{"symbol":"LOUP","url":"https://intraalpha.com/companies/LOUP","capturedAt":"2026-10-23T03:17:02.748Z","state":"partial","quote":{"symbol":"LOUP","last_price":77.27,"prev_close":82.13,"regular_close":77.27,"change":-4.86,"change_pct":-5.9174,"regular_change":-4.86,"regular_change_pct":-5.9174,"extended_change":0,"extended_change_pct":0,"bid":72.56,"ask":81.32,"bid_size":100,"ask_size":100,"volume":8564,"vwap":77.807548,"open":79.9452,"high":79.9452,"low":76.87,"close":77.27,"trade_count":252,"last_trade_at":"2026-10-23T00:00:00.17565928Z","last_quote_at":"2026-10-23T00:00:00.11185441Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:00.879268511-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:46:53.368Z","bars":[{"c":82.86,"h":82.86,"l":82.86,"n":1,"o":82.86,"t":"2026-10-16T13:30:00Z","v":150,"vw":82.86},{"c":82.265,"h":82.265,"l":82.265,"n":3,"o":82.265,"t":"2026-10-16T13:50:00Z","v":183,"vw":82.265},{"c":81.74,"h":81.74,"l":81.74,"n":1,"o":81.74,"t":"2026-10-16T14:25:00Z","v":101,"vw":81.74},{"c":81.865,"h":81.865,"l":81.865,"n":1,"o":81.865,"t":"2026-10-16T14:35:00Z","v":100,"vw":81.865},{"c":82.11,"h":82.11,"l":82.11,"n":1,"o":82.11,"t":"2026-10-16T14:45:00Z","v":200,"vw":82.11},{"c":80.815,"h":80.815,"l":80.815,"n":3,"o":80.815,"t":"2026-10-16T15:15:00Z","v":173,"vw":80.815},{"c":80.83,"h":80.83,"l":80.83,"n":3,"o":80.83,"t":"2026-10-16T15:20:00Z","v":129,"vw":80.83},{"c":80.6101,"h":80.6101,"l":80.6101,"n":2,"o":80.6101,"t":"2026-10-16T15:30:00Z","v":1700,"vw":80.6101},{"c":80.6799,"h":80.68,"l":80.6799,"n":6,"o":80.68,"t":"2026-10-16T15:50:00Z","v":1205,"vw":80.67995},{"c":80.2,"h":80.2,"l":80.2,"n":4,"o":80.2,"t":"2026-10-16T17:00:00Z","v":667,"vw":80.2},{"c":79.4352,"h":79.54,"l":79.4352,"n":6,"o":79.54,"t":"2026-10-16T17:20:00Z","v":1240,"vw":79.494705},{"c":79.7904,"h":79.7904,"l":79.7904,"n":2,"o":79.7904,"t":"2026-10-16T17:30:00Z","v":276,"vw":79.7904},{"c":79.73,"h":79.865,"l":79.73,"n":22,"o":79.865,"t":"2026-10-16T17:40:00Z","v":1660,"vw":79.801053},{"c":79.745,"h":79.745,"l":79.745,"n":3,"o":79.745,"t":"2026-10-16T17:45:00Z","v":256,"vw":79.745},{"c":79.18,"h":79.38,"l":79.18,"n":8,"o":79.38,"t":"2026-10-16T18:45:00Z","v":571,"vw":79.301951},{"c":78.9301,"h":79.04,"l":78.9301,"n":13,"o":79.04,"t":"2026-10-16T18:55:00Z","v":4371,"vw":78.961552},{"c":78.82,"h":78.82,"l":78.82,"n":3,"o":78.82,"t":"2026-10-16T19:10:00Z","v":104,"vw":78.82},{"c":79.3776,"h":79.3776,"l":79.3776,"n":3,"o":79.3776,"t":"2026-10-16T19:20:00Z","v":199,"vw":79.3776},{"c":79.295,"h":79.295,"l":79.295,"n":1,"o":79.295,"t":"2026-10-16T19:25:00Z","v":100,"vw":79.295},{"c":79.14,"h":79.14,"l":79.14,"n":2,"o":79.14,"t":"2026-10-16T19:30:00Z","v":334,"vw":79.14},{"c":79.1,"h":79.115,"l":79.0001,"n":4,"o":79.0001,"t":"2026-10-16T19:35:00Z","v":535,"vw":79.073299},{"c":79.16,"h":79.225,"l":79.16,"n":8,"o":79.225,"t":"2026-10-16T19:55:00Z","v":327,"vw":79.181667},{"c":81.08,"h":81.08,"l":81.08,"n":4,"o":81.08,"t":"2026-10-19T13:30:00Z","v":315,"vw":81.08},{"c":80.54,"h":80.54,"l":80.54,"n":3,"o":80.54,"t":"2026-10-19T13:35:00Z","v":106,"vw":80.54},{"c":80.54,"h":80.54,"l":80.54,"n":1,"o":80.54,"t":"2026-10-19T13:40:00Z","v":175,"vw":80.54},{"c":79.91,"h":79.91,"l":79.91,"n":2,"o":79.91,"t":"2026-10-19T14:10:00Z","v":101,"vw":79.91},{"c":80.24,"h":80.255,"l":80.24,"n":3,"o":80.255,"t":"2026-10-19T14:15:00Z","v":201,"vw":80.2475},{"c":80.31,"h":80.31,"l":80.31,"n":2,"o":80.31,"t":"2026-10-19T14:40:00Z","v":300,"vw":80.31},{"c":80.55,"h":80.55,"l":80.55,"n":1,"o":80.55,"t":"2026-10-19T15:10:00Z","v":125,"vw":80.55},{"c":80.64,"h":80.64,"l":80.64,"n":1,"o":80.64,"t":"2026-10-19T15:20:00Z","v":100,"vw":80.64},{"c":80.88,"h":80.9,"l":80.88,"n":2,"o":80.9,"t":"2026-10-19T15:25:00Z","v":449,"vw":80.891136},{"c":80.67,"h":80.67,"l":80.67,"n":1,"o":80.67,"t":"2026-10-19T16:00:00Z","v":100,"vw":80.67},{"c":80.7,"h":80.7,"l":80.7,"n":6,"o":80.7,"t":"2026-10-19T16:05:00Z","v":510,"vw":80.7},{"c":80.3,"h":80.3,"l":80.3,"n":2,"o":80.3,"t":"2026-10-19T17:20:00Z","v":200,"vw":80.3},{"c":79.8312,"h":79.8312,"l":79.8312,"n":3,"o":79.8312,"t":"2026-10-19T18:05:00Z","v":184,"vw":79.8312},{"c":79.8901,"h":79.8901,"l":79.8901,"n":2,"o":79.8901,"t":"2026-10-19T18:45:00Z","v":426,"vw":79.8901},{"c":79.9996,"h":80.005,"l":79.9996,"n":5,"o":80.005,"t":"2026-10-19T19:00:00Z","v":1296,"vw":80.001784},{"c":80.075,"h":80.195,"l":79.94,"n":9,"o":80.195,"t":"2026-10-19T19:45:00Z","v":998,"vw":80.086693},{"c":79.8,"h":80.0233,"l":79.8,"n":11,"o":80.0233,"t":"2026-10-19T19:50:00Z","v":1331,"vw":79.919698},{"c":79.77,"h":79.885,"l":79.77,"n":16,"o":79.81,"t":"2026-10-19T19:55:00Z","v":853,"vw":79.815452},{"c":79.75,"h":79.75,"l":79.75,"n":3,"o":79.75,"t":"2026-10-19T20:00:00Z","v":2487,"vw":79.75},{"c":78.785,"h":79.04,"l":78.785,"n":7,"o":79.04,"t":"2026-10-20T13:30:00Z","v":361,"vw":78.863462},{"c":80.37,"h":80.37,"l":80.37,"n":1,"o":80.37,"t":"2026-10-20T14:15:00Z","v":150,"vw":80.37},{"c":80.59,"h":80.59,"l":80.59,"n":3,"o":80.59,"t":"2026-10-20T16:20:00Z","v":278,"vw":80.59},{"c":80.48,"h":80.62,"l":80.48,"n":3,"o":80.495,"t":"2026-10-20T16:55:00Z","v":377,"vw":80.524178},{"c":80.59,"h":80.59,"l":80.59,"n":1,"o":80.59,"t":"2026-10-20T18:35:00Z","v":187,"vw":80.59},{"c":80.67,"h":80.67,"l":80.67,"n":3,"o":80.67,"t":"2026-10-20T19:35:00Z","v":127,"vw":80.67},{"c":80.44,"h":80.44,"l":80.44,"n":2,"o":80.44,"t":"2026-10-20T19:45:00Z","v":322,"vw":80.44},{"c":80.26,"h":80.355,"l":80.26,"n":17,"o":80.355,"t":"2026-10-20T19:55:00Z","v":1010,"vw":80.280446},{"c":81.66,"h":81.66,"l":81.66,"n":4,"o":81.66,"t":"2026-10-21T13:25:00Z","v":213,"vw":81.66},{"c":81.53,"h":81.53,"l":81.53,"n":13,"o":81.53,"t":"2026-10-21T13:30:00Z","v":2177,"vw":81.53},{"c":82,"h":82,"l":82,"n":4,"o":82,"t":"2026-10-21T13:35:00Z","v":1153,"vw":82},{"c":81.7467,"h":81.7467,"l":81.7467,"n":1,"o":81.7467,"t":"2026-10-21T14:10:00Z","v":276,"vw":81.7467},{"c":82.1,"h":82.1,"l":82.1,"n":1,"o":82.1,"t":"2026-10-21T14:25:00Z","v":200,"vw":82.1},{"c":82.22,"h":82.22,"l":82.2097,"n":3,"o":82.2097,"t":"2026-10-21T15:10:00Z","v":935,"vw":82.215422},{"c":82.2499,"h":82.2499,"l":82.2499,"n":4,"o":82.2499,"t":"2026-10-21T15:25:00Z","v":387,"vw":82.2499},{"c":82.2,"h":82.35,"l":82.2,"n":8,"o":82.35,"t":"2026-10-21T15:40:00Z","v":2765,"vw":82.229305},{"c":82.325,"h":82.325,"l":82.325,"n":1,"o":82.325,"t":"2026-10-21T16:05:00Z","v":120,"vw":82.325},{"c":82.575,"h":82.575,"l":82.575,"n":1,"o":82.575,"t":"2026-10-21T16:40:00Z","v":120,"vw":82.575},{"c":82.561,"h":82.561,"l":82.561,"n":1,"o":82.561,"t":"2026-10-21T17:55:00Z","v":243,"vw":82.561},{"c":82.5399,"h":82.5399,"l":82.5399,"n":1,"o":82.5399,"t":"2026-10-21T18:00:00Z","v":1500,"vw":82.5399},{"c":82.5399,"h":82.5399,"l":82.5399,"n":1,"o":82.5399,"t":"2026-10-21T18:05:00Z","v":1200,"vw":82.5399},{"c":82.45,"h":82.45,"l":82.45,"n":1,"o":82.45,"t":"2026-10-21T18:10:00Z","v":13178,"vw":82.45},{"c":82.6899,"h":82.6899,"l":82.6899,"n":3,"o":82.6899,"t":"2026-10-21T18:15:00Z","v":1311,"vw":82.6899},{"c":82.6299,"h":82.6299,"l":82.6299,"n":1,"o":82.6299,"t":"2026-10-21T18:20:00Z","v":1000,"vw":82.6299},{"c":82.5201,"h":82.5201,"l":82.5201,"n":1,"o":82.5201,"t":"2026-10-21T18:35:00Z","v":112,"vw":82.5201},{"c":82.1359,"h":82.21,"l":82.1359,"n":2,"o":82.21,"t":"2026-10-21T18:55:00Z","v":622,"vw":82.195466},{"c":81.95,"h":81.99,"l":81.95,"n":7,"o":81.95,"t":"2026-10-21T19:10:00Z","v":652,"vw":81.962982},{"c":82.24,"h":82.24,"l":82.24,"n":2,"o":82.24,"t":"2026-10-21T19:25:00Z","v":188,"vw":82.24},{"c":82.38,"h":82.38,"l":82.38,"n":2,"o":82.38,"t":"2026-10-21T19:30:00Z","v":127,"vw":82.38},{"c":82.21,"h":82.21,"l":82.21,"n":1,"o":82.21,"t":"2026-10-21T19:55:00Z","v":270,"vw":82.21},{"c":82.13,"h":82.13,"l":82.13,"n":2,"o":82.13,"t":"2026-10-21T20:00:00Z","v":250,"vw":82.13},{"c":79.9452,"h":79.9452,"l":79.9452,"n":5,"o":79.9452,"t":"2026-10-22T13:30:00Z","v":323,"vw":79.9452},{"c":79.8204,"h":79.8204,"l":79.8204,"n":3,"o":79.8204,"t":"2026-10-22T13:40:00Z","v":224,"vw":79.8204},{"c":79.545,"h":79.545,"l":79.5,"n":2,"o":79.5,"t":"2026-10-22T13:55:00Z","v":600,"vw":79.5075},{"c":78.585,"h":78.5851,"l":78.585,"n":5,"o":78.5851,"t":"2026-10-22T14:20:00Z","v":260,"vw":78.58505},{"c":78.09,"h":78.09,"l":78.09,"n":5,"o":78.09,"t":"2026-10-22T14:50:00Z","v":235,"vw":78.09},{"c":77.65,"h":77.65,"l":77.65,"n":2,"o":77.65,"t":"2026-10-22T15:40:00Z","v":242,"vw":77.65},{"c":77.52,"h":77.52,"l":77.52,"n":4,"o":77.52,"t":"2026-10-22T16:45:00Z","v":324,"vw":77.52},{"c":77.3792,"h":77.3792,"l":77.3792,"n":1,"o":77.3792,"t":"2026-10-22T17:15:00Z","v":500,"vw":77.3792},{"c":77.4904,"h":77.4904,"l":77.4904,"n":2,"o":77.4904,"t":"2026-10-22T17:35:00Z","v":131,"vw":77.4904},{"c":77.37,"h":77.475,"l":77.37,"n":7,"o":77.475,"t":"2026-10-22T17:45:00Z","v":474,"vw":77.44875},{"c":77.31,"h":77.31,"l":77.31,"n":1,"o":77.31,"t":"2026-10-22T17:55:00Z","v":400,"vw":77.31},{"c":77.115,"h":77.115,"l":77.115,"n":4,"o":77.115,"t":"2026-10-22T18:00:00Z","v":178,"vw":77.115},{"c":77.05,"h":77.05,"l":77.05,"n":2,"o":77.05,"t":"2026-10-22T18:25:00Z","v":214,"vw":77.05},{"c":77.22,"h":77.22,"l":77.22,"n":1,"o":77.22,"t":"2026-10-22T18:35:00Z","v":300,"vw":77.22},{"c":76.9005,"h":76.9005,"l":76.9005,"n":11,"o":76.9005,"t":"2026-10-22T18:50:00Z","v":1109,"vw":76.9005},{"c":77.02,"h":77.02,"l":77.02,"n":2,"o":77.02,"t":"2026-10-22T19:15:00Z","v":123,"vw":77.02},{"c":77.11,"h":77.11,"l":77.11,"n":2,"o":77.11,"t":"2026-10-22T19:20:00Z","v":187,"vw":77.11},{"c":76.87,"h":76.87,"l":76.87,"n":3,"o":76.87,"t":"2026-10-22T19:45:00Z","v":109,"vw":76.87},{"c":77.24,"h":77.24,"l":77.24,"n":3,"o":77.24,"t":"2026-10-22T19:50:00Z","v":156,"vw":77.24}],"history":[{"c":50.1148,"h":50.1148,"l":49.6901,"n":83,"o":50.05,"t":"2024-10-21T04:00:00Z","v":1838,"vw":49.851076},{"c":49.8466,"h":49.85,"l":49.56,"n":34,"o":49.68,"t":"2024-10-22T04:00:00Z","v":7508,"vw":49.581712},{"c":49.313,"h":49.85,"l":48.8676,"n":44,"o":49.6,"t":"2024-10-23T04:00:00Z","v":4692,"vw":49.330727},{"c":49.9426,"h":49.9426,"l":49.75,"n":39,"o":49.75,"t":"2024-10-24T04:00:00Z","v":677,"vw":49.8025},{"c":50.3944,"h":50.6007,"l":50.34,"n":60,"o":50.34,"t":"2024-10-25T04:00:00Z","v":3363,"vw":50.470727},{"c":50.4739,"h":50.65,"l":50.32,"n":43,"o":50.57,"t":"2024-10-28T04:00:00Z","v":2927,"vw":50.517822},{"c":50.9462,"h":50.965,"l":50.49,"n":66,"o":50.49,"t":"2024-10-29T04:00:00Z","v":6315,"vw":50.811153},{"c":51.25,"h":51.4163,"l":51.25,"n":43,"o":51.385,"t":"2024-10-30T04:00:00Z","v":882,"vw":51.394103},{"c":49.5072,"h":50.05,"l":49.4358,"n":55,"o":50.05,"t":"2024-10-31T04:00:00Z","v":1764,"vw":49.618369},{"c":49.6331,"h":50.02,"l":49.6331,"n":36,"o":49.75,"t":"2024-11-01T04:00:00Z","v":1766,"vw":49.812448},{"c":49.5658,"h":50.1,"l":49.52,"n":42,"o":49.72,"t":"2024-11-04T05:00:00Z","v":2224,"vw":49.835433},{"c":51.48,"h":51.48,"l":50.63,"n":56,"o":50.63,"t":"2024-11-05T05:00:00Z","v":5462,"vw":51.066294},{"c":52.9486,"h":52.9699,"l":52.15,"n":82,"o":52.225,"t":"2024-11-06T05:00:00Z","v":8289,"vw":52.458904},{"c":54.29,"h":54.33,"l":53.96,"n":85,"o":54.005,"t":"2024-11-07T05:00:00Z","v":4224,"vw":54.182769},{"c":54.6439,"h":54.6439,"l":53.76,"n":73,"o":53.76,"t":"2024-11-08T05:00:00Z","v":5688,"vw":54.155929},{"c":54.9077,"h":55.05,"l":54.5913,"n":61,"o":55.05,"t":"2024-11-11T05:00:00Z","v":5136,"vw":54.890109},{"c":54.255,"h":54.7064,"l":53.7672,"n":59,"o":54.32,"t":"2024-11-12T05:00:00Z","v":4926,"vw":54.392021},{"c":53.9244,"h":54.72,"l":53.9244,"n":42,"o":54.33,"t":"2024-11-13T05:00:00Z","v":3418,"vw":54.359559},{"c":53.18,"h":53.74,"l":53.18,"n":58,"o":53.74,"t":"2024-11-14T05:00:00Z","v":2657,"vw":53.404268},{"c":51.8177,"h":52.4,"l":51.65,"n":62,"o":52.3,"t":"2024-11-15T05:00:00Z","v":4156,"vw":51.982178},{"c":52.49,"h":52.5938,"l":52.2534,"n":51,"o":52.2534,"t":"2024-11-18T05:00:00Z","v":3898,"vw":52.446563},{"c":53.4199,"h":53.4199,"l":52.7,"n":41,"o":52.844,"t":"2024-11-19T05:00:00Z","v":2076,"vw":52.991214},{"c":53.3798,"h":53.62,"l":52.91,"n":72,"o":53.62,"t":"2024-11-20T05:00:00Z","v":4788,"vw":53.183292},{"c":55.46,"h":55.55,"l":54.35,"n":220,"o":54.43,"t":"2024-11-21T05:00:00Z","v":17017,"vw":54.988387},{"c":56.0227,"h":56.28,"l":55.27,"n":266,"o":55.27,"t":"2024-11-22T05:00:00Z","v":18699,"vw":55.94735},{"c":56.1412,"h":57,"l":56.055,"n":112,"o":56.99,"t":"2024-11-25T05:00:00Z","v":10751,"vw":56.635242},{"c":55.6839,"h":56.112,"l":55.53,"n":93,"o":56,"t":"2024-11-26T05:00:00Z","v":5332,"vw":55.882243},{"c":54.88,"h":55.96,"l":54.28,"n":89,"o":55.95,"t":"2024-11-27T05:00:00Z","v":6848,"vw":54.913952},{"c":55.1253,"h":55.48,"l":54.99,"n":68,"o":54.99,"t":"2024-11-29T05:00:00Z","v":4345,"vw":55.342931},{"c":55.5452,"h":55.77,"l":55.2717,"n":130,"o":55.2717,"t":"2024-12-02T05:00:00Z","v":6985,"vw":55.522005},{"c":56.09,"h":56.16,"l":55.36,"n":45,"o":55.36,"t":"2024-12-03T05:00:00Z","v":2289,"vw":55.785128},{"c":57.6535,"h":57.81,"l":57.2,"n":110,"o":57.2,"t":"2024-12-04T05:00:00Z","v":7062,"vw":57.578924},{"c":57.0524,"h":57.83,"l":57.0524,"n":75,"o":57.83,"t":"2024-12-05T05:00:00Z","v":5900,"vw":57.524002},{"c":57.5764,"h":57.75,"l":57.06,"n":112,"o":57.06,"t":"2024-12-06T05:00:00Z","v":8017,"vw":57.278139},{"c":56.867,"h":58.12,"l":56.76,"n":103,"o":57.99,"t":"2024-12-09T05:00:00Z","v":6830,"vw":57.170156},{"c":54.8,"h":56.45,"l":54.8,"n":134,"o":56.3957,"t":"2024-12-10T05:00:00Z","v":8661,"vw":55.545418},{"c":56.4592,"h":56.71,"l":55.82,"n":105,"o":55.82,"t":"2024-12-11T05:00:00Z","v":10528,"vw":56.460029},{"c":56.4022,"h":56.68,"l":56.33,"n":61,"o":56.57,"t":"2024-12-12T05:00:00Z","v":3610,"vw":56.561936},{"c":57.17,"h":57.22,"l":56.59,"n":61,"o":57.1769,"t":"2024-12-13T05:00:00Z","v":3104,"vw":57.00863},{"c":58.3071,"h":59.1399,"l":57.49,"n":124,"o":57.49,"t":"2024-12-16T05:00:00Z","v":8538,"vw":58.149433},{"c":57.3158,"h":57.9,"l":57.09,"n":108,"o":57.9,"t":"2024-12-17T05:00:00Z","v":11352,"vw":57.445504},{"c":54.4493,"h":57.52,"l":53.95,"n":183,"o":57.33,"t":"2024-12-18T05:00:00Z","v":43978,"vw":57.165291},{"c":53.7775,"h":54.67,"l":53.56,"n":65,"o":54.67,"t":"2024-12-19T05:00:00Z","v":5407,"vw":53.957937},{"c":55,"h":55.2872,"l":53.01,"n":44,"o":53.01,"t":"2024-12-20T05:00:00Z","v":2708,"vw":54.245125},{"c":54.9519,"h":55.0699,"l":54.4017,"n":77,"o":54.41,"t":"2024-12-23T05:00:00Z","v":5844,"vw":54.781292},{"c":55.3668,"h":55.4,"l":55.1,"n":43,"o":55.4,"t":"2024-12-24T05:00:00Z","v":4767,"vw":55.21551},{"c":55.726,"h":55.808,"l":55.663,"n":56,"o":55.73,"t":"2024-12-26T05:00:00Z","v":17316,"vw":55.768106},{"c":54.7378,"h":55.25,"l":54.6395,"n":37,"o":55.25,"t":"2024-12-27T05:00:00Z","v":1906,"vw":54.702828},{"c":53.86,"h":54.4499,"l":53.44,"n":76,"o":53.98,"t":"2024-12-30T05:00:00Z","v":4766,"vw":53.995856},{"c":53.3428,"h":53.86,"l":53.3428,"n":51,"o":53.86,"t":"2024-12-31T05:00:00Z","v":2065,"vw":53.572234},{"c":54.1252,"h":54.3,"l":53.43,"n":99,"o":53.51,"t":"2025-01-02T05:00:00Z","v":7954,"vw":54.061343},{"c":55.986,"h":56.14,"l":55.28,"n":79,"o":55.3506,"t":"2025-01-03T05:00:00Z","v":5804,"vw":55.590938},{"c":57.5461,"h":57.9265,"l":57.39,"n":110,"o":57.61,"t":"2025-01-06T05:00:00Z","v":7241,"vw":57.661446},{"c":56.2136,"h":57.79,"l":56.01,"n":74,"o":57.79,"t":"2025-01-07T05:00:00Z","v":6104,"vw":56.749049},{"c":56.1365,"h":56.1365,"l":55.5,"n":53,"o":55.5428,"t":"2025-01-08T05:00:00Z","v":2822,"vw":55.505091},{"c":55.5165,"h":55.8042,"l":55,"n":59,"o":55.8,"t":"2025-01-10T05:00:00Z","v":6529,"vw":55.339569},{"c":54.56,"h":54.7,"l":53.47,"n":93,"o":54.37,"t":"2025-01-13T05:00:00Z","v":4670,"vw":53.949584},{"c":55.47,"h":55.88,"l":55.18,"n":56,"o":55.55,"t":"2025-01-14T05:00:00Z","v":3546,"vw":55.427484},{"c":56.95,"h":57.39,"l":56.64,"n":160,"o":56.64,"t":"2025-01-15T05:00:00Z","v":11336,"vw":57.11961},{"c":57.4742,"h":57.84,"l":57.4742,"n":51,"o":57.58,"t":"2025-01-16T05:00:00Z","v":2639,"vw":57.692133},{"c":58.5587,"h":58.75,"l":58.06,"n":135,"o":58.39,"t":"2025-01-17T05:00:00Z","v":8347,"vw":58.547794},{"c":59.85,"h":59.92,"l":58.7,"n":141,"o":59.09,"t":"2025-01-21T05:00:00Z","v":8922,"vw":59.324349},{"c":60.6316,"h":61.01,"l":60.54,"n":233,"o":60.54,"t":"2025-01-22T05:00:00Z","v":26021,"vw":60.743554},{"c":60.4065,"h":60.419,"l":59.51,"n":153,"o":59.81,"t":"2025-01-23T05:00:00Z","v":10942,"vw":60.067093},{"c":60.0665,"h":61.03,"l":59.945,"n":104,"o":61.03,"t":"2025-01-24T05:00:00Z","v":4940,"vw":60.52709},{"c":55.35,"h":57.12,"l":54.88,"n":324,"o":56.9,"t":"2025-01-27T05:00:00Z","v":25236,"vw":55.706192},{"c":57.29,"h":57.35,"l":55.745,"n":235,"o":56.06,"t":"2025-01-28T05:00:00Z","v":15724,"vw":56.704145},{"c":57.8,"h":58.0099,"l":57.0025,"n":196,"o":57.58,"t":"2025-01-29T05:00:00Z","v":10419,"vw":57.453057},{"c":59.2063,"h":59.43,"l":58.64,"n":147,"o":58.96,"t":"2025-01-30T05:00:00Z","v":7964,"vw":59.033519},{"c":59.2042,"h":60.41,"l":58.97,"n":225,"o":59.52,"t":"2025-01-31T05:00:00Z","v":13797,"vw":60.011297},{"c":58.2485,"h":58.7499,"l":56.02,"n":112,"o":56.8,"t":"2025-02-03T05:00:00Z","v":4670,"vw":57.748609},{"c":59.2252,"h":59.33,"l":58.585,"n":107,"o":58.585,"t":"2025-02-04T05:00:00Z","v":6371,"vw":59.117219},{"c":60.78,"h":60.78,"l":59.3,"n":108,"o":59.3,"t":"2025-02-05T05:00:00Z","v":5281,"vw":60.391495},{"c":60.4575,"h":60.95,"l":59.93,"n":192,"o":60.9,"t":"2025-02-06T05:00:00Z","v":11896,"vw":60.318107},{"c":60.0711,"h":60.95,"l":59.99,"n":150,"o":60.77,"t":"2025-02-07T05:00:00Z","v":6609,"vw":60.279835},{"c":60.9262,"h":60.9441,"l":60.6073,"n":142,"o":60.7,"t":"2025-02-10T05:00:00Z","v":6075,"vw":60.814589},{"c":59.7244,"h":60.3227,"l":59.63,"n":185,"o":60.31,"t":"2025-02-11T05:00:00Z","v":8555,"vw":59.861195},{"c":59.42,"h":59.875,"l":58.68,"n":173,"o":58.68,"t":"2025-02-12T05:00:00Z","v":10207,"vw":59.389088},{"c":60.5503,"h":60.696,"l":60.12,"n":134,"o":60.28,"t":"2025-02-13T05:00:00Z","v":5799,"vw":60.356716},{"c":60.54,"h":60.5762,"l":60.195,"n":152,"o":60.2025,"t":"2025-02-14T05:00:00Z","v":6444,"vw":60.370013},{"c":60.9462,"h":61.33,"l":60.6233,"n":885,"o":61.25,"t":"2025-02-18T05:00:00Z","v":104412,"vw":61.055124},{"c":59.4304,"h":60.64,"l":59.3682,"n":999,"o":60.63,"t":"2025-02-19T05:00:00Z","v":39721,"vw":59.959564},{"c":58.15,"h":59.56,"l":57.8267,"n":386,"o":59.56,"t":"2025-02-20T05:00:00Z","v":23536,"vw":58.334398},{"c":55.6,"h":58.54,"l":55.24,"n":658,"o":58.54,"t":"2025-02-21T05:00:00Z","v":169885,"vw":56.44771},{"c":54.35,"h":55.78,"l":53.68,"n":410,"o":55.78,"t":"2025-02-24T05:00:00Z","v":32900,"vw":54.567131},{"c":53.1,"h":54.1,"l":52.33,"n":327,"o":54.03,"t":"2025-02-25T05:00:00Z","v":33275,"vw":53.166328},{"c":54.654,"h":55.315,"l":54.44,"n":322,"o":54.44,"t":"2025-02-26T05:00:00Z","v":13063,"vw":54.767331},{"c":53.0306,"h":55.6101,"l":53.0306,"n":186,"o":55.6101,"t":"2025-02-27T05:00:00Z","v":14945,"vw":54.639804},{"c":53.4,"h":53.6084,"l":52.5,"n":235,"o":52.63,"t":"2025-02-28T05:00:00Z","v":18392,"vw":53.213106},{"c":51.5296,"h":54.28,"l":51.1707,"n":329,"o":54.28,"t":"2025-03-03T05:00:00Z","v":17074,"vw":53.034376},{"c":51.1832,"h":51.97,"l":49.2503,"n":265,"o":50.62,"t":"2025-03-04T05:00:00Z","v":25038,"vw":50.611738},{"c":52.6513,"h":52.74,"l":51.15,"n":190,"o":51.48,"t":"2025-03-05T05:00:00Z","v":10711,"vw":52.041779},{"c":49.1908,"h":51.05,"l":49.18,"n":366,"o":50.47,"t":"2025-03-06T05:00:00Z","v":17963,"vw":49.712065},{"c":49.3496,"h":49.79,"l":47.47,"n":300,"o":49,"t":"2025-03-07T05:00:00Z","v":27599,"vw":48.537977},{"c":45.7666,"h":47.71,"l":45.33,"n":567,"o":47.71,"t":"2025-03-10T04:00:00Z","v":29399,"vw":46.200884},{"c":47.17,"h":47.8887,"l":45.9232,"n":201,"o":46.07,"t":"2025-03-11T04:00:00Z","v":15739,"vw":47.091111},{"c":48.5889,"h":49.19,"l":48.1305,"n":225,"o":49.1073,"t":"2025-03-12T04:00:00Z","v":27108,"vw":48.884352},{"c":47.294,"h":48.18,"l":46.9497,"n":187,"o":48.18,"t":"2025-03-13T04:00:00Z","v":7499,"vw":47.715181},{"c":49.1117,"h":49.255,"l":48.33,"n":156,"o":48.33,"t":"2025-03-14T04:00:00Z","v":6677,"vw":48.960322},{"c":49.8718,"h":50.24,"l":48.96,"n":129,"o":49,"t":"2025-03-17T04:00:00Z","v":19539,"vw":49.760996},{"c":48.4298,"h":49.21,"l":48.13,"n":118,"o":49.21,"t":"2025-03-18T04:00:00Z","v":8170,"vw":48.531884},{"c":49.4133,"h":49.8916,"l":48.66,"n":98,"o":48.66,"t":"2025-03-19T04:00:00Z","v":9065,"vw":49.30705},{"c":49.3588,"h":49.97,"l":49.153,"n":134,"o":49.153,"t":"2025-03-20T04:00:00Z","v":6065,"vw":49.414196},{"c":49.5893,"h":49.5893,"l":48.36,"n":114,"o":48.36,"t":"2025-03-21T04:00:00Z","v":5137,"vw":49.207364},{"c":51.0983,"h":51.2078,"l":50.512,"n":134,"o":50.512,"t":"2025-03-24T04:00:00Z","v":20784,"vw":50.981256},{"c":50.6848,"h":51.34,"l":50.51,"n":71,"o":51.34,"t":"2025-03-25T04:00:00Z","v":3973,"vw":50.750276},{"c":48.7148,"h":50.57,"l":48.525,"n":116,"o":50.57,"t":"2025-03-26T04:00:00Z","v":17592,"vw":49.462413},{"c":47.6536,"h":48.4197,"l":47.52,"n":235,"o":48.32,"t":"2025-03-27T04:00:00Z","v":26834,"vw":48.046548},{"c":46.1778,"h":47.32,"l":45.895,"n":184,"o":47.24,"t":"2025-03-28T04:00:00Z","v":21568,"vw":46.546185},{"c":45.4131,"h":45.485,"l":44.01,"n":201,"o":44.89,"t":"2025-03-31T04:00:00Z","v":13972,"vw":44.610891},{"c":46.1313,"h":46.29,"l":45.13,"n":99,"o":45.41,"t":"2025-04-01T04:00:00Z","v":6927,"vw":45.777056},{"c":47.0172,"h":47.47,"l":45.27,"n":259,"o":45.27,"t":"2025-04-02T04:00:00Z","v":9111,"vw":46.461866},{"c":42.7586,"h":44.6,"l":42.7586,"n":229,"o":44.6,"t":"2025-04-03T04:00:00Z","v":27362,"vw":43.340319},{"c":39.4722,"h":40.72,"l":38.7584,"n":258,"o":40.63,"t":"2025-04-04T04:00:00Z","v":17554,"vw":39.63873},{"c":40.1075,"h":40.9494,"l":37.23,"n":191,"o":37.35,"t":"2025-04-07T04:00:00Z","v":46267,"vw":39.922605},{"c":39.917,"h":42.6433,"l":39.23,"n":304,"o":42.48,"t":"2025-04-08T04:00:00Z","v":29452,"vw":40.491398},{"c":46.2321,"h":49.4,"l":39.63,"n":314,"o":39.73,"t":"2025-04-09T04:00:00Z","v":31698,"vw":43.977547},{"c":43.3028,"h":43.9163,"l":42.475,"n":184,"o":43.82,"t":"2025-04-10T04:00:00Z","v":14093,"vw":43.467818},{"c":44.2767,"h":44.2999,"l":43.15,"n":74,"o":43.45,"t":"2025-04-11T04:00:00Z","v":5278,"vw":43.850476},{"c":44.2711,"h":45.19,"l":43.9003,"n":145,"o":44.9143,"t":"2025-04-14T04:00:00Z","v":13760,"vw":44.634103},{"c":44.4007,"h":44.85,"l":44.13,"n":96,"o":44.13,"t":"2025-04-15T04:00:00Z","v":32486,"vw":44.686358},{"c":43.6438,"h":44.1343,"l":43.01,"n":149,"o":43.4707,"t":"2025-04-16T04:00:00Z","v":12134,"vw":43.676389},{"c":43.7101,"h":43.93,"l":43.3577,"n":90,"o":43.58,"t":"2025-04-17T04:00:00Z","v":37412,"vw":43.487872},{"c":42.2187,"h":42.9546,"l":41.5005,"n":123,"o":42.9546,"t":"2025-04-21T04:00:00Z","v":9327,"vw":42.016019},{"c":43.4391,"h":43.64,"l":42.96,"n":59,"o":42.96,"t":"2025-04-22T04:00:00Z","v":4116,"vw":43.303732},{"c":45.273,"h":46.51,"l":45.19,"n":106,"o":45.79,"t":"2025-04-23T04:00:00Z","v":9342,"vw":45.658327},{"c":47.3403,"h":47.54,"l":45.77,"n":101,"o":45.77,"t":"2025-04-24T04:00:00Z","v":11896,"vw":47.011234},{"c":48.0354,"h":48.3928,"l":47.26,"n":85,"o":47.26,"t":"2025-04-25T04:00:00Z","v":9967,"vw":47.833736},{"c":48.192,"h":48.253,"l":47.3864,"n":66,"o":48.14,"t":"2025-04-28T04:00:00Z","v":40361,"vw":47.636533},{"c":48.5315,"h":48.6567,"l":48.01,"n":62,"o":48.01,"t":"2025-04-29T04:00:00Z","v":4454,"vw":48.3988},{"c":48.041,"h":48.08,"l":46.84,"n":59,"o":46.84,"t":"2025-04-30T04:00:00Z","v":3816,"vw":47.433125},{"c":48.7084,"h":49.2901,"l":48.7,"n":95,"o":49.16,"t":"2025-05-01T04:00:00Z","v":6168,"vw":49.057076},{"c":49.6821,"h":50.44,"l":49.332,"n":153,"o":49.56,"t":"2025-05-02T04:00:00Z","v":6659,"vw":49.826683},{"c":49.8074,"h":50.04,"l":49.7101,"n":48,"o":49.7101,"t":"2025-05-05T04:00:00Z","v":1727,"vw":49.915633},{"c":49.6668,"h":49.76,"l":49.04,"n":82,"o":49.165,"t":"2025-05-06T04:00:00Z","v":6049,"vw":49.438097},{"c":49.5697,"h":49.5697,"l":48.9,"n":48,"o":49.43,"t":"2025-05-07T04:00:00Z","v":4007,"vw":49.143487},{"c":51.0901,"h":51.41,"l":50.3,"n":126,"o":50.3,"t":"2025-05-08T04:00:00Z","v":11017,"vw":51.22453},{"c":50.3956,"h":51.12,"l":49.96,"n":113,"o":50.8,"t":"2025-05-09T04:00:00Z","v":8561,"vw":50.475241},{"c":52.8842,"h":53,"l":52.2734,"n":148,"o":52.4623,"t":"2025-05-12T04:00:00Z","v":14206,"vw":52.829723},{"c":54.7484,"h":54.99,"l":52.98,"n":154,"o":53.22,"t":"2025-05-13T04:00:00Z","v":13462,"vw":54.329163},{"c":54.882,"h":55,"l":54.58,"n":104,"o":54.75,"t":"2025-05-14T04:00:00Z","v":4392,"vw":54.791439},{"c":54.0786,"h":54.275,"l":53.59,"n":104,"o":54.275,"t":"2025-05-15T04:00:00Z","v":4200,"vw":54.031999},{"c":54.2412,"h":54.3589,"l":53.96,"n":60,"o":54,"t":"2025-05-16T04:00:00Z","v":5873,"vw":54.033271},{"c":53.9216,"h":54.08,"l":53.4,"n":94,"o":53.4,"t":"2025-05-19T04:00:00Z","v":6449,"vw":53.792156},{"c":54.0482,"h":54.0482,"l":53.56,"n":48,"o":53.9,"t":"2025-05-20T04:00:00Z","v":3652,"vw":53.702085},{"c":53.0389,"h":54.0975,"l":52.8236,"n":95,"o":53.775,"t":"2025-05-21T04:00:00Z","v":13358,"vw":53.174717},{"c":53.8247,"h":54.28,"l":53.605,"n":57,"o":53.605,"t":"2025-05-22T04:00:00Z","v":6130,"vw":53.978058},{"c":53.7522,"h":53.87,"l":53.45,"n":60,"o":53.45,"t":"2025-05-23T04:00:00Z","v":1780,"vw":53.693783},{"c":54.9473,"h":55.32,"l":54.8623,"n":94,"o":54.93,"t":"2025-05-27T04:00:00Z","v":4430,"vw":54.972365},{"c":54.8617,"h":55.15,"l":54.8419,"n":53,"o":54.8419,"t":"2025-05-28T04:00:00Z","v":2800,"vw":55.080838},{"c":54.4079,"h":54.73,"l":54.1727,"n":78,"o":54.73,"t":"2025-05-29T04:00:00Z","v":6516,"vw":54.479607},{"c":54.1451,"h":54.1451,"l":53.22,"n":60,"o":53.97,"t":"2025-05-30T04:00:00Z","v":3206,"vw":53.565417},{"c":55.13,"h":55.13,"l":54.02,"n":54,"o":54.17,"t":"2025-06-02T04:00:00Z","v":3789,"vw":54.32436},{"c":55.8219,"h":55.855,"l":55.33,"n":90,"o":55.33,"t":"2025-06-03T04:00:00Z","v":3685,"vw":55.715196},{"c":56.35,"h":56.6505,"l":56.25,"n":90,"o":56.25,"t":"2025-06-04T04:00:00Z","v":7167,"vw":56.452372},{"c":56.6641,"h":57.43,"l":56.635,"n":102,"o":56.87,"t":"2025-06-05T04:00:00Z","v":4311,"vw":56.768762},{"c":57.213,"h":57.47,"l":56.8801,"n":105,"o":57.24,"t":"2025-06-06T04:00:00Z","v":4650,"vw":57.205454},{"c":57.3136,"h":57.727,"l":56.99,"n":100,"o":56.99,"t":"2025-06-09T04:00:00Z","v":7066,"vw":57.38099},{"c":56.8242,"h":57.45,"l":56.62,"n":68,"o":57.45,"t":"2025-06-10T04:00:00Z","v":5885,"vw":56.914605},{"c":57.4639,"h":57.7381,"l":57.1049,"n":76,"o":57.1049,"t":"2025-06-11T04:00:00Z","v":2702,"vw":57.421381},{"c":57.48,"h":57.8,"l":57.22,"n":77,"o":57.47,"t":"2025-06-12T04:00:00Z","v":17373,"vw":57.516808},{"c":56.3303,"h":57.21,"l":56.32,"n":90,"o":56.32,"t":"2025-06-13T04:00:00Z","v":4756,"vw":56.671142},{"c":57.7942,"h":58.175,"l":57.57,"n":72,"o":57.57,"t":"2025-06-16T04:00:00Z","v":4194,"vw":57.973905},{"c":57.522,"h":57.98,"l":57.522,"n":116,"o":57.98,"t":"2025-06-17T04:00:00Z","v":1973,"vw":57.761181},{"c":58.1774,"h":58.38,"l":58.03,"n":94,"o":58.1836,"t":"2025-06-18T04:00:00Z","v":6437,"vw":58.075706},{"c":57.5183,"h":58.28,"l":57.5183,"n":79,"o":58.28,"t":"2025-06-20T04:00:00Z","v":4065,"vw":57.868864},{"c":57.8201,"h":57.95,"l":57.07,"n":52,"o":57.65,"t":"2025-06-23T04:00:00Z","v":3698,"vw":57.685003},{"c":59.938,"h":60.06,"l":59.6495,"n":133,"o":59.66,"t":"2025-06-24T04:00:00Z","v":14846,"vw":59.906768},{"c":60.4151,"h":60.82,"l":60.295,"n":109,"o":60.81,"t":"2025-06-25T04:00:00Z","v":4819,"vw":60.537581},{"c":61.6887,"h":61.9,"l":60.97,"n":218,"o":60.97,"t":"2025-06-26T04:00:00Z","v":15701,"vw":61.606897},{"c":61.3389,"h":61.88,"l":60.985,"n":143,"o":61.88,"t":"2025-06-27T04:00:00Z","v":7209,"vw":61.439009},{"c":62.61,"h":62.61,"l":62.09,"n":271,"o":62.16,"t":"2025-06-30T04:00:00Z","v":22558,"vw":62.373471},{"c":61.0059,"h":62.319,"l":60.42,"n":180,"o":61.97,"t":"2025-07-01T04:00:00Z","v":9073,"vw":61.522293},{"c":61.1144,"h":61.278,"l":60.66,"n":99,"o":60.66,"t":"2025-07-02T04:00:00Z","v":5407,"vw":60.973135},{"c":62.23,"h":62.4,"l":61.5033,"n":116,"o":61.5033,"t":"2025-07-03T04:00:00Z","v":5508,"vw":62.058984},{"c":61.7993,"h":61.99,"l":61.48,"n":148,"o":61.74,"t":"2025-07-07T04:00:00Z","v":7871,"vw":61.728927},{"c":61.8448,"h":61.9899,"l":61.6,"n":81,"o":61.6,"t":"2025-07-08T04:00:00Z","v":3771,"vw":61.720576},{"c":62.5345,"h":62.6281,"l":61.9,"n":98,"o":62.26,"t":"2025-07-09T04:00:00Z","v":3075,"vw":62.341748},{"c":61.4332,"h":62.82,"l":61.29,"n":148,"o":62.82,"t":"2025-07-10T04:00:00Z","v":6849,"vw":61.68606},{"c":61.3364,"h":61.686,"l":61.24,"n":99,"o":61.53,"t":"2025-07-11T04:00:00Z","v":5491,"vw":61.493072},{"c":61.6845,"h":61.845,"l":61.1281,"n":79,"o":61.1281,"t":"2025-07-14T04:00:00Z","v":2674,"vw":61.606425},{"c":61.8497,"h":61.95,"l":61.77,"n":74,"o":61.81,"t":"2025-07-15T04:00:00Z","v":3648,"vw":61.835705},{"c":62.0896,"h":62.1,"l":61.365,"n":99,"o":61.37,"t":"2025-07-16T04:00:00Z","v":8185,"vw":61.798976},{"c":62.7117,"h":62.7527,"l":61.89,"n":100,"o":61.89,"t":"2025-07-17T04:00:00Z","v":6897,"vw":62.477818},{"c":62.864,"h":62.96,"l":62.41,"n":111,"o":62.96,"t":"2025-07-18T04:00:00Z","v":5225,"vw":62.641619},{"c":63.6228,"h":63.96,"l":63.3387,"n":186,"o":63.4,"t":"2025-07-21T04:00:00Z","v":13978,"vw":63.71249},{"c":62.8017,"h":63.31,"l":62.37,"n":155,"o":63.31,"t":"2025-07-22T04:00:00Z","v":9685,"vw":62.849862},{"c":63.3535,"h":63.3535,"l":62.93,"n":74,"o":63.07,"t":"2025-07-23T04:00:00Z","v":2134,"vw":63.165504},{"c":63.442,"h":63.785,"l":63.28,"n":107,"o":63.7594,"t":"2025-07-24T04:00:00Z","v":6354,"vw":63.454943},{"c":63.934,"h":64.0299,"l":63.715,"n":99,"o":63.7678,"t":"2025-07-25T04:00:00Z","v":5624,"vw":63.861783},{"c":64.2886,"h":64.45,"l":63.83,"n":88,"o":64.45,"t":"2025-07-28T04:00:00Z","v":4988,"vw":64.15128},{"c":64.5521,"h":65.0522,"l":63.81,"n":103,"o":64.79,"t":"2025-07-29T04:00:00Z","v":4627,"vw":64.577428},{"c":65.14,"h":65.51,"l":64.7,"n":143,"o":64.79,"t":"2025-07-30T04:00:00Z","v":7328,"vw":65.023532},{"c":64.25,"h":65.6,"l":64.16,"n":178,"o":65.6,"t":"2025-07-31T04:00:00Z","v":18716,"vw":64.593911},{"c":62.07,"h":62.67,"l":61.53,"n":198,"o":62.52,"t":"2025-08-01T04:00:00Z","v":14969,"vw":62.053035},{"c":63.4513,"h":63.51,"l":62.96,"n":107,"o":62.96,"t":"2025-08-04T04:00:00Z","v":6633,"vw":63.297668},{"c":62.938,"h":63.9,"l":62.765,"n":129,"o":63.9,"t":"2025-08-05T04:00:00Z","v":8776,"vw":63.036948},{"c":65.27,"h":65.27,"l":64.3,"n":146,"o":64.3,"t":"2025-08-06T04:00:00Z","v":5475,"vw":64.955506},{"c":64.9137,"h":66.1505,"l":64.155,"n":152,"o":66.14,"t":"2025-08-07T04:00:00Z","v":11577,"vw":65.236968},{"c":64.57,"h":65.44,"l":64.57,"n":124,"o":65.33,"t":"2025-08-08T04:00:00Z","v":9532,"vw":64.845392},{"c":64.0936,"h":65.2004,"l":64.0936,"n":152,"o":64.83,"t":"2025-08-11T04:00:00Z","v":8089,"vw":64.805654},{"c":65.56,"h":65.665,"l":64.68,"n":164,"o":64.68,"t":"2025-08-12T04:00:00Z","v":11262,"vw":65.374138},{"c":65.5998,"h":66.37,"l":65.1062,"n":136,"o":66.37,"t":"2025-08-13T04:00:00Z","v":5470,"vw":65.343684},{"c":64.1664,"h":64.2923,"l":63.63,"n":136,"o":64.27,"t":"2025-08-14T04:00:00Z","v":9334,"vw":64.065609},{"c":63.9413,"h":64,"l":63.7109,"n":104,"o":63.87,"t":"2025-08-15T04:00:00Z","v":7694,"vw":63.877332},{"c":64.3213,"h":64.47,"l":63.72,"n":112,"o":63.74,"t":"2025-08-18T04:00:00Z","v":13073,"vw":64.015233},{"c":62.8483,"h":63.99,"l":62.82,"n":101,"o":63.99,"t":"2025-08-19T04:00:00Z","v":6720,"vw":63.24182},{"c":62.5932,"h":62.5932,"l":61.31,"n":174,"o":62.46,"t":"2025-08-20T04:00:00Z","v":17715,"vw":61.817631},{"c":62.4411,"h":62.449,"l":62.15,"n":99,"o":62.15,"t":"2025-08-21T04:00:00Z","v":5839,"vw":62.350288},{"c":64.0808,"h":64.46,"l":64.0184,"n":107,"o":64.27,"t":"2025-08-22T04:00:00Z","v":5360,"vw":64.222839},{"c":64.1489,"h":64.4599,"l":64.13,"n":100,"o":64.295,"t":"2025-08-25T04:00:00Z","v":4058,"vw":64.257921},{"c":64.3399,"h":64.64,"l":64.01,"n":114,"o":64.01,"t":"2025-08-26T04:00:00Z","v":7807,"vw":64.346894},{"c":65.125,"h":65.17,"l":64.5755,"n":96,"o":64.67,"t":"2025-08-27T04:00:00Z","v":4845,"vw":65.008596},{"c":67.4058,"h":67.61,"l":66.33,"n":141,"o":66.45,"t":"2025-08-28T04:00:00Z","v":6029,"vw":67.276591},{"c":65.93,"h":67.28,"l":65.74,"n":159,"o":67.1,"t":"2025-08-29T04:00:00Z","v":6761,"vw":66.104179},{"c":64.9928,"h":64.9928,"l":64.15,"n":124,"o":64.32,"t":"2025-09-02T04:00:00Z","v":11151,"vw":64.484182},{"c":65.5507,"h":65.56,"l":65.07,"n":131,"o":65.1775,"t":"2025-09-03T04:00:00Z","v":5670,"vw":65.353584},{"c":66.0114,"h":66.0114,"l":65.2456,"n":104,"o":65.535,"t":"2025-09-04T04:00:00Z","v":7867,"vw":65.764129},{"c":67.1674,"h":67.1799,"l":66.12,"n":155,"o":67.06,"t":"2025-09-05T04:00:00Z","v":10892,"vw":66.751241},{"c":68.8046,"h":69.22,"l":68.09,"n":187,"o":68.5176,"t":"2025-09-08T04:00:00Z","v":7541,"vw":68.786381},{"c":69.6193,"h":69.6193,"l":68.874,"n":140,"o":68.995,"t":"2025-09-09T04:00:00Z","v":7991,"vw":69.161187},{"c":70.7687,"h":70.8232,"l":70.36,"n":165,"o":70.55,"t":"2025-09-10T04:00:00Z","v":11591,"vw":70.522384},{"c":71.486,"h":72.278,"l":71.32,"n":198,"o":71.32,"t":"2025-09-11T04:00:00Z","v":11890,"vw":71.850075},{"c":71.3295,"h":71.967,"l":71.3025,"n":139,"o":71.87,"t":"2025-09-12T04:00:00Z","v":6420,"vw":71.563756},{"c":72.86,"h":72.86,"l":71.65,"n":182,"o":71.65,"t":"2025-09-15T04:00:00Z","v":32102,"vw":72.59954},{"c":72.779,"h":73.12,"l":72.35,"n":118,"o":73.12,"t":"2025-09-16T04:00:00Z","v":12878,"vw":72.513236},{"c":73.05,"h":73.3717,"l":72.28,"n":160,"o":72.9,"t":"2025-09-17T04:00:00Z","v":9975,"vw":72.757454},{"c":74.57,"h":75.06,"l":74.36,"n":193,"o":74.49,"t":"2025-09-18T04:00:00Z","v":12803,"vw":74.684233},{"c":74.845,"h":74.93,"l":74.04,"n":175,"o":74.525,"t":"2025-09-19T04:00:00Z","v":8202,"vw":74.552861},{"c":75.4714,"h":75.5,"l":74.515,"n":206,"o":74.73,"t":"2025-09-22T04:00:00Z","v":9738,"vw":75.063738},{"c":74.8913,"h":75.64,"l":74.6511,"n":160,"o":75.64,"t":"2025-09-23T04:00:00Z","v":7579,"vw":75.158318},{"c":73.2812,"h":74.68,"l":73.1485,"n":154,"o":74.68,"t":"2025-09-24T04:00:00Z","v":8055,"vw":74.002388},{"c":72.85,"h":73.08,"l":71.49,"n":156,"o":72,"t":"2025-09-25T04:00:00Z","v":14262,"vw":72.641362},{"c":73.335,"h":73.335,"l":72.6525,"n":131,"o":72.755,"t":"2025-09-26T04:00:00Z","v":4967,"vw":72.857775},{"c":74.62,"h":75.13,"l":74.5681,"n":176,"o":74.61,"t":"2025-09-29T04:00:00Z","v":7987,"vw":74.72043},{"c":73.8816,"h":74.58,"l":73.1,"n":149,"o":74.58,"t":"2025-09-30T04:00:00Z","v":8212,"vw":73.710836},{"c":74.9349,"h":74.935,"l":73.52,"n":156,"o":73.52,"t":"2025-10-01T04:00:00Z","v":7544,"vw":74.363585},{"c":76.54,"h":76.54,"l":75.56,"n":236,"o":76.4,"t":"2025-10-02T04:00:00Z","v":17168,"vw":76.099607},{"c":76,"h":76.93,"l":75.56,"n":226,"o":76.53,"t":"2025-10-03T04:00:00Z","v":12891,"vw":76.287555},{"c":77.091,"h":78.325,"l":77.04,"n":250,"o":77.69,"t":"2025-10-06T04:00:00Z","v":13652,"vw":77.696017},{"c":76.0508,"h":77.52,"l":75.2026,"n":145,"o":77.52,"t":"2025-10-07T04:00:00Z","v":8505,"vw":75.99373},{"c":78.0355,"h":78.158,"l":76.7,"n":185,"o":76.7,"t":"2025-10-08T04:00:00Z","v":8350,"vw":77.462635},{"c":78.2436,"h":78.66,"l":77.3169,"n":157,"o":78.66,"t":"2025-10-09T04:00:00Z","v":11802,"vw":77.909103},{"c":75.0621,"h":78.64,"l":75.03,"n":259,"o":78.64,"t":"2025-10-10T04:00:00Z","v":33032,"vw":75.895306},{"c":77.3553,"h":77.575,"l":76.56,"n":343,"o":77.36,"t":"2025-10-13T04:00:00Z","v":28276,"vw":77.206277},{"c":75.93,"h":77.048,"l":74.6,"n":324,"o":74.82,"t":"2025-10-14T04:00:00Z","v":25627,"vw":76.37702},{"c":76.55,"h":77.59,"l":75.63,"n":552,"o":77.59,"t":"2025-10-15T04:00:00Z","v":14489,"vw":76.766129},{"c":76.49,"h":77.5704,"l":75.97,"n":275,"o":77.3,"t":"2025-10-16T04:00:00Z","v":20557,"vw":76.597322},{"c":76,"h":76.49,"l":75.3898,"n":267,"o":75.92,"t":"2025-10-17T04:00:00Z","v":30247,"vw":75.91087},{"c":77.0039,"h":77.35,"l":76.73,"n":199,"o":76.76,"t":"2025-10-20T04:00:00Z","v":12776,"vw":76.977083},{"c":76.7223,"h":76.9517,"l":76.255,"n":181,"o":76.87,"t":"2025-10-21T04:00:00Z","v":12121,"vw":76.627124},{"c":75.4477,"h":76.7,"l":74.55,"n":342,"o":76.7,"t":"2025-10-22T04:00:00Z","v":24873,"vw":75.343491},{"c":77.484,"h":77.609,"l":76.1466,"n":209,"o":76.97,"t":"2025-10-23T04:00:00Z","v":28028,"vw":76.721096},{"c":79.48,"h":79.6599,"l":78.8015,"n":219,"o":78.8015,"t":"2025-10-24T04:00:00Z","v":14672,"vw":79.381996},{"c":80.75,"h":83.5599,"l":80.25,"n":307,"o":81.02,"t":"2025-10-27T04:00:00Z","v":35254,"vw":80.622228},{"c":81.09,"h":81.732,"l":80.99,"n":272,"o":81.55,"t":"2025-10-28T04:00:00Z","v":56235,"vw":81.304313},{"c":82.4203,"h":82.845,"l":81.95,"n":273,"o":82.195,"t":"2025-10-29T04:00:00Z","v":14626,"vw":82.445108},{"c":80.7349,"h":82.014,"l":80.7349,"n":258,"o":81.489,"t":"2025-10-30T04:00:00Z","v":19533,"vw":81.431836},{"c":81.725,"h":82.3788,"l":80.7732,"n":286,"o":81.98,"t":"2025-10-31T04:00:00Z","v":18030,"vw":81.753035},{"c":82.69,"h":83.06,"l":81.6601,"n":302,"o":83.06,"t":"2025-11-03T05:00:00Z","v":37337,"vw":82.563625},{"c":79.29,"h":81.115,"l":79.23,"n":340,"o":79.68,"t":"2025-11-04T05:00:00Z","v":18527,"vw":79.858258},{"c":80.33,"h":80.82,"l":78.6,"n":223,"o":79.01,"t":"2025-11-05T05:00:00Z","v":21826,"vw":80.116206},{"c":79.57,"h":81.199,"l":78.89,"n":167,"o":81.04,"t":"2025-11-06T05:00:00Z","v":11772,"vw":79.68553},{"c":78.9154,"h":78.94,"l":76.1885,"n":364,"o":77.48,"t":"2025-11-07T05:00:00Z","v":28095,"vw":77.194961},{"c":81.585,"h":81.7399,"l":80.725,"n":212,"o":81.12,"t":"2025-11-10T05:00:00Z","v":12270,"vw":81.432907},{"c":80.2369,"h":80.97,"l":79.415,"n":150,"o":80.97,"t":"2025-11-11T05:00:00Z","v":5296,"vw":80.332156},{"c":79.8322,"h":80.72,"l":79.6,"n":123,"o":80.72,"t":"2025-11-12T05:00:00Z","v":5710,"vw":80.135883},{"c":76.152,"h":78.97,"l":75.665,"n":314,"o":78.97,"t":"2025-11-13T05:00:00Z","v":23118,"vw":76.583431},{"c":76.29,"h":77.4199,"l":73.56,"n":191,"o":74.09,"t":"2025-11-14T05:00:00Z","v":10356,"vw":76.005169},{"c":75.2933,"h":77.0818,"l":74.54,"n":167,"o":77.0818,"t":"2025-11-17T05:00:00Z","v":6805,"vw":75.953326},{"c":75.0009,"h":75.4427,"l":74.1,"n":137,"o":74.62,"t":"2025-11-18T05:00:00Z","v":7464,"vw":74.799319},{"c":75.1249,"h":75.52,"l":74.59,"n":129,"o":74.69,"t":"2025-11-19T05:00:00Z","v":11254,"vw":74.945044},{"c":72.5042,"h":77.125,"l":72.351,"n":239,"o":76.799,"t":"2025-11-20T05:00:00Z","v":10899,"vw":74.629694},{"c":71.98,"h":72.68,"l":70.27,"n":265,"o":72,"t":"2025-11-21T05:00:00Z","v":24164,"vw":71.710839},{"c":73.9581,"h":74,"l":72.86,"n":158,"o":73.0054,"t":"2025-11-24T05:00:00Z","v":16042,"vw":73.69928},{"c":74.7982,"h":74.7982,"l":72.78,"n":170,"o":73.87,"t":"2025-11-25T05:00:00Z","v":10738,"vw":73.951838},{"c":75.8282,"h":76.04,"l":75.01,"n":122,"o":75.01,"t":"2025-11-26T05:00:00Z","v":9554,"vw":75.464139},{"c":76.999,"h":77.0583,"l":76.7535,"n":116,"o":76.7535,"t":"2025-11-28T05:00:00Z","v":8617,"vw":76.98148},{"c":76.6652,"h":77.25,"l":76,"n":127,"o":76.24,"t":"2025-12-01T05:00:00Z","v":4711,"vw":76.610767},{"c":77.24,"h":78.0599,"l":77.24,"n":126,"o":77.61,"t":"2025-12-02T05:00:00Z","v":7167,"vw":77.662792},{"c":77.24,"h":77.3399,"l":75.05,"n":131,"o":76.9,"t":"2025-12-03T05:00:00Z","v":9129,"vw":76.878698},{"c":77.6715,"h":77.875,"l":77.1,"n":96,"o":77.1,"t":"2025-12-04T05:00:00Z","v":5028,"vw":77.647632},{"c":78.14,"h":78.88,"l":77.21,"n":175,"o":77.21,"t":"2025-12-05T05:00:00Z","v":12774,"vw":78.316495},{"c":79.07,"h":79.5899,"l":78.81,"n":183,"o":79.05,"t":"2025-12-08T05:00:00Z","v":18008,"vw":79.171996},{"c":79.15,"h":79.485,"l":78.63,"n":132,"o":78.63,"t":"2025-12-09T05:00:00Z","v":8193,"vw":79.253769},{"c":78.93,"h":79.31,"l":78.275,"n":159,"o":79.03,"t":"2025-12-10T05:00:00Z","v":10571,"vw":78.965338},{"c":79.47,"h":79.65,"l":78.5,"n":133,"o":78.63,"t":"2025-12-11T05:00:00Z","v":7367,"vw":78.945862},{"c":76.3,"h":79.19,"l":76.3,"n":190,"o":79.19,"t":"2025-12-12T05:00:00Z","v":14887,"vw":77.254061},{"c":75.98,"h":77.2,"l":75.66,"n":170,"o":77.2,"t":"2025-12-15T05:00:00Z","v":15836,"vw":76.286283},{"c":75.668,"h":76.04,"l":74.89,"n":192,"o":75.95,"t":"2025-12-16T05:00:00Z","v":16663,"vw":75.482628},{"c":73.55,"h":75.95,"l":73.55,"n":200,"o":75.95,"t":"2025-12-17T05:00:00Z","v":16940,"vw":74.27325},{"c":75.526,"h":76.2738,"l":75.27,"n":159,"o":75.27,"t":"2025-12-18T05:00:00Z","v":12193,"vw":75.867375},{"c":76.87,"h":77.0883,"l":76.22,"n":138,"o":76.47,"t":"2025-12-19T05:00:00Z","v":5342,"vw":76.804274},{"c":78.09,"h":78.4,"l":77.72,"n":203,"o":77.82,"t":"2025-12-22T05:00:00Z","v":16799,"vw":78.017207},{"c":77.8878,"h":78.0075,"l":77.085,"n":125,"o":77.71,"t":"2025-12-23T05:00:00Z","v":6608,"vw":77.489538},{"c":77.84,"h":77.945,"l":77.44,"n":69,"o":77.74,"t":"2025-12-24T05:00:00Z","v":3568,"vw":77.661316},{"c":77.83,"h":77.89,"l":77.58,"n":88,"o":77.58,"t":"2025-12-26T05:00:00Z","v":3872,"vw":77.774424},{"c":77.624,"h":77.92,"l":77.3,"n":117,"o":77.3,"t":"2025-12-29T05:00:00Z","v":6863,"vw":77.632753},{"c":77.45,"h":78.089,"l":77.38,"n":148,"o":77.81,"t":"2025-12-30T05:00:00Z","v":7509,"vw":77.649793},{"c":76.41,"h":77.325,"l":76.41,"n":126,"o":77.14,"t":"2025-12-31T05:00:00Z","v":13560,"vw":77.025276},{"c":78.0135,"h":78.145,"l":77.31,"n":172,"o":77.74,"t":"2026-01-02T05:00:00Z","v":12654,"vw":77.643611},{"c":79.655,"h":79.8711,"l":78.936,"n":234,"o":79.09,"t":"2026-01-05T05:00:00Z","v":11649,"vw":79.546236},{"c":80.906,"h":80.906,"l":79.185,"n":153,"o":79.4003,"t":"2026-01-06T05:00:00Z","v":7593,"vw":80.251783},{"c":80.69,"h":81.3,"l":80.06,"n":233,"o":80.6,"t":"2026-01-07T05:00:00Z","v":14864,"vw":81.035602},{"c":79.4062,"h":80.97,"l":79.0801,"n":178,"o":80.97,"t":"2026-01-08T05:00:00Z","v":17033,"vw":79.674},{"c":80.77,"h":80.86,"l":80.24,"n":123,"o":80.44,"t":"2026-01-09T05:00:00Z","v":8795,"vw":80.56667},{"c":81.36,"h":81.46,"l":80.22,"n":166,"o":80.22,"t":"2026-01-12T05:00:00Z","v":28540,"vw":81.409837},{"c":81.73,"h":81.9099,"l":80.87,"n":203,"o":81.81,"t":"2026-01-13T05:00:00Z","v":45869,"vw":81.798392},{"c":80.59,"h":81.16,"l":80.2,"n":189,"o":81.16,"t":"2026-01-14T05:00:00Z","v":9205,"vw":80.594595},{"c":81.28,"h":82.14,"l":81.17,"n":249,"o":82.12,"t":"2026-01-15T05:00:00Z","v":13351,"vw":81.692461},{"c":81.54,"h":82.33,"l":81.05,"n":642,"o":81.36,"t":"2026-01-16T05:00:00Z","v":65221,"vw":81.644859},{"c":79.5054,"h":81.12,"l":79.3069,"n":328,"o":79.37,"t":"2026-01-20T05:00:00Z","v":19403,"vw":80.174475},{"c":80.15,"h":80.6,"l":78.721,"n":357,"o":80.44,"t":"2026-01-21T05:00:00Z","v":34982,"vw":79.759044},{"c":81.25,"h":81.53,"l":80.42,"n":180,"o":81.52,"t":"2026-01-22T05:00:00Z","v":11593,"vw":80.929629},{"c":81.12,"h":81.49,"l":80.75,"n":263,"o":81.11,"t":"2026-01-23T05:00:00Z","v":15866,"vw":81.099994},{"c":81.52,"h":81.98,"l":81.27,"n":146,"o":81.27,"t":"2026-01-26T05:00:00Z","v":11028,"vw":81.64161},{"c":82.14,"h":82.14,"l":81.5,"n":163,"o":81.57,"t":"2026-01-27T05:00:00Z","v":6484,"vw":81.838212},{"c":82.1318,"h":82.63,"l":81.76,"n":196,"o":82.421,"t":"2026-01-28T05:00:00Z","v":12639,"vw":82.113339},{"c":80.33,"h":81.99,"l":78.73,"n":254,"o":81.99,"t":"2026-01-29T05:00:00Z","v":18648,"vw":79.294352},{"c":77.45,"h":80.12,"l":77.235,"n":285,"o":79.46,"t":"2026-01-30T05:00:00Z","v":28594,"vw":77.984293},{"c":77.6,"h":78.34,"l":77,"n":171,"o":77,"t":"2026-02-02T05:00:00Z","v":8818,"vw":77.856103},{"c":76.66,"h":77.544,"l":75.31,"n":203,"o":77.544,"t":"2026-02-03T05:00:00Z","v":20573,"vw":75.64039},{"c":72.9,"h":76.03,"l":71.4,"n":344,"o":76.03,"t":"2026-02-04T05:00:00Z","v":19940,"vw":72.617071},{"c":71.31,"h":72.75,"l":71.0201,"n":202,"o":71.38,"t":"2026-02-05T05:00:00Z","v":17335,"vw":71.645533},{"c":74.16,"h":74.16,"l":72.95,"n":195,"o":73.1,"t":"2026-02-06T05:00:00Z","v":16127,"vw":73.624769},{"c":76.74,"h":76.87,"l":74.2818,"n":145,"o":74.52,"t":"2026-02-09T05:00:00Z","v":10418,"vw":76.018846},{"c":76.85,"h":77.49,"l":76.775,"n":130,"o":77.12,"t":"2026-02-10T05:00:00Z","v":7679,"vw":77.06776},{"c":76.5442,"h":78.04,"l":75.69,"n":163,"o":78.04,"t":"2026-02-11T05:00:00Z","v":7010,"vw":76.356561},{"c":73.85,"h":76.63,"l":73.85,"n":183,"o":76.54,"t":"2026-02-12T05:00:00Z","v":9568,"vw":74.568337},{"c":74.64,"h":75.33,"l":74.01,"n":209,"o":74.18,"t":"2026-02-13T05:00:00Z","v":13384,"vw":74.982687},{"c":74.7007,"h":75.16,"l":73.57,"n":184,"o":74.25,"t":"2026-02-17T05:00:00Z","v":9414,"vw":74.56486},{"c":76.67,"h":76.94,"l":75.4,"n":217,"o":75.4,"t":"2026-02-18T05:00:00Z","v":8489,"vw":76.580456},{"c":76.94,"h":76.97,"l":75.96,"n":148,"o":76.67,"t":"2026-02-19T05:00:00Z","v":6625,"vw":76.415315},{"c":76.7243,"h":78.16,"l":76.59,"n":381,"o":76.59,"t":"2026-02-20T05:00:00Z","v":22866,"vw":77.467922},{"c":74.2993,"h":76.06,"l":73.96,"n":198,"o":76.06,"t":"2026-02-23T05:00:00Z","v":13997,"vw":74.268264},{"c":75.93,"h":76.03,"l":74.55,"n":145,"o":74.62,"t":"2026-02-24T05:00:00Z","v":6753,"vw":75.560126},{"c":76.99,"h":77.43,"l":75.79,"n":149,"o":75.79,"t":"2026-02-25T05:00:00Z","v":7639,"vw":76.839396},{"c":76.16,"h":77.13,"l":74.94,"n":196,"o":77.13,"t":"2026-02-26T05:00:00Z","v":9715,"vw":76.08548},{"c":74.84,"h":75.21,"l":74.09,"n":165,"o":74.595,"t":"2026-02-27T05:00:00Z","v":9131,"vw":74.526378},{"c":74.97,"h":75.8699,"l":74,"n":136,"o":74,"t":"2026-03-02T05:00:00Z","v":8546,"vw":75.043086},{"c":73.52,"h":73.97,"l":70.7679,"n":187,"o":72.05,"t":"2026-03-03T05:00:00Z","v":11922,"vw":72.376748},{"c":75.06,"h":75.07,"l":73.66,"n":161,"o":74.26,"t":"2026-03-04T05:00:00Z","v":11740,"vw":74.660837},{"c":74.3707,"h":75.455,"l":73.16,"n":171,"o":74.31,"t":"2026-03-05T05:00:00Z","v":21206,"vw":74.365175},{"c":72.9,"h":73.83,"l":72.24,"n":161,"o":72.39,"t":"2026-03-06T05:00:00Z","v":11092,"vw":73.193899},{"c":74.31,"h":74.47,"l":71.73,"n":151,"o":71.73,"t":"2026-03-09T04:00:00Z","v":9926,"vw":72.516568},{"c":73.527,"h":74.6005,"l":73.527,"n":127,"o":74.49,"t":"2026-03-10T04:00:00Z","v":8186,"vw":74.142206},{"c":73.67,"h":73.9627,"l":73.115,"n":114,"o":73.615,"t":"2026-03-11T04:00:00Z","v":3552,"vw":73.496075},{"c":71.82,"h":73.265,"l":71.62,"n":150,"o":72.85,"t":"2026-03-12T04:00:00Z","v":8363,"vw":72.384635},{"c":71.3482,"h":73.035,"l":71.3,"n":123,"o":72.49,"t":"2026-03-13T04:00:00Z","v":6170,"vw":72.130475},{"c":72.5885,"h":73.17,"l":71.91,"n":127,"o":72.965,"t":"2026-03-16T04:00:00Z","v":7430,"vw":72.576882},{"c":73.17,"h":73.9888,"l":72.87,"n":125,"o":73.9888,"t":"2026-03-17T04:00:00Z","v":6903,"vw":73.145322},{"c":72.36,"h":73.67,"l":72.36,"n":116,"o":72.79,"t":"2026-03-18T04:00:00Z","v":7124,"vw":73.188537},{"c":72.3601,"h":72.47,"l":70.84,"n":134,"o":71.23,"t":"2026-03-19T04:00:00Z","v":13834,"vw":71.728773},{"c":69.76,"h":72.05,"l":69.42,"n":222,"o":72.05,"t":"2026-03-20T04:00:00Z","v":8700,"vw":70.38805},{"c":72.0477,"h":73.25,"l":71.38,"n":210,"o":71.42,"t":"2026-03-23T04:00:00Z","v":12300,"vw":72.454537},{"c":71.21,"h":71.52,"l":70.55,"n":117,"o":70.97,"t":"2026-03-24T04:00:00Z","v":4856,"vw":71.217316},{"c":72.1,"h":72.56,"l":71.75,"n":253,"o":72.51,"t":"2026-03-25T04:00:00Z","v":17633,"vw":72.153732},{"c":69.39,"h":71.15,"l":69.3629,"n":287,"o":70.88,"t":"2026-03-26T04:00:00Z","v":12946,"vw":70.187049},{"c":67.3167,"h":68.36,"l":66.7901,"n":480,"o":68.36,"t":"2026-03-27T04:00:00Z","v":36167,"vw":67.495674},{"c":65.3229,"h":67.725,"l":64.87,"n":397,"o":67.72,"t":"2026-03-30T04:00:00Z","v":34353,"vw":65.748027},{"c":68.8449,"h":69.01,"l":66.31,"n":237,"o":66.395,"t":"2026-03-31T04:00:00Z","v":16793,"vw":67.725272},{"c":69.9484,"h":71.55,"l":69.46,"n":215,"o":69.82,"t":"2026-04-01T04:00:00Z","v":13679,"vw":70.54157},{"c":70.12,"h":70.43,"l":67.59,"n":163,"o":67.6,"t":"2026-04-02T04:00:00Z","v":11688,"vw":69.796126},{"c":70.0081,"h":70.5761,"l":69.7873,"n":175,"o":70.4662,"t":"2026-04-06T04:00:00Z","v":21401,"vw":70.319858},{"c":69.9561,"h":69.9561,"l":68.72,"n":157,"o":69.48,"t":"2026-04-07T04:00:00Z","v":9244,"vw":69.130386},{"c":73.0148,"h":74.38,"l":72.625,"n":274,"o":74.24,"t":"2026-04-08T04:00:00Z","v":12064,"vw":73.562027},{"c":71.99,"h":72.9499,"l":71.66,"n":209,"o":72.94,"t":"2026-04-09T04:00:00Z","v":60807,"vw":71.907243},{"c":73.1214,"h":73.33,"l":72.31,"n":136,"o":72.8,"t":"2026-04-10T04:00:00Z","v":5089,"vw":72.716684},{"c":75.6491,"h":75.7499,"l":72.8,"n":186,"o":72.8,"t":"2026-04-13T04:00:00Z","v":7857,"vw":74.95434},{"c":78.07,"h":78.1863,"l":77.315,"n":259,"o":77.59,"t":"2026-04-14T04:00:00Z","v":15945,"vw":77.797415},{"c":79.5234,"h":79.68,"l":78.1,"n":207,"o":78.1,"t":"2026-04-15T04:00:00Z","v":13681,"vw":78.993859},{"c":79.2557,"h":79.93,"l":78.76,"n":184,"o":79.93,"t":"2026-04-16T04:00:00Z","v":49633,"vw":79.293818},{"c":80.3903,"h":81.22,"l":80.25,"n":242,"o":80.74,"t":"2026-04-17T04:00:00Z","v":13479,"vw":80.536199},{"c":81.68,"h":81.68,"l":80.02,"n":175,"o":80.02,"t":"2026-04-20T04:00:00Z","v":7167,"vw":80.968135},{"c":81.2193,"h":83.1099,"l":81.2193,"n":217,"o":82.41,"t":"2026-04-21T04:00:00Z","v":8949,"vw":82.111258},{"c":83.0278,"h":83.0278,"l":82.25,"n":220,"o":82.73,"t":"2026-04-22T04:00:00Z","v":7889,"vw":82.616704},{"c":81.2135,"h":82.495,"l":79.685,"n":275,"o":82.47,"t":"2026-04-23T04:00:00Z","v":17127,"vw":81.664444},{"c":82.7879,"h":82.875,"l":81.5585,"n":212,"o":82.244,"t":"2026-04-24T04:00:00Z","v":9927,"vw":82.55354},{"c":81.9119,"h":82.3087,"l":81.68,"n":191,"o":81.81,"t":"2026-04-27T04:00:00Z","v":8881,"vw":81.999355},{"c":79,"h":80.18,"l":78.1,"n":276,"o":79.85,"t":"2026-04-28T04:00:00Z","v":10825,"vw":78.822468},{"c":78.6076,"h":78.88,"l":77.8651,"n":191,"o":78.88,"t":"2026-04-29T04:00:00Z","v":10535,"vw":78.105203},{"c":80.3916,"h":80.585,"l":78.4837,"n":224,"o":79.63,"t":"2026-04-30T04:00:00Z","v":18043,"vw":79.627393},{"c":82.56,"h":82.81,"l":81.4071,"n":257,"o":81.69,"t":"2026-05-01T04:00:00Z","v":23393,"vw":81.981404},{"c":82.62,"h":83.51,"l":82.47,"n":221,"o":82.59,"t":"2026-05-04T04:00:00Z","v":18712,"vw":83.156453},{"c":85.55,"h":85.63,"l":84.52,"n":295,"o":84.99,"t":"2026-05-05T04:00:00Z","v":18345,"vw":85.407425},{"c":87.74,"h":87.8299,"l":85.22,"n":342,"o":86.74,"t":"2026-05-06T04:00:00Z","v":24544,"vw":86.571216},{"c":87.51,"h":89.45,"l":86.97,"n":394,"o":89.45,"t":"2026-05-07T04:00:00Z","v":31605,"vw":88.271589},{"c":87.01,"h":87.95,"l":86.32,"n":324,"o":87.9,"t":"2026-05-08T04:00:00Z","v":38242,"vw":86.802824},{"c":88.1844,"h":88.1844,"l":86.6,"n":296,"o":86.6,"t":"2026-05-11T04:00:00Z","v":14908,"vw":87.575281},{"c":86.5853,"h":87.43,"l":84.65,"n":373,"o":87.31,"t":"2026-05-12T04:00:00Z","v":28848,"vw":86.027623},{"c":86.2787,"h":87.25,"l":84.955,"n":311,"o":87.25,"t":"2026-05-13T04:00:00Z","v":18390,"vw":86.240304},{"c":87.31,"h":87.36,"l":86.0665,"n":191,"o":86.73,"t":"2026-05-14T04:00:00Z","v":7512,"vw":86.960127},{"c":85.8198,"h":86.495,"l":84.9,"n":178,"o":85.26,"t":"2026-05-15T04:00:00Z","v":5523,"vw":85.947955},{"c":85.9098,"h":86.39,"l":85.025,"n":288,"o":86.13,"t":"2026-05-18T04:00:00Z","v":21423,"vw":85.536734},{"c":84.27,"h":85.0445,"l":84,"n":204,"o":84.96,"t":"2026-05-19T04:00:00Z","v":8115,"vw":84.460303},{"c":86.0924,"h":86.0924,"l":84.295,"n":237,"o":84.77,"t":"2026-05-20T04:00:00Z","v":12713,"vw":85.704136},{"c":87.06,"h":87.59,"l":85.41,"n":186,"o":85.41,"t":"2026-05-21T04:00:00Z","v":11733,"vw":86.467389},{"c":89.01,"h":89.1,"l":88.04,"n":196,"o":88.04,"t":"2026-05-22T04:00:00Z","v":11590,"vw":88.800405},{"c":91.02,"h":91.43,"l":89.98,"n":331,"o":91.11,"t":"2026-05-26T04:00:00Z","v":25665,"vw":90.877856},{"c":91.71,"h":91.9,"l":91.26,"n":279,"o":91.71,"t":"2026-05-27T04:00:00Z","v":27835,"vw":91.602397},{"c":95.86,"h":96.17,"l":92.6995,"n":429,"o":93.09,"t":"2026-05-28T04:00:00Z","v":65870,"vw":95.507516},{"c":97.76,"h":97.99,"l":95.79,"n":302,"o":96.04,"t":"2026-05-29T04:00:00Z","v":22156,"vw":96.608047},{"c":99.325,"h":100,"l":97.0375,"n":446,"o":97.12,"t":"2026-06-01T04:00:00Z","v":21347,"vw":98.92473},{"c":99.8348,"h":99.8348,"l":98.17,"n":295,"o":98.25,"t":"2026-06-02T04:00:00Z","v":12324,"vw":98.885002},{"c":97.9642,"h":99.56,"l":96.73,"n":392,"o":99.56,"t":"2026-06-03T04:00:00Z","v":21554,"vw":97.491364},{"c":98.6801,"h":99.32,"l":96.44,"n":211,"o":96.44,"t":"2026-06-04T04:00:00Z","v":12422,"vw":98.221749},{"c":92.61,"h":96.75,"l":91.91,"n":407,"o":96.59,"t":"2026-06-05T04:00:00Z","v":14091,"vw":93.922197},{"c":93.5131,"h":94.76,"l":93.435,"n":276,"o":94.41,"t":"2026-06-08T04:00:00Z","v":19162,"vw":93.965612},{"c":91.8507,"h":94.93,"l":88.42,"n":302,"o":94.43,"t":"2026-06-09T04:00:00Z","v":16749,"vw":90.596476},{"c":89.6896,"h":93,"l":89.6896,"n":218,"o":90.59,"t":"2026-06-10T04:00:00Z","v":18739,"vw":90.514658},{"c":93.24,"h":93.2899,"l":89.57,"n":191,"o":90.3,"t":"2026-06-11T04:00:00Z","v":14091,"vw":91.683337},{"c":92.3757,"h":93.1,"l":91.505,"n":156,"o":93.1,"t":"2026-06-12T04:00:00Z","v":11402,"vw":92.620576},{"c":95.109,"h":95.92,"l":94.455,"n":236,"o":94.95,"t":"2026-06-15T04:00:00Z","v":12765,"vw":95.165042},{"c":93.67,"h":94.93,"l":93.4869,"n":214,"o":94.47,"t":"2026-06-16T04:00:00Z","v":13957,"vw":93.940805},{"c":93.02,"h":95.3222,"l":93.02,"n":204,"o":94.59,"t":"2026-06-17T04:00:00Z","v":14517,"vw":94.383472},{"c":95.49,"h":95.52,"l":94.1218,"n":161,"o":94.68,"t":"2026-06-18T04:00:00Z","v":8547,"vw":95.055035},{"c":96.65,"h":97.875,"l":95.12,"n":250,"o":95.12,"t":"2026-06-22T04:00:00Z","v":13184,"vw":96.830368},{"c":93.21,"h":94.155,"l":92.83,"n":252,"o":92.89,"t":"2026-06-23T04:00:00Z","v":12281,"vw":93.505098},{"c":92.32,"h":93.9588,"l":92.12,"n":177,"o":92.88,"t":"2026-06-24T04:00:00Z","v":7312,"vw":93.054533},{"c":92.22,"h":93.04,"l":91.1584,"n":176,"o":92.57,"t":"2026-06-25T04:00:00Z","v":8047,"vw":92.486723},{"c":92.4312,"h":92.9,"l":91.06,"n":177,"o":91.15,"t":"2026-06-26T04:00:00Z","v":10964,"vw":92.273984},{"c":95.64,"h":95.64,"l":93.77,"n":247,"o":93.77,"t":"2026-06-29T04:00:00Z","v":21691,"vw":95.073917},{"c":98.56,"h":98.56,"l":96,"n":243,"o":96,"t":"2026-06-30T04:00:00Z","v":10122,"vw":97.565366},{"c":98.8565,"h":100.3049,"l":98.22,"n":245,"o":98.22,"t":"2026-07-01T04:00:00Z","v":13908,"vw":99.692523},{"c":96.06,"h":98.892,"l":95.17,"n":193,"o":98.85,"t":"2026-07-02T04:00:00Z","v":9317,"vw":96.504797},{"c":97.97,"h":98.499,"l":96.35,"n":166,"o":96.81,"t":"2026-07-06T04:00:00Z","v":6161,"vw":97.957307},{"c":95.23,"h":97.1,"l":94.67,"n":220,"o":97.1,"t":"2026-07-07T04:00:00Z","v":13468,"vw":95.911394},{"c":94.7166,"h":95.245,"l":93.105,"n":185,"o":94.87,"t":"2026-07-08T04:00:00Z","v":6442,"vw":94.07654},{"c":96.0629,"h":96.3999,"l":95.48,"n":145,"o":96.1,"t":"2026-07-09T04:00:00Z","v":8061,"vw":96.13568},{"c":94.34,"h":96.51,"l":94.28,"n":177,"o":96.51,"t":"2026-07-10T04:00:00Z","v":11098,"vw":94.8399},{"c":91.95,"h":93.385,"l":91.58,"n":166,"o":93.31,"t":"2026-07-13T04:00:00Z","v":10777,"vw":92.534201},{"c":92.7976,"h":93.77,"l":92.14,"n":157,"o":92.14,"t":"2026-07-14T04:00:00Z","v":6563,"vw":93.06617},{"c":92.015,"h":94.07,"l":91.31,"n":199,"o":94,"t":"2026-07-15T04:00:00Z","v":7900,"vw":92.180592},{"c":89.75,"h":91.54,"l":89.595,"n":243,"o":91.54,"t":"2026-07-16T04:00:00Z","v":14867,"vw":90.17509},{"c":86.96,"h":87.97,"l":85.75,"n":280,"o":86.8,"t":"2026-07-17T04:00:00Z","v":13971,"vw":86.65463},{"c":87.36,"h":88.41,"l":87.0501,"n":149,"o":87.0501,"t":"2026-07-20T04:00:00Z","v":4661,"vw":87.890967},{"c":89.7,"h":89.83,"l":89.04,"n":136,"o":89.14,"t":"2026-07-21T04:00:00Z","v":7370,"vw":89.523108},{"c":88.23,"h":88.9721,"l":88.21,"n":133,"o":88.5,"t":"2026-07-22T04:00:00Z","v":7820,"vw":88.721145},{"c":87.67,"h":88.5421,"l":86.85,"n":197,"o":87.5397,"t":"2026-07-23T04:00:00Z","v":21525,"vw":88.105173},{"c":85.97,"h":87.5,"l":85.625,"n":201,"o":87.5,"t":"2026-07-24T04:00:00Z","v":6075,"vw":86.46721},{"c":87.17,"h":88.13,"l":85.01,"n":170,"o":88.13,"t":"2026-07-27T04:00:00Z","v":5307,"vw":86.923342},{"c":85.34,"h":85.91,"l":83.6443,"n":223,"o":85.86,"t":"2026-07-28T04:00:00Z","v":23703,"vw":84.72909},{"c":82.9,"h":85.7,"l":82.9,"n":225,"o":85.23,"t":"2026-07-29T04:00:00Z","v":10164,"vw":83.85594},{"c":86.22,"h":86.29,"l":84.825,"n":171,"o":84.94,"t":"2026-07-30T04:00:00Z","v":12690,"vw":85.880936},{"c":85.11,"h":86.38,"l":84.12,"n":176,"o":86.38,"t":"2026-07-31T04:00:00Z","v":8108,"vw":85.231602},{"c":88.27,"h":88.6899,"l":85.95,"n":156,"o":85.95,"t":"2026-08-03T04:00:00Z","v":7857,"vw":88.070135},{"c":90.9,"h":90.98,"l":89.29,"n":278,"o":89.4,"t":"2026-08-04T04:00:00Z","v":23164,"vw":90.43925},{"c":90.5,"h":92.2007,"l":90.5,"n":215,"o":92.13,"t":"2026-08-05T04:00:00Z","v":12228,"vw":91.708372},{"c":89.4696,"h":90.125,"l":88.37,"n":144,"o":88.61,"t":"2026-08-06T04:00:00Z","v":7890,"vw":89.423843},{"c":93.4293,"h":93.4293,"l":91.36,"n":206,"o":91.71,"t":"2026-08-07T04:00:00Z","v":10169,"vw":92.711054},{"c":94.19,"h":94.73,"l":93.77,"n":167,"o":93.77,"t":"2026-08-10T04:00:00Z","v":8634,"vw":94.438512},{"c":95.19,"h":95.3297,"l":94.1366,"n":166,"o":94.1366,"t":"2026-08-11T04:00:00Z","v":7794,"vw":94.859906},{"c":96.1,"h":96.9027,"l":95.95,"n":183,"o":96.61,"t":"2026-08-12T04:00:00Z","v":14004,"vw":96.290481},{"c":97.06,"h":97.13,"l":94.61,"n":227,"o":95.59,"t":"2026-08-13T04:00:00Z","v":10811,"vw":96.477837},{"c":96.2777,"h":97.255,"l":96.0301,"n":132,"o":97.255,"t":"2026-08-14T04:00:00Z","v":17142,"vw":96.20099},{"c":96.67,"h":97.21,"l":96.56,"n":162,"o":96.73,"t":"2026-08-17T04:00:00Z","v":5452,"vw":96.924434},{"c":92.6437,"h":94.45,"l":92.61,"n":205,"o":94.32,"t":"2026-08-18T04:00:00Z","v":5686,"vw":93.225145},{"c":91.36,"h":92.73,"l":90.74,"n":186,"o":92.73,"t":"2026-08-19T04:00:00Z","v":37420,"vw":92.037539},{"c":90.79,"h":91.4,"l":90.38,"n":156,"o":91.32,"t":"2026-08-20T04:00:00Z","v":8219,"vw":90.7738},{"c":91.9441,"h":92.32,"l":91.095,"n":167,"o":92.32,"t":"2026-08-21T04:00:00Z","v":8415,"vw":91.772942},{"c":89.4,"h":90.48,"l":89.17,"n":484,"o":90.46,"t":"2026-08-24T04:00:00Z","v":30366,"vw":89.68635},{"c":89.43,"h":89.87,"l":88.93,"n":193,"o":89.57,"t":"2026-08-25T04:00:00Z","v":10427,"vw":89.364368},{"c":89.54,"h":89.999,"l":88.83,"n":139,"o":88.83,"t":"2026-08-26T04:00:00Z","v":7426,"vw":89.291486},{"c":91.72,"h":91.72,"l":90.83,"n":145,"o":91.02,"t":"2026-08-27T04:00:00Z","v":10333,"vw":91.313107},{"c":89.06,"h":90.82,"l":89.06,"n":253,"o":90.82,"t":"2026-08-28T04:00:00Z","v":18331,"vw":89.671582},{"c":88.93,"h":88.93,"l":88.24,"n":176,"o":88.8416,"t":"2026-08-31T04:00:00Z","v":8451,"vw":88.612068},{"c":85.6829,"h":86.97,"l":85.6829,"n":265,"o":86.97,"t":"2026-09-01T04:00:00Z","v":32826,"vw":86.454496},{"c":85.75,"h":85.83,"l":85.1112,"n":231,"o":85.255,"t":"2026-09-02T04:00:00Z","v":8354,"vw":85.51052},{"c":87.555,"h":87.7865,"l":86.87,"n":149,"o":87.14,"t":"2026-09-03T04:00:00Z","v":4067,"vw":87.457643},{"c":88.6613,"h":88.92,"l":88.05,"n":109,"o":88.05,"t":"2026-09-04T04:00:00Z","v":7095,"vw":88.491058},{"c":87.8805,"h":88.655,"l":87.6,"n":133,"o":87.85,"t":"2026-09-08T04:00:00Z","v":27582,"vw":88.573245},{"c":86.9035,"h":87.68,"l":86.73,"n":149,"o":87.34,"t":"2026-09-09T04:00:00Z","v":6930,"vw":87.042881},{"c":85.4671,"h":86.455,"l":85.15,"n":142,"o":85.15,"t":"2026-09-10T04:00:00Z","v":5104,"vw":85.880888},{"c":85.9004,"h":86.3,"l":85.73,"n":89,"o":86.05,"t":"2026-09-11T04:00:00Z","v":3218,"vw":85.852692},{"c":83.8454,"h":84.419,"l":83.09,"n":289,"o":83.44,"t":"2026-09-14T04:00:00Z","v":30860,"vw":83.677326},{"c":82.9249,"h":83.55,"l":82.38,"n":265,"o":83.26,"t":"2026-09-15T04:00:00Z","v":27468,"vw":82.583169},{"c":83.7421,"h":84.39,"l":82.9919,"n":155,"o":84,"t":"2026-09-16T04:00:00Z","v":5842,"vw":83.99303},{"c":85.51,"h":85.85,"l":85.365,"n":144,"o":85.59,"t":"2026-09-17T04:00:00Z","v":9623,"vw":85.514661},{"c":86.7535,"h":86.79,"l":86.07,"n":155,"o":86.41,"t":"2026-09-18T04:00:00Z","v":10466,"vw":86.242497},{"c":90.24,"h":90.24,"l":88.14,"n":212,"o":88.14,"t":"2026-09-21T04:00:00Z","v":12213,"vw":89.568195},{"c":91.584,"h":91.77,"l":90.275,"n":172,"o":90.51,"t":"2026-09-22T04:00:00Z","v":15765,"vw":91.022989},{"c":90.5,"h":90.8464,"l":89.865,"n":162,"o":90.725,"t":"2026-09-23T04:00:00Z","v":8704,"vw":90.496384},{"c":91.18,"h":91.395,"l":89.84,"n":188,"o":89.84,"t":"2026-09-24T04:00:00Z","v":11683,"vw":90.739583},{"c":90.66,"h":91.59,"l":90.37,"n":160,"o":91.59,"t":"2026-09-25T04:00:00Z","v":8109,"vw":90.861141},{"c":87.9569,"h":88.4099,"l":87.38,"n":177,"o":88.28,"t":"2026-09-28T04:00:00Z","v":7873,"vw":88.09768},{"c":88.4353,"h":88.8301,"l":88.15,"n":161,"o":88.64,"t":"2026-09-29T04:00:00Z","v":6905,"vw":88.439069},{"c":88.81,"h":89.1,"l":88.565,"n":215,"o":89.1,"t":"2026-09-30T04:00:00Z","v":19043,"vw":88.861559},{"c":90.44,"h":90.7097,"l":89.095,"n":236,"o":89.53,"t":"2026-10-01T04:00:00Z","v":18936,"vw":89.797231},{"c":91.1204,"h":92.19,"l":91.0419,"n":183,"o":91.84,"t":"2026-10-02T04:00:00Z","v":7876,"vw":91.360769},{"c":92.12,"h":92.15,"l":91.7753,"n":129,"o":91.81,"t":"2026-10-05T04:00:00Z","v":3926,"vw":92.008226},{"c":92.8118,"h":93.74,"l":92.8118,"n":162,"o":93.281,"t":"2026-10-06T04:00:00Z","v":10393,"vw":93.285648},{"c":91.04,"h":91.353,"l":90.6062,"n":114,"o":91,"t":"2026-10-07T04:00:00Z","v":6115,"vw":91.148979},{"c":89.3193,"h":91.0959,"l":88.88,"n":230,"o":90,"t":"2026-10-08T04:00:00Z","v":16314,"vw":89.98099},{"c":91.23,"h":91.23,"l":90.155,"n":127,"o":90.59,"t":"2026-10-09T04:00:00Z","v":8939,"vw":90.73517},{"c":88.5693,"h":90,"l":88.3556,"n":112,"o":90,"t":"2026-10-12T04:00:00Z","v":2332,"vw":88.803565},{"c":87.9045,"h":88.14,"l":87.01,"n":155,"o":87.17,"t":"2026-10-13T04:00:00Z","v":11379,"vw":87.41518},{"c":83.455,"h":86.47,"l":83.355,"n":216,"o":86.19,"t":"2026-10-14T04:00:00Z","v":10478,"vw":84.426343},{"c":83.5975,"h":83.5975,"l":80.62,"n":232,"o":80.75,"t":"2026-10-15T04:00:00Z","v":23122,"vw":82.114709},{"c":79.16,"h":82.86,"l":78.82,"n":280,"o":82.86,"t":"2026-10-16T04:00:00Z","v":17269,"vw":79.756042},{"c":79.75,"h":81.08,"l":79.75,"n":202,"o":81.08,"t":"2026-10-19T04:00:00Z","v":12697,"vw":80.077467},{"c":80.26,"h":80.67,"l":78.785,"n":131,"o":79.04,"t":"2026-10-20T04:00:00Z","v":3895,"vw":80.219702},{"c":82.13,"h":82.6899,"l":81.53,"n":164,"o":81.53,"t":"2026-10-21T04:00:00Z","v":30350,"vw":82.339385},{"c":77.27,"h":79.9452,"l":76.87,"n":252,"o":79.9452,"t":"2026-10-22T04:00:00Z","v":8564,"vw":77.807548}],"volatilityBars":[{"c":91.069,"h":91.069,"l":90.51,"n":10,"o":90.51,"t":"2026-09-22T13:30:00Z","v":722,"vw":90.851148},{"c":90.59,"h":90.59,"l":90.275,"n":12,"o":90.59,"t":"2026-09-22T13:45:00Z","v":1241,"vw":90.500656},{"c":90.81,"h":90.81,"l":90.81,"n":1,"o":90.81,"t":"2026-09-22T14:45:00Z","v":335,"vw":90.81},{"c":91.0299,"h":91.0299,"l":91.0299,"n":1,"o":91.0299,"t":"2026-09-22T16:00:00Z","v":363,"vw":91.0299},{"c":90.7501,"h":90.7501,"l":90.7501,"n":1,"o":90.7501,"t":"2026-09-22T16:15:00Z","v":129,"vw":90.7501},{"c":91.12,"h":91.179,"l":90.94,"n":9,"o":91.179,"t":"2026-09-22T16:30:00Z","v":8290,"vw":90.969618},{"c":91.22,"h":91.22,"l":91.22,"n":1,"o":91.22,"t":"2026-09-22T16:45:00Z","v":122,"vw":91.22},{"c":91.355,"h":91.355,"l":91.355,"n":1,"o":91.355,"t":"2026-09-22T17:45:00Z","v":375,"vw":91.355},{"c":91.33,"h":91.46,"l":91.33,"n":4,"o":91.46,"t":"2026-09-22T19:00:00Z","v":1446,"vw":91.417296},{"c":91.5979,"h":91.5979,"l":91.46,"n":7,"o":91.46,"t":"2026-09-22T19:15:00Z","v":451,"vw":91.518681},{"c":91.77,"h":91.77,"l":91.6,"n":4,"o":91.6,"t":"2026-09-22T19:30:00Z","v":596,"vw":91.651463},{"c":91.61,"h":91.61,"l":91.61,"n":1,"o":91.61,"t":"2026-09-22T19:45:00Z","v":100,"vw":91.61},{"c":90.8464,"h":90.8464,"l":90.725,"n":8,"o":90.725,"t":"2026-09-23T13:45:00Z","v":364,"vw":90.7688},{"c":89.865,"h":90.019,"l":89.865,"n":4,"o":90.019,"t":"2026-09-23T14:15:00Z","v":602,"vw":89.91599},{"c":90.425,"h":90.425,"l":90.425,"n":1,"o":90.425,"t":"2026-09-23T14:45:00Z","v":100,"vw":90.425},{"c":90.4,"h":90.4,"l":90.358,"n":3,"o":90.36,"t":"2026-09-23T17:45:00Z","v":545,"vw":90.370297},{"c":90.58,"h":90.58,"l":90.4551,"n":6,"o":90.57,"t":"2026-09-23T18:00:00Z","v":607,"vw":90.512238},{"c":90.5648,"h":90.68,"l":90.5622,"n":5,"o":90.68,"t":"2026-09-23T18:15:00Z","v":1048,"vw":90.591453},{"c":90.535,"h":90.535,"l":90.52,"n":12,"o":90.53,"t":"2026-09-23T18:30:00Z","v":1195,"vw":90.524995},{"c":90.58,"h":90.5897,"l":90.55,"n":5,"o":90.55,"t":"2026-09-23T18:45:00Z","v":777,"vw":90.567917},{"c":90.645,"h":90.66,"l":90.615,"n":12,"o":90.638,"t":"2026-09-23T19:15:00Z","v":1232,"vw":90.633515},{"c":90.5001,"h":90.55,"l":90.5,"n":9,"o":90.55,"t":"2026-09-23T19:45:00Z","v":857,"vw":90.515146},{"c":90.5,"h":90.5,"l":90.5,"n":3,"o":90.5,"t":"2026-09-23T20:00:00Z","v":117,"vw":90.5},{"c":90.095,"h":90.2,"l":89.84,"n":7,"o":89.84,"t":"2026-09-24T13:30:00Z","v":1271,"vw":89.945534},{"c":89.945,"h":89.945,"l":89.945,"n":3,"o":89.945,"t":"2026-09-24T14:15:00Z","v":122,"vw":89.945},{"c":89.85,"h":89.88,"l":89.85,"n":2,"o":89.88,"t":"2026-09-24T15:15:00Z","v":573,"vw":89.857853},{"c":90.2,"h":90.2,"l":90.0345,"n":3,"o":90.0458,"t":"2026-09-24T15:45:00Z","v":804,"vw":90.088938},{"c":90.1199,"h":90.1199,"l":89.96,"n":9,"o":89.96,"t":"2026-09-24T16:00:00Z","v":694,"vw":90.00254},{"c":90.795,"h":90.795,"l":90.6,"n":4,"o":90.6,"t":"2026-09-24T16:15:00Z","v":330,"vw":90.73},{"c":91.255,"h":91.255,"l":91.1789,"n":7,"o":91.1789,"t":"2026-09-24T16:45:00Z","v":980,"vw":91.214606},{"c":91.255,"h":91.395,"l":91.22,"n":17,"o":91.39,"t":"2026-09-24T17:00:00Z","v":1374,"vw":91.32971},{"c":91.2,"h":91.2999,"l":91.09,"n":7,"o":91.09,"t":"2026-09-24T17:15:00Z","v":1308,"vw":91.221185},{"c":91.239,"h":91.239,"l":91.07,"n":10,"o":91.07,"t":"2026-09-24T17:30:00Z","v":1226,"vw":91.191661},{"c":91.1699,"h":91.1699,"l":91.1699,"n":1,"o":91.1699,"t":"2026-09-24T17:45:00Z","v":367,"vw":91.1699},{"c":91.05,"h":91.05,"l":91.05,"n":5,"o":91.05,"t":"2026-09-24T19:00:00Z","v":213,"vw":91.05},{"c":91.285,"h":91.285,"l":91.285,"n":3,"o":91.285,"t":"2026-09-24T19:30:00Z","v":110,"vw":91.285},{"c":91.18,"h":91.29,"l":91.18,"n":9,"o":91.29,"t":"2026-09-24T19:45:00Z","v":402,"vw":91.237199},{"c":91.59,"h":91.59,"l":91.59,"n":4,"o":91.59,"t":"2026-09-25T13:30:00Z","v":168,"vw":91.59},{"c":91.36,"h":91.48,"l":91.36,"n":6,"o":91.48,"t":"2026-09-25T13:45:00Z","v":846,"vw":91.46034},{"c":91.195,"h":91.195,"l":91.195,"n":1,"o":91.195,"t":"2026-09-25T14:00:00Z","v":250,"vw":91.195},{"c":90.37,"h":90.37,"l":90.37,"n":10,"o":90.37,"t":"2026-09-25T14:15:00Z","v":333,"vw":90.37},{"c":90.7,"h":90.745,"l":90.61,"n":5,"o":90.61,"t":"2026-09-25T15:15:00Z","v":1847,"vw":90.675716},{"c":90.6,"h":90.6,"l":90.6,"n":1,"o":90.6,"t":"2026-09-25T15:45:00Z","v":550,"vw":90.6},{"c":90.995,"h":90.995,"l":90.995,"n":3,"o":90.995,"t":"2026-09-25T17:00:00Z","v":700,"vw":90.995},{"c":90.78,"h":90.78,"l":90.78,"n":2,"o":90.78,"t":"2026-09-25T19:00:00Z","v":300,"vw":90.78},{"c":90.66,"h":90.775,"l":90.6001,"n":10,"o":90.6001,"t":"2026-09-25T19:45:00Z","v":1164,"vw":90.698204},{"c":88.125,"h":88.28,"l":88.125,"n":3,"o":88.28,"t":"2026-09-28T13:45:00Z","v":810,"vw":88.221875},{"c":87.655,"h":87.83,"l":87.655,"n":2,"o":87.83,"t":"2026-09-28T14:30:00Z","v":574,"vw":87.746463},{"c":87.38,"h":87.53,"l":87.38,"n":2,"o":87.53,"t":"2026-09-28T15:00:00Z","v":225,"vw":87.446667},{"c":87.4772,"h":87.4772,"l":87.4772,"n":1,"o":87.4772,"t":"2026-09-28T15:15:00Z","v":184,"vw":87.4772},{"c":88.391,"h":88.391,"l":88.15,"n":11,"o":88.15,"t":"2026-09-28T16:15:00Z","v":1022,"vw":88.3301},{"c":87.985,"h":88.12,"l":87.985,"n":4,"o":88.12,"t":"2026-09-28T16:30:00Z","v":418,"vw":88.028918},{"c":87.919,"h":87.919,"l":87.919,"n":2,"o":87.919,"t":"2026-09-28T16:45:00Z","v":341,"vw":87.919},{"c":88.4099,"h":88.4099,"l":88.21,"n":5,"o":88.21,"t":"2026-09-28T17:45:00Z","v":697,"vw":88.34346},{"c":88.3129,"h":88.3129,"l":88.3129,"n":2,"o":88.3129,"t":"2026-09-28T18:00:00Z","v":348,"vw":88.3129},{"c":88.19,"h":88.19,"l":88.19,"n":1,"o":88.19,"t":"2026-09-28T18:15:00Z","v":106,"vw":88.19},{"c":88.02,"h":88.17,"l":88.02,"n":8,"o":88.17,"t":"2026-09-28T19:30:00Z","v":703,"vw":88.105714},{"c":88.02,"h":88.0525,"l":88.02,"n":6,"o":88.0525,"t":"2026-09-28T19:45:00Z","v":806,"vw":88.047857},{"c":88.64,"h":88.64,"l":88.64,"n":1,"o":88.64,"t":"2026-09-29T13:30:00Z","v":120,"vw":88.64},{"c":88.75,"h":88.75,"l":88.75,"n":1,"o":88.75,"t":"2026-09-29T13:45:00Z","v":200,"vw":88.75},{"c":88.8301,"h":88.8301,"l":88.8301,"n":1,"o":88.8301,"t":"2026-09-29T14:45:00Z","v":1000,"vw":88.8301},{"c":88.75,"h":88.75,"l":88.75,"n":2,"o":88.75,"t":"2026-09-29T15:15:00Z","v":222,"vw":88.75},{"c":88.3313,"h":88.3313,"l":88.3313,"n":2,"o":88.3313,"t":"2026-09-29T16:15:00Z","v":213,"vw":88.3313},{"c":88.1716,"h":88.1716,"l":88.1716,"n":1,"o":88.1716,"t":"2026-09-29T16:45:00Z","v":117,"vw":88.1716},{"c":88.3885,"h":88.46,"l":88.3885,"n":2,"o":88.46,"t":"2026-09-29T17:15:00Z","v":228,"vw":88.421741},{"c":88.15,"h":88.15,"l":88.15,"n":3,"o":88.15,"t":"2026-09-29T17:45:00Z","v":250,"vw":88.15},{"c":88.515,"h":88.515,"l":88.515,"n":1,"o":88.515,"t":"2026-09-29T18:30:00Z","v":170,"vw":88.515},{"c":88.365,"h":88.3933,"l":88.365,"n":2,"o":88.3933,"t":"2026-09-29T18:45:00Z","v":600,"vw":88.37915},{"c":88.22,"h":88.22,"l":88.22,"n":3,"o":88.22,"t":"2026-09-29T19:00:00Z","v":201,"vw":88.22},{"c":88.3,"h":88.42,"l":88.25,"n":4,"o":88.25,"t":"2026-09-29T19:15:00Z","v":751,"vw":88.297333},{"c":88.2013,"h":88.31,"l":88.2013,"n":3,"o":88.31,"t":"2026-09-29T19:30:00Z","v":531,"vw":88.238217},{"c":88.44,"h":88.44,"l":88.2012,"n":7,"o":88.29,"t":"2026-09-29T19:45:00Z","v":1164,"vw":88.295958},{"c":89.1,"h":89.1,"l":89.1,"n":3,"o":89.1,"t":"2026-09-30T14:00:00Z","v":225,"vw":89.1},{"c":88.965,"h":89.045,"l":88.965,"n":20,"o":88.965,"t":"2026-09-30T14:15:00Z","v":2409,"vw":88.992174},{"c":88.98,"h":88.98,"l":88.9492,"n":3,"o":88.9492,"t":"2026-09-30T15:15:00Z","v":1130,"vw":88.977272},{"c":88.7875,"h":88.7875,"l":88.785,"n":4,"o":88.785,"t":"2026-09-30T15:45:00Z","v":900,"vw":88.786112},{"c":88.785,"h":88.8,"l":88.67,"n":6,"o":88.8,"t":"2026-09-30T16:15:00Z","v":1164,"vw":88.742174},{"c":88.94,"h":88.94,"l":88.94,"n":3,"o":88.94,"t":"2026-09-30T16:30:00Z","v":400,"vw":88.94},{"c":89.0799,"h":89.0799,"l":88.9338,"n":4,"o":88.95,"t":"2026-09-30T16:45:00Z","v":519,"vw":89.008114},{"c":88.5875,"h":88.5875,"l":88.565,"n":3,"o":88.565,"t":"2026-09-30T17:15:00Z","v":900,"vw":88.575},{"c":88.78,"h":88.92,"l":88.78,"n":8,"o":88.92,"t":"2026-09-30T18:00:00Z","v":1144,"vw":88.885022},{"c":88.92,"h":88.92,"l":88.775,"n":24,"o":88.87,"t":"2026-09-30T18:15:00Z","v":3070,"vw":88.86893},{"c":88.785,"h":88.9299,"l":88.77,"n":5,"o":88.86,"t":"2026-09-30T18:30:00Z","v":953,"vw":88.850495},{"c":88.8,"h":88.83,"l":88.745,"n":12,"o":88.83,"t":"2026-09-30T18:45:00Z","v":2626,"vw":88.800655},{"c":88.86,"h":88.93,"l":88.8,"n":9,"o":88.8,"t":"2026-09-30T19:00:00Z","v":1913,"vw":88.854992},{"c":88.81,"h":88.9,"l":88.81,"n":5,"o":88.88,"t":"2026-09-30T19:45:00Z","v":735,"vw":88.863134},{"c":90.1,"h":90.11,"l":89.53,"n":29,"o":89.53,"t":"2026-10-01T13:30:00Z","v":2894,"vw":89.743121},{"c":89.93,"h":89.93,"l":89.93,"n":1,"o":89.93,"t":"2026-10-01T13:45:00Z","v":1100,"vw":89.93},{"c":89.095,"h":89.095,"l":89.095,"n":2,"o":89.095,"t":"2026-10-01T14:00:00Z","v":133,"vw":89.095},{"c":89.5899,"h":89.5899,"l":89.5899,"n":2,"o":89.5899,"t":"2026-10-01T14:15:00Z","v":127,"vw":89.5899},{"c":89.505,"h":89.505,"l":89.4825,"n":3,"o":89.4825,"t":"2026-10-01T14:30:00Z","v":1200,"vw":89.49},{"c":89.165,"h":89.33,"l":89.165,"n":3,"o":89.33,"t":"2026-10-01T15:00:00Z","v":418,"vw":89.283125},{"c":89.115,"h":89.115,"l":89.115,"n":3,"o":89.115,"t":"2026-10-01T15:15:00Z","v":104,"vw":89.115},{"c":89.355,"h":89.355,"l":89.355,"n":1,"o":89.355,"t":"2026-10-01T15:30:00Z","v":100,"vw":89.355},{"c":89.41,"h":89.41,"l":89.275,"n":3,"o":89.275,"t":"2026-10-01T15:45:00Z","v":515,"vw":89.301367},{"c":89.515,"h":89.515,"l":89.36,"n":10,"o":89.36,"t":"2026-10-01T16:00:00Z","v":1389,"vw":89.437383},{"c":89.6769,"h":89.77,"l":89.51,"n":18,"o":89.545,"t":"2026-10-01T16:15:00Z","v":3424,"vw":89.649},{"c":89.73,"h":89.835,"l":89.73,"n":4,"o":89.835,"t":"2026-10-01T16:30:00Z","v":942,"vw":89.794227},{"c":89.5375,"h":89.73,"l":89.5375,"n":2,"o":89.73,"t":"2026-10-01T16:45:00Z","v":300,"vw":89.63375},{"c":89.795,"h":89.825,"l":89.795,"n":3,"o":89.825,"t":"2026-10-01T17:00:00Z","v":315,"vw":89.814048},{"c":90.7097,"h":90.7097,"l":90.7097,"n":2,"o":90.7097,"t":"2026-10-01T17:30:00Z","v":230,"vw":90.7097},{"c":90.1775,"h":90.1775,"l":90.1775,"n":1,"o":90.1775,"t":"2026-10-01T18:00:00Z","v":365,"vw":90.1775},{"c":90.23,"h":90.23,"l":89.93,"n":9,"o":89.93,"t":"2026-10-01T18:15:00Z","v":1215,"vw":90.106333},{"c":90.2867,"h":90.5,"l":90.27,"n":8,"o":90.27,"t":"2026-10-01T18:30:00Z","v":712,"vw":90.30745},{"c":90.17,"h":90.2302,"l":90.17,"n":6,"o":90.23,"t":"2026-10-01T18:45:00Z","v":526,"vw":90.206743},{"c":90.32,"h":90.32,"l":90.32,"n":1,"o":90.32,"t":"2026-10-01T19:15:00Z","v":110,"vw":90.32},{"c":90.35,"h":90.44,"l":90.2825,"n":4,"o":90.44,"t":"2026-10-01T19:30:00Z","v":408,"vw":90.358819},{"c":90.23,"h":90.36,"l":90.23,"n":7,"o":90.36,"t":"2026-10-01T19:45:00Z","v":910,"vw":90.28375},{"c":90.44,"h":90.44,"l":90.44,"n":4,"o":90.44,"t":"2026-10-01T20:00:00Z","v":135,"vw":90.44},{"c":91.425,"h":91.84,"l":91.425,"n":6,"o":91.84,"t":"2026-10-02T13:30:00Z","v":487,"vw":91.511781},{"c":91.745,"h":91.745,"l":91.745,"n":1,"o":91.745,"t":"2026-10-02T13:45:00Z","v":132,"vw":91.745},{"c":91.94,"h":91.94,"l":91.94,"n":1,"o":91.94,"t":"2026-10-02T14:15:00Z","v":250,"vw":91.94},{"c":92.03,"h":92.19,"l":92.03,"n":6,"o":92.19,"t":"2026-10-02T14:45:00Z","v":945,"vw":92.116857},{"c":91.48,"h":91.48,"l":91.48,"n":1,"o":91.48,"t":"2026-10-02T15:15:00Z","v":157,"vw":91.48},{"c":91.29,"h":91.29,"l":91.29,"n":1,"o":91.29,"t":"2026-10-02T16:00:00Z","v":400,"vw":91.29},{"c":91.31,"h":91.31,"l":91.14,"n":6,"o":91.14,"t":"2026-10-02T16:45:00Z","v":440,"vw":91.2675},{"c":91.29,"h":91.29,"l":91.29,"n":1,"o":91.29,"t":"2026-10-02T17:00:00Z","v":184,"vw":91.29},{"c":91.14,"h":91.36,"l":91.14,"n":5,"o":91.36,"t":"2026-10-02T17:15:00Z","v":423,"vw":91.218571},{"c":91.0419,"h":91.0419,"l":91.0419,"n":1,"o":91.0419,"t":"2026-10-02T17:30:00Z","v":1100,"vw":91.0419},{"c":91.0767,"h":91.0767,"l":91.0767,"n":3,"o":91.0767,"t":"2026-10-02T17:45:00Z","v":153,"vw":91.0767},{"c":91.1339,"h":91.1339,"l":91.1099,"n":3,"o":91.11,"t":"2026-10-02T18:45:00Z","v":1652,"vw":91.117895},{"c":91.18,"h":91.18,"l":91.18,"n":2,"o":91.18,"t":"2026-10-02T19:00:00Z","v":138,"vw":91.18},{"c":91.87,"h":92.07,"l":91.81,"n":8,"o":91.81,"t":"2026-10-05T13:30:00Z","v":526,"vw":91.899453},{"c":91.78,"h":91.78,"l":91.78,"n":2,"o":91.78,"t":"2026-10-05T14:00:00Z","v":101,"vw":91.78},{"c":92.15,"h":92.15,"l":92.15,"n":3,"o":92.15,"t":"2026-10-05T15:30:00Z","v":756,"vw":92.15},{"c":92.02,"h":92.0348,"l":92.02,"n":5,"o":92.0348,"t":"2026-10-05T15:45:00Z","v":241,"vw":92.027819},{"c":91.93,"h":91.93,"l":91.93,"n":1,"o":91.93,"t":"2026-10-05T16:15:00Z","v":200,"vw":91.93},{"c":91.825,"h":91.825,"l":91.825,"n":2,"o":91.825,"t":"2026-10-05T17:00:00Z","v":218,"vw":91.825},{"c":92.07,"h":92.07,"l":92.07,"n":4,"o":92.07,"t":"2026-10-05T17:45:00Z","v":319,"vw":92.07},{"c":91.7753,"h":91.7753,"l":91.7753,"n":2,"o":91.7753,"t":"2026-10-05T18:45:00Z","v":150,"vw":91.7753},{"c":92.075,"h":92.075,"l":92.075,"n":1,"o":92.075,"t":"2026-10-05T19:30:00Z","v":100,"vw":92.075},{"c":92.12,"h":92.12,"l":92.12,"n":3,"o":92.12,"t":"2026-10-05T20:00:00Z","v":141,"vw":92.12},{"c":93.281,"h":93.281,"l":93.281,"n":4,"o":93.281,"t":"2026-10-06T13:30:00Z","v":1217,"vw":93.281},{"c":93.74,"h":93.74,"l":93.73,"n":2,"o":93.73,"t":"2026-10-06T13:45:00Z","v":800,"vw":93.735},{"c":93.24,"h":93.24,"l":93.24,"n":1,"o":93.24,"t":"2026-10-06T14:15:00Z","v":100,"vw":93.24},{"c":93.19,"h":93.19,"l":93.19,"n":2,"o":93.19,"t":"2026-10-06T14:30:00Z","v":111,"vw":93.19},{"c":93.37,"h":93.37,"l":93.37,"n":3,"o":93.37,"t":"2026-10-06T14:45:00Z","v":506,"vw":93.37},{"c":93.2001,"h":93.56,"l":93.2001,"n":10,"o":93.4025,"t":"2026-10-06T15:15:00Z","v":1507,"vw":93.441923},{"c":93.435,"h":93.435,"l":93.435,"n":1,"o":93.435,"t":"2026-10-06T15:30:00Z","v":250,"vw":93.435},{"c":93.36,"h":93.36,"l":93.3101,"n":4,"o":93.3101,"t":"2026-10-06T15:45:00Z","v":402,"vw":93.347525},{"c":93.1477,"h":93.1477,"l":93.1477,"n":2,"o":93.1477,"t":"2026-10-06T16:00:00Z","v":296,"vw":93.1477},{"c":93.15,"h":93.16,"l":93.15,"n":12,"o":93.15,"t":"2026-10-06T17:45:00Z","v":2183,"vw":93.151836},{"c":93.2581,"h":93.2581,"l":93.135,"n":4,"o":93.14,"t":"2026-10-06T18:00:00Z","v":650,"vw":93.183885},{"c":92.899,"h":92.899,"l":92.899,"n":3,"o":92.899,"t":"2026-10-06T19:45:00Z","v":715,"vw":92.899},{"c":91,"h":91,"l":91,"n":5,"o":91,"t":"2026-10-07T13:30:00Z","v":471,"vw":91},{"c":90.6062,"h":90.6062,"l":90.6062,"n":1,"o":90.6062,"t":"2026-10-07T14:30:00Z","v":147,"vw":90.6062},{"c":90.775,"h":90.775,"l":90.775,"n":1,"o":90.775,"t":"2026-10-07T15:45:00Z","v":100,"vw":90.775},{"c":90.767292,"h":90.767292,"l":90.767292,"n":1,"o":90.767292,"t":"2026-10-07T16:00:00Z","v":220,"vw":90.767292},{"c":91.18,"h":91.18,"l":91.18,"n":3,"o":91.18,"t":"2026-10-07T17:45:00Z","v":275,"vw":91.18},{"c":91.1414,"h":91.1414,"l":91.1414,"n":1,"o":91.1414,"t":"2026-10-07T18:00:00Z","v":130,"vw":91.1414},{"c":91.353,"h":91.353,"l":91.353,"n":1,"o":91.353,"t":"2026-10-07T18:45:00Z","v":479,"vw":91.353},{"c":91.24,"h":91.24,"l":91.24,"n":3,"o":91.24,"t":"2026-10-07T19:00:00Z","v":2150,"vw":91.24},{"c":91.305,"h":91.305,"l":91.305,"n":2,"o":91.305,"t":"2026-10-07T19:15:00Z","v":200,"vw":91.305},{"c":91.0745,"h":91.0745,"l":91.06,"n":2,"o":91.06,"t":"2026-10-07T19:45:00Z","v":230,"vw":91.068196},{"c":91.04,"h":91.04,"l":91.04,"n":3,"o":91.04,"t":"2026-10-07T20:00:00Z","v":365,"vw":91.04},{"c":90.345,"h":90.345,"l":90,"n":7,"o":90,"t":"2026-10-08T13:30:00Z","v":411,"vw":90.207437},{"c":90.43,"h":90.43,"l":90.43,"n":1,"o":90.43,"t":"2026-10-08T13:45:00Z","v":100,"vw":90.43},{"c":91.0959,"h":91.0959,"l":90.652,"n":4,"o":90.652,"t":"2026-10-08T14:15:00Z","v":1679,"vw":90.698378},{"c":91.08,"h":91.08,"l":91.08,"n":1,"o":91.08,"t":"2026-10-08T14:30:00Z","v":300,"vw":91.08},{"c":90.12,"h":90.22,"l":90.12,"n":7,"o":90.22,"t":"2026-10-08T15:00:00Z","v":640,"vw":90.198261},{"c":90,"h":90.05,"l":90,"n":27,"o":90.04,"t":"2026-10-08T15:15:00Z","v":3453,"vw":90.041552},{"c":90.01,"h":90.01,"l":90.01,"n":1,"o":90.01,"t":"2026-10-08T15:30:00Z","v":100,"vw":90.01},{"c":89.871,"h":90.21,"l":89.871,"n":11,"o":89.91,"t":"2026-10-08T15:45:00Z","v":1566,"vw":89.927044},{"c":90.0884,"h":90.0884,"l":90.0884,"n":2,"o":90.0884,"t":"2026-10-08T16:00:00Z","v":1638,"vw":90.0884},{"c":90.1501,"h":90.1501,"l":89.84,"n":20,"o":90.15,"t":"2026-10-08T16:15:00Z","v":1840,"vw":90.107199},{"c":89.75,"h":89.75,"l":89.75,"n":1,"o":89.75,"t":"2026-10-08T16:45:00Z","v":180,"vw":89.75},{"c":89.175,"h":89.175,"l":89.06,"n":10,"o":89.0623,"t":"2026-10-08T18:45:00Z","v":1083,"vw":89.099513},{"c":89.11,"h":89.11,"l":89.11,"n":1,"o":89.11,"t":"2026-10-08T19:00:00Z","v":100,"vw":89.11},{"c":89.3399,"h":89.3399,"l":88.88,"n":11,"o":89.0281,"t":"2026-10-08T19:15:00Z","v":1119,"vw":89.108315},{"c":89.0638,"h":89.0638,"l":89.0638,"n":2,"o":89.0638,"t":"2026-10-08T19:30:00Z","v":157,"vw":89.0638},{"c":89.175,"h":89.175,"l":89.175,"n":1,"o":89.175,"t":"2026-10-08T19:45:00Z","v":335,"vw":89.175},{"c":90.59,"h":90.59,"l":90.59,"n":1,"o":90.59,"t":"2026-10-09T13:30:00Z","v":250,"vw":90.59},{"c":90.155,"h":90.155,"l":90.155,"n":1,"o":90.155,"t":"2026-10-09T14:45:00Z","v":200,"vw":90.155},{"c":90.2171,"h":90.2171,"l":90.2171,"n":2,"o":90.2171,"t":"2026-10-09T15:15:00Z","v":189,"vw":90.2171},{"c":90.2988,"h":90.2988,"l":90.2988,"n":2,"o":90.2988,"t":"2026-10-09T15:45:00Z","v":190,"vw":90.2988},{"c":90.265,"h":90.265,"l":90.235,"n":2,"o":90.235,"t":"2026-10-09T16:00:00Z","v":502,"vw":90.256036},{"c":90.4108,"h":90.4108,"l":90.4108,"n":1,"o":90.4108,"t":"2026-10-09T16:15:00Z","v":100,"vw":90.4108},{"c":90.29,"h":90.29,"l":90.29,"n":1,"o":90.29,"t":"2026-10-09T16:30:00Z","v":200,"vw":90.29},{"c":90.3553,"h":90.385,"l":90.3553,"n":2,"o":90.385,"t":"2026-10-09T16:45:00Z","v":622,"vw":90.363513},{"c":90.64,"h":90.64,"l":90.64,"n":1,"o":90.64,"t":"2026-10-09T18:15:00Z","v":200,"vw":90.64},{"c":90.69,"h":90.69,"l":90.69,"n":3,"o":90.69,"t":"2026-10-09T18:45:00Z","v":259,"vw":90.69},{"c":90.705,"h":90.7285,"l":90.705,"n":3,"o":90.7285,"t":"2026-10-09T19:00:00Z","v":589,"vw":90.724392},{"c":90.92,"h":91.01,"l":90.79,"n":20,"o":90.79,"t":"2026-10-09T19:15:00Z","v":3965,"vw":90.976952},{"c":90.87,"h":90.87,"l":90.8289,"n":2,"o":90.8289,"t":"2026-10-09T19:30:00Z","v":400,"vw":90.841744},{"c":91.23,"h":91.23,"l":91.23,"n":2,"o":91.23,"t":"2026-10-09T20:00:00Z","v":106,"vw":91.23},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-12T13:45:00Z","v":211,"vw":90},{"c":88.3556,"h":88.3556,"l":88.3556,"n":10,"o":88.3556,"t":"2026-10-12T17:30:00Z","v":420,"vw":88.3556},{"c":88.45,"h":88.45,"l":88.45,"n":1,"o":88.45,"t":"2026-10-12T18:15:00Z","v":152,"vw":88.45},{"c":88.405,"h":88.405,"l":88.405,"n":1,"o":88.405,"t":"2026-10-12T18:45:00Z","v":202,"vw":88.405},{"c":88.72,"h":88.72,"l":88.71,"n":6,"o":88.71,"t":"2026-10-12T19:45:00Z","v":439,"vw":88.7175},{"c":88.14,"h":88.14,"l":87.17,"n":7,"o":87.17,"t":"2026-10-13T13:30:00Z","v":355,"vw":87.503333},{"c":87.9073,"h":87.9073,"l":87.9073,"n":2,"o":87.9073,"t":"2026-10-13T13:45:00Z","v":223,"vw":87.9073},{"c":87.5129,"h":87.5129,"l":87.5129,"n":1,"o":87.5129,"t":"2026-10-13T14:15:00Z","v":100,"vw":87.5129},{"c":87.495,"h":87.495,"l":87.33,"n":6,"o":87.33,"t":"2026-10-13T14:30:00Z","v":340,"vw":87.433433},{"c":87.11,"h":87.4,"l":87.11,"n":5,"o":87.4,"t":"2026-10-13T15:15:00Z","v":1160,"vw":87.326153},{"c":87.025,"h":87.06,"l":87.01,"n":6,"o":87.02,"t":"2026-10-13T15:30:00Z","v":1400,"vw":87.030741},{"c":87.14,"h":87.14,"l":87.14,"n":1,"o":87.14,"t":"2026-10-13T15:45:00Z","v":100,"vw":87.14},{"c":87.56,"h":87.64,"l":87.56,"n":7,"o":87.56,"t":"2026-10-13T16:00:00Z","v":1700,"vw":87.604706},{"c":87.4511,"h":87.4601,"l":87.4511,"n":9,"o":87.46,"t":"2026-10-13T16:45:00Z","v":1400,"vw":87.458432},{"c":87.3463,"h":87.4517,"l":87.335,"n":10,"o":87.4517,"t":"2026-10-13T17:00:00Z","v":1933,"vw":87.369813},{"c":87.34,"h":87.37,"l":87.28,"n":4,"o":87.28,"t":"2026-10-13T17:15:00Z","v":533,"vw":87.333789},{"c":87.74,"h":87.74,"l":87.74,"n":4,"o":87.74,"t":"2026-10-13T18:00:00Z","v":400,"vw":87.74},{"c":87.86,"h":87.86,"l":87.86,"n":2,"o":87.86,"t":"2026-10-13T18:30:00Z","v":133,"vw":87.86},{"c":87.8411,"h":87.8411,"l":87.8411,"n":1,"o":87.8411,"t":"2026-10-13T19:30:00Z","v":100,"vw":87.8411},{"c":86.47,"h":86.47,"l":86.19,"n":2,"o":86.19,"t":"2026-10-14T13:30:00Z","v":1479,"vw":86.417181},{"c":85.66,"h":85.66,"l":85.66,"n":3,"o":85.66,"t":"2026-10-14T14:00:00Z","v":250,"vw":85.66},{"c":85.766,"h":85.766,"l":85.766,"n":1,"o":85.766,"t":"2026-10-14T14:30:00Z","v":129,"vw":85.766},{"c":85.705,"h":85.705,"l":85.705,"n":1,"o":85.705,"t":"2026-10-14T14:45:00Z","v":385,"vw":85.705},{"c":84.935,"h":84.935,"l":84.935,"n":3,"o":84.935,"t":"2026-10-14T15:15:00Z","v":249,"vw":84.935},{"c":84.5,"h":84.5,"l":84.5,"n":5,"o":84.5,"t":"2026-10-14T15:30:00Z","v":144,"vw":84.5},{"c":84.35,"h":84.4432,"l":84.35,"n":4,"o":84.4432,"t":"2026-10-14T15:45:00Z","v":322,"vw":84.379999},{"c":84.34,"h":84.34,"l":84.34,"n":1,"o":84.34,"t":"2026-10-14T16:00:00Z","v":100,"vw":84.34},{"c":83.985,"h":83.985,"l":83.985,"n":1,"o":83.985,"t":"2026-10-14T16:15:00Z","v":403,"vw":83.985},{"c":84.07,"h":84.07,"l":83.86,"n":7,"o":83.86,"t":"2026-10-14T17:15:00Z","v":1397,"vw":83.88466},{"c":83.5701,"h":83.6569,"l":83.56,"n":10,"o":83.6569,"t":"2026-10-14T17:30:00Z","v":751,"vw":83.5945},{"c":83.37,"h":83.37,"l":83.37,"n":2,"o":83.37,"t":"2026-10-14T18:00:00Z","v":120,"vw":83.37},{"c":83.355,"h":83.355,"l":83.355,"n":1,"o":83.355,"t":"2026-10-14T18:30:00Z","v":100,"vw":83.355},{"c":83.4053,"h":83.4053,"l":83.4053,"n":2,"o":83.4053,"t":"2026-10-14T19:00:00Z","v":241,"vw":83.4053},{"c":83.61,"h":83.6907,"l":83.46,"n":4,"o":83.46,"t":"2026-10-14T19:15:00Z","v":457,"vw":83.604713},{"c":83.455,"h":83.4727,"l":83.38,"n":3,"o":83.38,"t":"2026-10-14T19:45:00Z","v":1665,"vw":83.445946},{"c":80.75,"h":80.75,"l":80.75,"n":4,"o":80.75,"t":"2026-10-15T13:30:00Z","v":777,"vw":80.75},{"c":80.84,"h":81.005,"l":80.62,"n":7,"o":80.62,"t":"2026-10-15T14:00:00Z","v":305,"vw":80.821667},{"c":81.83,"h":81.84,"l":81.805,"n":4,"o":81.805,"t":"2026-10-15T15:00:00Z","v":400,"vw":81.828725},{"c":82.301605,"h":82.3986,"l":82.301605,"n":2,"o":82.3986,"t":"2026-10-15T15:15:00Z","v":1000,"vw":82.311305},{"c":81.8801,"h":81.9683,"l":81.8801,"n":2,"o":81.9683,"t":"2026-10-15T15:30:00Z","v":400,"vw":81.9242},{"c":82.11,"h":82.11,"l":82.11,"n":1,"o":82.11,"t":"2026-10-15T16:00:00Z","v":100,"vw":82.11},{"c":82.08,"h":82.08,"l":82.08,"n":1,"o":82.08,"t":"2026-10-15T16:15:00Z","v":14173,"vw":82.08},{"c":81.98,"h":81.98,"l":81.98,"n":1,"o":81.98,"t":"2026-10-15T16:30:00Z","v":100,"vw":81.98},{"c":82.745,"h":82.745,"l":82.745,"n":1,"o":82.745,"t":"2026-10-15T17:30:00Z","v":126,"vw":82.745},{"c":82.7,"h":82.7,"l":82.7,"n":8,"o":82.7,"t":"2026-10-15T17:45:00Z","v":619,"vw":82.7},{"c":82.407936,"h":82.4801,"l":82.407936,"n":2,"o":82.4801,"t":"2026-10-15T18:00:00Z","v":300,"vw":82.431991},{"c":82.45,"h":82.45,"l":82.37,"n":5,"o":82.37,"t":"2026-10-15T18:30:00Z","v":409,"vw":82.408045},{"c":82.46,"h":82.46,"l":82.42,"n":8,"o":82.4599,"t":"2026-10-15T18:45:00Z","v":1255,"vw":82.440606},{"c":82.9699,"h":82.9699,"l":82.725,"n":2,"o":82.725,"t":"2026-10-15T19:00:00Z","v":340,"vw":82.897871},{"c":83.510163,"h":83.510163,"l":83.34,"n":5,"o":83.34,"t":"2026-10-15T19:30:00Z","v":305,"vw":83.425082},{"c":83.47,"h":83.47,"l":83.47,"n":3,"o":83.47,"t":"2026-10-15T19:45:00Z","v":139,"vw":83.47},{"c":82.86,"h":82.86,"l":82.86,"n":1,"o":82.86,"t":"2026-10-16T13:30:00Z","v":150,"vw":82.86},{"c":82.265,"h":82.265,"l":82.265,"n":3,"o":82.265,"t":"2026-10-16T13:45:00Z","v":183,"vw":82.265},{"c":81.74,"h":81.74,"l":81.74,"n":1,"o":81.74,"t":"2026-10-16T14:15:00Z","v":101,"vw":81.74},{"c":81.865,"h":81.865,"l":81.865,"n":1,"o":81.865,"t":"2026-10-16T14:30:00Z","v":100,"vw":81.865},{"c":82.11,"h":82.11,"l":82.11,"n":1,"o":82.11,"t":"2026-10-16T14:45:00Z","v":200,"vw":82.11},{"c":80.83,"h":80.83,"l":80.815,"n":6,"o":80.815,"t":"2026-10-16T15:15:00Z","v":302,"vw":80.821726},{"c":80.6101,"h":80.6101,"l":80.6101,"n":2,"o":80.6101,"t":"2026-10-16T15:30:00Z","v":1700,"vw":80.6101},{"c":80.6799,"h":80.68,"l":80.6799,"n":6,"o":80.68,"t":"2026-10-16T15:45:00Z","v":1205,"vw":80.67995},{"c":80.2,"h":80.2,"l":80.2,"n":4,"o":80.2,"t":"2026-10-16T17:00:00Z","v":667,"vw":80.2},{"c":79.4352,"h":79.54,"l":79.4352,"n":6,"o":79.54,"t":"2026-10-16T17:15:00Z","v":1240,"vw":79.494705},{"c":79.73,"h":79.865,"l":79.73,"n":24,"o":79.7904,"t":"2026-10-16T17:30:00Z","v":1936,"vw":79.798222},{"c":79.745,"h":79.745,"l":79.745,"n":3,"o":79.745,"t":"2026-10-16T17:45:00Z","v":256,"vw":79.745},{"c":78.9301,"h":79.38,"l":78.9301,"n":21,"o":79.38,"t":"2026-10-16T18:45:00Z","v":4942,"vw":78.997638},{"c":78.82,"h":78.82,"l":78.82,"n":3,"o":78.82,"t":"2026-10-16T19:00:00Z","v":104,"vw":78.82},{"c":79.295,"h":79.3776,"l":79.295,"n":4,"o":79.3776,"t":"2026-10-16T19:15:00Z","v":299,"vw":79.347344},{"c":79.1,"h":79.14,"l":79.0001,"n":6,"o":79.14,"t":"2026-10-16T19:30:00Z","v":869,"vw":79.099007},{"c":79.16,"h":79.225,"l":79.16,"n":8,"o":79.225,"t":"2026-10-16T19:45:00Z","v":327,"vw":79.181667},{"c":80.54,"h":81.08,"l":80.54,"n":8,"o":81.08,"t":"2026-10-19T13:30:00Z","v":596,"vw":80.827019},{"c":79.91,"h":79.91,"l":79.91,"n":2,"o":79.91,"t":"2026-10-19T14:00:00Z","v":101,"vw":79.91},{"c":80.24,"h":80.255,"l":80.24,"n":3,"o":80.255,"t":"2026-10-19T14:15:00Z","v":201,"vw":80.2475},{"c":80.31,"h":80.31,"l":80.31,"n":2,"o":80.31,"t":"2026-10-19T14:30:00Z","v":300,"vw":80.31},{"c":80.55,"h":80.55,"l":80.55,"n":1,"o":80.55,"t":"2026-10-19T15:00:00Z","v":125,"vw":80.55},{"c":80.88,"h":80.9,"l":80.64,"n":3,"o":80.64,"t":"2026-10-19T15:15:00Z","v":549,"vw":80.845392},{"c":80.7,"h":80.7,"l":80.67,"n":7,"o":80.67,"t":"2026-10-19T16:00:00Z","v":610,"vw":80.694},{"c":80.3,"h":80.3,"l":80.3,"n":2,"o":80.3,"t":"2026-10-19T17:15:00Z","v":200,"vw":80.3},{"c":79.8312,"h":79.8312,"l":79.8312,"n":3,"o":79.8312,"t":"2026-10-19T18:00:00Z","v":184,"vw":79.8312},{"c":79.8901,"h":79.8901,"l":79.8901,"n":2,"o":79.8901,"t":"2026-10-19T18:45:00Z","v":426,"vw":79.8901},{"c":79.9996,"h":80.005,"l":79.9996,"n":5,"o":80.005,"t":"2026-10-19T19:00:00Z","v":1296,"vw":80.001784},{"c":79.77,"h":80.195,"l":79.77,"n":36,"o":80.195,"t":"2026-10-19T19:45:00Z","v":3182,"vw":79.948931},{"c":79.75,"h":79.75,"l":79.75,"n":3,"o":79.75,"t":"2026-10-19T20:00:00Z","v":2487,"vw":79.75},{"c":78.785,"h":79.04,"l":78.785,"n":7,"o":79.04,"t":"2026-10-20T13:30:00Z","v":361,"vw":78.863462},{"c":80.37,"h":80.37,"l":80.37,"n":1,"o":80.37,"t":"2026-10-20T14:15:00Z","v":150,"vw":80.37},{"c":80.59,"h":80.59,"l":80.59,"n":3,"o":80.59,"t":"2026-10-20T16:15:00Z","v":278,"vw":80.59},{"c":80.48,"h":80.62,"l":80.48,"n":3,"o":80.495,"t":"2026-10-20T16:45:00Z","v":377,"vw":80.524178},{"c":80.59,"h":80.59,"l":80.59,"n":1,"o":80.59,"t":"2026-10-20T18:30:00Z","v":187,"vw":80.59},{"c":80.67,"h":80.67,"l":80.67,"n":3,"o":80.67,"t":"2026-10-20T19:30:00Z","v":127,"vw":80.67},{"c":80.26,"h":80.44,"l":80.26,"n":19,"o":80.44,"t":"2026-10-20T19:45:00Z","v":1332,"vw":80.323686},{"c":81.66,"h":81.66,"l":81.66,"n":4,"o":81.66,"t":"2026-10-21T13:15:00Z","v":213,"vw":81.66},{"c":82,"h":82,"l":81.53,"n":17,"o":81.53,"t":"2026-10-21T13:30:00Z","v":3330,"vw":81.716637},{"c":81.7467,"h":81.7467,"l":81.7467,"n":1,"o":81.7467,"t":"2026-10-21T14:00:00Z","v":276,"vw":81.7467},{"c":82.1,"h":82.1,"l":82.1,"n":1,"o":82.1,"t":"2026-10-21T14:15:00Z","v":200,"vw":82.1},{"c":82.22,"h":82.22,"l":82.2097,"n":3,"o":82.2097,"t":"2026-10-21T15:00:00Z","v":935,"vw":82.215422},{"c":82.2499,"h":82.2499,"l":82.2499,"n":4,"o":82.2499,"t":"2026-10-21T15:15:00Z","v":387,"vw":82.2499},{"c":82.2,"h":82.35,"l":82.2,"n":8,"o":82.35,"t":"2026-10-21T15:30:00Z","v":2765,"vw":82.229305},{"c":82.325,"h":82.325,"l":82.325,"n":1,"o":82.325,"t":"2026-10-21T16:00:00Z","v":120,"vw":82.325},{"c":82.575,"h":82.575,"l":82.575,"n":1,"o":82.575,"t":"2026-10-21T16:30:00Z","v":120,"vw":82.575},{"c":82.561,"h":82.561,"l":82.561,"n":1,"o":82.561,"t":"2026-10-21T17:45:00Z","v":243,"vw":82.561},{"c":82.45,"h":82.5399,"l":82.45,"n":3,"o":82.5399,"t":"2026-10-21T18:00:00Z","v":15878,"vw":82.465287},{"c":82.6299,"h":82.6899,"l":82.6299,"n":4,"o":82.6899,"t":"2026-10-21T18:15:00Z","v":2311,"vw":82.663926},{"c":82.5201,"h":82.5201,"l":82.5201,"n":1,"o":82.5201,"t":"2026-10-21T18:30:00Z","v":112,"vw":82.5201},{"c":82.1359,"h":82.21,"l":82.1359,"n":2,"o":82.21,"t":"2026-10-21T18:45:00Z","v":622,"vw":82.195466},{"c":81.95,"h":81.99,"l":81.95,"n":7,"o":81.95,"t":"2026-10-21T19:00:00Z","v":652,"vw":81.962982},{"c":82.24,"h":82.24,"l":82.24,"n":2,"o":82.24,"t":"2026-10-21T19:15:00Z","v":188,"vw":82.24},{"c":82.38,"h":82.38,"l":82.38,"n":2,"o":82.38,"t":"2026-10-21T19:30:00Z","v":127,"vw":82.38},{"c":82.21,"h":82.21,"l":82.21,"n":1,"o":82.21,"t":"2026-10-21T19:45:00Z","v":270,"vw":82.21},{"c":82.13,"h":82.13,"l":82.13,"n":2,"o":82.13,"t":"2026-10-21T20:00:00Z","v":250,"vw":82.13},{"c":79.8204,"h":79.9452,"l":79.8204,"n":8,"o":79.9452,"t":"2026-10-22T13:30:00Z","v":547,"vw":79.89308},{"c":79.545,"h":79.545,"l":79.5,"n":2,"o":79.5,"t":"2026-10-22T13:45:00Z","v":600,"vw":79.5075},{"c":78.585,"h":78.5851,"l":78.585,"n":5,"o":78.5851,"t":"2026-10-22T14:15:00Z","v":260,"vw":78.58505},{"c":78.09,"h":78.09,"l":78.09,"n":5,"o":78.09,"t":"2026-10-22T14:45:00Z","v":235,"vw":78.09},{"c":77.65,"h":77.65,"l":77.65,"n":2,"o":77.65,"t":"2026-10-22T15:30:00Z","v":242,"vw":77.65},{"c":77.52,"h":77.52,"l":77.52,"n":4,"o":77.52,"t":"2026-10-22T16:45:00Z","v":324,"vw":77.52},{"c":77.3792,"h":77.3792,"l":77.3792,"n":1,"o":77.3792,"t":"2026-10-22T17:15:00Z","v":500,"vw":77.3792},{"c":77.4904,"h":77.4904,"l":77.4904,"n":2,"o":77.4904,"t":"2026-10-22T17:30:00Z","v":131,"vw":77.4904},{"c":77.31,"h":77.475,"l":77.31,"n":8,"o":77.475,"t":"2026-10-22T17:45:00Z","v":874,"vw":77.379375},{"c":77.115,"h":77.115,"l":77.115,"n":4,"o":77.115,"t":"2026-10-22T18:00:00Z","v":178,"vw":77.115},{"c":77.05,"h":77.05,"l":77.05,"n":2,"o":77.05,"t":"2026-10-22T18:15:00Z","v":214,"vw":77.05},{"c":77.22,"h":77.22,"l":77.22,"n":1,"o":77.22,"t":"2026-10-22T18:30:00Z","v":300,"vw":77.22},{"c":76.9005,"h":76.9005,"l":76.9005,"n":11,"o":76.9005,"t":"2026-10-22T18:45:00Z","v":1109,"vw":76.9005},{"c":77.11,"h":77.11,"l":77.02,"n":4,"o":77.02,"t":"2026-10-22T19:15:00Z","v":310,"vw":77.074235},{"c":77.24,"h":77.24,"l":76.87,"n":6,"o":76.87,"t":"2026-10-22T19:45:00Z","v":265,"vw":77.055}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.15,"strike":131.81550541500997,"iv":1.291830661327386,"gamma":0.006270994519511455,"theta":-0.08630307497253893,"vega":0.03804917238346794,"rho":0.005084644765514075,"breakevenPct":72.07908038696776},{"delta":0.15,"premium":1.15,"strike":98.51857536514927,"iv":0.7474129966337792,"gamma":0.014391803507986687,"theta":-0.06701740635891046,"vega":0.050551720590277564,"rho":0.008000950474900502,"breakevenPct":28.987414734242634},{"delta":0.2,"premium":1.2790624709173128,"strike":89.83750116330748,"iv":0.5689560959525619,"gamma":0.02270133273973873,"theta":-0.061822174759948945,"vega":0.0606963535560498,"rho":0.010812635928271364,"breakevenPct":17.919714810696007},{"delta":0.25,"premium":1.485422494772083,"strike":85.91662004182334,"iv":0.491318882497625,"gamma":0.029830092059574556,"theta":-0.061080307918031686,"vega":0.06888811438224439,"rho":0.013582632075294783,"breakevenPct":13.112517842106145},{"delta":0.3,"premium":1.7449954505239509,"strike":83.5500454947605,"iv":0.45142100604504043,"gamma":0.03553804012034312,"theta":-0.061797366472745,"vega":0.07534659923716175,"rho":0.016333790911162615,"breakevenPct":10.385713660261999},{"delta":0.35,"premium":1.9921663104831668,"strike":81.66266951613467,"iv":0.4150073070695745,"gamma":0.041129075081608825,"theta":-0.06078351319348227,"vega":0.08039618893302701,"rho":0.019110045008853636,"breakevenPct":8.263020352812008},{"delta":0.4,"premium":2.3886411889596606,"strike":80.33970276008492,"iv":0.4093704883227176,"gamma":0.043267940552016985,"theta":-0.06237133757961784,"vega":0.08404883227176221,"rho":0.021846253110309147,"breakevenPct":7.06398854541813},{"delta":0.45,"premium":2.8985193621867884,"strike":79.2255125284738,"iv":0.41984396355353076,"gamma":0.0432,"theta":-0.06575876993166287,"vega":0.08616173120728929,"rho":0.024504225918962723,"breakevenPct":6.281910043562308},{"delta":0.5,"premium":3.4206293706293707,"strike":78.06526806526807,"iv":0.42326946386946385,"gamma":0.043293473193473195,"theta":-0.06714125874125873,"vega":0.08687389277389278,"rho":0.027155565326452892,"breakevenPct":5.456059836802696},{"delta":0.55,"premium":3.944500000000002,"strike":76.895,"iv":0.4194040000000001,"gamma":0.04337499999999999,"theta":-0.06640900000000001,"vega":0.086153,"rho":0.029804221103570443,"breakevenPct":4.619515982917043},{"delta":0.6,"premium":4.995478723404256,"strike":75.62234042553192,"iv":0.4639186170212766,"gamma":0.038182446808510635,"theta":-0.07167553191489362,"vega":0.08406914893617021,"rho":0.03211383661858507,"breakevenPct":4.332624755967616},{"delta":0.65,"premium":5.995522388059702,"strike":74.20597014925373,"iv":0.48716000000000004,"gamma":0.0349355223880597,"theta":-0.07243522388059702,"vega":0.08063552238805971,"rho":0.03443461655244649,"breakevenPct":3.793830124645325},{"delta":0.7,"premium":7.2035714285714265,"strike":72.5952380952381,"iv":0.5134238095238095,"gamma":0.031109523809523816,"theta":-0.07201428571428571,"vega":0.07562380952380954,"rho":0.03659699126625484,"breakevenPct":3.2726925376077833},{"delta":0.75,"premium":7.936343612334802,"strike":71.28414096916299,"iv":0.4920497797356828,"gamma":0.0295852422907489,"theta":-0.06406982378854625,"vega":0.06909008810572688,"rho":0.039100625957916774,"breakevenPct":2.5242456082539166},{"delta":0.8,"premium":10.391958041958043,"strike":68.58741258741259,"iv":0.5693328671328671,"gamma":0.02259230769230769,"theta":-0.06533006993006993,"vega":0.060927272727272726,"rho":0.040323113850508185,"breakevenPct":2.212204774648162},{"delta":0.85,"premium":12.87797427652733,"strike":65.73633440514469,"iv":0.6147585209003216,"gamma":0.017312218649517687,"theta":-0.059457877813504825,"vega":0.05055659163987139,"rho":0.04149106265505446,"breakevenPct":1.7397549911634944},{"delta":0.9,"premium":13.963183279742767,"strike":64.12861736334405,"iv":0.5584080385852089,"gamma":0.014337942122186495,"theta":-0.042737620578778134,"vega":0.0380967845659164,"rho":0.043722794635210026,"breakevenPct":1.0635442514388744}],"put":[{"delta":0.1,"premium":1.2290929097549614,"strike":55.40929097549615,"iv":1.0556950733291077,"gamma":0.007706680619968361,"theta":-0.0685789453192102,"vega":0.03802614158330907,"rho":-0.007196536474692753,"breakevenPct":29.881974808151696},{"delta":0.15,"premium":1.35,"strike":64.05581143050097,"iv":0.7289705510175657,"gamma":0.014755408902714389,"theta":-0.06251287786679073,"vega":0.05055151389687408,"rho":-0.010461042322691669,"breakevenPct":18.848438681893402},{"delta":0.2,"premium":1.661960357951422,"strike":67.82613810601896,"iv":0.6314030068295132,"gamma":0.020507461019819657,"theta":-0.06434777895824324,"vega":0.06061762935364674,"rho":-0.0138547377426014,"breakevenPct":14.372747834777348},{"delta":0.25,"premium":1.73699478410876,"strike":71.24855652602503,"iv":0.49895156435797183,"gamma":0.02933883022568374,"theta":-0.05716158360862947,"vega":0.06882537923284232,"rho":-0.017113638639212912,"breakevenPct":10.040686240563907},{"delta":0.3,"premium":2.0969262818843357,"strike":72.96926281884336,"iv":0.4729751812838876,"gamma":0.03390916669492563,"theta":-0.058909002795222425,"vega":0.07537991017441842,"rho":-0.020525143864777846,"breakevenPct":8.279621409396881},{"delta":0.35,"premium":2.432364341085271,"strike":74.44961240310077,"iv":0.4415472868217054,"gamma":0.038444186046511626,"theta":-0.058184496124031,"vega":0.08053875968992248,"rho":-0.02379112518362236,"breakevenPct":6.797918905117764},{"delta":0.4,"premium":2.841876574307305,"strike":75.72292191435768,"iv":0.42651637279596977,"gamma":0.041551889168765746,"theta":-0.05817707808564232,"vega":0.08403501259445843,"rho":-0.027222846858688116,"breakevenPct":5.68002414902241},{"delta":0.45,"premium":3.083352668213457,"strike":76.90487238979118,"iv":0.3902389791183295,"gamma":0.046552900232018565,"theta":-0.05391856148491879,"vega":0.0861477958236659,"rho":-0.030552818417802566,"breakevenPct":4.462896697841678},{"delta":0.5,"premium":3.4505600814663953,"strike":77.93482688391039,"iv":0.3712883910386965,"gamma":0.04933706720977597,"theta":-0.051069450101832996,"vega":0.08686089613034624,"rho":-0.0339444581651366,"breakevenPct":3.605193733086578},{"delta":0.55,"premium":4.243782837127846,"strike":79.05779334500876,"iv":0.389446584938704,"gamma":0.046673380035026274,"theta":-0.05279544658493869,"vega":0.08616129597197898,"rho":-0.03759164280051505,"breakevenPct":3.1784515233843393},{"delta":0.6,"premium":4.5283712784588435,"strike":79.93345008756567,"iv":0.3598493870402802,"gamma":0.049300350262697024,"theta":-0.046665849387040284,"vega":0.08405971978984239,"rho":-0.040916746915349245,"breakevenPct":2.413512606306669},{"delta":0.65,"premium":5.021428571428571,"strike":80.85714285714286,"iv":0.3456,"gamma":0.04915714285714286,"theta":-0.04208571428571428,"vega":0.08055714285714285,"rho":-0.044364984434928686,"breakevenPct":1.856199966721502},{"delta":0.7,"premium":5.739524838012959,"strike":81.91360691144709,"iv":0.34213822894168466,"gamma":0.04663326133909287,"theta":-0.038202375809935206,"vega":0.07570604751619871,"rho":-0.047952098847129115,"breakevenPct":1.41829678603063},{"delta":0.75,"premium":6.4778947368421065,"strike":82.96842105263158,"iv":0.33444631578947365,"gamma":0.04359157894736841,"theta":-0.032961052631578946,"vega":0.06919894736842105,"rho":-0.05154971513709648,"breakevenPct":1.0087662536696285},{"delta":0.8,"premium":7.702000000000002,"strike":84.44,"iv":0.340852,"gamma":0.037627999999999995,"theta":-0.02829999999999999,"vega":0.06086399999999999,"rho":-0.0554796618819291,"breakevenPct":0.688494888054866},{"delta":0.85,"premium":9.257219251336897,"strike":86.22459893048128,"iv":0.3477631016042781,"gamma":0.030554545454545456,"theta":-0.022394652406417123,"vega":0.05046791443850268,"rho":-0.059656909354237876,"breakevenPct":0.3916401201703199},{"delta":0.9,"premium":20.478260869565233,"strike":97.47826086956523,"iv":0.5952608695652177,"gamma":0.013565217391304337,"theta":-0.029513043478260878,"vega":0.0382391304347826,"rho":-0.07131162355242288,"breakevenPct":0.3494240973210768}]},"raw":{"call":[{"delta":0.1,"premium":1.15,"strike":131.81550541500997,"iv":1.291830661327386,"gamma":0.006270994519511455,"theta":-0.08630307497253893,"vega":0.03804917238346794,"rho":0.005084644765514075,"breakevenPct":72.07908038696776},{"delta":0.15,"premium":1.15,"strike":98.51857536514927,"iv":0.7474129966337792,"gamma":0.014391803507986687,"theta":-0.06701740635891046,"vega":0.050551720590277564,"rho":0.008000950474900502,"breakevenPct":28.987414734242634},{"delta":0.2,"premium":1.2790624709173128,"strike":89.83750116330748,"iv":0.5689560959525619,"gamma":0.02270133273973873,"theta":-0.061822174759948945,"vega":0.0606963535560498,"rho":0.010812635928271364,"breakevenPct":17.919714810696007},{"delta":0.25,"premium":1.485422494772083,"strike":85.91662004182334,"iv":0.491318882497625,"gamma":0.029830092059574556,"theta":-0.061080307918031686,"vega":0.06888811438224439,"rho":0.013582632075294783,"breakevenPct":13.112517842106145},{"delta":0.3,"premium":1.7449954505239509,"strike":83.5500454947605,"iv":0.45142100604504043,"gamma":0.03553804012034312,"theta":-0.061797366472745,"vega":0.07534659923716175,"rho":0.016333790911162615,"breakevenPct":10.385713660261999},{"delta":0.35,"premium":1.9921663104831668,"strike":81.66266951613467,"iv":0.4150073070695745,"gamma":0.041129075081608825,"theta":-0.06078351319348227,"vega":0.08039618893302701,"rho":0.019110045008853636,"breakevenPct":8.263020352812008},{"delta":0.4,"premium":2.3886411889596606,"strike":80.33970276008492,"iv":0.4093704883227176,"gamma":0.043267940552016985,"theta":-0.06237133757961784,"vega":0.08404883227176221,"rho":0.021846253110309147,"breakevenPct":7.06398854541813},{"delta":0.45,"premium":2.8985193621867884,"strike":79.2255125284738,"iv":0.41984396355353076,"gamma":0.0432,"theta":-0.06575876993166287,"vega":0.08616173120728929,"rho":0.024504225918962723,"breakevenPct":6.281910043562308},{"delta":0.5,"premium":3.4206293706293707,"strike":78.06526806526807,"iv":0.42326946386946385,"gamma":0.043293473193473195,"theta":-0.06714125874125873,"vega":0.08687389277389278,"rho":0.027155565326452892,"breakevenPct":5.456059836802696},{"delta":0.55,"premium":3.944500000000002,"strike":76.895,"iv":0.4194040000000001,"gamma":0.04337499999999999,"theta":-0.06640900000000001,"vega":0.086153,"rho":0.029804221103570443,"breakevenPct":4.619515982917043},{"delta":0.6,"premium":4.995478723404256,"strike":75.62234042553192,"iv":0.4639186170212766,"gamma":0.038182446808510635,"theta":-0.07167553191489362,"vega":0.08406914893617021,"rho":0.03211383661858507,"breakevenPct":4.332624755967616},{"delta":0.65,"premium":5.995522388059702,"strike":74.20597014925373,"iv":0.48716000000000004,"gamma":0.0349355223880597,"theta":-0.07243522388059702,"vega":0.08063552238805971,"rho":0.03443461655244649,"breakevenPct":3.793830124645325},{"delta":0.7,"premium":7.2035714285714265,"strike":72.5952380952381,"iv":0.5134238095238095,"gamma":0.031109523809523816,"theta":-0.07201428571428571,"vega":0.07562380952380954,"rho":0.03659699126625484,"breakevenPct":3.2726925376077833},{"delta":0.75,"premium":7.936343612334802,"strike":71.28414096916299,"iv":0.4920497797356828,"gamma":0.0295852422907489,"theta":-0.06406982378854625,"vega":0.06909008810572688,"rho":0.039100625957916774,"breakevenPct":2.5242456082539166},{"delta":0.8,"premium":10.391958041958043,"strike":68.58741258741259,"iv":0.5693328671328671,"gamma":0.02259230769230769,"theta":-0.06533006993006993,"vega":0.060927272727272726,"rho":0.040323113850508185,"breakevenPct":2.212204774648162},{"delta":0.85,"premium":12.87797427652733,"strike":65.73633440514469,"iv":0.6147585209003216,"gamma":0.017312218649517687,"theta":-0.059457877813504825,"vega":0.05055659163987139,"rho":0.04149106265505446,"breakevenPct":1.7397549911634944},{"delta":0.9,"premium":13.963183279742767,"strike":64.12861736334405,"iv":0.5584080385852089,"gamma":0.014337942122186495,"theta":-0.042737620578778134,"vega":0.0380967845659164,"rho":0.043722794635210026,"breakevenPct":1.0635442514388744}],"put":[{"delta":0.1,"premium":1.2290929097549614,"strike":55.40929097549615,"iv":1.0556950733291077,"gamma":0.007706680619968361,"theta":-0.0685789453192102,"vega":0.03802614158330907,"rho":-0.007196536474692753,"breakevenPct":29.881974808151696},{"delta":0.15,"premium":1.35,"strike":64.05581143050097,"iv":0.7289705510175657,"gamma":0.014755408902714389,"theta":-0.06251287786679073,"vega":0.05055151389687408,"rho":-0.010461042322691669,"breakevenPct":18.848438681893402},{"delta":0.2,"premium":1.661960357951422,"strike":67.82613810601896,"iv":0.6314030068295132,"gamma":0.020507461019819657,"theta":-0.06434777895824324,"vega":0.06061762935364674,"rho":-0.0138547377426014,"breakevenPct":14.372747834777348},{"delta":0.25,"premium":1.73699478410876,"strike":71.24855652602503,"iv":0.49895156435797183,"gamma":0.02933883022568374,"theta":-0.05716158360862947,"vega":0.06882537923284232,"rho":-0.017113638639212912,"breakevenPct":10.040686240563907},{"delta":0.3,"premium":2.0969262818843357,"strike":72.96926281884336,"iv":0.4729751812838876,"gamma":0.03390916669492563,"theta":-0.058909002795222425,"vega":0.07537991017441842,"rho":-0.020525143864777846,"breakevenPct":8.279621409396881},{"delta":0.35,"premium":2.432364341085271,"strike":74.44961240310077,"iv":0.4415472868217054,"gamma":0.038444186046511626,"theta":-0.058184496124031,"vega":0.08053875968992248,"rho":-0.02379112518362236,"breakevenPct":6.797918905117764},{"delta":0.4,"premium":2.841876574307305,"strike":75.72292191435768,"iv":0.42651637279596977,"gamma":0.041551889168765746,"theta":-0.05817707808564232,"vega":0.08403501259445843,"rho":-0.027222846858688116,"breakevenPct":5.68002414902241},{"delta":0.45,"premium":3.083352668213457,"strike":76.90487238979118,"iv":0.3902389791183295,"gamma":0.046552900232018565,"theta":-0.05391856148491879,"vega":0.0861477958236659,"rho":-0.030552818417802566,"breakevenPct":4.462896697841678},{"delta":0.5,"premium":3.4505600814663953,"strike":77.93482688391039,"iv":0.3712883910386965,"gamma":0.04933706720977597,"theta":-0.051069450101832996,"vega":0.08686089613034624,"rho":-0.0339444581651366,"breakevenPct":3.605193733086578},{"delta":0.55,"premium":4.243782837127846,"strike":79.05779334500876,"iv":0.389446584938704,"gamma":0.046673380035026274,"theta":-0.05279544658493869,"vega":0.08616129597197898,"rho":-0.03759164280051505,"breakevenPct":3.1784515233843393},{"delta":0.6,"premium":4.5283712784588435,"strike":79.93345008756567,"iv":0.3598493870402802,"gamma":0.049300350262697024,"theta":-0.046665849387040284,"vega":0.08405971978984239,"rho":-0.040916746915349245,"breakevenPct":2.413512606306669},{"delta":0.65,"premium":5.021428571428571,"strike":80.85714285714286,"iv":0.3456,"gamma":0.04915714285714286,"theta":-0.04208571428571428,"vega":0.08055714285714285,"rho":-0.044364984434928686,"breakevenPct":1.856199966721502},{"delta":0.7,"premium":5.739524838012959,"strike":81.91360691144709,"iv":0.34213822894168466,"gamma":0.04663326133909287,"theta":-0.038202375809935206,"vega":0.07570604751619871,"rho":-0.047952098847129115,"breakevenPct":1.41829678603063},{"delta":0.75,"premium":6.4778947368421065,"strike":82.96842105263158,"iv":0.33444631578947365,"gamma":0.04359157894736841,"theta":-0.032961052631578946,"vega":0.06919894736842105,"rho":-0.05154971513709648,"breakevenPct":1.0087662536696285},{"delta":0.8,"premium":7.702000000000002,"strike":84.44,"iv":0.340852,"gamma":0.037627999999999995,"theta":-0.02829999999999999,"vega":0.06086399999999999,"rho":-0.0554796618819291,"breakevenPct":0.688494888054866},{"delta":0.85,"premium":9.257219251336897,"strike":86.22459893048128,"iv":0.3477631016042781,"gamma":0.030554545454545456,"theta":-0.022394652406417123,"vega":0.05046791443850268,"rho":-0.059656909354237876,"breakevenPct":0.3916401201703199},{"delta":0.9,"premium":20.478260869565233,"strike":97.47826086956523,"iv":0.5952608695652177,"gamma":0.013565217391304337,"theta":-0.029513043478260878,"vega":0.0382391304347826,"rho":-0.07131162355242288,"breakevenPct":0.3494240973210768}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}