h":39.1299,"l":38.75,"n":284,"o":39,"t":"2024-12-31T05:00:00Z","v":33280,"vw":38.98965},{"c":38.8844,"h":39.18,"l":38.685,"n":173,"o":38.97,"t":"2025-01-02T05:00:00Z","v":12675,"vw":38.94155},{"c":39.28,"h":39.355,"l":39.16,"n":168,"o":39.32,"t":"2025-01-03T05:00:00Z","v":16131,"vw":39.246908},{"c":40.16,"h":40.36,"l":39.79,"n":341,"o":39.79,"t":"2025-01-06T05:00:00Z","v":27753,"vw":40.021675},{"c":39.89,"h":40.39,"l":39.89,"n":311,"o":40.29,"t":"2025-01-07T05:00:00Z","v":37390,"vw":40.114011},{"c":40.04,"h":40.18,"l":39.88,"n":128,"o":40.02,"t":"2025-01-08T05:00:00Z","v":9970,"vw":40.028743},{"c":39.69,"h":40.18,"l":39.515,"n":203,"o":40.18,"t":"2025-01-10T05:00:00Z","v":24268,"vw":39.765615},{"c":39.45,"h":39.4599,"l":39.1503,"n":162,"o":39.28,"t":"2025-01-13T05:00:00Z","v":10602,"vw":39.263551},{"c":39.7,"h":39.8623,"l":39.54,"n":165,"o":39.61,"t":"2025-01-14T05:00:00Z","v":18480,"vw":39.665678},{"c":39.85,"h":40.17,"l":39.7949,"n":103,"o":40.08,"t":"2025-01-15T05:00:00Z","v":9497,"vw":39.971954},{"c":39.9281,"h":40.14,"l":39.86,"n":133,"o":39.99,"t":"2025-01-16T05:00:00Z","v":12668,"vw":39.97405},{"c":40.3992,"h":40.55,"l":40.3,"n":63,"o":40.3,"t":"2025-01-17T05:00:00Z","v":3841,"vw":40.381119},{"c":41.445,"h":41.53,"l":41.18,"n":418,"o":41.27,"t":"2025-01-21T05:00:00Z","v":78806,"vw":41.344252},{"c":41.02,"h":41.62,"l":40.9,"n":219,"o":41.62,"t":"2025-01-22T05:00:00Z","v":16254,"vw":41.17719},{"c":41.3307,"h":41.37,"l":41.0484,"n":132,"o":41.15,"t":"2025-01-23T05:00:00Z","v":10677,"vw":41.21538},{"c":41.9818,"h":42.15,"l":41.8,"n":486,"o":41.8,"t":"2025-01-24T05:00:00Z","v":40136,"vw":42.038},{"c":41.86,"h":41.96,"l":41.6401,"n":121,"o":41.96,"t":"2025-01-27T05:00:00Z","v":6897,"vw":41.798459},{"c":41.69,"h":41.81,"l":41.54,"n":137,"o":41.69,"t":"2025-01-28T05:00:00Z","v":11693,"vw":41.676241},{"c":41.61,"h":41.66,"l":41.44,"n":430,"o":41.57,"t":"2025-01-29T05:00:00Z","v":35123,"vw":41.515821},{"c":41.67,"h":42.05,"l":41.62,"n":378,"o":42.05,"t":"2025-01-30T05:00:00Z","v":25541,"vw":41.835776},{"c":41.37,"h":41.81,"l":41.28,"n":272,"o":41.77,"t":"2025-01-31T05:00:00Z","v":29352,"vw":41.58002},{"c":39.96,"h":40.19,"l":39.5801,"n":410,"o":40,"t":"2025-02-03T05:00:00Z","v":44067,"vw":39.980423},{"c":40.62,"h":40.63,"l":40.28,"n":307,"o":40.38,"t":"2025-02-04T05:00:00Z","v":20621,"vw":40.474319},{"c":40.71,"h":40.82,"l":40.5568,"n":208,"o":40.66,"t":"2025-02-05T05:00:00Z","v":10988,"vw":40.684427},{"c":41.1069,"h":41.15,"l":40.82,"n":97,"o":40.82,"t":"2025-02-06T05:00:00Z","v":6087,"vw":41.014436},{"c":41.0147,"h":41.42,"l":40.9001,"n":88,"o":41.3,"t":"2025-02-07T05:00:00Z","v":7231,"vw":41.196118},{"c":41.09,"h":41.14,"l":40.93,"n":238,"o":41.05,"t":"2025-02-10T05:00:00Z","v":17108,"vw":41.063512},{"c":41.1877,"h":41.31,"l":40.89,"n":113,"o":41.07,"t":"2025-02-11T05:00:00Z","v":5826,"vw":41.109323},{"c":41.984,"h":42.03,"l":41.23,"n":279,"o":41.31,"t":"2025-02-12T05:00:00Z","v":46073,"vw":41.757335},{"c":42.78,"h":42.9,"l":42.33,"n":300,"o":42.34,"t":"2025-02-13T05:00:00Z","v":28029,"vw":42.594158},{"c":42.93,"h":43.11,"l":42.8727,"n":623,"o":42.92,"t":"2025-02-14T05:00:00Z","v":25853,"vw":42.953212},{"c":43.24,"h":43.3,"l":43.01,"n":224,"o":43.01,"t":"2025-02-18T05:00:00Z","v":9091,"vw":43.197349},{"c":42.79,"h":43.05,"l":42.69,"n":685,"o":42.78,"t":"2025-02-19T05:00:00Z","v":29974,"vw":42.810929},{"c":43.26,"h":43.26,"l":42.91,"n":451,"o":42.94,"t":"2025-02-20T05:00:00Z","v":15458,"vw":43.077642},{"c":43.1,"h":43.49,"l":42.93,"n":516,"o":43.31,"t":"2025-02-21T05:00:00Z","v":10289,"vw":43.153128},{"c":42.46,"h":42.83,"l":42.42,"n":668,"o":42.83,"t":"2025-02-24T05:00:00Z","v":34163,"vw":42.633585},{"c":42.663,"h":42.78,"l":42.49,"n":111,"o":42.56,"t":"2025-02-25T05:00:00Z","v":6991,"vw":42.636128},{"c":42.4371,"h":42.79,"l":42.32,"n":252,"o":42.63,"t":"2025-02-26T05:00:00Z","v":12211,"vw":42.519383},{"c":42.0296,"h":42.37,"l":42.015,"n":362,"o":42.31,"t":"2025-02-27T05:00:00Z","v":23065,"vw":42.222199},{"c":42.58,"h":42.83,"l":42.1603,"n":771,"o":42.47,"t":"2025-02-28T05:00:00Z","v":97200,"vw":42.608493},{"c":43.25,"h":43.64,"l":43.01,"n":1069,"o":43.04,"t":"2025-03-03T05:00:00Z","v":112419,"vw":43.35197},{"c":43.36,"h":43.7699,"l":42.77,"n":565,"o":42.86,"t":"2025-03-04T05:00:00Z","v":19725,"vw":43.210569},{"c":45.28,"h":45.34,"l":44.59,"n":1519,"o":44.59,"t":"2025-03-05T05:00:00Z","v":108750,"vw":45.000965},{"c":44.85,"h":45.5199,"l":44.625,"n":808,"o":45.02,"t":"2025-03-06T05:00:00Z","v":65385,"vw":45.090723},{"c":45.53,"h":45.53,"l":45.01,"n":812,"o":45.2,"t":"2025-03-07T05:00:00Z","v":41452,"vw":45.289858},{"c":44.77,"h":45.15,"l":44.49,"n":688,"o":44.98,"t":"2025-03-10T04:00:00Z","v":51940,"vw":44.829531},{"c":45.64,"h":46.0199,"l":45.29,"n":954,"o":45.44,"t":"2025-03-11T04:00:00Z","v":63314,"vw":45.579579},{"c":46.85,"h":46.96,"l":46.395,"n":840,"o":46.67,"t":"2025-03-12T04:00:00Z","v":74224,"vw":46.682474},{"c":46.83,"h":46.99,"l":46.5,"n":550,"o":46.61,"t":"2025-03-13T04:00:00Z","v":54652,"vw":46.782394},{"c":47.95,"h":48.07,"l":47.62,"n":752,"o":47.63,"t":"2025-03-14T04:00:00Z","v":60926,"vw":47.808016},{"c":48.59,"h":48.6899,"l":48.0959,"n":790,"o":48.19,"t":"2025-03-17T04:00:00Z","v":60493,"vw":48.298403},{"c":48.1505,"h":48.3301,"l":47.71,"n":1044,"o":48.15,"t":"2025-03-18T04:00:00Z","v":79117,"vw":48.048251},{"c":48.03,"h":48.14,"l":47.62,"n":855,"o":47.89,"t":"2025-03-19T04:00:00Z","v":68397,"vw":47.840185},{"c":47.865,"h":47.9,"l":47.5,"n":673,"o":47.5,"t":"2025-03-20T04:00:00Z","v":48494,"vw":47.72311},{"c":46.99,"h":47.32,"l":46.894,"n":651,"o":47.15,"t":"2025-03-21T04:00:00Z","v":86816,"vw":47.073099},{"c":48.31,"h":48.45,"l":47.9901,"n":480,"o":48.09,"t":"2025-03-24T04:00:00Z","v":33049,"vw":48.236554},{"c":48.48,"h":48.72,"l":48.3578,"n":685,"o":48.53,"t":"2025-03-25T04:00:00Z","v":32536,"vw":48.574138},{"c":48.42,"h":48.9998,"l":48.2753,"n":654,"o":48.65,"t":"2025-03-26T04:00:00Z","v":61047,"vw":48.666245},{"c":48.9,"h":49.115,"l":48.56,"n":972,"o":48.72,"t":"2025-03-27T04:00:00Z","v":79382,"vw":48.8974},{"c":48.4701,"h":48.9,"l":48.355,"n":496,"o":48.75,"t":"2025-03-28T04:00:00Z","v":28056,"vw":48.604286},{"c":46.97,"h":47.1,"l":46.44,"n":879,"o":46.93,"t":"2025-03-31T04:00:00Z","v":102513,"vw":46.78449},{"c":47.63,"h":47.665,"l":47.24,"n":934,"o":47.5434,"t":"2025-04-01T04:00:00Z","v":95232,"vw":47.474323},{"c":48.1,"h":48.22,"l":47.4001,"n":988,"o":47.44,"t":"2025-04-02T04:00:00Z","v":77803,"vw":47.963521},{"c":47.32,"h":47.83,"l":47.09,"n":417,"o":47.19,"t":"2025-04-03T04:00:00Z","v":19533,"vw":47.432561},{"c":43.59,"h":45.09,"l":43.53,"n":1008,"o":44.65,"t":"2025-04-04T04:00:00Z","v":199997,"vw":44.298471},{"c":40.77,"h":41.96,"l":40.2101,"n":1257,"o":41.46,"t":"2025-04-07T04:00:00Z","v":116277,"vw":40.896339},{"c":42.65,"h":44.34,"l":42.16,"n":856,"o":43.46,"t":"2025-04-08T04:00:00Z","v":80695,"vw":43.352703},{"c":44.85,"h":45.08,"l":42.21,"n":538,"o":42.4775,"t":"2025-04-09T04:00:00Z","v":59639,"vw":44.330292},{"c":44.76,"h":45.06,"l":43.95,"n":637,"o":44.64,"t":"2025-04-10T04:00:00Z","v":56111,"vw":44.487776},{"c":45.92,"h":46.1599,"l":45.06,"n":502,"o":45.11,"t":"2025-04-11T04:00:00Z","v":53884,"vw":45.594443},{"c":46.92,"h":47.2,"l":46.26,"n":471,"o":46.26,"t":"2025-04-14T04:00:00Z","v":71204,"vw":46.662784},{"c":47.415,"h":47.8945,"l":47.085,"n":696,"o":47.83,"t":"2025-04-15T04:00:00Z","v":58463,"vw":47.503106},{"c":47.35,"h":47.9474,"l":47.33,"n":523,"o":47.58,"t":"2025-04-16T04:00:00Z","v":37667,"vw":47.575542},{"c":47.34,"h":47.755,"l":46.73,"n":244,"o":47.33,"t":"2025-04-17T04:00:00Z","v":27062,"vw":47.46965},{"c":47.02,"h":48.37,"l":46.9156,"n":973,"o":47.62,"t":"2025-04-21T04:00:00Z","v":212300,"vw":47.346071},{"c":49.05,"h":49.4897,"l":48.29,"n":1104,"o":48.63,"t":"2025-04-22T04:00:00Z","v":117137,"vw":49.000978},{"c":49.35,"h":49.8999,"l":49.05,"n":547,"o":49.72,"t":"2025-04-23T04:00:00Z","v":42842,"vw":49.503321},{"c":49.95,"h":49.99,"l":49.43,"n":882,"o":49.68,"t":"2025-04-24T04:00:00Z","v":83177,"vw":49.757267},{"c":49.52,"h":49.8,"l":49.5,"n":516,"o":49.56,"t":"2025-04-25T04:00:00Z","v":38524,"vw":49.59221},{"c":49.71,"h":49.795,"l":49.1,"n":576,"o":49.3,"t":"2025-04-28T04:00:00Z","v":40129,"vw":49.505216},{"c":49.99,"h":50.05,"l":49.385,"n":1109,"o":49.87,"t":"2025-04-29T04:00:00Z","v":116347,"vw":49.737721},{"c":49.52,"h":49.63,"l":49.0201,"n":935,"o":49.24,"t":"2025-04-30T04:00:00Z","v":118309,"vw":49.521032},{"c":49.3,"h":49.69,"l":49.3,"n":406,"o":49.4,"t":"2025-05-01T04:00:00Z","v":36452,"vw":49.51678},{"c":50.1,"h":50.3,"l":49.74,"n":293,"o":49.74,"t":"2025-05-02T04:00:00Z","v":20755,"vw":50.113088},{"c":50.44,"h":50.7,"l":50.2,"n":307,"o":50.31,"t":"2025-05-05T04:00:00Z","v":29696,"vw":50.376394},{"c":50.13,"h":50.15,"l":49.47,"n":340,"o":49.94,"t":"2025-05-06T04:00:00Z","v":32821,"vw":49.919005},{"c":50.37,"h":50.5,"l":50.14,"n":272,"o":50.14,"t":"2025-05-07T04:00:00Z","v":14891,"vw":50.286486},{"c":50.26,"h":50.3,"l":50.09,"n":324,"o":50.09,"t":"2025-05-08T04:00:00Z","v":34575,"vw":50.209821},{"c":51.0483,"h":51.0483,"l":50.4001,"n":388,"o":50.78,"t":"2025-05-09T04:00:00Z","v":18613,"vw":50.81961},{"c":51.6,"h":51.77,"l":51.251,"n":522,"o":51.77,"t":"2025-05-12T04:00:00Z","v":35176,"vw":51.532726},{"c":52.07,"h":52.3,"l":51.5,"n":575,"o":51.59,"t":"2025-05-13T04:00:00Z","v":53033,"vw":51.920576},{"c":52.22,"h":52.4766,"l":52.0187,"n":324,"o":52.1,"t":"2025-05-14T04:00:00Z","v":21239,"vw":52.290976},{"c":52.15,"h":52.39,"l":51.79,"n":468,"o":51.79,"t":"2025-05-15T04:00:00Z","v":36718,"vw":52.160607},{"c":52.5,"h":52.5,"l":52.02,"n":374,"o":52.31,"t":"2025-05-16T04:00:00Z","v":99869,"vw":52.390417},{"c":52.9,"h":53,"l":52.4,"n":461,"o":52.4,"t":"2025-05-19T04:00:00Z","v":58002,"vw":52.88253},{"c":53.89,"h":53.9,"l":53.095,"n":642,"o":53.39,"t":"2025-05-20T04:00:00Z","v":54977,"vw":53.672254},{"c":54.14,"h":54.72,"l":53.94,"n":859,"o":54.38,"t":"2025-05-21T04:00:00Z","v":88200,"vw":54.351721},{"c":53.88,"h":54.25,"l":53.48,"n":576,"o":54.14,"t":"2025-05-22T04:00:00Z","v":35178,"vw":54.022546},{"c":53.23,"h":53.4488,"l":52.25,"n":772,"o":52.5,"t":"2025-05-23T04:00:00Z","v":52858,"vw":53.152656},{"c":55.02,"h":55.2516,"l":54.43,"n":840,"o":54.64,"t":"2025-05-27T04:00:00Z","v":60013,"vw":55.072787},{"c":55.85,"h":56.11,"l":55.74,"n":587,"o":55.9,"t":"2025-05-28T04:00:00Z","v":41784,"vw":55.952581},{"c":55.71,"h":56.1,"l":55.51,"n":580,"o":55.98,"t":"2025-05-29T04:00:00Z","v":42503,"vw":55.895974},{"c":55,"h":55.35,"l":54.4701,"n":574,"o":55.35,"t":"2025-05-30T04:00:00Z","v":54915,"vw":54.921319},{"c":55.7,"h":55.745,"l":54.25,"n":1552,"o":55.03,"t":"2025-06-02T04:00:00Z","v":417483,"vw":55.336045},{"c":55.29,"h":55.64,"l":54.79,"n":1148,"o":55.64,"t":"2025-06-03T04:00:00Z","v":126995,"vw":55.104786},{"c":55.24,"h":55.7999,"l":55.055,"n":397,"o":55.63,"t":"2025-06-04T04:00:00Z","v":24536,"vw":55.5229},{"c":55.77,"h":55.99,"l":55.575,"n":600,"o":55.62,"t":"2025-06-05T04:00:00Z","v":49072,"vw":55.824966},{"c":55.46,"h":56,"l":55.34,"n":1075,"o":55.96,"t":"2025-06-06T04:00:00Z","v":103011,"vw":55.619988},{"c":55.85,"h":56.19,"l":55.52,"n":1054,"o":55.52,"t":"2025-06-09T04:00:00Z","v":75134,"vw":55.910479},{"c":56.48,"h":56.49,"l":56.02,"n":894,"o":56.02,"t":"2025-06-10T04:00:00Z","v":40490,"vw":56.319376},{"c":56.52,"h":57.08,"l":56.5,"n":1091,"o":56.62,"t":"2025-06-11T04:00:00Z","v":86844,"vw":56.750321},{"c":56.89,"h":56.92,"l":56.3757,"n":704,"o":56.89,"t":"2025-06-12T04:00:00Z","v":45740,"vw":56.771918},{"c":56,"h":56.5425,"l":55.09,"n":692,"o":55.38,"t":"2025-06-13T04:00:00Z","v":51147,"vw":55.933799},{"c":55.79,"h":56.659,"l":55.775,"n":883,"o":56.33,"t":"2025-06-16T04:00:00Z","v":57957,"vw":56.223024},{"c":54.88,"h":55.9,"l":54.7,"n":903,"o":55.84,"t":"2025-06-17T04:00:00Z","v":83255,"vw":55.202116},{"c":54.58,"h":55,"l":54.38,"n":1009,"o":54.65,"t":"2025-06-18T04:00:00Z","v":61998,"vw":54.72971},{"c":54.71,"h":55.22,"l":54.385,"n":565,"o":55.22,"t":"2025-06-20T04:00:00Z","v":33597,"vw":54.725756},{"c":56.55,"h":56.6,"l":54.54,"n":875,"o":54.54,"t":"2025-06-23T04:00:00Z","v":131398,"vw":56.18235},{"c":57.86,"h":58.5145,"l":57.4356,"n":1123,"o":57.46,"t":"2025-06-24T04:00:00Z","v":68586,"vw":57.956828},{"c":58.42,"h":58.6,"l":57.99,"n":799,"o":58.1,"t":"2025-06-25T04:00:00Z","v":55953,"vw":58.240647},{"c":59.31,"h":59.6,"l":58.755,"n":1174,"o":59.15,"t":"2025-06-26T04:00:00Z","v":74435,"vw":59.284195},{"c":58.17,"h":58.6,"l":57.8,"n":1031,"o":58.45,"t":"2025-06-27T04:00:00Z","v":54258,"vw":58.110098},{"c":58.04,"h":58.11,"l":57,"n":1472,"o":58.11,"t":"2025-06-30T04:00:00Z","v":123015,"vw":57.742326},{"c":58.63,"h":58.63,"l":57.9876,"n":1222,"o":58.35,"t":"2025-07-01T04:00:00Z","v":118336,"vw":58.300707},{"c":59.34,"h":59.35,"l":58.66,"n":1048,"o":58.66,"t":"2025-07-02T04:00:00Z","v":53484,"vw":59.042632},{"c":59.72,"h":59.8,"l":59.3315,"n":540,"o":59.7,"t":"2025-07-03T04:00:00Z","v":25168,"vw":59.60517},{"c":59.12,"h":59.7999,"l":58.64,"n":978,"o":59.75,"t":"2025-07-07T04:00:00Z","v":81597,"vw":59.383892},{"c":60.9,"h":61.1099,"l":59.92,"n":1000,"o":60,"t":"2025-07-08T04:00:00Z","v":118896,"vw":60.295606},{"c":61.08,"h":61.37,"l":60.58,"n":1733,"o":61.37,"t":"2025-07-09T04:00:00Z","v":107042,"vw":60.98667},{"c":61.32,"h":61.5419,"l":61.08,"n":885,"o":61.52,"t":"2025-07-10T04:00:00Z","v":51892,"vw":61.273373},{"c":60.99,"h":61.51,"l":60.51,"n":1752,"o":61.09,"t":"2025-07-11T04:00:00Z","v":161878,"vw":60.929093},{"c":60.82,"h":61.33,"l":60.37,"n":1051,"o":60.64,"t":"2025-07-14T04:00:00Z","v":121191,"vw":60.662599},{"c":60.25,"h":60.76,"l":60.0056,"n":599,"o":60.69,"t":"2025-07-15T04:00:00Z","v":35798,"vw":60.300886},{"c":60.8,"h":61.0392,"l":59.9,"n":451,"o":60.52,"t":"2025-07-16T04:00:00Z","v":27169,"vw":60.537615},{"c":61.52,"h":61.6299,"l":60.8001,"n":1228,"o":61.24,"t":"2025-07-17T04:00:00Z","v":133120,"vw":61.366438},{"c":61.2,"h":61.87,"l":61.0101,"n":465,"o":61.59,"t":"2025-07-18T04:00:00Z","v":30403,"vw":61.432346},{"c":61.53,"h":61.75,"l":61.19,"n":604,"o":61.57,"t":"2025-07-21T04:00:00Z","v":50862,"vw":61.504053},{"c":61.43,"h":61.6,"l":61.0558,"n":717,"o":61.17,"t":"2025-07-22T04:00:00Z","v":49763,"vw":61.302311},{"c":62.58,"h":62.7,"l":61.52,"n":789,"o":61.75,"t":"2025-07-23T04:00:00Z","v":57522,"vw":62.104718},{"c":62,"h":62.45,"l":62,"n":848,"o":62.21,"t":"2025-07-24T04:00:00Z","v":57086,"vw":62.204476},{"c":62.15,"h":62.3,"l":61.945,"n":743,"o":62.07,"t":"2025-07-25T04:00:00Z","v":52813,"vw":62.18619},{"c":60.45,"h":61.4,"l":60.28,"n":1157,"o":61.4,"t":"2025-07-28T04:00:00Z","v":84287,"vw":60.849762},{"c":60.98,"h":61.3506,"l":60.6298,"n":512,"o":60.87,"t":"2025-07-29T04:00:00Z","v":40942,"vw":61.07687},{"c":60.44,"h":60.915,"l":60.01,"n":698,"o":60.88,"t":"2025-07-30T04:00:00Z","v":62128,"vw":60.573089},{"c":60.51,"h":60.9999,"l":60.15,"n":985,"o":60.55,"t":"2025-07-31T04:00:00Z","v":96766,"vw":60.612194},{"c":60.34,"h":60.74,"l":60,"n":1082,"o":60,"t":"2025-08-01T04:00:00Z","v":88309,"vw":60.299434},{"c":62.02,"h":62.4965,"l":61.42,"n":833,"o":61.42,"t":"2025-08-04T04:00:00Z","v":57626,"vw":62.014859},{"c":62.98,"h":63.1,"l":62.49,"n":1056,"o":62.6,"t":"2025-08-05T04:00:00Z","v":80042,"vw":62.869415},{"c":64.2,"h":64.3899,"l":63.42,"n":1319,"o":63.42,"t":"2025-08-06T04:00:00Z","v":80903,"vw":63.992113},{"c":64.58,"h":65.1285,"l":64.43,"n":809,"o":64.49,"t":"2025-08-07T04:00:00Z","v":85136,"vw":64.610923},{"c":65.0692,"h":65.4274,"l":64.507,"n":1351,"o":65,"t":"2025-08-08T04:00:00Z","v":105062,"vw":65.140047},{"c":65.68,"h":65.861,"l":65.4075,"n":934,"o":65.42,"t":"2025-08-11T04:00:00Z","v":56737,"vw":65.613795},{"c":66.35,"h":66.4,"l":65.38,"n":787,"o":65.6,"t":"2025-08-12T04:00:00Z","v":57210,"vw":65.96615},{"c":66.81,"h":67.0084,"l":66.1123,"n":687,"o":66.67,"t":"2025-08-13T04:00:00Z","v":28243,"vw":66.781988},{"c":66.53,"h":66.9,"l":66.32,"n":1272,"o":66.55,"t":"2025-08-14T04:00:00Z","v":109523,"vw":66.632136},{"c":66.89,"h":67.2856,"l":66.6364,"n":950,"o":66.97,"t":"2025-08-15T04:00:00Z","v":66016,"vw":66.952232},{"c":65.58,"h":66,"l":65.09,"n":1568,"o":66,"t":"2025-08-18T04:00:00Z","v":138672,"vw":65.604629},{"c":65.15,"h":66.16,"l":65.02,"n":893,"o":66,"t":"2025-08-19T04:00:00Z","v":82877,"vw":65.447613},{"c":65.4,"h":65.9472,"l":65.18,"n":736,"o":65.56,"t":"2025-08-20T04:00:00Z","v":47364,"vw":65.472689},{"c":65.2,"h":65.64,"l":65,"n":485,"o":65.37,"t":"2025-08-21T04:00:00Z","v":34732,"vw":65.195648},{"c":65.995,"h":66.49,"l":65.46,"n":567,"o":65.46,"t":"2025-08-22T04:00:00Z","v":82386,"vw":66.233899},{"c":65.62,"h":66.745,"l":65.39,"n":1417,"o":66.46,"t":"2025-08-25T04:00:00Z","v":134672,"vw":66.137965},{"c":64.98,"h":65.5047,"l":64.51,"n":1713,"o":65,"t":"2025-08-26T04:00:00Z","v":199941,"vw":64.877316},{"c":64.49,"h":64.93,"l":64.3,"n":2100,"o":64.5,"t":"2025-08-27T04:00:00Z","v":163206,"vw":64.543326},{"c":63.94,"h":64.05,"l":63.1701,"n":3105,"o":63.75,"t":"2025-08-28T04:00:00Z","v":266581,"vw":63.845649},{"c":63.09,"h":63.5748,"l":62.8757,"n":3334,"o":63.25,"t":"2025-08-29T04:00:00Z","v":273473,"vw":63.204706},{"c":62.28,"h":62.83,"l":62.075,"n":2726,"o":62.32,"t":"2025-09-02T04:00:00Z","v":263554,"vw":62.347529},{"c":63.4,"h":63.999,"l":62.95,"n":2137,"o":63.15,"t":"2025-09-03T04:00:00Z","v":150099,"vw":63.492519},{"c":63.26,"h":63.9399,"l":63.02,"n":1343,"o":63.66,"t":"2025-09-04T04:00:00Z","v":81248,"vw":63.26435},{"c":63.4,"h":63.7368,"l":63.06,"n":1458,"o":63.45,"t":"2025-09-05T04:00:00Z","v":150456,"vw":63.50398},{"c":63.86,"h":63.92,"l":63.3,"n":2131,"o":63.4,"t":"2025-09-08T04:00:00Z","v":192693,"vw":63.597111},{"c":63.6,"h":63.74,"l":63.25,"n":1275,"o":63.74,"t":"2025-09-09T04:00:00Z","v":85029,"vw":63.507214},{"c":63.64,"h":63.74,"l":63.1795,"n":2199,"o":63.51,"t":"2025-09-10T04:00:00Z","v":150651,"vw":63.540667},{"c":64.22,"h":64.42,"l":63.77,"n":1567,"o":63.77,"t":"2025-09-11T04:00:00Z","v":103457,"vw":64.214389},{"c":65.17,"h":65.25,"l":64.52,"n":1009,"o":64.52,"t":"2025-09-12T04:00:00Z","v":71568,"vw":65.037637},{"c":65.23,"h":65.35,"l":64.88,"n":2132,"o":65.17,"t":"2025-09-15T04:00:00Z","v":183920,"vw":65.198101},{"c":64.77,"h":65.29,"l":64.51,"n":1989,"o":65.29,"t":"2025-09-16T04:00:00Z","v":161702,"vw":64.821687},{"c":64.1,"h":64.6069,"l":63.98,"n":1741,"o":64.6,"t":"2025-09-17T04:00:00Z","v":107884,"vw":64.404393},{"c":64.3,"h":64.515,"l":63.99,"n":2324,"o":64.22,"t":"2025-09-18T04:00:00Z","v":189703,"vw":64.247918},{"c":64.14,"h":64.71,"l":63.86,"n":1823,"o":64.13,"t":"2025-09-19T04:00:00Z","v":147136,"vw":64.122477},{"c":64.76,"h":65,"l":64.4,"n":2169,"o":64.49,"t":"2025-09-22T04:00:00Z","v":200574,"vw":64.674619},{"c":65.23,"h":65.5,"l":65.05,"n":767,"o":65.05,"t":"2025-09-23T04:00:00Z","v":55650,"vw":65.329491},{"c":65,"h":65.28,"l":64.79,"n":2737,"o":65.28,"t":"2025-09-24T04:00:00Z","v":285411,"vw":64.986964},{"c":63.96,"h":64.25,"l":63.8101,"n":1715,"o":64.13,"t":"2025-09-25T04:00:00Z","v":160569,"vw":64.042024},{"c":63.82,"h":64.18,"l":63.7578,"n":2571,"o":64.18,"t":"2025-09-26T04:00:00Z","v":204114,"vw":63.900278},{"c":64.27,"h":64.4757,"l":64.1304,"n":1254,"o":64.45,"t":"2025-09-29T04:00:00Z","v":85119,"vw":64.344052},{"c":64.4,"h":64.61,"l":64.03,"n":1249,"o":64.12,"t":"2025-09-30T04:00:00Z","v":86127,"vw":64.467955},{"c":65.56,"h":65.75,"l":65.17,"n":3019,"o":65.25,"t":"2025-10-01T04:00:00Z","v":223623,"vw":65.474553},{"c":65.25,"h":65.9,"l":65.09,"n":1402,"o":65.47,"t":"2025-10-02T04:00:00Z","v":100593,"vw":65.28099},{"c":66.17,"h":66.3099,"l":65.85,"n":643,"o":65.85,"t":"2025-10-03T04:00:00Z","v":28828,"vw":66.095266},{"c":65.38,"h":65.6005,"l":65,"n":3123,"o":65.43,"t":"2025-10-06T04:00:00Z","v":129291,"vw":65.436452},{"c":65.33,"h":65.71,"l":65.0334,"n":800,"o":65.53,"t":"2025-10-07T04:00:00Z","v":39825,"vw":65.268057},{"c":65.62,"h":65.97,"l":65.45,"n":1595,"o":65.71,"t":"2025-10-08T04:00:00Z","v":131504,"vw":65.608174},{"c":65.7,"h":66.2,"l":65.57,"n":778,"o":66.05,"t":"2025-10-09T04:00:00Z","v":49621,"vw":65.829814},{"c":65.45,"h":66.15,"l":65.28,"n":808,"o":65.81,"t":"2025-10-10T04:00:00Z","v":63597,"vw":65.789714},{"c":65.61,"h":65.895,"l":65.46,"n":747,"o":65.6,"t":"2025-10-13T04:00:00Z","v":39766,"vw":65.681469},{"c":64.83,"h":65.3399,"l":64.6,"n":812,"o":64.73,"t":"2025-10-14T04:00:00Z","v":46030,"vw":64.91941},{"c":64.67,"h":65.1056,"l":64.25,"n":1266,"o":64.57,"t":"2025-10-15T04:00:00Z","v":84483,"vw":64.464936},{"c":63.87,"h":64.29,"l":63.5,"n":1804,"o":64.16,"t":"2025-10-16T04:00:00Z","v":160903,"vw":63.859534},{"c":62.75,"h":62.97,"l":62.2,"n":1961,"o":62.63,"t":"2025-10-17T04:00:00Z","v":161343,"vw":62.625721},{"c":62.99,"h":63.4,"l":62.6701,"n":1463,"o":62.84,"t":"2025-10-20T04:00:00Z","v":120865,"vw":63.075983},{"c":63.28,"h":63.811,"l":63.2,"n":1348,"o":63.42,"t":"2025-10-21T04:00:00Z","v":100164,"vw":63.498831},{"c":63.56,"h":63.9417,"l":63.455,"n":1250,"o":63.75,"t":"2025-10-22T04:00:00Z","v":102746,"vw":63.747588},{"c":64.06,"h":64.36,"l":63.6701,"n":1684,"o":64,"t":"2025-10-23T04:00:00Z","v":146695,"vw":63.951221},{"c":63.27,"h":64.22,"l":63.19,"n":1233,"o":63.72,"t":"2025-10-24T04:00:00Z","v":90602,"vw":63.51183},{"c":63.03,"h":63.62,"l":62.8,"n":1276,"o":63.62,"t":"2025-10-27T04:00:00Z","v":79008,"vw":63.021632},{"c":62.89,"h":63.2688,"l":62.89,"n":486,"o":63.18,"t":"2025-10-28T04:00:00Z","v":18485,"vw":63.122728},{"c":63.76,"h":64,"l":63.38,"n":1308,"o":63.62,"t":"2025-10-29T04:00:00Z","v":125466,"vw":63.716822},{"c":62.69,"h":63.36,"l":62.44,"n":1239,"o":63.06,"t":"2025-10-30T04:00:00Z","v":72599,"vw":62.933819},{"c":62.22,"h":62.4451,"l":61.77,"n":2017,"o":62.1,"t":"2025-10-31T04:00:00Z","v":175963,"vw":62.085356},{"c":63.18,"h":63.5,"l":62.73,"n":2133,"o":62.73,"t":"2025-11-03T05:00:00Z","v":174025,"vw":63.27767},{"c":62.17,"h":62.69,"l":61.96,"n":1362,"o":62.13,"t":"2025-11-04T05:00:00Z","v":96221,"vw":62.255843},{"c":62.68,"h":62.75,"l":62.09,"n":644,"o":62.09,"t":"2025-11-05T05:00:00Z","v":49883,"vw":62.539886},{"c":62.47,"h":62.84,"l":62.0101,"n":1741,"o":62.5,"t":"2025-11-06T05:00:00Z","v":151220,"vw":62.401213},{"c":62.35,"h":62.41,"l":62,"n":874,"o":62.15,"t":"2025-11-07T05:00:00Z","v":61169,"vw":62.275971},{"c":63.69,"h":63.88,"l":63.1501,"n":961,"o":63.17,"t":"2025-11-10T05:00:00Z","v":41701,"vw":63.538079},{"c":63.63,"h":63.67,"l":63.34,"n":798,"o":63.52,"t":"2025-11-11T05:00:00Z","v":44053,"vw":63.529868},{"c":64.32,"h":64.8,"l":64.0335,"n":480,"o":64.07,"t":"2025-11-12T05:00:00Z","v":26416,"vw":64.248118},{"c":64.67,"h":65.834,"l":64.67,"n":741,"o":65.64,"t":"2025-11-13T05:00:00Z","v":48641,"vw":65.196831},{"c":65,"h":65.299,"l":64.61,"n":601,"o":64.61,"t":"2025-11-14T05:00:00Z","v":38431,"vw":65.051205},{"c":64.5,"h":65,"l":64.2331,"n":379,"o":65,"t":"2025-11-17T05:00:00Z","v":16965,"vw":64.623208},{"c":63.2,"h":63.8135,"l":62.55,"n":1358,"o":63.37,"t":"2025-11-18T05:00:00Z","v":133010,"vw":63.146991},{"c":63.34,"h":63.9111,"l":63.25,"n":1124,"o":63.51,"t":"2025-11-19T05:00:00Z","v":63090,"vw":63.523419},{"c":62.76,"h":64.29,"l":62.76,"n":1804,"o":64.23,"t":"2025-11-20T05:00:00Z","v":167454,"vw":63.34967},{"c":64.64,"h":64.855,"l":63.775,"n":1526,"o":64.04,"t":"2025-11-21T05:00:00Z","v":217474,"vw":64.282707},{"c":63.99,"h":64.7,"l":63.99,"n":511,"o":64.46,"t":"2025-11-24T05:00:00Z","v":41702,"vw":64.253959},{"c":65.48,"h":65.71,"l":65.0201,"n":373,"o":65.35,"t":"2025-11-25T05:00:00Z","v":31190,"vw":65.510404},{"c":66.15,"h":66.5,"l":65.7,"n":563,"o":65.7,"t":"2025-11-26T05:00:00Z","v":32674,"vw":66.123938},{"c":65.32,"h":65.64,"l":64.56,"n":1189,"o":65.64,"t":"2025-11-28T05:00:00Z","v":113135,"vw":65.061281},{"c":66.28,"h":66.3084,"l":65.52,"n":658,"o":65.71,"t":"2025-12-01T05:00:00Z","v":61361,"vw":65.920197},{"c":66.64,"h":66.73,"l":66.29,"n":844,"o":66.49,"t":"2025-12-02T05:00:00Z","v":66411,"vw":66.496888},{"c":66.37,"h":66.49,"l":65.87,"n":1379,"o":66.3,"t":"2025-12-03T05:00:00Z","v":96178,"vw":66.263237},{"c":66.3,"h":66.62,"l":66,"n":845,"o":66.4,"t":"2025-12-04T05:00:00Z","v":60407,"vw":66.264582},{"c":66.45,"h":67,"l":66.225,"n":1294,"o":66.71,"t":"2025-12-05T05:00:00Z","v":157748,"vw":66.529767},{"c":66.97,"h":66.9999,"l":66.46,"n":525,"o":66.56,"t":"2025-12-08T05:00:00Z","v":35242,"vw":66.826179},{"c":65.8,"h":66.59,"l":65.76,"n":1958,"o":66.41,"t":"2025-12-09T05:00:00Z","v":151712,"vw":66.137565},{"c":66.77,"h":66.85,"l":65.75,"n":896,"o":65.75,"t":"2025-12-10T05:00:00Z","v":38580,"vw":66.313518},{"c":67.67,"h":68,"l":66.9766,"n":1984,"o":66.99,"t":"2025-12-11T05:00:00Z","v":135476,"vw":67.622792},{"c":67.24,"h":67.64,"l":66.9151,"n":1318,"o":67.58,"t":"2025-12-12T05:00:00Z","v":99797,"vw":67.25373},{"c":67.45,"h":67.69,"l":67.25,"n":833,"o":67.27,"t":"2025-12-15T05:00:00Z","v":69252,"vw":67.462978},{"c":66.81,"h":67.213,"l":66.625,"n":994,"o":67.06,"t":"2025-12-16T05:00:00Z","v":97401,"vw":66.939172},{"c":66.25,"h":66.81,"l":66.11,"n":1030,"o":66.73,"t":"2025-12-17T05:00:00Z","v":39192,"vw":66.412921},{"c":66.94,"h":67.26,"l":66.65,"n":897,"o":66.835,"t":"2025-12-18T05:00:00Z","v":36463,"vw":67.019636},{"c":67.25,"h":67.65,"l":67.25,"n":1168,"o":67.39,"t":"2025-12-19T05:00:00Z","v":52324,"vw":67.46363},{"c":68.39,"h":68.57,"l":67.6349,"n":1487,"o":67.86,"t":"2025-12-22T05:00:00Z","v":120560,"vw":68.254895},{"c":68.21,"h":68.315,"l":67.6308,"n":558,"o":67.92,"t":"2025-12-23T05:00:00Z","v":34584,"vw":68.059398},{"c":68.16,"h":68.34,"l":67.95,"n":225,"o":67.99,"t":"2025-12-24T05:00:00Z","v":9597,"vw":68.127965},{"c":68.61,"h":69,"l":68.18,"n":708,"o":68.18,"t":"2025-12-26T05:00:00Z","v":38162,"vw":68.654107},{"c":68,"h":68.4,"l":67.78,"n":641,"o":68.14,"t":"2025-12-29T05:00:00Z","v":40084,"vw":68.15196},{"c":66.5,"h":67.162,"l":66.29,"n":965,"o":66.83,"t":"2025-12-30T05:00:00Z","v":52002,"vw":66.665807},{"c":65.91,"h":66.46,"l":65.86,"n":536,"o":66.46,"t":"2025-12-31T05:00:00Z","v":28781,"vw":66.125374},{"c":67.4446,"h":67.7036,"l":67.02,"n":825,"o":67.37,"t":"2026-01-02T05:00:00Z","v":47237,"vw":67.417244},{"c":67.61,"h":67.869,"l":66.7,"n":1720,"o":66.7,"t":"2026-01-05T05:00:00Z","v":250191,"vw":67.227482},{"c":67.39,"h":67.998,"l":67.1,"n":1575,"o":67.25,"t":"2026-01-06T05:00:00Z","v":220475,"vw":67.435496},{"c":67.98,"h":68.1999,"l":67.38,"n":1200,"o":67.38,"t":"2026-01-07T05:00:00Z","v":101255,"vw":67.794616},{"c":69.19,"h":69.265,"l":68.4,"n":1298,"o":68.5,"t":"2026-01-08T05:00:00Z","v":82509,"vw":68.893953},{"c":68.98,"h":69.28,"l":68.5,"n":1263,"o":69.28,"t":"2026-01-09T05:00:00Z","v":71957,"vw":68.825763},{"c":69.49,"h":69.6399,"l":69.0001,"n":1363,"o":69.15,"t":"2026-01-12T05:00:00Z","v":78340,"vw":69.225557},{"c":69,"h":69.26,"l":68.98,"n":889,"o":69.04,"t":"2026-01-13T05:00:00Z","v":46354,"vw":69.112736},{"c":69.15,"h":69.65,"l":69.15,"n":891,"o":69.59,"t":"2026-01-14T05:00:00Z","v":55130,"vw":69.490797},{"c":69.84,"h":70,"l":69.69,"n":622,"o":70,"t":"2026-01-15T05:00:00Z","v":35857,"vw":69.824587},{"c":70.03,"h":70.2929,"l":69.9,"n":511,"o":69.91,"t":"2026-01-16T05:00:00Z","v":26283,"vw":70.042865},{"c":69.88,"h":70.21,"l":69.5501,"n":1439,"o":69.69,"t":"2026-01-20T05:00:00Z","v":92332,"vw":69.813457},{"c":70.74,"h":70.82,"l":69.75,"n":871,"o":69.95,"t":"2026-01-21T05:00:00Z","v":44986,"vw":70.250274},{"c":72.2,"h":72.25,"l":71.51,"n":1456,"o":71.64,"t":"2026-01-22T05:00:00Z","v":108958,"vw":72.01944},{"c":72.25,"h":72.48,"l":71.5,"n":1338,"o":72.22,"t":"2026-01-23T05:00:00Z","v":93932,"vw":72.003904},{"c":73.06,"h":73.4195,"l":72.724,"n":1699,"o":73.09,"t":"2026-01-26T05:00:00Z","v":121026,"vw":73.005258},{"c":75.35,"h":75.35,"l":74.0187,"n":1968,"o":74.66,"t":"2026-01-27T05:00:00Z","v":141387,"vw":74.837711},{"c":77.2,"h":77.2599,"l":75.6046,"n":2776,"o":75.99,"t":"2026-01-28T05:00:00Z","v":248988,"vw":76.570444},{"c":75.62,"h":76.9,"l":74.39,"n":2356,"o":76.5,"t":"2026-01-29T05:00:00Z","v":158304,"vw":75.301181},{"c":73.75,"h":75.05,"l":73.411,"n":1347,"o":75.05,"t":"2026-01-30T05:00:00Z","v":97322,"vw":73.973122},{"c":74.66,"h":74.92,"l":74.01,"n":1480,"o":74.19,"t":"2026-02-02T05:00:00Z","v":91956,"vw":74.56187},{"c":76.02,"h":76.02,"l":75.04,"n":1251,"o":75.26,"t":"2026-02-03T05:00:00Z","v":101443,"vw":75.557322},{"c":76.09,"h":76.79,"l":75.57,"n":907,"o":76.53,"t":"2026-02-04T05:00:00Z","v":54468,"vw":76.311194},{"c":74.65,"h":75.55,"l":74.2501,"n":1463,"o":75.08,"t":"2026-02-05T05:00:00Z","v":148937,"vw":75.112014},{"c":75.17,"h":76,"l":74.3364,"n":815,"o":74.48,"t":"2026-02-06T05:00:00Z","v":48563,"vw":75.245988},{"c":74.77,"h":74.98,"l":73.76,"n":1600,"o":74.38,"t":"2026-02-09T05:00:00Z","v":132079,"vw":74.538233},{"c":74.54,"h":74.7962,"l":74.16,"n":1641,"o":74.56,"t":"2026-02-10T05:00:00Z","v":102489,"vw":74.4453},{"c":73.84,"h":74.7199,"l":73.66,"n":1175,"o":73.99,"t":"2026-02-11T05:00:00Z","v":51995,"vw":74.175952},{"c":73.56,"h":74.97,"l":73.5501,"n":677,"o":74.23,"t":"2026-02-12T05:00:00Z","v":43124,"vw":73.854915},{"c":71.9,"h":72.433,"l":71.74,"n":3276,"o":72.42,"t":"2026-02-13T05:00:00Z","v":282286,"vw":72.011362},{"c":70.66,"h":71.12,"l":70.007,"n":1816,"o":70.67,"t":"2026-02-17T05:00:00Z","v":126769,"vw":70.591699},{"c":72.89,"h":73.21,"l":71.78,"n":1231,"o":71.78,"t":"2026-02-18T05:00:00Z","v":103576,"vw":72.759259},{"c":71.04,"h":71.5191,"l":70.85,"n":1207,"o":71.08,"t":"2026-02-19T05:00:00Z","v":140694,"vw":71.193945},{"c":70.9,"h":71.3698,"l":70.5301,"n":1503,"o":70.71,"t":"2026-02-20T05:00:00Z","v":181236,"vw":70.986475},{"c":71.04,"h":71.64,"l":70.8501,"n":854,"o":71.01,"t":"2026-02-23T05:00:00Z","v":54912,"vw":71.07742},{"c":70.34,"h":70.84,"l":70.08,"n":954,"o":70.84,"t":"2026-02-24T05:00:00Z","v":71785,"vw":70.440786},{"c":71.51,"h":71.58,"l":70.44,"n":976,"o":71.48,"t":"2026-02-25T05:00:00Z","v":54134,"vw":71.124842},{"c":72.03,"h":72.1519,"l":71.1365,"n":1596,"o":72.09,"t":"2026-02-26T05:00:00Z","v":123552,"vw":71.625845},{"c":70.68,"h":71.7247,"l":70.44,"n":1605,"o":70.88,"t":"2026-02-27T05:00:00Z","v":105128,"vw":71.00722},{"c":67.67,"h":68.45,"l":67.2901,"n":2548,"o":68.13,"t":"2026-03-02T05:00:00Z","v":197087,"vw":67.924281},{"c":63.86,"h":64.15,"l":62.56,"n":4970,"o":63.64,"t":"2026-03-03T05:00:00Z","v":367738,"vw":63.401614},{"c":66.74,"h":66.93,"l":65.93,"n":1653,"o":66.13,"t":"2026-03-04T05:00:00Z","v":116843,"vw":66.539914},{"c":65.87,"h":66.6624,"l":65.11,"n":4337,"o":66.45,"t":"2026-03-05T05:00:00Z","v":375826,"vw":65.669086},{"c":65.15,"h":65.69,"l":63.62,"n":2831,"o":64.1,"t":"2026-03-06T05:00:00Z","v":217868,"vw":64.778896},{"c":65.08,"h":65.31,"l":63.6801,"n":3346,"o":63.9,"t":"2026-03-09T04:00:00Z","v":361147,"vw":64.191514},{"c":66.37,"h":67.2,"l":65.9448,"n":2509,"o":66.79,"t":"2026-03-10T04:00:00Z","v":215876,"vw":66.638542},{"c":66.58,"h":66.81,"l":66.016,"n":940,"o":66.75,"t":"2026-03-11T04:00:00Z","v":76198,"vw":66.419487},{"c":64.81,"h":65.1,"l":63.83,"n":3603,"o":65.07,"t":"2026-03-12T04:00:00Z","v":412429,"vw":64.389582},{"c":63.38,"h":64.42,"l":63.16,"n":1552,"o":64.08,"t":"2026-03-13T04:00:00Z","v":184975,"vw":63.619546},{"c":64.21,"h":64.605,"l":63.95,"n":2250,"o":63.99,"t":"2026-03-16T04:00:00Z","v":212929,"vw":64.143142},{"c":64.35,"h":65.1,"l":64.21,"n":821,"o":64.6,"t":"2026-03-17T04:00:00Z","v":48754,"vw":64.689615},{"c":63.5,"h":64.95,"l":63.31,"n":1776,"o":64.83,"t":"2026-03-18T04:00:00Z","v":178517,"vw":63.986749},{"c":63.23,"h":63.805,"l":62.56,"n":1979,"o":62.56,"t":"2026-03-19T04:00:00Z","v":165455,"vw":63.027018},{"c":62.4,"h":63.925,"l":62.11,"n":1367,"o":63.7,"t":"2026-03-20T04:00:00Z","v":111490,"vw":62.79489},{"c":64.28,"h":65.31,"l":63.9199,"n":1632,"o":64.01,"t":"2026-03-23T04:00:00Z","v":134969,"vw":64.696318},{"c":63.26,"h":63.79,"l":62.9,"n":797,"o":63.31,"t":"2026-03-24T04:00:00Z","v":59818,"vw":63.250329},{"c":63.6,"h":64.45,"l":63.52,"n":2219,"o":63.66,"t":"2026-03-25T04:00:00Z","v":209218,"vw":64.025182},{"c":62.4,"h":63.24,"l":62.24,"n":938,"o":62.66,"t":"2026-03-26T04:00:00Z","v":66722,"vw":62.856504},{"c":61.55,"h":62.3,"l":61.33,"n":753,"o":62.02,"t":"2026-03-27T04:00:00Z","v":59890,"vw":61.792481},{"c":60.74,"h":61.302,"l":60.53,"n":821,"o":61.15,"t":"2026-03-30T04:00:00Z","v":75255,"vw":60.842098},{"c":63.87,"h":64.12,"l":62.45,"n":976,"o":62.53,"t":"2026-03-31T04:00:00Z","v":62022,"vw":63.432773},{"c":66,"h":66.54,"l":65.74,"n":4835,"o":66.1,"t":"2026-04-01T04:00:00Z","v":518817,"vw":66.157964},{"c":65.28,"h":65.85,"l":64.49,"n":2462,"o":64.68,"t":"2026-04-02T04:00:00Z","v":246562,"vw":65.27125},{"c":65.85,"h":66.11,"l":65.52,"n":2461,"o":65.52,"t":"2026-04-06T04:00:00Z","v":207317,"vw":65.947353},{"c":66.71,"h":66.91,"l":65.835,"n":2193,"o":66,"t":"2026-04-07T04:00:00Z","v":169935,"vw":66.158002},{"c":71.19,"h":71.57,"l":70.52,"n":2062,"o":71.27,"t":"2026-04-08T04:00:00Z","v":215312,"vw":71.217838},{"c":70.31,"h":70.9,"l":69.482,"n":875,"o":70.12,"t":"2026-04-09T04:00:00Z","v":93922,"vw":70.428943},{"c":70.6,"h":71.11,"l":70.3801,"n":982,"o":70.64,"t":"2026-04-10T04:00:00Z","v":75331,"vw":70.626971},{"c":71.39,"h":71.39,"l":69.9,"n":692,"o":69.9,"t":"2026-04-13T04:00:00Z","v":38948,"vw":70.531936},{"c":72.54,"h":72.6283,"l":72.17,"n":1758,"o":72.58,"t":"2026-04-14T04:00:00Z","v":217548,"vw":72.38857},{"c":72.39,"h":72.49,"l":72.13,"n":619,"o":72.36,"t":"2026-04-15T04:00:00Z","v":50151,"vw":72.281929},{"c":71.59,"h":72.45,"l":71.37,"n":646,"o":72.45,"t":"2026-04-16T04:00:00Z","v":98160,"vw":71.603982},{"c":72.93,"h":73.93,"l":72.69,"n":726,"o":73,"t":"2026-04-17T04:00:00Z","v":37620,"vw":73.304037},{"c":71.22,"h":71.66,"l":70.76,"n":849,"o":71.22,"t":"2026-04-20T04:00:00Z","v":41222,"vw":71.294666},{"c":70.28,"h":71.72,"l":69.94,"n":907,"o":71.22,"t":"2026-04-21T04:00:00Z","v":85266,"vw":70.752519},{"c":70,"h":70.645,"l":69.85,"n":332,"o":70.44,"t":"2026-04-22T04:00:00Z","v":25740,"vw":70.280139},{"c":69.79,"h":70.63,"l":69.095,"n":1337,"o":70.08,"t":"2026-04-23T04:00:00Z","v":89201,"vw":69.910216},{"c":70.2,"h":70.57,"l":69.75,"n":726,"o":70.57,"t":"2026-04-24T04:00:00Z","v":56583,"vw":70.078012},{"c":70.09,"h":70.665,"l":69.8262,"n":732,"o":70.37,"t":"2026-04-27T04:00:00Z","v":34029,"vw":70.10484},{"c":69.15,"h":69.63,"l":68.95,"n":727,"o":69.17,"t":"2026-04-28T04:00:00Z","v":59501,"vw":69.121815},{"c":69.1,"h":69.475,"l":68.65,"n":622,"o":68.67,"t":"2026-04-29T04:00:00Z","v":50016,"vw":68.912826},{"c":69.95,"h":69.95,"l":68.88,"n":1541,"o":69.15,"t":"2026-04-30T04:00:00Z","v":85809,"vw":69.523214},{"c":69.87,"h":70.6,"l":69.37,"n":1663,"o":69.8,"t":"2026-05-01T04:00:00Z","v":160535,"vw":70.046967},{"c":68.07,"h":69.85,"l":68.05,"n":809,"o":69.34,"t":"2026-05-04T04:00:00Z","v":61027,"vw":68.671945},{"c":70.15,"h":70.2,"l":69.34,"n":771,"o":69.57,"t":"2026-05-05T04:00:00Z","v":43937,"vw":69.905884},{"c":72.91,"h":73.17,"l":71.83,"n":1318,"o":72.21,"t":"2026-05-06T04:00:00Z","v":97639,"vw":72.664418},{"c":71.9628,"h":73.0799,"l":71.5401,"n":669,"o":72.82,"t":"2026-05-07T04:00:00Z","v":35460,"vw":72.383312},{"c":71.8183,"h":72.32,"l":71.542,"n":595,"o":72.32,"t":"2026-05-08T04:00:00Z","v":39086,"vw":71.956513},{"c":72.72,"h":73.27,"l":72.41,"n":1974,"o":72.41,"t":"2026-05-11T04:00:00Z","v":149175,"vw":73.008872},{"c":71.94,"h":72.26,"l":71.1701,"n":1402,"o":71.96,"t":"2026-05-12T04:00:00Z","v":120045,"vw":71.754985},{"c":72.0318,"h":72.115,"l":71.13,"n":5375,"o":71.66,"t":"2026-05-13T04:00:00Z","v":312611,"vw":71.688142},{"c":72.5,"h":72.7016,"l":71.73,"n":1775,"o":72.1,"t":"2026-05-14T04:00:00Z","v":228156,"vw":72.410317},{"c":70.5,"h":70.78,"l":70.09,"n":1552,"o":70.34,"t":"2026-05-15T04:00:00Z","v":141026,"vw":70.390253},{"c":70.0045,"h":70.18,"l":69.42,"n":1303,"o":69.81,"t":"2026-05-18T04:00:00Z","v":129693,"vw":69.749129},{"c":68.03,"h":69.03,"l":67.61,"n":1960,"o":68.99,"t":"2026-05-19T04:00:00Z","v":163134,"vw":68.282758},{"c":70.4,"h":70.46,"l":68.96,"n":1259,"o":68.96,"t":"2026-05-20T04:00:00Z","v":154753,"vw":69.747725},{"c":71.42,"h":71.56,"l":70.2844,"n":1151,"o":70.34,"t":"2026-05-21T04:00:00Z","v":97706,"vw":70.879408},{"c":70.54,"h":71.13,"l":70.37,"n":873,"o":71,"t":"2026-05-22T04:00:00Z","v":81924,"vw":70.8489},{"c":73.39,"h":73.5216,"l":73,"n":795,"o":73,"t":"2026-05-26T04:00:00Z","v":73352,"vw":73.263633},{"c":74.01,"h":74.41,"l":73.825,"n":555,"o":74.17,"t":"2026-05-27T04:00:00Z","v":41057,"vw":74.098299},{"c":74.1,"h":74.11,"l":73.47,"n":714,"o":73.95,"t":"2026-05-28T04:00:00Z","v":39832,"vw":73.798525},{"c":74.36,"h":74.75,"l":74.19,"n":1000,"o":74.25,"t":"2026-05-29T04:00:00Z","v":64221,"vw":74.458616},{"c":74.6,"h":74.8,"l":73.5,"n":1736,"o":74.18,"t":"2026-06-01T04:00:00Z","v":141157,"vw":73.943213},{"c":74.52,"h":74.93,"l":74.35,"n":1156,"o":74.5,"t":"2026-06-02T04:00:00Z","v":96311,"vw":74.693713},{"c":73.34,"h":74.51,"l":73,"n":711,"o":74.22,"t":"2026-06-03T04:00:00Z","v":56840,"vw":73.486252},{"c":73.4,"h":73.535,"l":73,"n":526,"o":73.31,"t":"2026-06-04T04:00:00Z","v":32457,"vw":73.354937},{"c":71.72,"h":73.92,"l":71.72,"n":1192,"o":73.92,"t":"2026-06-05T04:00:00Z","v":210622,"vw":72.578971},{"c":72.85,"h":73.415,"l":72.53,"n":1648,"o":73.18,"t":"2026-06-08T04:00:00Z","v":171474,"vw":72.850361},{"c":72.99,"h":74.19,"l":71.975,"n":664,"o":73.53,"t":"2026-06-09T04:00:00Z","v":63131,"vw":73.428345},{"c":72.74,"h":73.55,"l":72.439,"n":1505,"o":73.55,"t":"2026-06-10T04:00:00Z","v":309580,"vw":72.826442},{"c":75.43,"h":75.5,"l":73.18,"n":919,"o":73.27,"t":"2026-06-11T04:00:00Z","v":126825,"vw":73.989472},{"c":76.09,"h":76.25,"l":75.36,"n":525,"o":75.63,"t":"2026-06-12T04:00:00Z","v":30152,"vw":75.903541},{"c":77.62,"h":77.62,"l":76.88,"n":927,"o":77.06,"t":"2026-06-15T04:00:00Z","v":73188,"vw":77.42251},{"c":77.58,"h":77.9799,"l":77.32,"n":799,"o":77.32,"t":"2026-06-16T04:00:00Z","v":67700,"vw":77.70612},{"c":77.1,"h":78.225,"l":76.72,"n":727,"o":77.8,"t":"2026-06-17T04:00:00Z","v":61149,"vw":77.799406},{"c":77.19,"h":77.495,"l":77.04,"n":487,"o":77.07,"t":"2026-06-18T04:00:00Z","v":36610,"vw":77.246413},{"c":77.76,"h":78.12,"l":77.25,"n":502,"o":78.12,"t":"2026-06-22T04:00:00Z","v":32724,"vw":77.766039},{"c":76.04,"h":76.55,"l":75.95,"n":808,"o":76.52,"t":"2026-06-23T04:00:00Z","v":60152,"vw":76.180122},{"c":75.64,"h":76.1,"l":75.1,"n":829,"o":76.1,"t":"2026-06-24T04:00:00Z","v":75206,"vw":75.374323},{"c":75.09,"h":75.64,"l":75.09,"n":501,"o":75.64,"t":"2026-06-25T04:00:00Z","v":29204,"vw":75.35202},{"c":74.75,"h":75.295,"l":74.15,"n":568,"o":74.87,"t":"2026-06-26T04:00:00Z","v":38417,"vw":75.0488},{"c":75.54,"h":75.81,"l":75.1,"n":1022,"o":75.36,"t":"2026-06-29T04:00:00Z","v":76547,"vw":75.491936},{"c":75.5,"h":75.73,"l":74.76,"n":708,"o":75.15,"t":"2026-06-30T04:00:00Z","v":50474,"vw":75.370883},{"c":75.67,"h":75.98,"l":75.435,"n":549,"o":75.86,"t":"2026-07-01T04:00:00Z","v":59440,"vw":75.727041},{"c":76.04,"h":77.63,"l":76.04,"n":359,"o":76.63,"t":"2026-07-02T04:00:00Z","v":31390,"vw":76.721},{"c":78.55,"h":79.0799,"l":77.49,"n":1133,"o":77.84,"t":"2026-07-06T04:00:00Z","v":79004,"vw":78.587444},{"c":77.53,"h":79,"l":77.53,"n":2413,"o":78.42,"t":"2026-07-07T04:00:00Z","v":132370,"vw":78.038198},{"c":76.22,"h":76.99,"l":75.6901,"n":971,"o":76.32,"t":"2026-07-08T04:00:00Z","v":73435,"vw":76.358595},{"c":76.7,"h":77.45,"l":76.37,"n":1610,"o":76.37,"t":"2026-07-09T04:00:00Z","v":99214,"vw":77.03495},{"c":77.57,"h":77.96,"l":76.82,"n":422,"o":76.82,"t":"2026-07-10T04:00:00Z","v":19437,"vw":77.534777},{"c":76.07,"h":77.385,"l":76.06,"n":3701,"o":77.01,"t":"2026-07-13T04:00:00Z","v":315735,"vw":76.527742},{"c":76.59,"h":77.365,"l":76.18,"n":1589,"o":77.16,"t":"2026-07-14T04:00:00Z","v":205156,"vw":76.559914},{"c":76.37,"h":76.92,"l":76.1105,"n":1503,"o":76.28,"t":"2026-07-15T04:00:00Z","v":200414,"vw":76.481294},{"c":75.78,"h":76.44,"l":75.66,"n":768,"o":76.27,"t":"2026-07-16T04:00:00Z","v":81341,"vw":76.043814},{"c":74.5973,"h":74.8,"l":74.02,"n":734,"o":74.16,"t":"2026-07-17T04:00:00Z","v":92727,"vw":74.553917},{"c":74.68,"h":75.18,"l":74.36,"n":531,"o":75.18,"t":"2026-07-20T04:00:00Z","v":25696,"vw":74.790602},{"c":77.14,"h":77.39,"l":76.13,"n":1052,"o":76.24,"t":"2026-07-21T04:00:00Z","v":126652,"vw":77.227461},{"c":77.16,"h":77.555,"l":75.81,"n":1018,"o":75.86,"t":"2026-07-22T04:00:00Z","v":123604,"vw":77.115089},{"c":75.279,"h":75.73,"l":75.04,"n":656,"o":75.04,"t":"2026-07-23T04:00:00Z","v":78207,"vw":75.423473},{"c":77.2,"h":77.77,"l":76.6281,"n":2536,"o":76.66,"t":"2026-07-24T04:00:00Z","v":214295,"vw":77.225747},{"c":78.08,"h":78.315,"l":77.59,"n":3630,"o":77.9,"t":"2026-07-27T04:00:00Z","v":178486,"vw":78.011498},{"c":78.03,"h":78.09,"l":77.42,"n":362,"o":77.45,"t":"2026-07-28T04:00:00Z","v":25415,"vw":77.697462},{"c":78.52,"h":79.53,"l":77.395,"n":1854,"o":78.295,"t":"2026-07-29T04:00:00Z","v":252695,"vw":78.569183},{"c":80.7119,"h":80.7119,"l":79.11,"n":823,"o":79.3,"t":"2026-07-30T04:00:00Z","v":79257,"vw":80.455902},{"c":80.21,"h":80.92,"l":79.77,"n":1098,"o":80,"t":"2026-07-31T04:00:00Z","v":110054,"vw":80.4333},{"c":81.95,"h":82.2,"l":81.19,"n":1192,"o":81.19,"t":"2026-08-03T04:00:00Z","v":131351,"vw":81.852211},{"c":82.75,"h":83.33,"l":82.165,"n":1145,"o":82.47,"t":"2026-08-04T04:00:00Z","v":73069,"vw":82.735052},{"c":82.13,"h":82.95,"l":82.1,"n":1071,"o":82.44,"t":"2026-08-05T04:00:00Z","v":88970,"vw":82.332993},{"c":81.19,"h":82.17,"l":81.12,"n":407,"o":82.17,"t":"2026-08-06T04:00:00Z","v":20330,"vw":81.58625},{"c":81.79,"h":82.2755,"l":81.6,"n":472,"o":82.14,"t":"2026-08-07T04:00:00Z","v":28091,"vw":81.948223},{"c":81.96,"h":82.25,"l":81.63,"n":473,"o":81.91,"t":"2026-08-10T04:00:00Z","v":17666,"vw":81.93881},{"c":81.91,"h":82.47,"l":81.72,"n":365,"o":82.47,"t":"2026-08-11T04:00:00Z","v":11923,"vw":81.975704},{"c":82.0857,"h":82.85,"l":82.02,"n":687,"o":82.78,"t":"2026-08-12T04:00:00Z","v":66994,"vw":82.192699},{"c":82.254,"h":82.33,"l":81.81,"n":317,"o":82.18,"t":"2026-08-13T04:00:00Z","v":21243,"vw":82.167678},{"c":82.85,"h":83.04,"l":82.11,"n":775,"o":82.52,"t":"2026-08-14T04:00:00Z","v":61425,"vw":82.602269},{"c":83.1285,"h":83.69,"l":82.81,"n":544,"o":83.42,"t":"2026-08-17T04:00:00Z","v":25297,"vw":83.175325},{"c":82.71,"h":82.79,"l":82.19,"n":605,"o":82.32,"t":"2026-08-18T04:00:00Z","v":39583,"vw":82.489351},{"c":83.15,"h":83.4,"l":82.4027,"n":459,"o":82.66,"t":"2026-08-19T04:00:00Z","v":24704,"vw":83.052322},{"c":83.31,"h":83.74,"l":82.79,"n":532,"o":83.13,"t":"2026-08-20T04:00:00Z","v":30530,"vw":83.233817},{"c":84.495,"h":84.72,"l":83.84,"n":498,"o":84.09,"t":"2026-08-21T04:00:00Z","v":27763,"vw":84.406368},{"c":84.71,"h":84.97,"l":84,"n":1280,"o":84.7,"t":"2026-08-24T04:00:00Z","v":132474,"vw":84.688908},{"c":85.13,"h":85.47,"l":84.82,"n":731,"o":85.14,"t":"2026-08-25T04:00:00Z","v":40853,"vw":85.160056},{"c":85.41,"h":85.8999,"l":85.1322,"n":686,"o":85.67,"t":"2026-08-26T04:00:00Z","v":27669,"vw":85.599774},{"c":85.55,"h":85.6899,"l":84.81,"n":791,"o":85.32,"t":"2026-08-27T04:00:00Z","v":14742,"vw":85.295157},{"c":85.26,"h":86.09,"l":85.134,"n":400,"o":85.65,"t":"2026-08-28T04:00:00Z","v":21606,"vw":85.531009},{"c":85.19,"h":85.89,"l":84.88,"n":508,"o":85.89,"t":"2026-08-31T04:00:00Z","v":43366,"vw":85.343282},{"c":84,"h":85.35,"l":83.66,"n":597,"o":84.39,"t":"2026-09-01T04:00:00Z","v":34047,"vw":84.371894},{"c":84.34,"h":85.29,"l":83.651,"n":411,"o":84.97,"t":"2026-09-02T04:00:00Z","v":22521,"vw":84.2327},{"c":86.46,"h":86.7,"l":85.4707,"n":497,"o":85.86,"t":"2026-09-03T04:00:00Z","v":28619,"vw":86.093693},{"c":86.967,"h":87.1,"l":85.25,"n":585,"o":85.82,"t":"2026-09-04T04:00:00Z","v":27228,"vw":86.384423},{"c":86.9,"h":87.48,"l":86.42,"n":594,"o":86.77,"t":"2026-09-08T04:00:00Z","v":36514,"vw":86.878159},{"c":86.53,"h":87.0968,"l":86.38,"n":675,"o":86.64,"t":"2026-09-09T04:00:00Z","v":76944,"vw":86.580116},{"c":86.38,"h":86.7,"l":86,"n":441,"o":86.08,"t":"2026-09-10T04:00:00Z","v":22189,"vw":86.314234},{"c":87.51,"h":87.68,"l":86.75,"n":461,"o":87.24,"t":"2026-09-11T04:00:00Z","v":19988,"vw":87.361698},{"c":86.22,"h":86.885,"l":85.81,"n":552,"o":85.89,"t":"2026-09-14T04:00:00Z","v":26460,"vw":86.389951},{"c":86.07,"h":86.22,"l":85.38,"n":468,"o":86.22,"t":"2026-09-15T04:00:00Z","v":40776,"vw":85.824767},{"c":85.8,"h":86.36,"l":85.1688,"n":409,"o":86.36,"t":"2026-09-16T04:00:00Z","v":23761,"vw":85.719889},{"c":85.31,"h":85.42,"l":85.05,"n":531,"o":85.31,"t":"2026-09-17T04:00:00Z","v":20299,"vw":85.243459},{"c":85.09,"h":85.22,"l":84.6,"n":376,"o":85.04,"t":"2026-09-18T04:00:00Z","v":22177,"vw":84.836036},{"c":86.06,"h":86.39,"l":85.21,"n":1909,"o":85.21,"t":"2026-09-21T04:00:00Z","v":216550,"vw":86.011147},{"c":84.86,"h":85.35,"l":84.5001,"n":549,"o":85.25,"t":"2026-09-22T04:00:00Z","v":24160,"vw":84.939162},{"c":82.99,"h":84.1,"l":82.91,"n":677,"o":83.64,"t":"2026-09-23T04:00:00Z","v":21396,"vw":83.503764},{"c":82.94,"h":83.6071,"l":82.5305,"n":257,"o":82.81,"t":"2026-09-24T04:00:00Z","v":12991,"vw":83.055451},{"c":84.8,"h":84.99,"l":83.99,"n":958,"o":84.4,"t":"2026-09-25T04:00:00Z","v":110200,"vw":84.735728},{"c":85.91,"h":86.04,"l":84.77,"n":562,"o":85.21,"t":"2026-09-28T04:00:00Z","v":24929,"vw":85.503567},{"c":85.35,"h":86.12,"l":85.21,"n":287,"o":86.12,"t":"2026-09-29T04:00:00Z","v":22334,"vw":85.501884},{"c":85.7,"h":86.78,"l":85.66,"n":723,"o":86.52,"t":"2026-09-30T04:00:00Z","v":46170,"vw":86.079137},{"c":83.89,"h":85.75,"l":83.5007,"n":890,"o":85.41,"t":"2026-10-01T04:00:00Z","v":70982,"vw":84.102779},{"c":82.47,"h":83.3,"l":82.06,"n":1516,"o":83,"t":"2026-10-02T04:00:00Z","v":41657,"vw":82.623785},{"c":82.54,"h":83.2599,"l":82.21,"n":515,"o":82.46,"t":"2026-10-05T04:00:00Z","v":26895,"vw":82.530829},{"c":84.2,"h":85.2299,"l":83.75,"n":921,"o":84,"t":"2026-10-06T04:00:00Z","v":53692,"vw":84.555731},{"c":81.61,"h":82.42,"l":80.9002,"n":696,"o":82.37,"t":"2026-10-07T04:00:00Z","v":56973,"vw":81.596682},{"c":79.52,"h":80.2251,"l":79.11,"n":665,"o":79.69,"t":"2026-10-08T04:00:00Z","v":40511,"vw":79.552011},{"c":79.1,"h":79.8712,"l":79,"n":409,"o":79.24,"t":"2026-10-09T04:00:00Z","v":20989,"vw":79.217904},{"c":80.86,"h":81.17,"l":79.4401,"n":848,"o":80.12,"t":"2026-10-12T04:00:00Z","v":84208,"vw":80.422106},{"c":80.94,"h":82.2,"l":80.6,"n":685,"o":81.38,"t":"2026-10-13T04:00:00Z","v":37523,"vw":81.119018},{"c":80.14,"h":80.95,"l":79.93,"n":558,"o":80.95,"t":"2026-10-14T04:00:00Z","v":21616,"vw":80.209725},{"c":80.69,"h":80.85,"l":80.1201,"n":327,"o":80.18,"t":"2026-10-15T04:00:00Z","v":15636,"vw":80.491747},{"c":80.15,"h":81.15,"l":80.03,"n":364,"o":81,"t":"2026-10-16T04:00:00Z","v":20256,"vw":80.571568},{"c":80.21,"h":80.73,"l":79.93,"n":374,"o":80.56,"t":"2026-10-19T04:00:00Z","v":29274,"vw":80.184379},{"c":81.25,"h":81.25,"l":80.09,"n":365,"o":80.11,"t":"2026-10-20T04:00:00Z","v":13822,"vw":80.734},{"c":81.42,"h":81.93,"l":81.23,"n":307,"o":81.5,"t":"2026-10-21T04:00:00Z","v":12048,"vw":81.613579},{"c":78.55,"h":79.665,"l":78.26,"n":1242,"o":79.665,"t":"2026-10-22T04:00:00Z","v":77079,"vw":78.692962},{"c":77.725,"h":77.92,"l":76.7875,"n":713,"o":77.45,"t":"2026-10-23T04:00:00Z","v":69173,"vw":77.386699}],"volatilityBars":[{"c":85.52,"h":85.52,"l":85.52,"n":2,"o":85.52,"t":"2026-09-22T08:00:00Z","v":300,"vw":85.52},{"c":85.18,"h":85.25,"l":85.18,"n":31,"o":85.25,"t":"2026-09-22T13:30:00Z","v":2012,"vw":85.242836},{"c":85.245,"h":85.245,"l":85.18,"n":17,"o":85.24,"t":"2026-09-22T13:45:00Z","v":621,"vw":85.228255},{"c":85,"h":85.1521,"l":85,"n":16,"o":85.1521,"t":"2026-09-22T14:00:00Z","v":3203,"vw":85.050691},{"c":85,"h":85.05,"l":85,"n":24,"o":85.05,"t":"2026-09-22T14:30:00Z","v":1996,"vw":85.00347},{"c":84.53,"h":84.53,"l":84.53,"n":6,"o":84.53,"t":"2026-09-22T14:45:00Z","v":325,"vw":84.53},{"c":84.795,"h":84.795,"l":84.6106,"n":4,"o":84.6106,"t":"2026-09-22T15:00:00Z","v":1902,"vw":84.767754},{"c":84.8,"h":84.8,"l":84.72,"n":39,"o":84.72,"t":"2026-09-22T15:30:00Z","v":2055,"vw":84.794483},{"c":84.76,"h":84.815,"l":84.76,"n":14,"o":84.76,"t":"2026-09-22T15:45:00Z","v":1880,"vw":84.763785},{"c":84.735,"h":84.735,"l":84.735,"n":1,"o":84.735,"t":"2026-09-22T16:00:00Z","v":360,"vw":84.735},{"c":84.705,"h":84.705,"l":84.705,"n":8,"o":84.705,"t":"2026-09-22T16:15:00Z","v":301,"vw":84.705},{"c":84.96,"h":84.96,"l":84.5001,"n":5,"o":84.5001,"t":"2026-09-22T16:30:00Z","v":740,"vw":84.7268},{"c":84.65,"h":84.73,"l":84.65,"n":35,"o":84.73,"t":"2026-09-22T16:45:00Z","v":1054,"vw":84.676667},{"c":84.795,"h":84.795,"l":84.795,"n":3,"o":84.795,"t":"2026-09-22T17:00:00Z","v":136,"vw":84.795},{"c":84.8,"h":84.8,"l":84.8,"n":8,"o":84.8,"t":"2026-09-22T17:15:00Z","v":789,"vw":84.8},{"c":85.16,"h":85.16,"l":85.11,"n":4,"o":85.11,"t":"2026-09-22T18:00:00Z","v":260,"vw":85.135},{"c":85.075,"h":85.075,"l":85.075,"n":4,"o":85.075,"t":"2026-09-22T18:45:00Z","v":229,"vw":85.075},{"c":84.8601,"h":84.8601,"l":84.8601,"n":5,"o":84.8601,"t":"2026-09-22T19:15:00Z","v":870,"vw":84.8601},{"c":84.91,"h":85.35,"l":84.91,"n":8,"o":85.35,"t":"2026-09-22T19:30:00Z","v":760,"vw":85.166861},{"c":85.24,"h":85.24,"l":85.23,"n":9,"o":85.23,"t":"2026-09-22T19:45:00Z","v":831,"vw":85.231508},{"c":84.86,"h":84.86,"l":84.86,"n":7,"o":84.86,"t":"2026-09-22T20:00:00Z","v":468,"vw":84.86},{"c":83.6239,"h":84.1,"l":83.06,"n":56,"o":83.64,"t":"2026-09-23T13:30:00Z","v":3529,"vw":83.675328},{"c":83.64,"h":83.64,"l":83.64,"n":3,"o":83.64,"t":"2026-09-23T13:45:00Z","v":581,"vw":83.64},{"c":83.2101,"h":83.2101,"l":83.2101,"n":4,"o":83.2101,"t":"2026-09-23T14:15:00Z","v":201,"vw":83.2101},{"c":83.49,"h":83.49,"l":83.4,"n":4,"o":83.48,"t":"2026-09-23T14:45:00Z","v":340,"vw":83.456667},{"c":83.4901,"h":83.75,"l":83.4901,"n":4,"o":83.75,"t":"2026-09-23T15:00:00Z","v":453,"vw":83.676226},{"c":83.74,"h":83.76,"l":83.74,"n":3,"o":83.76,"t":"2026-09-23T15:15:00Z","v":1308,"vw":83.758459},{"c":83.5006,"h":83.5006,"l":83.5,"n":4,"o":83.5,"t":"2026-09-23T15:30:00Z","v":351,"vw":83.5004},{"c":83.63,"h":83.85,"l":83.2701,"n":14,"o":83.85,"t":"2026-09-23T15:45:00Z","v":2146,"vw":83.342912},{"c":83.5,"h":83.5,"l":83.455,"n":10,"o":83.455,"t":"2026-09-23T16:15:00Z","v":546,"vw":83.47},{"c":83.11,"h":83.22,"l":83.11,"n":4,"o":83.22,"t":"2026-09-23T16:45:00Z","v":239,"vw":83.165},{"c":83.395,"h":83.395,"l":83.395,"n":13,"o":83.395,"t":"2026-09-23T17:00:00Z","v":375,"vw":83.395},{"c":83.42,"h":83.42,"l":83.125,"n":24,"o":83.4,"t":"2026-09-23T17:30:00Z","v":940,"vw":83.301226},{"c":83.375,"h":83.375,"l":83.375,"n":3,"o":83.375,"t":"2026-09-23T18:00:00Z","v":186,"vw":83.375},{"c":83.425,"h":83.63,"l":83.24,"n":13,"o":83.43,"t":"2026-09-23T18:45:00Z","v":1737,"vw":83.389675},{"c":83.445,"h":83.64,"l":83.445,"n":5,"o":83.64,"t":"2026-09-23T19:15:00Z","v":1008,"vw":83.620263},{"c":83.4,"h":83.4,"l":83.4,"n":5,"o":83.4,"t":"2026-09-23T19:30:00Z","v":331,"vw":83.4},{"c":82.91,"h":83.5,"l":82.91,"n":39,"o":83.4,"t":"2026-09-23T19:45:00Z","v":1580,"vw":83.325031},{"c":82.99,"h":82.99,"l":82.99,"n":8,"o":82.99,"t":"2026-09-23T20:00:00Z","v":390,"vw":82.99},{"c":83.51,"h":83.51,"l":82.5305,"n":22,"o":82.81,"t":"2026-09-24T13:30:00Z","v":3747,"vw":82.76145},{"c":83.045,"h":83.045,"l":83.045,"n":2,"o":83.045,"t":"2026-09-24T13:45:00Z","v":161,"vw":83.045},{"c":83.03,"h":83.03,"l":83.03,"n":3,"o":83.03,"t":"2026-09-24T14:00:00Z","v":483,"vw":83.03},{"c":82.96,"h":82.96,"l":82.96,"n":3,"o":82.96,"t":"2026-09-24T14:45:00Z","v":170,"vw":82.96},{"c":82.885,"h":82.885,"l":82.885,"n":1,"o":82.885,"t":"2026-09-24T15:15:00Z","v":1300,"vw":82.885},{"c":83.4,"h":83.4,"l":83.36,"n":5,"o":83.36,"t":"2026-09-24T16:15:00Z","v":485,"vw":83.385052},{"c":83.6071,"h":83.6071,"l":83.6071,"n":1,"o":83.6071,"t":"2026-09-24T16:30:00Z","v":180,"vw":83.6071},{"c":83.43,"h":83.43,"l":83.43,"n":1,"o":83.43,"t":"2026-09-24T17:30:00Z","v":569,"vw":83.43},{"c":83.245,"h":83.245,"l":83.0001,"n":7,"o":83.0001,"t":"2026-09-24T17:45:00Z","v":466,"vw":83.074348},{"c":83.0162,"h":83.54,"l":83.0162,"n":3,"o":83.3009,"t":"2026-09-24T18:15:00Z","v":796,"vw":83.29796},{"c":83.0102,"h":83.0102,"l":83.0102,"n":1,"o":83.0102,"t":"2026-09-24T18:45:00Z","v":200,"vw":83.0102},{"c":83.285,"h":83.31,"l":83.285,"n":4,"o":83.31,"t":"2026-09-24T19:00:00Z","v":453,"vw":83.303889},{"c":83.42,"h":83.42,"l":83.31,"n":13,"o":83.31,"t":"2026-09-24T19:30:00Z","v":1966,"vw":83.328333},{"c":83.42,"h":83.42,"l":83.42,"n":3,"o":83.42,"t":"2026-09-24T19:45:00Z","v":145,"vw":83.42},{"c":82.94,"h":82.94,"l":82.94,"n":4,"o":82.94,"t":"2026-09-24T20:00:00Z","v":284,"vw":82.94},{"c":83.01,"h":83.02,"l":83.01,"n":2,"o":83.02,"t":"2026-09-25T09:15:00Z","v":870,"vw":83.016897},{"c":84.125,"h":84.58,"l":84.125,"n":23,"o":84.4,"t":"2026-09-25T13:30:00Z","v":2009,"vw":84.406024},{"c":83.99,"h":84.36,"l":83.99,"n":5,"o":84.185,"t":"2026-09-25T14:15:00Z","v":830,"vw":84.061159},{"c":84.1603,"h":84.1603,"l":84.15,"n":14,"o":84.15,"t":"2026-09-25T14:45:00Z","v":786,"vw":84.158232},{"c":84.33,"h":84.49,"l":84.33,"n":10,"o":84.335,"t":"2026-09-25T15:00:00Z","v":1893,"vw":84.414788},{"c":84.49,"h":84.49,"l":84.49,"n":5,"o":84.49,"t":"2026-09-25T15:15:00Z","v":182,"vw":84.49},{"c":84.4399,"h":84.4399,"l":84.375,"n":4,"o":84.375,"t":"2026-09-25T15:30:00Z","v":1422,"vw":84.38414},{"c":84.2446,"h":84.44,"l":84.2446,"n":4,"o":84.44,"t":"2026-09-25T15:45:00Z","v":320,"vw":84.345831},{"c":84.62,"h":84.62,"l":84.62,"n":1,"o":84.62,"t":"2026-09-25T16:00:00Z","v":200,"vw":84.62},{"c":84.63,"h":84.63,"l":84.63,"n":2,"o":84.63,"t":"2026-09-25T16:15:00Z","v":118,"vw":84.63},{"c":84.92,"h":84.95,"l":84.52,"n":38,"o":84.52,"t":"2026-09-25T16:30:00Z","v":4901,"vw":84.7321},{"c":84.67,"h":84.96,"l":84.67,"n":59,"o":84.92,"t":"2026-09-25T16:45:00Z","v":4735,"vw":84.874054},{"c":84.51,"h":84.81,"l":84.51,"n":5,"o":84.72,"t":"2026-09-25T17:00:00Z","v":1559,"vw":84.563333},{"c":84.595,"h":84.595,"l":84.595,"n":1,"o":84.595,"t":"2026-09-25T17:15:00Z","v":100,"vw":84.595},{"c":84.575,"h":84.575,"l":84.575,"n":1,"o":84.575,"t":"2026-09-25T17:30:00Z","v":100,"vw":84.575},{"c":84.77,"h":84.77,"l":84.605,"n":2,"o":84.605,"t":"2026-09-25T17:45:00Z","v":1784,"vw":84.757976},{"c":84.9122,"h":84.9122,"l":84.9122,"n":3,"o":84.9122,"t":"2026-09-25T18:00:00Z","v":1056,"vw":84.9122},{"c":84.7701,"h":84.99,"l":84.465,"n":170,"o":84.985,"t":"2026-09-25T18:15:00Z","v":31909,"vw":84.813107},{"c":84.71,"h":84.92,"l":84.43,"n":171,"o":84.82,"t":"2026-09-25T18:30:00Z","v":22843,"vw":84.704215},{"c":84.75,"h":84.87,"l":84.6052,"n":31,"o":84.74,"t":"2026-09-25T18:45:00Z","v":3223,"vw":84.741467},{"c":84.86,"h":84.908,"l":84.59,"n":16,"o":84.76,"t":"2026-09-25T19:00:00Z","v":2900,"vw":84.83256},{"c":84.77,"h":84.78,"l":84.77,"n":10,"o":84.78,"t":"2026-09-25T19:15:00Z","v":811,"vw":84.773739},{"c":84.735,"h":84.83,"l":84.735,"n":12,"o":84.83,"t":"2026-09-25T19:30:00Z","v":756,"vw":84.753887},{"c":84.8,"h":84.97,"l":84.65,"n":86,"o":84.77,"t":"2026-09-25T19:45:00Z","v":7443,"vw":84.799346},{"c":84.7594,"h":84.7594,"l":84.7594,"n":4,"o":84.7594,"t":"2026-09-25T20:00:00Z","v":12011,"vw":84.7594},{"c":85.3,"h":85.3,"l":84.77,"n":36,"o":85.21,"t":"2026-09-28T13:30:00Z","v":3364,"vw":84.975476},{"c":85.1501,"h":85.7459,"l":85.1501,"n":15,"o":85.7459,"t":"2026-09-28T14:30:00Z","v":4030,"vw":85.255683},{"c":85.35,"h":85.545,"l":85.35,"n":6,"o":85.545,"t":"2026-09-28T14:45:00Z","v":342,"vw":85.48},{"c":85.18,"h":85.3,"l":85.18,"n":3,"o":85.3,"t":"2026-09-28T15:00:00Z","v":282,"vw":85.245455},{"c":85.325,"h":85.325,"l":85.325,"n":4,"o":85.325,"t":"2026-09-28T15:30:00Z","v":127,"vw":85.325},{"c":85.365,"h":85.365,"l":85.365,"n":3,"o":85.365,"t":"2026-09-28T16:00:00Z","v":133,"vw":85.365},{"c":85.6875,"h":85.76,"l":85.6875,"n":8,"o":85.76,"t":"2026-09-28T16:30:00Z","v":1043,"vw":85.703611},{"c":85.41,"h":85.4105,"l":85.41,"n":3,"o":85.4105,"t":"2026-09-28T17:00:00Z","v":225,"vw":85.41025},{"c":85.825,"h":85.87,"l":85.825,"n":9,"o":85.87,"t":"2026-09-28T17:15:00Z","v":686,"vw":85.840447},{"c":85.49,"h":85.49,"l":85.49,"n":2,"o":85.49,"t":"2026-09-28T18:00:00Z","v":102,"vw":85.49},{"c":85.79,"h":85.79,"l":85.79,"n":3,"o":85.79,"t":"2026-09-28T18:45:00Z","v":1520,"vw":85.79},{"c":85.79,"h":85.79,"l":85.79,"n":5,"o":85.79,"t":"2026-09-28T19:00:00Z","v":300,"vw":85.79},{"c":85.775,"h":85.775,"l":85.775,"n":2,"o":85.775,"t":"2026-09-28T19:15:00Z","v":102,"vw":85.775},{"c":85.93,"h":86.04,"l":85.8,"n":32,"o":86.02,"t":"2026-09-28T19:30:00Z","v":2094,"vw":85.911662},{"c":86.02,"h":86.04,"l":85.8,"n":49,"o":85.93,"t":"2026-09-28T19:45:00Z","v":2351,"vw":85.903666},{"c":85.91,"h":85.91,"l":85.91,"n":7,"o":85.91,"t":"2026-09-28T20:00:00Z","v":1438,"vw":85.91},{"c":86.0353,"h":86.12,"l":86.0353,"n":12,"o":86.12,"t":"2026-09-29T13:30:00Z","v":405,"vw":86.059948},{"c":85.525,"h":85.525,"l":85.525,"n":1,"o":85.525,"t":"2026-09-29T13:45:00Z","v":117,"vw":85.525},{"c":85.585,"h":86.07,"l":85.585,"n":4,"o":86.07,"t":"2026-09-29T14:45:00Z","v":503,"vw":85.872444},{"c":85.59,"h":85.61,"l":85.59,"n":2,"o":85.61,"t":"2026-09-29T15:00:00Z","v":734,"vw":85.600163},{"c":85.43,"h":85.465,"l":85.43,"n":3,"o":85.465,"t":"2026-09-29T15:15:00Z","v":600,"vw":85.4475},{"c":85.43,"h":85.43,"l":85.43,"n":3,"o":85.43,"t":"2026-09-29T16:00:00Z","v":905,"vw":85.43},{"c":85.36,"h":85.59,"l":85.21,"n":13,"o":85.58,"t":"2026-09-29T16:45:00Z","v":1199,"vw":85.467766},{"c":85.2495,"h":85.2495,"l":85.2495,"n":1,"o":85.2495,"t":"2026-09-29T17:15:00Z","v":120,"vw":85.2495},{"c":85.6099,"h":85.6099,"l":85.6099,"n":1,"o":85.6099,"t":"2026-09-29T17:30:00Z","v":223,"vw":85.6099},{"c":85.355,"h":85.355,"l":85.355,"n":1,"o":85.355,"t":"2026-09-29T17:45:00Z","v":122,"vw":85.355},{"c":85.4,"h":85.5344,"l":85.4,"n":7,"o":85.5344,"t":"2026-09-29T19:00:00Z","v":1265,"vw":85.440218},{"c":85.44,"h":85.44,"l":85.44,"n":2,"o":85.44,"t":"2026-09-29T19:15:00Z","v":603,"vw":85.44},{"c":85.7,"h":85.7,"l":85.44,"n":14,"o":85.44,"t":"2026-09-29T19:30:00Z","v":1504,"vw":85.676364},{"c":85.57,"h":85.89,"l":85.44,"n":17,"o":85.44,"t":"2026-09-29T19:45:00Z","v":4413,"vw":85.480667},{"c":85.35,"h":85.35,"l":85.35,"n":8,"o":85.35,"t":"2026-09-29T20:00:00Z","v":8126,"vw":85.35},{"c":86.78,"h":86.78,"l":86.52,"n":13,"o":86.52,"t":"2026-09-30T13:30:00Z","v":1403,"vw":86.615448},{"c":86.5993,"h":86.5993,"l":86.4401,"n":19,"o":86.56,"t":"2026-09-30T13:45:00Z","v":1165,"vw":86.480825},{"c":86.365,"h":86.365,"l":86.34,"n":6,"o":86.34,"t":"2026-09-30T14:00:00Z","v":563,"vw":86.350549},{"c":86.42,"h":86.42,"l":86.07,"n":2,"o":86.07,"t":"2026-09-30T14:15:00Z","v":268,"vw":86.226716},{"c":86.1101,"h":86.1101,"l":86.1101,"n":1,"o":86.1101,"t":"2026-09-30T15:00:00Z","v":168,"vw":86.1101},{"c":86.375,"h":86.375,"l":86.375,"n":1,"o":86.375,"t":"2026-09-30T15:30:00Z","v":1200,"vw":86.375},{"c":86.3,"h":86.3,"l":86.3,"n":4,"o":86.3,"t":"2026-09-30T15:45:00Z","v":801,"vw":86.3},{"c":86.1022,"h":86.315,"l":86.1022,"n":4,"o":86.315,"t":"2026-09-30T16:00:00Z","v":428,"vw":86.233069},{"c":86.29,"h":86.31,"l":86.29,"n":3,"o":86.31,"t":"2026-09-30T16:45:00Z","v":773,"vw":86.300349},{"c":86.215,"h":86.215,"l":86.215,"n":2,"o":86.215,"t":"2026-09-30T17:15:00Z","v":200,"vw":86.215},{"c":86.245,"h":86.38,"l":86.245,"n":9,"o":86.37,"t":"2026-09-30T17:30:00Z","v":489,"vw":86.34375},{"c":86.445,"h":86.445,"l":86.11,"n":19,"o":86.3,"t":"2026-09-30T18:00:00Z","v":1148,"vw":86.216666},{"c":86.2,"h":86.255,"l":86.2,"n":17,"o":86.2,"t":"2026-09-30T18:15:00Z","v":1066,"vw":86.217},{"c":86.19,"h":86.24,"l":86.19,"n":32,"o":86.24,"t":"2026-09-30T18:30:00Z","v":960,"vw":86.2175},{"c":86.11,"h":86.185,"l":85.805,"n":172,"o":86.15,"t":"2026-09-30T18:45:00Z","v":26685,"vw":86.01971},{"c":85.95,"h":86.09,"l":85.92,"n":23,"o":85.965,"t":"2026-09-30T19:00:00Z","v":1203,"vw":85.970418},{"c":85.9,"h":86.065,"l":85.9,"n":15,"o":86.065,"t":"2026-09-30T19:15:00Z","v":934,"vw":85.956667},{"c":86,"h":86.1795,"l":85.9,"n":10,"o":85.925,"t":"2026-09-30T19:30:00Z","v":761,"vw":85.962763},{"c":85.66,"h":86.06,"l":85.66,"n":36,"o":85.835,"t":"2026-09-30T19:45:00Z","v":1992,"vw":85.78633},{"c":85.17,"h":85.7,"l":85.17,"n":6,"o":85.7,"t":"2026-09-30T20:00:00Z","v":744,"vw":85.606892},{"c":86.67,"h":86.67,"l":86.67,"n":1,"o":86.67,"t":"2026-10-01T08:00:00Z","v":800,"vw":86.67},{"c":85.3,"h":85.75,"l":85.165,"n":76,"o":85.41,"t":"2026-10-01T13:30:00Z","v":5687,"vw":85.286633},{"c":85.05,"h":85.3,"l":84.8,"n":48,"o":85.2675,"t":"2026-10-01T13:45:00Z","v":4949,"vw":85.131879},{"c":84.55,"h":84.58,"l":84.55,"n":5,"o":84.58,"t":"2026-10-01T14:00:00Z","v":268,"vw":84.565},{"c":84.3893,"h":84.6772,"l":84.3893,"n":13,"o":84.6772,"t":"2026-10-01T14:15:00Z","v":1257,"vw":84.568222},{"c":84.68,"h":84.68,"l":83.6,"n":21,"o":84.15,"t":"2026-10-01T14:30:00Z","v":983,"vw":84.002459},{"c":84.165,"h":84.23,"l":83.98,"n":16,"o":83.98,"t":"2026-10-01T14:45:00Z","v":1093,"vw":84.139549},{"c":84.135,"h":84.58,"l":84.135,"n":40,"o":84.55,"t":"2026-10-01T15:00:00Z","v":5894,"vw":84.38917},{"c":83.77,"h":83.77,"l":83.77,"n":2,"o":83.77,"t":"2026-10-01T15:15:00Z","v":105,"vw":83.77},{"c":83.92,"h":84.3,"l":83.76,"n":47,"o":84.105,"t":"2026-10-01T15:30:00Z","v":5377,"vw":84.009453},{"c":84,"h":84,"l":84,"n":6,"o":84,"t":"2026-10-01T16:00:00Z","v":466,"vw":84},{"c":83.89,"h":83.89,"l":83.89,"n":2,"o":83.89,"t":"2026-10-01T16:15:00Z","v":260,"vw":83.89},{"c":83.9,"h":84.1,"l":83.9,"n":6,"o":84.1,"t":"2026-10-01T16:30:00Z","v":309,"vw":84.017012},{"c":83.83,"h":83.9,"l":83.83,"n":9,"o":83.9,"t":"2026-10-01T16:45:00Z","v":730,"vw":83.857692},{"c":83.53,"h":84.16,"l":83.5007,"n":21,"o":84.1199,"t":"2026-10-01T17:00:00Z","v":1849,"vw":83.771002},{"c":83.745,"h":84.1,"l":83.745,"n":17,"o":83.91,"t":"2026-10-01T17:30:00Z","v":972,"vw":84.0025},{"c":83.72,"h":83.81,"l":83.72,"n":18,"o":83.78,"t":"2026-10-01T17:45:00Z","v":21940,"vw":83.79882},{"c":83.51,"h":83.84,"l":83.51,"n":8,"o":83.62,"t":"2026-10-01T18:00:00Z","v":1202,"vw":83.567917},{"c":83.525,"h":83.85,"l":83.525,"n":3,"o":83.85,"t":"2026-10-01T18:15:00Z","v":480,"vw":83.651042},{"c":83.52,"h":83.85,"l":83.51,"n":9,"o":83.51,"t":"2026-10-01T18:30:00Z","v":910,"vw":83.666101},{"c":83.52,"h":83.52,"l":83.52,"n":8,"o":83.52,"t":"2026-10-01T18:45:00Z","v":496,"vw":83.52},{"c":83.52,"h":83.855,"l":83.52,"n":13,"o":83.52,"t":"2026-10-01T19:00:00Z","v":1433,"vw":83.681752},{"c":83.52,"h":83.52,"l":83.52,"n":18,"o":83.52,"t":"2026-10-01T19:15:00Z","v":899,"vw":83.52},{"c":83.7,"h":83.855,"l":83.52,"n":32,"o":83.52,"t":"2026-10-01T19:30:00Z","v":2290,"vw":83.596634},{"c":83.89,"h":83.89,"l":83.52,"n":68,"o":83.52,"t":"2026-10-01T19:45:00Z","v":4133,"vw":83.611026},{"c":84.2,"h":84.2,"l":83.96,"n":9,"o":83.96,"t":"2026-10-01T20:00:00Z","v":993,"vw":84.116667},{"c":83,"h":83.01,"l":83,"n":56,"o":83,"t":"2026-10-02T13:30:00Z","v":3636,"vw":83.001334},{"c":82.905,"h":83.0201,"l":82.56,"n":47,"o":82.56,"t":"2026-10-02T13:45:00Z","v":5410,"vw":82.961908},{"c":82.55,"h":82.6406,"l":82.55,"n":5,"o":82.6406,"t":"2026-10-02T14:15:00Z","v":389,"vw":82.6104},{"c":82.95,"h":83.038,"l":82.95,"n":4,"o":83.038,"t":"2026-10-02T14:30:00Z","v":421,"vw":83.012286},{"c":82.5619,"h":83.3,"l":82.5619,"n":99,"o":83.3,"t":"2026-10-02T14:45:00Z","v":2010,"vw":82.785792},{"c":82.6769,"h":82.6769,"l":82.6769,"n":1,"o":82.6769,"t":"2026-10-02T15:00:00Z","v":250,"vw":82.6769},{"c":82.5,"h":82.65,"l":82.5,"n":14,"o":82.65,"t":"2026-10-02T15:15:00Z","v":1403,"vw":82.540451},{"c":82.405,"h":82.5907,"l":82.405,"n":4,"o":82.5907,"t":"2026-10-02T15:30:00Z","v":246,"vw":82.482503},{"c":82.5825,"h":82.65,"l":82.1557,"n":8,"o":82.1557,"t":"2026-10-02T15:45:00Z","v":626,"vw":82.518079},{"c":82.405,"h":82.405,"l":82.405,"n":7,"o":82.405,"t":"2026-10-02T16:15:00Z","v":501,"vw":82.405},{"c":82.405,"h":82.405,"l":82.2325,"n":8,"o":82.3951,"t":"2026-10-02T16:30:00Z","v":1900,"vw":82.363995},{"c":82.405,"h":82.405,"l":82.3446,"n":7,"o":82.3446,"t":"2026-10-02T16:45:00Z","v":503,"vw":82.39292},{"c":82.405,"h":82.405,"l":82.06,"n":5,"o":82.06,"t":"2026-10-02T17:00:00Z","v":696,"vw":82.29},{"c":82.405,"h":82.405,"l":82.35,"n":2,"o":82.35,"t":"2026-10-02T17:15:00Z","v":450,"vw":82.362222},{"c":82.13,"h":82.75,"l":82.13,"n":11,"o":82.405,"t":"2026-10-02T17:30:00Z","v":864,"vw":82.389844},{"c":82.405,"h":82.405,"l":82.405,"n":10,"o":82.405,"t":"2026-10-02T17:45:00Z","v":307,"vw":82.405},{"c":82.405,"h":82.405,"l":82.405,"n":1,"o":82.405,"t":"2026-10-02T18:00:00Z","v":100,"vw":82.405},{"c":82.11,"h":82.11,"l":82.09,"n":3,"o":82.09,"t":"2026-10-02T18:15:00Z","v":231,"vw":82.1},{"c":82.36,"h":82.57,"l":82.36,"n":26,"o":82.4,"t":"2026-10-02T18:30:00Z","v":2021,"vw":82.407778},{"c":82.425,"h":82.425,"l":82.425,"n":2,"o":82.425,"t":"2026-10-02T18:45:00Z","v":643,"vw":82.425},{"c":82.425,"h":82.425,"l":82.425,"n":3,"o":82.425,"t":"2026-10-02T19:00:00Z","v":300,"vw":82.425},{"c":82.45,"h":82.45,"l":82.11,"n":8,"o":82.425,"t":"2026-10-02T19:15:00Z","v":1101,"vw":82.308402},{"c":82.52,"h":82.6014,"l":82.29,"n":144,"o":82.6014,"t":"2026-10-02T19:30:00Z","v":7683,"vw":82.494356},{"c":82.75,"h":82.75,"l":82.355,"n":81,"o":82.55,"t":"2026-10-02T19:45:00Z","v":4134,"vw":82.611701},{"c":82.47,"h":82.47,"l":82.47,"n":5,"o":82.47,"t":"2026-10-02T20:00:00Z","v":594,"vw":82.47},{"c":82.33,"h":82.46,"l":82.33,"n":18,"o":82.46,"t":"2026-10-05T13:30:00Z","v":990,"vw":82.419855},{"c":82.545,"h":82.545,"l":82.21,"n":10,"o":82.2101,"t":"2026-10-05T13:45:00Z","v":1201,"vw":82.24045},{"c":82.65,"h":82.65,"l":82.2101,"n":11,"o":82.2101,"t":"2026-10-05T14:00:00Z","v":620,"vw":82.309634},{"c":82.2701,"h":82.2701,"l":82.2701,"n":4,"o":82.2701,"t":"2026-10-05T14:15:00Z","v":2386,"vw":82.2701},{"c":83.2599,"h":83.2599,"l":82.37,"n":4,"o":82.37,"t":"2026-10-05T14:30:00Z","v":7929,"vw":82.387885},{"c":82.81,"h":82.81,"l":82.81,"n":3,"o":82.81,"t":"2026-10-05T14:45:00Z","v":2208,"vw":82.81},{"c":82.55,"h":82.55,"l":82.55,"n":7,"o":82.55,"t":"2026-10-05T15:00:00Z","v":204,"vw":82.55},{"c":82.66,"h":82.66,"l":82.66,"n":5,"o":82.66,"t":"2026-10-05T15:15:00Z","v":307,"vw":82.66},{"c":82.75,"h":82.75,"l":82.75,"n":1,"o":82.75,"t":"2026-10-05T15:30:00Z","v":604,"vw":82.75},{"c":82.7,"h":82.7,"l":82.7,"n":1,"o":82.7,"t":"2026-10-05T16:00:00Z","v":100,"vw":82.7},{"c":82.66,"h":82.66,"l":82.66,"n":2,"o":82.66,"t":"2026-10-05T16:15:00Z","v":115,"vw":82.66},{"c":82.79,"h":82.79,"l":82.79,"n":3,"o":82.79,"t":"2026-10-05T16:45:00Z","v":218,"vw":82.79},{"c":82.8361,"h":83.04,"l":82.46,"n":37,"o":82.46,"t":"2026-10-05T17:00:00Z","v":2663,"vw":82.822219},{"c":82.7701,"h":82.7701,"l":82.7701,"n":1,"o":82.7701,"t":"2026-10-05T17:15:00Z","v":100,"vw":82.7701},{"c":82.78,"h":82.78,"l":82.78,"n":2,"o":82.78,"t":"2026-10-05T17:30:00Z","v":200,"vw":82.78},{"c":82.455,"h":82.64,"l":82.44,"n":11,"o":82.545,"t":"2026-10-05T18:00:00Z","v":1075,"vw":82.488924},{"c":82.82,"h":83.0727,"l":82.82,"n":2,"o":83.0727,"t":"2026-10-05T18:15:00Z","v":240,"vw":82.94635},{"c":83.1065,"h":83.1065,"l":82.82,"n":5,"o":82.82,"t":"2026-10-05T18:30:00Z","v":373,"vw":83.013951},{"c":82.82,"h":83,"l":82.82,"n":2,"o":83,"t":"2026-10-05T18:45:00Z","v":200,"vw":82.91},{"c":82.8773,"h":82.9,"l":82.8773,"n":6,"o":82.9,"t":"2026-10-05T19:00:00Z","v":740,"vw":82.893703},{"c":82.9,"h":82.9,"l":82.9,"n":7,"o":82.9,"t":"2026-10-05T19:15:00Z","v":178,"vw":82.9},{"c":82.75,"h":82.9,"l":82.75,"n":19,"o":82.9,"t":"2026-10-05T19:30:00Z","v":451,"vw":82.799834},{"c":82.905,"h":82.905,"l":82.905,"n":2,"o":82.905,"t":"2026-10-05T19:45:00Z","v":168,"vw":82.905},{"c":82.54,"h":82.54,"l":82.54,"n":6,"o":82.54,"t":"2026-10-05T20:00:00Z","v":232,"vw":82.54},{"c":83.75,"h":84.075,"l":83.75,"n":30,"o":84,"t":"2026-10-06T13:30:00Z","v":2110,"vw":83.967485},{"c":83.75,"h":83.75,"l":83.75,"n":6,"o":83.75,"t":"2026-10-06T13:45:00Z","v":211,"vw":83.75},{"c":83.7501,"h":83.7501,"l":83.7501,"n":8,"o":83.7501,"t":"2026-10-06T14:00:00Z","v":661,"vw":83.7501},{"c":84,"h":84.6259,"l":83.84,"n":7,"o":84.6259,"t":"2026-10-06T15:00:00Z","v":456,"vw":84.107772},{"c":84.05,"h":84.05,"l":84.04,"n":4,"o":84.04,"t":"2026-10-06T15:30:00Z","v":300,"vw":84.045},{"c":84.06,"h":84.06,"l":84.06,"n":2,"o":84.06,"t":"2026-10-06T15:45:00Z","v":149,"vw":84.06},{"c":84.505,"h":85.2299,"l":84.27,"n":105,"o":84.56,"t":"2026-10-06T16:00:00Z","v":19426,"vw":84.948188},{"c":84.4,"h":84.4,"l":84.4,"n":3,"o":84.4,"t":"2026-10-06T16:30:00Z","v":348,"vw":84.4},{"c":84.5499,"h":84.5499,"l":84.28,"n":16,"o":84.5499,"t":"2026-10-06T17:15:00Z","v":1606,"vw":84.430625},{"c":84.405,"h":84.405,"l":84.31,"n":3,"o":84.31,"t":"2026-10-06T17:30:00Z","v":203,"vw":84.3575},{"c":84.5,"h":84.65,"l":84.5,"n":9,"o":84.65,"t":"2026-10-06T18:00:00Z","v":695,"vw":84.62},{"c":84.335,"h":84.55,"l":84.335,"n":16,"o":84.5,"t":"2026-10-06T18:15:00Z","v":1236,"vw":84.460459},{"c":84.03,"h":84.03,"l":84.03,"n":8,"o":84.03,"t":"2026-10-06T18:45:00Z","v":1097,"vw":84.03},{"c":84.275,"h":84.48,"l":84.185,"n":214,"o":84.4,"t":"2026-10-06T19:00:00Z","v":18062,"vw":84.34176},{"c":84.3,"h":84.3,"l":84.3,"n":18,"o":84.3,"t":"2026-10-06T19:15:00Z","v":700,"vw":84.3},{"c":84.39,"h":84.39,"l":84.22,"n":17,"o":84.22,"t":"2026-10-06T19:30:00Z","v":761,"vw":84.313828},{"c":84.2,"h":84.38,"l":84.2,"n":58,"o":84.38,"t":"2026-10-06T19:45:00Z","v":1962,"vw":84.257273},{"c":84.2,"h":84.2,"l":84.2,"n":5,"o":84.2,"t":"2026-10-06T20:00:00Z","v":235,"vw":84.2},{"c":81.19,"h":82.37,"l":81,"n":104,"o":82.37,"t":"2026-10-07T13:30:00Z","v":13572,"vw":81.461052},{"c":81.03,"h":81.4404,"l":80.9002,"n":27,"o":81.39,"t":"2026-10-07T13:45:00Z","v":4622,"vw":81.093596},{"c":81.13,"h":81.375,"l":81.13,"n":11,"o":81.375,"t":"2026-10-07T14:00:00Z","v":701,"vw":81.202333},{"c":81.08,"h":81.395,"l":80.96,"n":10,"o":81.01,"t":"2026-10-07T14:15:00Z","v":2031,"vw":81.235021},{"c":81.46,"h":81.46,"l":81.19,"n":13,"o":81.19,"t":"2026-10-07T14:30:00Z","v":896,"vw":81.421429},{"c":81.13,"h":81.47,"l":81.115,"n":11,"o":81.115,"t":"2026-10-07T14:45:00Z","v":933,"vw":81.328752},{"c":81.27,"h":81.535,"l":81.165,"n":23,"o":81.165,"t":"2026-10-07T15:00:00Z","v":1759,"vw":81.411767},{"c":81.55,"h":81.84,"l":81.325,"n":15,"o":81.55,"t":"2026-10-07T15:15:00Z","v":13490,"vw":81.790492},{"c":81.72,"h":81.72,"l":81.26,"n":23,"o":81.55,"t":"2026-10-07T15:30:00Z","v":1285,"vw":81.57},{"c":81.79,"h":81.79,"l":81.72,"n":4,"o":81.72,"t":"2026-10-07T15:45:00Z","v":352,"vw":81.74},{"c":81.5154,"h":81.5154,"l":81.5154,"n":1,"o":81.5154,"t":"2026-10-07T16:15:00Z","v":100,"vw":81.5154},{"c":81.5,"h":81.905,"l":81.5,"n":10,"o":81.895,"t":"2026-10-07T16:45:00Z","v":645,"vw":81.799293},{"c":81.955,"h":81.955,"l":81.955,"n":5,"o":81.955,"t":"2026-10-07T17:00:00Z","v":965,"vw":81.955},{"c":81.58,"h":81.703,"l":81.58,"n":21,"o":81.703,"t":"2026-10-07T17:15:00Z","v":1520,"vw":81.631126},{"c":82.29,"h":82.29,"l":81.79,"n":19,"o":81.89,"t":"2026-10-07T17:30:00Z","v":1486,"vw":82.035218},{"c":81.97,"h":82.42,"l":81.79,"n":17,"o":82.42,"t":"2026-10-07T17:45:00Z","v":1600,"vw":82.271586},{"c":81.935,"h":81.935,"l":81.935,"n":1,"o":81.935,"t":"2026-10-07T18:15:00Z","v":100,"vw":81.935},{"c":81.945,"h":81.945,"l":81.945,"n":1,"o":81.945,"t":"2026-10-07T18:45:00Z","v":114,"vw":81.945},{"c":81.945,"h":81.945,"l":81.945,"n":5,"o":81.945,"t":"2026-10-07T19:15:00Z","v":1000,"vw":81.945},{"c":81.77,"h":81.93,"l":81.77,"n":7,"o":81.93,"t":"2026-10-07T19:30:00Z","v":493,"vw":81.839348},{"c":81.65,"h":81.935,"l":81.58,"n":63,"o":81.64,"t":"2026-10-07T19:45:00Z","v":4159,"vw":81.747805},{"c":81.61,"h":81.61,"l":81.61,"n":6,"o":81.61,"t":"2026-10-07T20:00:00Z","v":730,"vw":81.61},{"c":80.36,"h":80.36,"l":80.36,"n":2,"o":80.36,"t":"2026-10-08T09:00:00Z","v":145,"vw":80.36},{"c":79.92,"h":79.92,"l":79.92,"n":1,"o":79.92,"t":"2026-10-08T11:00:00Z","v":144,"vw":79.92},{"c":79.97,"h":79.97,"l":79.11,"n":32,"o":79.69,"t":"2026-10-08T13:30:00Z","v":2692,"vw":79.591427},{"c":79.3792,"h":79.7,"l":79.3792,"n":8,"o":79.7,"t":"2026-10-08T13:45:00Z","v":785,"vw":79.582189},{"c":80.125,"h":80.125,"l":79.96,"n":15,"o":79.96,"t":"2026-10-08T14:00:00Z","v":1301,"vw":80.035274},{"c":80.13,"h":80.2251,"l":80.13,"n":3,"o":80.2251,"t":"2026-10-08T14:30:00Z","v":467,"vw":80.203967},{"c":80.135,"h":80.215,"l":79.82,"n":24,"o":80.215,"t":"2026-10-08T14:45:00Z","v":1497,"vw":80.049289},{"c":79.73,"h":79.77,"l":79.73,"n":9,"o":79.73,"t":"2026-10-08T15:00:00Z","v":1101,"vw":79.735417},{"c":79.575,"h":79.97,"l":79.295,"n":78,"o":79.84,"t":"2026-10-08T15:15:00Z","v":4584,"vw":79.732404},{"c":79.6901,"h":79.7878,"l":79.6901,"n":3,"o":79.7878,"t":"2026-10-08T15:30:00Z","v":380,"vw":79.75171},{"c":79.57,"h":79.65,"l":79.45,"n":13,"o":79.62,"t":"2026-10-08T15:45:00Z","v":763,"vw":79.596667},{"c":79.2,"h":79.685,"l":79.2,"n":13,"o":79.685,"t":"2026-10-08T16:00:00Z","v":8036,"vw":79.219239},{"c":79.58,"h":79.85,"l":79.58,"n":7,"o":79.85,"t":"2026-10-08T16:15:00Z","v":398,"vw":79.67},{"c":79.51,"h":79.51,"l":79.51,"n":1,"o":79.51,"t":"2026-10-08T16:30:00Z","v":500,"vw":79.51},{"c":79.57,"h":79.5911,"l":79.4205,"n":11,"o":79.4205,"t":"2026-10-08T17:00:00Z","v":1010,"vw":79.51435},{"c":79.6,"h":79.6,"l":79.38,"n":10,"o":79.6,"t":"2026-10-08T17:15:00Z","v":1712,"vw":79.413496},{"c":79.595,"h":79.62,"l":79.5843,"n":10,"o":79.6,"t":"2026-10-08T17:30:00Z","v":1481,"vw":79.59609},{"c":79.6,"h":79.67,"l":79.6,"n":7,"o":79.67,"t":"2026-10-08T17:45:00Z","v":268,"vw":79.635},{"c":79.57,"h":79.61,"l":79.57,"n":11,"o":79.61,"t":"2026-10-08T18:00:00Z","v":818,"vw":79.604366},{"c":79.588,"h":79.588,"l":79.588,"n":2,"o":79.588,"t":"2026-10-08T18:15:00Z","v":229,"vw":79.588},{"c":79.59,"h":79.59,"l":79.5,"n":8,"o":79.5,"t":"2026-10-08T18:30:00Z","v":612,"vw":79.545},{"c":79.625,"h":79.625,"l":79.4501,"n":3,"o":79.4501,"t":"2026-10-08T18:45:00Z","v":604,"vw":79.479201},{"c":79.625,"h":79.625,"l":79.625,"n":2,"o":79.625,"t":"2026-10-08T19:00:00Z","v":500,"vw":79.625},{"c":79.75,"h":79.75,"l":79.57,"n":33,"o":79.6,"t":"2026-10-08T19:15:00Z","v":2735,"vw":79.634091},{"c":79.69,"h":79.72,"l":79.69,"n":9,"o":79.72,"t":"2026-10-08T19:30:00Z","v":642,"vw":79.707308},{"c":79.54,"h":79.7,"l":79.5,"n":34,"o":79.68,"t":"2026-10-08T19:45:00Z","v":3225,"vw":79.596199},{"c":79.52,"h":79.52,"l":79.52,"n":6,"o":79.52,"t":"2026-10-08T20:00:00Z","v":1096,"vw":79.52},{"c":79,"h":79.665,"l":79,"n":40,"o":79.24,"t":"2026-10-09T13:30:00Z","v":3589,"vw":79.192892},{"c":79.0001,"h":79.0001,"l":79.0001,"n":1,"o":79.0001,"t":"2026-10-09T14:15:00Z","v":1500,"vw":79.0001},{"c":79.445,"h":79.445,"l":79.09,"n":7,"o":79.09,"t":"2026-10-09T14:30:00Z","v":500,"vw":79.271136},{"c":79.26,"h":79.35,"l":79.26,"n":7,"o":79.35,"t":"2026-10-09T15:00:00Z","v":1673,"vw":79.266875},{"c":79.8712,"h":79.8712,"l":79.8712,"n":1,"o":79.8712,"t":"2026-10-09T15:15:00Z","v":479,"vw":79.8712},{"c":79.31,"h":79.42,"l":79.31,"n":6,"o":79.42,"t":"2026-10-09T15:30:00Z","v":813,"vw":79.388023},{"c":79.31,"h":79.35,"l":79.16,"n":4,"o":79.35,"t":"2026-10-09T16:15:00Z","v":1065,"vw":79.270861},{"c":79.08,"h":79.61,"l":79.0651,"n":4,"o":79.61,"t":"2026-10-09T16:30:00Z","v":511,"vw":79.303077},{"c":79.035,"h":79.21,"l":79.035,"n":2,"o":79.21,"t":"2026-10-09T16:45:00Z","v":3132,"vw":79.204413},{"c":79.36,"h":79.49,"l":79.36,"n":3,"o":79.49,"t":"2026-10-09T17:45:00Z","v":610,"vw":79.425961},{"c":79.36,"h":79.36,"l":79.36,"n":2,"o":79.36,"t":"2026-10-09T18:00:00Z","v":210,"vw":79.36},{"c":79.04,"h":79.04,"l":79.04,"n":4,"o":79.04,"t":"2026-10-09T18:30:00Z","v":327,"vw":79.04},{"c":79.16,"h":79.16,"l":79.16,"n":4,"o":79.16,"t":"2026-10-09T18:45:00Z","v":126,"vw":79.16},{"c":79.04,"h":79.04,"l":79.04,"n":1,"o":79.04,"t":"2026-10-09T19:00:00Z","v":102,"vw":79.04},{"c":79.17,"h":79.2,"l":79.095,"n":10,"o":79.2,"t":"2026-10-09T19:30:00Z","v":1115,"vw":79.12466},{"c":79.17,"h":79.17,"l":79.05,"n":14,"o":79.15,"t":"2026-10-09T19:45:00Z","v":1234,"vw":79.095717},{"c":79.1,"h":79.1,"l":79.1,"n":5,"o":79.1,"t":"2026-10-09T20:00:00Z","v":633,"vw":79.1},{"c":80.04,"h":80.12,"l":79.75,"n":23,"o":80.12,"t":"2026-10-12T13:30:00Z","v":3371,"vw":80.028273},{"c":79.795,"h":79.86,"l":79.4401,"n":36,"o":79.785,"t":"2026-10-12T14:00:00Z","v":4556,"vw":79.680977},{"c":79.795,"h":79.795,"l":79.795,"n":3,"o":79.795,"t":"2026-10-12T14:15:00Z","v":227,"vw":79.795},{"c":80.06,"h":80.06,"l":80.06,"n":6,"o":80.06,"t":"2026-10-12T14:30:00Z","v":537,"vw":80.06},{"c":79.83,"h":79.83,"l":79.83,"n":16,"o":79.83,"t":"2026-10-12T15:00:00Z","v":1554,"vw":79.83},{"c":79.8,"h":79.8,"l":79.8,"n":15,"o":79.8,"t":"2026-10-12T16:00:00Z","v":1541,"vw":79.8},{"c":79.81,"h":79.81,"l":79.81,"n":2,"o":79.81,"t":"2026-10-12T16:15:00Z","v":404,"vw":79.81},{"c":79.88,"h":79.88,"l":79.8793,"n":3,"o":79.8793,"t":"2026-10-12T16:30:00Z","v":336,"vw":79.879533},{"c":79.83,"h":79.83,"l":79.67,"n":23,"o":79.83,"t":"2026-10-12T16:45:00Z","v":2951,"vw":79.77717},{"c":79.83,"h":79.83,"l":79.83,"n":11,"o":79.83,"t":"2026-10-12T17:45:00Z","v":913,"vw":79.83},{"c":79.83,"h":79.83,"l":79.83,"n":9,"o":79.83,"t":"2026-10-12T18:30:00Z","v":977,"vw":79.83},{"c":79.665,"h":79.69,"l":79.665,"n":16,"o":79.69,"t":"2026-10-12T18:45:00Z","v":833,"vw":79.672692},{"c":79.75,"h":79.75,"l":79.68,"n":5,"o":79.68,"t":"2026-10-12T19:15:00Z","v":1642,"vw":79.701875},{"c":80.22,"h":80.245,"l":79.68,"n":140,"o":79.75,"t":"2026-10-12T19:30:00Z","v":14471,"vw":80.085423},{"c":80.61,"h":81.17,"l":79.945,"n":199,"o":79.945,"t":"2026-10-12T19:45:00Z","v":44432,"vw":80.753705},{"c":80.86,"h":80.86,"l":80.86,"n":6,"o":80.86,"t":"2026-10-12T20:00:00Z","v":1436,"vw":80.86},{"c":81.65,"h":81.65,"l":81.29,"n":48,"o":81.38,"t":"2026-10-13T13:30:00Z","v":5446,"vw":81.369643},{"c":80.89,"h":81.65,"l":80.89,"n":39,"o":81.65,"t":"2026-10-13T13:45:00Z","v":2045,"vw":81.339663},{"c":81.975,"h":81.975,"l":80.835,"n":48,"o":81.03,"t":"2026-10-13T14:00:00Z","v":2721,"vw":81.106898},{"c":81.145,"h":82.2,"l":80.7,"n":9,"o":80.84,"t":"2026-10-13T14:15:00Z","v":914,"vw":81.436827},{"c":81.195,"h":81.195,"l":80.74,"n":4,"o":80.94,"t":"2026-10-13T14:30:00Z","v":400,"vw":80.94875},{"c":81.09,"h":81.09,"l":80.81,"n":8,"o":81.06,"t":"2026-10-13T14:45:00Z","v":795,"vw":81.037143},{"c":81.19,"h":81.19,"l":81.17,"n":2,"o":81.17,"t":"2026-10-13T15:00:00Z","v":200,"vw":81.18},{"c":80.99,"h":80.99,"l":80.98,"n":3,"o":80.98,"t":"2026-10-13T15:15:00Z","v":323,"vw":80.986667},{"c":80.94,"h":80.94,"l":80.93,"n":4,"o":80.93,"t":"2026-10-13T15:30:00Z","v":422,"vw":80.9375},{"c":81.195,"h":81.195,"l":80.74,"n":10,"o":80.93,"t":"2026-10-13T15:45:00Z","v":939,"vw":80.973731},{"c":80.6,"h":81.2,"l":80.6,"n":4,"o":81.195,"t":"2026-10-13T16:00:00Z","v":400,"vw":80.94125},{"c":81.02,"h":81.02,"l":81.01,"n":3,"o":81.01,"t":"2026-10-13T16:15:00Z","v":307,"vw":81.016667},{"c":81.02,"h":81.02,"l":81.01,"n":4,"o":81.01,"t":"2026-10-13T16:30:00Z","v":318,"vw":81.016667},{"c":80.99,"h":80.99,"l":80.98,"n":3,"o":80.98,"t":"2026-10-13T16:45:00Z","v":305,"vw":80.986667},{"c":80.745,"h":80.93,"l":80.63,"n":10,"o":80.93,"t":"2026-10-13T17:00:00Z","v":806,"vw":80.836429},{"c":80.95,"h":80.95,"l":80.91,"n":5,"o":80.91,"t":"2026-10-13T17:15:00Z","v":307,"vw":80.93},{"c":80.845,"h":81.03,"l":80.845,"n":7,"o":81.02,"t":"2026-10-13T17:30:00Z","v":1109,"vw":80.895952},{"c":80.99,"h":80.99,"l":80.98,"n":9,"o":80.98,"t":"2026-10-13T17:45:00Z","v":505,"vw":80.983356},{"c":81.28,"h":81.28,"l":80.97,"n":9,"o":80.97,"t":"2026-10-13T18:00:00Z","v":852,"vw":81.118333},{"c":80.99,"h":81.16,"l":80.99,"n":9,"o":81.15,"t":"2026-10-13T18:15:00Z","v":804,"vw":81.055},{"c":81.22,"h":81.22,"l":80.75,"n":26,"o":80.985,"t":"2026-10-13T18:30:00Z","v":4110,"vw":80.956646},{"c":81.18,"h":81.21,"l":81.01,"n":22,"o":81.18,"t":"2026-10-13T18:45:00Z","v":1781,"vw":81.054458},{"c":81.24,"h":81.24,"l":81,"n":7,"o":81.13,"t":"2026-10-13T19:00:00Z","v":502,"vw":81.146},{"c":81.26,"h":81.26,"l":81.02,"n":12,"o":81.2,"t":"2026-10-13T19:15:00Z","v":947,"vw":81.175116},{"c":81.04,"h":81.18,"l":80.9593,"n":33,"o":81.005,"t":"2026-10-13T19:30:00Z","v":2295,"vw":81.059198},{"c":81.19,"h":81.24,"l":80.71,"n":74,"o":81.13,"t":"2026-10-13T19:45:00Z","v":4290,"vw":81.127037},{"c":80.94,"h":80.94,"l":80.94,"n":5,"o":80.94,"t":"2026-10-13T20:00:00Z","v":257,"vw":80.94},{"c":80.635,"h":80.95,"l":80.635,"n":15,"o":80.95,"t":"2026-10-14T13:30:00Z","v":1805,"vw":80.714304},{"c":80.72,"h":80.72,"l":80.72,"n":2,"o":80.72,"t":"2026-10-14T13:45:00Z","v":179,"vw":80.72},{"c":80.51,"h":80.51,"l":80.51,"n":5,"o":80.51,"t":"2026-10-14T14:00:00Z","v":115,"vw":80.51},{"c":80.665,"h":80.665,"l":80.612,"n":4,"o":80.612,"t":"2026-10-14T14:30:00Z","v":562,"vw":80.636986},{"c":80.49,"h":80.49,"l":80.49,"n":1,"o":80.49,"t":"2026-10-14T14:45:00Z","v":100,"vw":80.49},{"c":80.2001,"h":80.2001,"l":80.2001,"n":2,"o":80.2001,"t":"2026-10-14T15:15:00Z","v":901,"vw":80.2001},{"c":80.235,"h":80.235,"l":80.235,"n":1,"o":80.235,"t":"2026-10-14T16:15:00Z","v":300,"vw":80.235},{"c":80.3,"h":80.3,"l":80.04,"n":9,"o":80.08,"t":"2026-10-14T16:45:00Z","v":603,"vw":80.136667},{"c":80.13,"h":80.13,"l":80.08,"n":15,"o":80.08,"t":"2026-10-14T17:00:00Z","v":912,"vw":80.104},{"c":80.3,"h":80.3,"l":80.16,"n":33,"o":80.16,"t":"2026-10-14T17:15:00Z","v":1214,"vw":80.21},{"c":80.01,"h":80.12,"l":80.01,"n":17,"o":80.11,"t":"2026-10-14T17:30:00Z","v":636,"vw":80.0875},{"c":79.97,"h":80.04,"l":79.93,"n":26,"o":80.04,"t":"2026-10-14T17:45:00Z","v":782,"vw":79.96949},{"c":80.1,"h":80.17,"l":79.95,"n":13,"o":79.95,"t":"2026-10-14T18:00:00Z","v":847,"vw":80.071387},{"c":80.23,"h":80.3116,"l":80.09,"n":9,"o":80.11,"t":"2026-10-14T18:15:00Z","v":716,"vw":80.19178},{"c":80.205,"h":80.205,"l":80.04,"n":13,"o":80.1,"t":"2026-10-14T18:30:00Z","v":777,"vw":80.121667},{"c":80.04,"h":80.07,"l":80.03,"n":5,"o":80.07,"t":"2026-10-14T18:45:00Z","v":413,"vw":80.05},{"c":80.05,"h":80.1929,"l":79.98,"n":7,"o":79.995,"t":"2026-10-14T19:00:00Z","v":518,"vw":80.04758},{"c":80.1,"h":80.11,"l":80.04,"n":6,"o":80.05,"t":"2026-10-14T19:15:00Z","v":458,"vw":80.075},{"c":80.03,"h":80.19,"l":79.96,"n":19,"o":80.06,"t":"2026-10-14T19:30:00Z","v":1338,"vw":80.078616},{"c":80.18,"h":80.3,"l":79.98,"n":97,"o":80.01,"t":"2026-10-14T19:45:00Z","v":5185,"vw":80.11128},{"c":80.14,"h":80.14,"l":80.14,"n":5,"o":80.14,"t":"2026-10-14T20:00:00Z","v":150,"vw":80.14},{"c":80.35,"h":80.44,"l":80.18,"n":11,"o":80.18,"t":"2026-10-15T13:30:00Z","v":3860,"vw":80.288289},{"c":80.28,"h":80.28,"l":80.14,"n":9,"o":80.14,"t":"2026-10-15T13:45:00Z","v":1490,"vw":80.265691},{"c":80.1201,"h":80.1201,"l":80.1201,"n":2,"o":80.1201,"t":"2026-10-15T14:30:00Z","v":211,"vw":80.1201},{"c":80.3423,"h":80.3423,"l":80.3423,"n":1,"o":80.3423,"t":"2026-10-15T15:00:00Z","v":121,"vw":80.3423},{"c":80.51,"h":80.51,"l":80.51,"n":5,"o":80.51,"t":"2026-10-15T15:15:00Z","v":783,"vw":80.51},{"c":80.45,"h":80.45,"l":80.45,"n":2,"o":80.45,"t":"2026-10-15T15:30:00Z","v":120,"vw":80.45},{"c":80.55,"h":80.55,"l":80.55,"n":2,"o":80.55,"t":"2026-10-15T16:30:00Z","v":253,"vw":80.55},{"c":80.491094,"h":80.492912,"l":80.29,"n":5,"o":80.29,"t":"2026-10-15T17:00:00Z","v":560,"vw":80.415034},{"c":80.5158,"h":80.595,"l":80.5158,"n":3,"o":80.595,"t":"2026-10-15T17:30:00Z","v":235,"vw":80.551},{"c":80.53,"h":80.7075,"l":80.53,"n":7,"o":80.7075,"t":"2026-10-15T18:00:00Z","v":634,"vw":80.622976},{"c":80.7,"h":80.7,"l":80.69,"n":17,"o":80.69,"t":"2026-10-15T18:45:00Z","v":2572,"vw":80.698024},{"c":80.74,"h":80.75,"l":80.74,"n":4,"o":80.75,"t":"2026-10-15T19:15:00Z","v":528,"vw":80.743268},{"c":80.74,"h":80.85,"l":80.74,"n":2,"o":80.85,"t":"2026-10-15T19:30:00Z","v":465,"vw":80.802688},{"c":80.71,"h":80.85,"l":80.71,"n":15,"o":80.85,"t":"2026-10-15T19:45:00Z","v":1040,"vw":80.811478},{"c":80.69,"h":80.69,"l":80.69,"n":5,"o":80.69,"t":"2026-10-15T20:00:00Z","v":242,"vw":80.69},{"c":80.93,"h":81,"l":80.91,"n":21,"o":81,"t":"2026-10-16T13:30:00Z","v":3036,"vw":80.976456},{"c":81.15,"h":81.15,"l":81.15,"n":1,"o":81.15,"t":"2026-10-16T14:15:00Z","v":250,"vw":81.15},{"c":81,"h":81,"l":80.91,"n":21,"o":80.91,"t":"2026-10-16T15:15:00Z","v":2354,"vw":80.946667},{"c":80.99,"h":80.99,"l":80.97,"n":4,"o":80.97,"t":"2026-10-16T15:30:00Z","v":850,"vw":80.981765},{"c":80.84,"h":80.93,"l":80.83,"n":10,"o":80.87,"t":"2026-10-16T15:45:00Z","v":1096,"vw":80.862217},{"c":80.6,"h":80.6,"l":80.6,"n":6,"o":80.6,"t":"2026-10-16T16:00:00Z","v":201,"vw":80.6},{"c":80.64,"h":80.7,"l":80.54,"n":11,"o":80.54,"t":"2026-10-16T16:15:00Z","v":1340,"vw":80.569436},{"c":80.26,"h":80.47,"l":80.26,"n":8,"o":80.4,"t":"2026-10-16T16:45:00Z","v":541,"vw":80.38},{"c":80.36,"h":80.38,"l":80.24,"n":9,"o":80.24,"t":"2026-10-16T17:00:00Z","v":621,"vw":80.325},{"c":80.17,"h":80.17,"l":80.17,"n":1,"o":80.17,"t":"2026-10-16T17:15:00Z","v":100,"vw":80.17},{"c":80.4,"h":80.4,"l":80.14,"n":2,"o":80.14,"t":"2026-10-16T17:30:00Z","v":200,"vw":80.27},{"c":80.395,"h":80.395,"l":80.395,"n":1,"o":80.395,"t":"2026-10-16T17:45:00Z","v":100,"vw":80.395},{"c":80.16,"h":80.31,"l":80.16,"n":7,"o":80.19,"t":"2026-10-16T18:15:00Z","v":804,"vw":80.205987},{"c":80.34,"h":80.34,"l":80.28,"n":3,"o":80.28,"t":"2026-10-16T18:30:00Z","v":246,"vw":80.31},{"c":80.09,"h":80.29,"l":80.05,"n":4,"o":80.05,"t":"2026-10-16T18:45:00Z","v":400,"vw":80.1425},{"c":80.15,"h":80.15,"l":80.15,"n":14,"o":80.15,"t":"2026-10-16T19:00:00Z","v":763,"vw":80.15},{"c":80.07,"h":80.15,"l":80.03,"n":32,"o":80.15,"t":"2026-10-16T19:30:00Z","v":2070,"vw":80.121788},{"c":80.15,"h":80.15,"l":80.15,"n":4,"o":80.15,"t":"2026-10-16T19:45:00Z","v":121,"vw":80.15},{"c":80.15,"h":80.15,"l":80.15,"n":3,"o":80.15,"t":"2026-10-16T20:00:00Z","v":2339,"vw":80.15},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-19T08:00:00Z","v":170,"vw":80},{"c":80.56,"h":80.56,"l":80.56,"n":8,"o":80.56,"t":"2026-10-19T13:30:00Z","v":3868,"vw":80.56},{"c":80.73,"h":80.73,"l":80.73,"n":2,"o":80.73,"t":"2026-10-19T13:45:00Z","v":206,"vw":80.73},{"c":80.27,"h":80.7,"l":80.27,"n":10,"o":80.7,"t":"2026-10-19T14:00:00Z","v":752,"vw":80.487692},{"c":80.37,"h":80.37,"l":80.26,"n":14,"o":80.26,"t":"2026-10-19T14:15:00Z","v":1280,"vw":80.32},{"c":80.515,"h":80.515,"l":80.37,"n":6,"o":80.37,"t":"2026-10-19T14:30:00Z","v":1072,"vw":80.474308},{"c":80.26,"h":80.26,"l":80.26,"n":2,"o":80.26,"t":"2026-10-19T14:45:00Z","v":151,"vw":80.26},{"c":80.23,"h":80.23,"l":80.23,"n":2,"o":80.23,"t":"2026-10-19T15:00:00Z","v":149,"vw":80.23},{"c":80.55,"h":80.55,"l":80.25,"n":8,"o":80.26,"t":"2026-10-19T15:15:00Z","v":714,"vw":80.368874},{"c":80.585,"h":80.585,"l":80.54,"n":4,"o":80.54,"t":"2026-10-19T15:30:00Z","v":251,"vw":80.5625},{"c":80.615,"h":80.615,"l":80.48,"n":3,"o":80.48,"t":"2026-10-19T15:45:00Z","v":658,"vw":80.583973},{"c":80.42,"h":80.42,"l":80.42,"n":2,"o":80.42,"t":"2026-10-19T16:00:00Z","v":150,"vw":80.42},{"c":80.505,"h":80.505,"l":80.25,"n":4,"o":80.25,"t":"2026-10-19T16:15:00Z","v":650,"vw":80.4625},{"c":80.305,"h":80.305,"l":79.99,"n":2,"o":79.99,"t":"2026-10-19T18:15:00Z","v":1834,"vw":80.1475},{"c":80.295,"h":80.295,"l":80.295,"n":1,"o":80.295,"t":"2026-10-19T18:30:00Z","v":157,"vw":80.295},{"c":80.28,"h":80.28,"l":80.28,"n":2,"o":80.28,"t":"2026-10-19T19:00:00Z","v":157,"vw":80.28},{"c":80.16,"h":80.16,"l":79.94,"n":11,"o":80.16,"t":"2026-10-19T19:15:00Z","v":4887,"vw":79.97633},{"c":79.99,"h":80.09,"l":79.94,"n":34,"o":79.94,"t":"2026-10-19T19:30:00Z","v":3985,"vw":80.02399},{"c":80.07,"h":80.07,"l":79.93,"n":55,"o":79.99,"t":"2026-10-19T19:45:00Z","v":6258,"vw":79.978797},{"c":80.21,"h":80.21,"l":80.21,"n":6,"o":80.21,"t":"2026-10-19T20:00:00Z","v":503,"vw":80.21},{"c":80.11,"h":80.11,"l":80.11,"n":3,"o":80.11,"t":"2026-10-20T13:30:00Z","v":800,"vw":80.11},{"c":80.24,"h":80.49,"l":80.09,"n":16,"o":80.12,"t":"2026-10-20T13:45:00Z","v":2256,"vw":80.267558},{"c":80.46,"h":80.57,"l":80.46,"n":4,"o":80.57,"t":"2026-10-20T14:00:00Z","v":783,"vw":80.475714},{"c":80.96,"h":80.96,"l":80.4901,"n":11,"o":80.725,"t":"2026-10-20T14:15:00Z","v":1292,"vw":80.719293},{"c":81.205,"h":81.205,"l":80.95,"n":10,"o":80.96,"t":"2026-10-20T14:30:00Z","v":392,"vw":81.038333},{"c":81.23,"h":81.23,"l":81.23,"n":1,"o":81.23,"t":"2026-10-20T14:45:00Z","v":100,"vw":81.23},{"c":81.03,"h":81.21,"l":81.03,"n":2,"o":81.21,"t":"2026-10-20T15:00:00Z","v":200,"vw":81.12},{"c":80.845,"h":81.11,"l":80.845,"n":4,"o":81.11,"t":"2026-10-20T15:15:00Z","v":302,"vw":80.9775},{"c":80.865,"h":80.865,"l":80.865,"n":1,"o":80.865,"t":"2026-10-20T15:30:00Z","v":100,"vw":80.865},{"c":80.875,"h":80.875,"l":80.875,"n":2,"o":80.875,"t":"2026-10-20T15:45:00Z","v":101,"vw":80.875},{"c":80.74,"h":81.07,"l":80.74,"n":4,"o":81.07,"t":"2026-10-20T16:00:00Z","v":202,"vw":80.905},{"c":81.14,"h":81.14,"l":80.99,"n":2,"o":80.99,"t":"2026-10-20T16:30:00Z","v":312,"vw":81.038077},{"c":80.8001,"h":80.8001,"l":80.8001,"n":3,"o":80.8001,"t":"2026-10-20T16:45:00Z","v":245,"vw":80.8001},{"c":80.985,"h":81.12,"l":80.88,"n":5,"o":81.12,"t":"2026-10-20T17:15:00Z","v":580,"vw":80.991211},{"c":81.01,"h":81.1599,"l":81.01,"n":5,"o":81.1599,"t":"2026-10-20T17:30:00Z","v":1101,"vw":81.14491},{"c":81.02,"h":81.13,"l":81.02,"n":5,"o":81.13,"t":"2026-10-20T17:45:00Z","v":313,"vw":81.075},{"c":81.14,"h":81.14,"l":81.14,"n":1,"o":81.14,"t":"2026-10-20T18:00:00Z","v":100,"vw":81.14},{"c":81.1,"h":81.1,"l":80.99,"n":4,"o":80.99,"t":"2026-10-20T18:30:00Z","v":481,"vw":81.013454},{"c":81.14,"h":81.14,"l":81.14,"n":1,"o":81.14,"t":"2026-10-20T18:45:00Z","v":100,"vw":81.14},{"c":81.12,"h":81.12,"l":80.983,"n":2,"o":80.983,"t":"2026-10-20T19:00:00Z","v":391,"vw":81.018038},{"c":80.995,"h":80.995,"l":80.995,"n":1,"o":80.995,"t":"2026-10-20T19:15:00Z","v":100,"vw":80.995},{"c":80.83,"h":81.11,"l":80.83,"n":9,"o":81.11,"t":"2026-10-20T19:30:00Z","v":526,"vw":80.978349},{"c":81.25,"h":81.25,"l":81.11,"n":18,"o":81.13,"t":"2026-10-20T19:45:00Z","v":868,"vw":81.18},{"c":81.44,"h":81.5,"l":81.23,"n":27,"o":81.5,"t":"2026-10-21T13:30:00Z","v":1851,"vw":81.415569},{"c":81.67,"h":81.67,"l":81.48,"n":20,"o":81.49,"t":"2026-10-21T13:45:00Z","v":1873,"vw":81.51444},{"c":81.48,"h":81.635,"l":81.44,"n":16,"o":81.635,"t":"2026-10-21T14:15:00Z","v":758,"vw":81.5375},{"c":81.56,"h":81.65,"l":81.56,"n":4,"o":81.65,"t":"2026-10-21T14:30:00Z","v":206,"vw":81.604554},{"c":81.675,"h":81.675,"l":81.675,"n":1,"o":81.675,"t":"2026-10-21T15:45:00Z","v":245,"vw":81.675},{"c":81.685,"h":81.685,"l":81.685,"n":4,"o":81.685,"t":"2026-10-21T16:45:00Z","v":123,"vw":81.685},{"c":81.9277,"h":81.93,"l":81.7,"n":13,"o":81.7,"t":"2026-10-21T17:15:00Z","v":2002,"vw":81.88998},{"c":81.8366,"h":81.8366,"l":81.8366,"n":1,"o":81.8366,"t":"2026-10-21T17:30:00Z","v":200,"vw":81.8366},{"c":81.665,"h":81.665,"l":81.665,"n":2,"o":81.665,"t":"2026-10-21T18:00:00Z","v":311,"vw":81.665},{"c":81.5105,"h":81.665,"l":81.5105,"n":5,"o":81.665,"t":"2026-10-21T18:15:00Z","v":405,"vw":81.586173},{"c":81.47,"h":81.62,"l":81.47,"n":7,"o":81.62,"t":"2026-10-21T19:00:00Z","v":1649,"vw":81.51012},{"c":81.8245,"h":81.8245,"l":81.8245,"n":1,"o":81.8245,"t":"2026-10-21T19:30:00Z","v":190,"vw":81.8245},{"c":81.81,"h":81.92,"l":81.81,"n":10,"o":81.88,"t":"2026-10-21T19:45:00Z","v":334,"vw":81.865901},{"c":81.42,"h":81.42,"l":81.42,"n":5,"o":81.42,"t":"2026-10-21T20:00:00Z","v":269,"vw":81.42},{"c":79.59,"h":79.665,"l":79.29,"n":19,"o":79.665,"t":"2026-10-22T13:30:00Z","v":1187,"vw":79.4525},{"c":79.3,"h":79.58,"l":79.18,"n":58,"o":79.58,"t":"2026-10-22T13:45:00Z","v":1952,"vw":79.359773},{"c":79.05,"h":79.49,"l":79.05,"n":37,"o":79.17,"t":"2026-10-22T14:00:00Z","v":1843,"vw":79.200287},{"c":78.86,"h":79.06,"l":78.85,"n":44,"o":79,"t":"2026-10-22T14:15:00Z","v":1959,"vw":78.984996},{"c":78.71,"h":78.9451,"l":78.7,"n":26,"o":78.86,"t":"2026-10-22T14:30:00Z","v":1802,"vw":78.791457},{"c":78.68,"h":78.7,"l":78.61,"n":28,"o":78.7,"t":"2026-10-22T14:45:00Z","v":1568,"vw":78.670769},{"c":78.56,"h":78.67,"l":78.56,"n":26,"o":78.64,"t":"2026-10-22T15:00:00Z","v":1549,"vw":78.6175},{"c":78.3,"h":78.485,"l":78.3,"n":33,"o":78.43,"t":"2026-10-22T15:15:00Z","v":5666,"vw":78.410613},{"c":78.3,"h":78.765,"l":78.3,"n":49,"o":78.3,"t":"2026-10-22T15:30:00Z","v":3862,"vw":78.443256},{"c":78.43,"h":78.83,"l":78.26,"n":19,"o":78.26,"t":"2026-10-22T15:45:00Z","v":1389,"vw":78.356667},{"c":78.5,"h":78.9,"l":78.5,"n":72,"o":78.67,"t":"2026-10-22T16:00:00Z","v":4265,"vw":78.679786},{"c":78.6,"h":78.96,"l":78.6,"n":20,"o":78.96,"t":"2026-10-22T16:15:00Z","v":1020,"vw":78.832314},{"c":78.6,"h":78.75,"l":78.6,"n":13,"o":78.6,"t":"2026-10-22T16:30:00Z","v":928,"vw":78.677333},{"c":78.8,"h":78.81,"l":78.27,"n":19,"o":78.65,"t":"2026-10-22T16:45:00Z","v":1783,"vw":78.687403},{"c":78.27,"h":78.5775,"l":78.2601,"n":11,"o":78.555,"t":"2026-10-22T17:00:00Z","v":1163,"vw":78.483204},{"c":78.615,"h":78.79,"l":78.615,"n":22,"o":78.64,"t":"2026-10-22T17:15:00Z","v":1868,"vw":78.674815},{"c":78.535,"h":78.9,"l":78.535,"n":33,"o":78.65,"t":"2026-10-22T17:30:00Z","v":3579,"vw":78.786169},{"c":78.625,"h":78.79,"l":78.535,"n":13,"o":78.535,"t":"2026-10-22T17:45:00Z","v":1255,"vw":78.645379},{"c":78.76,"h":78.8,"l":78.49,"n":15,"o":78.79,"t":"2026-10-22T18:00:00Z","v":1486,"vw":78.668691},{"c":78.76,"h":78.9,"l":78.63,"n":17,"o":78.76,"t":"2026-10-22T18:15:00Z","v":2401,"vw":78.804447},{"c":78.645,"h":78.65,"l":78.645,"n":7,"o":78.65,"t":"2026-10-22T18:30:00Z","v":1084,"vw":78.648127},{"c":78.82,"h":78.83,"l":78.55,"n":87,"o":78.645,"t":"2026-10-22T18:45:00Z","v":5625,"vw":78.760917},{"c":78.595,"h":78.77,"l":78.525,"n":22,"o":78.62,"t":"2026-10-22T19:00:00Z","v":1538,"vw":78.617185},{"c":78.6,"h":78.79,"l":78.595,"n":27,"o":78.595,"t":"2026-10-22T19:15:00Z","v":3796,"vw":78.734475},{"c":78.6,"h":78.6,"l":78.55,"n":17,"o":78.55,"t":"2026-10-22T19:30:00Z","v":1253,"vw":78.578964},{"c":78.55,"h":78.85,"l":78.42,"n":138,"o":78.59,"t":"2026-10-22T19:45:00Z","v":12067,"vw":78.673344},{"c":78.55,"h":78.55,"l":78.25,"n":3,"o":78.25,"t":"2026-10-22T20:30:00Z","v":1019,"vw":78.517391},{"c":77.26,"h":77.77,"l":76.7875,"n":66,"o":77.45,"t":"2026-10-23T13:30:00Z","v":7194,"vw":77.398795},{"c":77.92,"h":77.92,"l":77.055,"n":8,"o":77.465,"t":"2026-10-23T13:45:00Z","v":557,"vw":77.514545},{"c":77.2425,"h":77.92,"l":77.205,"n":14,"o":77.92,"t":"2026-10-23T14:00:00Z","v":4364,"vw":77.271012},{"c":77.36,"h":77.4,"l":77.055,"n":140,"o":77.33,"t":"2026-10-23T14:15:00Z","v":26433,"vw":77.298808},{"c":77.12,"h":77.49,"l":77.12,"n":58,"o":77.41,"t":"2026-10-23T14:30:00Z","v":15247,"vw":77.438623},{"c":77.23,"h":77.3,"l":77.23,"n":4,"o":77.3,"t":"2026-10-23T14:45:00Z","v":225,"vw":77.263019},{"c":77.245,"h":77.4,"l":77.245,"n":12,"o":77.3762,"t":"2026-10-23T15:00:00Z","v":1191,"vw":77.366593},{"c":77.5,"h":77.5,"l":77.37,"n":18,"o":77.37,"t":"2026-10-23T15:15:00Z","v":1583,"vw":77.442},{"c":77.7,"h":77.7,"l":77.55,"n":18,"o":77.56,"t":"2026-10-23T15:30:00Z","v":1802,"vw":77.560734},{"c":77.56,"h":77.56,"l":77.56,"n":3,"o":77.56,"t":"2026-10-23T15:45:00Z","v":222,"vw":77.56},{"c":77.58,"h":77.65,"l":77.56,"n":26,"o":77.56,"t":"2026-10-23T16:15:00Z","v":2439,"vw":77.6275},{"c":77.6,"h":77.6,"l":77.575,"n":7,"o":77.6,"t":"2026-10-23T16:30:00Z","v":423,"vw":77.592857},{"c":77.56,"h":77.6397,"l":77.55,"n":20,"o":77.552,"t":"2026-10-23T16:45:00Z","v":2414,"vw":77.568317},{"c":77.65,"h":77.65,"l":77.55,"n":20,"o":77.56,"t":"2026-10-23T17:00:00Z","v":1996,"vw":77.566005},{"c":77.725,"h":77.725,"l":77.725,"n":2,"o":77.725,"t":"2026-10-23T17:15:00Z","v":152,"vw":77.725}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.875,"strike":92.63493239221522,"iv":0.5590002061321799,"gamma":0.019354925238339246,"theta":-0.05124206389691305,"vega":0.050271615506435725,"rho":0.008015788645103477,"breakevenPct":20.424896834790992},{"delta":0.2,"premium":0.9810710534110448,"strike":86.77571578635582,"iv":0.42982351820815384,"gamma":0.030156756877765332,"theta":-0.047849992425557285,"vega":0.060285227663165214,"rho":0.010763843208380298,"breakevenPct":13.015823360936068},{"delta":0.25,"premium":1.16,"strike":84.1,"iv":0.38101,"gamma":0.03883,"theta":-0.048409999999999995,"vega":0.06833,"rho":0.013596439050045738,"breakevenPct":9.80038634900193},{"delta":0.3,"premium":1.3693113772455088,"strike":82.37125748502994,"iv":0.35180598802395213,"gamma":0.04590359281437126,"theta":-0.04924011976047905,"vega":0.07468922155688623,"rho":0.016332890298730626,"breakevenPct":7.8436173371222715},{"delta":0.35,"premium":1.5497544204322198,"strike":80.91748526522593,"iv":0.32082043222003925,"gamma":0.05366404715127702,"theta":-0.04834852652259332,"vega":0.07959705304518663,"rho":0.01908542306696788,"breakevenPct":6.203785815400068},{"delta":0.4,"premium":1.8506034482758622,"strike":79.94310344827586,"iv":0.31700396551724136,"gamma":0.05661706896551724,"theta":-0.05015931034482759,"vega":0.08303086206896552,"rho":0.0218014569855534,"breakevenPct":5.336390079268154},{"delta":0.45,"premium":2.2385344827586207,"strike":79.08103448275862,"iv":0.3231246551724138,"gamma":0.05687568965517241,"theta":-0.052573103448275864,"vega":0.08501362068965518,"rho":0.024488164190038086,"breakevenPct":4.725781024490973},{"delta":0.5,"premium":2.5974199288256226,"strike":78.19395017793595,"iv":0.3193473309608541,"gamma":0.05794786476868327,"theta":-0.05271939501779359,"vega":0.08568362989323844,"rho":0.027186800675940037,"breakevenPct":4.045550684818492},{"delta":0.55,"premium":2.9935677530017157,"strike":77.32933104631218,"iv":0.3160867924528302,"gamma":0.05806586620926244,"theta":-0.05216346483704974,"vega":0.08492813036020584,"rho":0.02987534785958839,"breakevenPct":3.442239277931604},{"delta":0.6,"premium":3.3574484944532488,"strike":76.51188589540412,"iv":0.3067508716323296,"gamma":0.0583904912836767,"theta":-0.049996354992076074,"vega":0.08279160063391443,"rho":0.032581670102364034,"breakevenPct":2.8581254215806413},{"delta":0.65,"premium":3.7273474178403756,"strike":75.72300469483568,"iv":0.29516384976525817,"gamma":0.05816291079812207,"theta":-0.04689201877934272,"vega":0.07939342723004694,"rho":0.035290443534165696,"breakevenPct":2.318547472860338},{"delta":0.7,"premium":4.189205768402926,"strike":74.91820921222558,"iv":0.287212096427034,"gamma":0.05596018080068878,"theta":-0.04362376237623763,"vega":0.07444916056823075,"rho":0.03796134768234205,"breakevenPct":1.876902743887305},{"delta":0.75,"premium":5.034018510546707,"strike":73.84201463624623,"iv":0.28342389151958675,"gamma":0.04885729659922514,"theta":-0.03867326732673267,"vega":0.06456969436074043,"rho":0.040406967975690024,"breakevenPct":1.5789222753289556},{"delta":0.8,"premium":5.878831252690487,"strike":72.76582006026689,"iv":0.27963568661213944,"gamma":0.04175441239776151,"theta":-0.03372277227722772,"vega":0.0546902281532501,"rho":0.042852588269038,"breakevenPct":1.280941806770606},{"delta":0.85,"premium":6.723643994834266,"strike":71.68962548428756,"iv":0.2758474817046922,"gamma":0.034651528196297895,"theta":-0.028772277227722774,"vega":0.044810761945759794,"rho":0.04529820856238597,"breakevenPct":0.9829613382122572},{"delta":0.9,"premium":7.568456736978046,"strike":70.61343090830822,"iv":0.2720592767972449,"gamma":0.027548643994834265,"theta":-0.023821782178217822,"vega":0.034931295738269474,"rho":0.047743828855733944,"breakevenPct":0.6849808696539079}],"put":[{"delta":0.15,"premium":0.9238117543947962,"strike":67.44058771973981,"iv":0.5304255843744922,"gamma":0.02113998577487027,"theta":-0.04466260532228494,"vega":0.04995283150354259,"rho":-0.010061360262784966,"breakevenPct":14.33769998023823},{"delta":0.2,"premium":1.0662405724248702,"strike":70.7933962819554,"iv":0.4273002783877548,"gamma":0.030792624149882753,"theta":-0.04250473877052105,"vega":0.05932919178361018,"rho":-0.013315306443940383,"breakevenPct":10.20327661361169},{"delta":0.25,"premium":1.2643402561165695,"strike":72.5160022271006,"iv":0.38618632327401414,"gamma":0.03906755283543445,"theta":-0.04237994811920203,"vega":0.06660634502537505,"rho":-0.016570546358324924,"breakevenPct":8.23997170510749},{"delta":0.3,"premium":1.4624399398082688,"strike":74.23860817224582,"iv":0.3450723681602734,"gamma":0.04734248152098615,"theta":-0.04225515746788301,"vega":0.07388349826713993,"rho":-0.019825786272709468,"breakevenPct":6.27666679660329},{"delta":0.35,"premium":1.818718592964824,"strike":75.46733668341709,"iv":0.3379758793969849,"gamma":0.05081306532663316,"theta":-0.04486381909547739,"vega":0.07938994974874372,"rho":-0.023141966386982526,"breakevenPct":5.153099690338368},{"delta":0.4,"premium":2.265540540540541,"strike":76.35135135135135,"iv":0.34873783783783785,"gamma":0.051443243243243245,"theta":-0.04804054054054054,"vega":0.08291351351351352,"rho":-0.02649161562364686,"breakevenPct":4.5900697864638715},{"delta":0.45,"premium":2.7032608695652174,"strike":77.31001890359168,"iv":0.34812117202268433,"gamma":0.05278298676748582,"theta":-0.04879603024574669,"vega":0.08497202268431002,"rho":-0.029840850853193754,"breakevenPct":3.919178320635599},{"delta":0.5,"premium":3.2196361940298504,"strike":78.2518656716418,"iv":0.3522087686567164,"gamma":0.05257705223880597,"theta":-0.04937108208955224,"vega":0.08569925373134328,"rho":-0.03322880420846026,"breakevenPct":3.3712434287032345},{"delta":0.55,"premium":3.689671814671815,"strike":79.1911196911197,"iv":0.34566177606177606,"gamma":0.053189768339768344,"theta":-0.04747509652509652,"vega":0.08503687258687259,"rho":-0.03659419704051986,"breakevenPct":2.7669698951089896},{"delta":0.6,"premium":4.274070450097847,"strike":80.15851272015655,"iv":0.344992759295499,"gamma":0.05204637964774951,"theta":-0.04564031311154599,"vega":0.08297690802348337,"rho":-0.040019148675027344,"breakevenPct":2.273738222718988},{"delta":0.65,"premium":4.904477611940298,"strike":81.14925373134328,"iv":0.34232985074626865,"gamma":0.050282089552238805,"theta":-0.04273731343283582,"vega":0.07955820895522388,"rho":-0.04347631798238151,"breakevenPct":1.809689479197705},{"delta":0.7,"premium":5.8134482758620685,"strike":82.34827586206896,"iv":0.35019689655172415,"gamma":0.04619344827586207,"theta":-0.040239310344827584,"vega":0.07471586206896551,"rho":-0.047117081283677746,"breakevenPct":1.4361524968359447},{"delta":0.75,"premium":7.104815864022663,"strike":83.88101983002834,"iv":0.368828895184136,"gamma":0.040004532577903686,"theta":-0.037945042492917844,"vega":0.06827110481586401,"rho":-0.051026457818307086,"breakevenPct":1.1253007520854386},{"delta":0.8,"premium":8.712946428571431,"strike":85.73660714285715,"iv":0.3870022321428572,"gamma":0.03366919642857142,"theta":-0.03392142857142857,"vega":0.06015357142857141,"rho":-0.05517589135046305,"breakevenPct":0.8066185263545297},{"delta":0.85,"premium":10.965234375,"strike":88.2265625,"iv":0.41142109374999997,"gamma":0.026356249999999998,"theta":-0.028550781249999997,"vega":0.050142968749999996,"rho":-0.059819205964107156,"breakevenPct":0.5005433032839746},{"delta":0.9,"premium":16.119018404907976,"strike":93.57668711656441,"iv":0.49063190184049077,"gamma":0.016604294478527605,"theta":-0.023804907975460116,"vega":0.03770490797546012,"rho":-0.0666709717690501,"breakevenPct":0.24769000430593874}]},"raw":{"call":[{"delta":0.15,"premium":0.875,"strike":92.63493239221522,"iv":0.5590002061321799,"gamma":0.019354925238339246,"theta":-0.05124206389691305,"vega":0.050271615506435725,"rho":0.008015788645103477,"breakevenPct":20.424896834790992},{"delta":0.2,"premium":0.9810710534110448,"strike":86.77571578635582,"iv":0.42982351820815384,"gamma":0.030156756877765332,"theta":-0.047849992425557285,"vega":0.060285227663165214,"rho":0.010763843208380298,"breakevenPct":13.015823360936068},{"delta":0.25,"premium":1.16,"strike":84.1,"iv":0.38101,"gamma":0.03883,"theta":-0.048409999999999995,"vega":0.06833,"rho":0.013596439050045738,"breakevenPct":9.80038634900193},{"delta":0.3,"premium":1.3693113772455088,"strike":82.37125748502994,"iv":0.35180598802395213,"gamma":0.04590359281437126,"theta":-0.04924011976047905,"vega":0.07468922155688623,"rho":0.016332890298730626,"breakevenPct":7.8436173371222715},{"delta":0.35,"premium":1.5497544204322198,"strike":80.91748526522593,"iv":0.32082043222003925,"gamma":0.05366404715127702,"theta":-0.04834852652259332,"vega":0.07959705304518663,"rho":0.01908542306696788,"breakevenPct":6.203785815400068},{"delta":0.4,"premium":1.8506034482758622,"strike":79.94310344827586,"iv":0.31700396551724136,"gamma":0.05661706896551724,"theta":-0.05015931034482759,"vega":0.08303086206896552,"rho":0.0218014569855534,"breakevenPct":5.336390079268154},{"delta":0.45,"premium":2.2385344827586207,"strike":79.08103448275862,"iv":0.3231246551724138,"gamma":0.05687568965517241,"theta":-0.052573103448275864,"vega":0.08501362068965518,"rho":0.024488164190038086,"breakevenPct":4.725781024490973},{"delta":0.5,"premium":2.5974199288256226,"strike":78.19395017793595,"iv":0.3193473309608541,"gamma":0.05794786476868327,"theta":-0.05271939501779359,"vega":0.08568362989323844,"rho":0.027186800675940037,"breakevenPct":4.045550684818492},{"delta":0.55,"premium":2.9935677530017157,"strike":77.32933104631218,"iv":0.3160867924528302,"gamma":0.05806586620926244,"theta":-0.05216346483704974,"vega":0.08492813036020584,"rho":0.02987534785958839,"breakevenPct":3.442239277931604},{"delta":0.6,"premium":3.3574484944532488,"strike":76.51188589540412,"iv":0.3067508716323296,"gamma":0.0583904912836767,"theta":-0.049996354992076074,"vega":0.08279160063391443,"rho":0.032581670102364034,"breakevenPct":2.8581254215806413},{"delta":0.65,"premium":3.7273474178403756,"strike":75.72300469483568,"iv":0.29516384976525817,"gamma":0.05816291079812207,"theta":-0.04689201877934272,"vega":0.07939342723004694,"rho":0.035290443534165696,"breakevenPct":2.318547472860338},{"delta":0.7,"premium":4.189205768402926,"strike":74.91820921222558,"iv":0.287212096427034,"gamma":0.05596018080068878,"theta":-0.04362376237623763,"vega":0.07444916056823075,"rho":0.03796134768234205,"breakevenPct":1.876902743887305},{"delta":0.75,"premium":5.034018510546707,"strike":73.84201463624623,"iv":0.28342389151958675,"gamma":0.04885729659922514,"theta":-0.03867326732673267,"vega":0.06456969436074043,"rho":0.040406967975690024,"breakevenPct":1.5789222753289556},{"delta":0.8,"premium":5.878831252690487,"strike":72.76582006026689,"iv":0.27963568661213944,"gamma":0.04175441239776151,"theta":-0.03372277227722772,"vega":0.0546902281532501,"rho":0.042852588269038,"breakevenPct":1.280941806770606},{"delta":0.85,"premium":6.723643994834266,"strike":71.68962548428756,"iv":0.2758474817046922,"gamma":0.034651528196297895,"theta":-0.028772277227722774,"vega":0.044810761945759794,"rho":0.04529820856238597,"breakevenPct":0.9829613382122572},{"delta":0.9,"premium":7.568456736978046,"strike":70.61343090830822,"iv":0.2720592767972449,"gamma":0.027548643994834265,"theta":-0.023821782178217822,"vega":0.034931295738269474,"rho":0.047743828855733944,"breakevenPct":0.6849808696539079}],"put":[{"delta":0.15,"premium":0.9238117543947962,"strike":67.44058771973981,"iv":0.5304255843744922,"gamma":0.02113998577487027,"theta":-0.04466260532228494,"vega":0.04995283150354259,"rho":-0.010061360262784966,"breakevenPct":14.33769998023823},{"delta":0.2,"premium":1.0662405724248702,"strike":70.7933962819554,"iv":0.4273002783877548,"gamma":0.030792624149882753,"theta":-0.04250473877052105,"vega":0.05932919178361018,"rho":-0.013315306443940383,"breakevenPct":10.20327661361169},{"delta":0.25,"premium":1.2643402561165695,"strike":72.5160022271006,"iv":0.38618632327401414,"gamma":0.03906755283543445,"theta":-0.04237994811920203,"vega":0.06660634502537505,"rho":-0.016570546358324924,"breakevenPct":8.23997170510749},{"delta":0.3,"premium":1.4624399398082688,"strike":74.23860817224582,"iv":0.3450723681602734,"gamma":0.04734248152098615,"theta":-0.04225515746788301,"vega":0.07388349826713993,"rho":-0.019825786272709468,"breakevenPct":6.27666679660329},{"delta":0.35,"premium":1.818718592964824,"strike":75.46733668341709,"iv":0.3379758793969849,"gamma":0.05081306532663316,"theta":-0.04486381909547739,"vega":0.07938994974874372,"rho":-0.023141966386982526,"breakevenPct":5.153099690338368},{"delta":0.4,"premium":2.265540540540541,"strike":76.35135135135135,"iv":0.34873783783783785,"gamma":0.051443243243243245,"theta":-0.04804054054054054,"vega":0.08291351351351352,"rho":-0.02649161562364686,"breakevenPct":4.5900697864638715},{"delta":0.45,"premium":2.7032608695652174,"strike":77.31001890359168,"iv":0.34812117202268433,"gamma":0.05278298676748582,"theta":-0.04879603024574669,"vega":0.08497202268431002,"rho":-0.029840850853193754,"breakevenPct":3.919178320635599},{"delta":0.5,"premium":3.2196361940298504,"strike":78.2518656716418,"iv":0.3522087686567164,"gamma":0.05257705223880597,"theta":-0.04937108208955224,"vega":0.08569925373134328,"rho":-0.03322880420846026,"breakevenPct":3.3712434287032345},{"delta":0.55,"premium":3.689671814671815,"strike":79.1911196911197,"iv":0.34566177606177606,"gamma":0.053189768339768344,"theta":-0.04747509652509652,"vega":0.08503687258687259,"rho":-0.03659419704051986,"breakevenPct":2.7669698951089896},{"delta":0.6,"premium":4.274070450097847,"strike":80.15851272015655,"iv":0.344992759295499,"gamma":0.05204637964774951,"theta":-0.04564031311154599,"vega":0.08297690802348337,"rho":-0.040019148675027344,"breakevenPct":2.273738222718988},{"delta":0.65,"premium":4.904477611940298,"strike":81.14925373134328,"iv":0.34232985074626865,"gamma":0.050282089552238805,"theta":-0.04273731343283582,"vega":0.07955820895522388,"rho":-0.04347631798238151,"breakevenPct":1.809689479197705},{"delta":0.7,"premium":5.8134482758620685,"strike":82.34827586206896,"iv":0.35019689655172415,"gamma":0.04619344827586207,"theta":-0.040239310344827584,"vega":0.07471586206896551,"rho":-0.047117081283677746,"breakevenPct":1.4361524968359447},{"delta":0.75,"premium":7.104815864022663,"strike":83.88101983002834,"iv":0.368828895184136,"gamma":0.040004532577903686,"theta":-0.037945042492917844,"vega":0.06827110481586401,"rho":-0.051026457818307086,"breakevenPct":1.1253007520854386},{"delta":0.8,"premium":8.712946428571431,"strike":85.73660714285715,"iv":0.3870022321428572,"gamma":0.03366919642857142,"theta":-0.03392142857142857,"vega":0.06015357142857141,"rho":-0.05517589135046305,"breakevenPct":0.8066185263545297},{"delta":0.85,"premium":10.965234375,"strike":88.2265625,"iv":0.41142109374999997,"gamma":0.026356249999999998,"theta":-0.028550781249999997,"vega":0.050142968749999996,"rho":-0.059819205964107156,"breakevenPct":0.5005433032839746},{"delta":0.9,"premium":16.119018404907976,"strike":93.57668711656441,"iv":0.49063190184049077,"gamma":0.016604294478527605,"theta":-0.023804907975460116,"vega":0.03770490797546012,"rho":-0.0666709717690501,"breakevenPct":0.24769000430593874}]}},"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"}}