{"symbol":"SGDJ","url":"https://intraalpha.com/companies/SGDJ","capturedAt":"2026-10-22T20:47:56.397Z","state":"partial","quote":{"symbol":"SGDJ","last_price":76.73,"prev_close":82.5,"regular_close":76.73,"change":-5.77,"change_pct":-6.9939,"regular_change":-5.77,"regular_change_pct":-6.9939,"extended_change":0,"extended_change_pct":0,"bid":74,"ask":81,"bid_size":200,"ask_size":1200,"volume":48522,"vwap":77.598734,"open":79.92,"high":79.92,"low":76.31,"close":76.73,"trade_count":669,"last_trade_at":"2026-10-22T20:10:00.003520489Z","last_quote_at":"2026-10-22T20:00:17.820547079Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:51.724663856-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:46:33.198Z","bars":[{"c":81.25,"h":81.25,"l":81.14,"n":6,"o":81.14,"t":"2026-10-15T13:30:00Z","v":1767,"vw":81.203842},{"c":81.31,"h":81.34,"l":81.19,"n":23,"o":81.26,"t":"2026-10-15T13:35:00Z","v":1290,"vw":81.269087},{"c":81.2,"h":81.235,"l":81.2,"n":6,"o":81.2,"t":"2026-10-15T13:40:00Z","v":613,"vw":81.206184},{"c":80.87,"h":80.99,"l":80.87,"n":13,"o":80.99,"t":"2026-10-15T13:45:00Z","v":1089,"vw":80.961},{"c":80.8,"h":80.8,"l":80.8,"n":2,"o":80.8,"t":"2026-10-15T13:50:00Z","v":111,"vw":80.8},{"c":80.865,"h":80.865,"l":80.865,"n":6,"o":80.865,"t":"2026-10-15T14:00:00Z","v":179,"vw":80.865},{"c":80.9,"h":80.9,"l":80.9,"n":3,"o":80.9,"t":"2026-10-15T14:05:00Z","v":129,"vw":80.9},{"c":80.995,"h":80.995,"l":80.995,"n":1,"o":80.995,"t":"2026-10-15T14:15:00Z","v":500,"vw":80.995},{"c":81.64,"h":81.64,"l":81.34,"n":8,"o":81.34,"t":"2026-10-15T14:25:00Z","v":976,"vw":81.446131},{"c":81.81,"h":81.81,"l":81.81,"n":5,"o":81.81,"t":"2026-10-15T14:35:00Z","v":243,"vw":81.81},{"c":82.18,"h":82.18,"l":82.16,"n":7,"o":82.16,"t":"2026-10-15T14:50:00Z","v":1500,"vw":82.177966},{"c":82.1471,"h":82.1471,"l":82.1471,"n":1,"o":82.1471,"t":"2026-10-15T15:00:00Z","v":100,"vw":82.1471},{"c":82.3194,"h":82.3194,"l":82.3194,"n":1,"o":82.3194,"t":"2026-10-15T15:10:00Z","v":100,"vw":82.3194},{"c":82.45,"h":82.45,"l":82.45,"n":7,"o":82.45,"t":"2026-10-15T15:15:00Z","v":270,"vw":82.45},{"c":82.3977,"h":82.5,"l":82.3977,"n":2,"o":82.5,"t":"2026-10-15T15:25:00Z","v":1000,"vw":82.47954},{"c":82.32,"h":82.32,"l":82.32,"n":2,"o":82.32,"t":"2026-10-15T15:30:00Z","v":223,"vw":82.32},{"c":82.33,"h":82.33,"l":82.33,"n":3,"o":82.33,"t":"2026-10-15T15:35:00Z","v":107,"vw":82.33},{"c":82.3,"h":82.3,"l":82.2,"n":9,"o":82.2,"t":"2026-10-15T15:55:00Z","v":3702,"vw":82.294155},{"c":82.24,"h":82.24,"l":82.24,"n":1,"o":82.24,"t":"2026-10-15T16:00:00Z","v":132,"vw":82.24},{"c":82.25,"h":82.2716,"l":82.25,"n":2,"o":82.2716,"t":"2026-10-15T16:05:00Z","v":1662,"vw":82.262996},{"c":82.245,"h":82.245,"l":82.245,"n":1,"o":82.245,"t":"2026-10-15T16:25:00Z","v":303,"vw":82.245},{"c":82.275,"h":82.275,"l":82.275,"n":1,"o":82.275,"t":"2026-10-15T16:40:00Z","v":1000,"vw":82.275},{"c":82.33,"h":82.33,"l":82.33,"n":2,"o":82.33,"t":"2026-10-15T16:50:00Z","v":146,"vw":82.33},{"c":82.24,"h":82.24,"l":82.24,"n":2,"o":82.24,"t":"2026-10-15T17:15:00Z","v":102,"vw":82.24},{"c":82.52,"h":82.52,"l":82.415,"n":4,"o":82.415,"t":"2026-10-15T17:45:00Z","v":1457,"vw":82.493277},{"c":82.61,"h":82.61,"l":82.61,"n":1,"o":82.61,"t":"2026-10-15T18:00:00Z","v":200,"vw":82.61},{"c":82.72,"h":82.72,"l":82.72,"n":5,"o":82.72,"t":"2026-10-15T18:30:00Z","v":217,"vw":82.72},{"c":82.85,"h":82.85,"l":82.85,"n":2,"o":82.85,"t":"2026-10-15T18:45:00Z","v":115,"vw":82.85},{"c":83.0387,"h":83.0387,"l":83.0387,"n":2,"o":83.0387,"t":"2026-10-15T19:00:00Z","v":166,"vw":83.0387},{"c":83.12,"h":83.12,"l":83.12,"n":2,"o":83.12,"t":"2026-10-15T19:30:00Z","v":138,"vw":83.12},{"c":83.4,"h":83.4,"l":83.4,"n":2,"o":83.4,"t":"2026-10-15T19:40:00Z","v":200,"vw":83.4},{"c":83.36,"h":83.6,"l":83.255,"n":143,"o":83.38,"t":"2026-10-15T19:55:00Z","v":13008,"vw":83.371224},{"c":83.67,"h":83.67,"l":83.67,"n":2,"o":83.67,"t":"2026-10-15T20:00:00Z","v":611,"vw":83.67},{"c":86.5809,"h":86.5809,"l":86.5809,"n":1,"o":86.5809,"t":"2026-10-15T20:10:00Z","v":120,"vw":86.5809},{"c":83.94,"h":83.94,"l":83.94,"n":5,"o":83.94,"t":"2026-10-16T13:30:00Z","v":1026,"vw":83.94},{"c":84.63,"h":84.63,"l":84,"n":19,"o":84,"t":"2026-10-16T13:35:00Z","v":1377,"vw":84.113893},{"c":85.45,"h":85.45,"l":85.45,"n":4,"o":85.45,"t":"2026-10-16T14:35:00Z","v":121,"vw":85.45},{"c":85.55,"h":85.65,"l":85.55,"n":2,"o":85.65,"t":"2026-10-16T14:45:00Z","v":294,"vw":85.6},{"c":85.6166,"h":85.6166,"l":85.6166,"n":1,"o":85.6166,"t":"2026-10-16T14:55:00Z","v":100,"vw":85.6166},{"c":84.6901,"h":84.6901,"l":84.6901,"n":2,"o":84.6901,"t":"2026-10-16T15:20:00Z","v":132,"vw":84.6901},{"c":84.7,"h":84.7,"l":84.7,"n":3,"o":84.7,"t":"2026-10-16T15:25:00Z","v":400,"vw":84.7},{"c":84.55,"h":84.55,"l":84.55,"n":2,"o":84.55,"t":"2026-10-16T15:45:00Z","v":110,"vw":84.55},{"c":83.84,"h":83.84,"l":83.81,"n":6,"o":83.82,"t":"2026-10-16T16:00:00Z","v":501,"vw":83.82},{"c":83.9875,"h":83.9875,"l":83.9875,"n":1,"o":83.9875,"t":"2026-10-16T16:55:00Z","v":100,"vw":83.9875},{"c":83.93,"h":84.0528,"l":83.93,"n":14,"o":84.03,"t":"2026-10-16T17:00:00Z","v":2908,"vw":84.008209},{"c":83.8351,"h":83.8516,"l":83.8351,"n":6,"o":83.8516,"t":"2026-10-16T17:05:00Z","v":1704,"vw":83.844712},{"c":83.69,"h":83.69,"l":83.69,"n":2,"o":83.69,"t":"2026-10-16T18:05:00Z","v":102,"vw":83.69},{"c":83.745,"h":83.8699,"l":83.745,"n":2,"o":83.8699,"t":"2026-10-16T18:10:00Z","v":200,"vw":83.80745},{"c":83.86,"h":83.86,"l":83.86,"n":1,"o":83.86,"t":"2026-10-16T18:15:00Z","v":5063,"vw":83.86},{"c":83.715,"h":83.715,"l":83.715,"n":4,"o":83.715,"t":"2026-10-16T18:20:00Z","v":200,"vw":83.715},{"c":83.695,"h":83.695,"l":83.695,"n":1,"o":83.695,"t":"2026-10-16T18:25:00Z","v":200,"vw":83.695},{"c":83.6,"h":83.61,"l":83.6,"n":4,"o":83.61,"t":"2026-10-16T18:30:00Z","v":287,"vw":83.605},{"c":83.6721,"h":83.74,"l":83.6721,"n":4,"o":83.74,"t":"2026-10-16T18:40:00Z","v":1472,"vw":83.677347},{"c":83.725,"h":83.725,"l":83.725,"n":1,"o":83.725,"t":"2026-10-16T18:45:00Z","v":200,"vw":83.725},{"c":83.65,"h":83.65,"l":83.65,"n":2,"o":83.65,"t":"2026-10-16T18:50:00Z","v":150,"vw":83.65},{"c":83.75,"h":83.755,"l":83.75,"n":2,"o":83.755,"t":"2026-10-16T19:00:00Z","v":200,"vw":83.7525},{"c":83.91,"h":83.91,"l":83.725,"n":6,"o":83.725,"t":"2026-10-16T19:10:00Z","v":519,"vw":83.807},{"c":84.25,"h":84.25,"l":84.25,"n":1,"o":84.25,"t":"2026-10-16T19:30:00Z","v":100,"vw":84.25},{"c":84.25,"h":84.25,"l":84.25,"n":1,"o":84.25,"t":"2026-10-16T19:35:00Z","v":240,"vw":84.25},{"c":84.2599,"h":84.2599,"l":84.25,"n":3,"o":84.25,"t":"2026-10-16T19:40:00Z","v":601,"vw":84.25825},{"c":84.0575,"h":84.11,"l":84.0575,"n":6,"o":84.11,"t":"2026-10-16T19:50:00Z","v":345,"vw":84.0925},{"c":84.37,"h":84.37,"l":84.09,"n":5,"o":84.09,"t":"2026-10-16T19:55:00Z","v":944,"vw":84.161183},{"c":84.37,"h":84.37,"l":84.37,"n":3,"o":84.37,"t":"2026-10-16T20:00:00Z","v":520,"vw":84.37},{"c":83.48,"h":83.48,"l":83.4,"n":11,"o":83.4,"t":"2026-10-19T13:30:00Z","v":932,"vw":83.42132},{"c":83.53,"h":83.66,"l":83.53,"n":5,"o":83.66,"t":"2026-10-19T13:35:00Z","v":373,"vw":83.573333},{"c":82.99,"h":82.99,"l":82.99,"n":7,"o":82.99,"t":"2026-10-19T13:40:00Z","v":320,"vw":82.99},{"c":83.205,"h":83.205,"l":83.205,"n":2,"o":83.205,"t":"2026-10-19T13:55:00Z","v":121,"vw":83.205},{"c":82.9,"h":82.9,"l":82.9,"n":4,"o":82.9,"t":"2026-10-19T14:15:00Z","v":201,"vw":82.9},{"c":82.9712,"h":82.9712,"l":82.9712,"n":5,"o":82.9712,"t":"2026-10-19T15:20:00Z","v":228,"vw":82.9712},{"c":83.11,"h":83.235,"l":83.11,"n":4,"o":83.19,"t":"2026-10-19T15:25:00Z","v":1000,"vw":83.192},{"c":83.055,"h":83.055,"l":83.055,"n":1,"o":83.055,"t":"2026-10-19T15:45:00Z","v":500,"vw":83.055},{"c":82.91,"h":82.91,"l":82.91,"n":1,"o":82.91,"t":"2026-10-19T15:50:00Z","v":600,"vw":82.91},{"c":83.0275,"h":83.0275,"l":82.93,"n":26,"o":82.97,"t":"2026-10-19T15:55:00Z","v":1768,"vw":82.989464},{"c":82.796,"h":82.796,"l":82.796,"n":3,"o":82.796,"t":"2026-10-19T16:05:00Z","v":146,"vw":82.796},{"c":82.765,"h":82.82,"l":82.765,"n":5,"o":82.82,"t":"2026-10-19T16:10:00Z","v":401,"vw":82.80375},{"c":82.89,"h":82.89,"l":82.83,"n":6,"o":82.84,"t":"2026-10-19T16:25:00Z","v":1000,"vw":82.863},{"c":82.6,"h":82.65,"l":82.6,"n":3,"o":82.65,"t":"2026-10-19T17:05:00Z","v":225,"vw":82.625},{"c":82.6937,"h":82.6937,"l":82.6937,"n":2,"o":82.6937,"t":"2026-10-19T17:10:00Z","v":726,"vw":82.6937},{"c":82.705,"h":82.705,"l":82.65,"n":5,"o":82.65,"t":"2026-10-19T17:15:00Z","v":501,"vw":82.683},{"c":82.84,"h":82.85,"l":82.84,"n":5,"o":82.85,"t":"2026-10-19T17:35:00Z","v":241,"vw":82.845},{"c":82.9,"h":82.9,"l":82.83,"n":11,"o":82.9,"t":"2026-10-19T17:50:00Z","v":430,"vw":82.876667},{"c":82.945,"h":82.945,"l":82.945,"n":1,"o":82.945,"t":"2026-10-19T17:55:00Z","v":100,"vw":82.945},{"c":82.985,"h":82.985,"l":82.985,"n":1,"o":82.985,"t":"2026-10-19T18:00:00Z","v":1000,"vw":82.985},{"c":82.98,"h":82.98,"l":82.98,"n":1,"o":82.98,"t":"2026-10-19T18:20:00Z","v":150,"vw":82.98},{"c":82.9622,"h":82.9622,"l":82.9622,"n":1,"o":82.9622,"t":"2026-10-19T18:25:00Z","v":200,"vw":82.9622},{"c":82.855,"h":82.855,"l":82.855,"n":1,"o":82.855,"t":"2026-10-19T18:35:00Z","v":178,"vw":82.855},{"c":83.0201,"h":83.0201,"l":83.0201,"n":1,"o":83.0201,"t":"2026-10-19T18:45:00Z","v":400,"vw":83.0201},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-19T19:00:00Z","v":100,"vw":83},{"c":83.05,"h":83.05,"l":82.91,"n":5,"o":82.93,"t":"2026-10-19T19:15:00Z","v":450,"vw":82.985},{"c":83.04,"h":83.04,"l":83.04,"n":1,"o":83.04,"t":"2026-10-19T19:30:00Z","v":100,"vw":83.04},{"c":83.21,"h":83.21,"l":83.1,"n":7,"o":83.1,"t":"2026-10-19T19:35:00Z","v":800,"vw":83.130911},{"c":83.15,"h":83.15,"l":83.15,"n":2,"o":83.15,"t":"2026-10-19T19:40:00Z","v":120,"vw":83.15},{"c":83.105,"h":83.105,"l":83.105,"n":1,"o":83.105,"t":"2026-10-19T19:45:00Z","v":320,"vw":83.105},{"c":82.9,"h":83,"l":82.8798,"n":3,"o":83,"t":"2026-10-19T19:50:00Z","v":300,"vw":82.9266},{"c":82.61,"h":82.71,"l":82.61,"n":9,"o":82.71,"t":"2026-10-19T19:55:00Z","v":584,"vw":82.65683},{"c":82.69,"h":82.69,"l":82.69,"n":3,"o":82.69,"t":"2026-10-19T20:00:00Z","v":707,"vw":82.69},{"c":82.2,"h":82.2,"l":82.2,"n":7,"o":82.2,"t":"2026-10-20T13:30:00Z","v":961,"vw":82.2},{"c":82.48,"h":82.48,"l":82.16,"n":3,"o":82.16,"t":"2026-10-20T13:35:00Z","v":400,"vw":82.2925},{"c":82.505,"h":82.505,"l":82.38,"n":7,"o":82.42,"t":"2026-10-20T13:40:00Z","v":511,"vw":82.42125},{"c":82.57,"h":82.67,"l":82.43,"n":23,"o":82.555,"t":"2026-10-20T13:45:00Z","v":1650,"vw":82.576406},{"c":82.61,"h":82.61,"l":82.61,"n":1,"o":82.61,"t":"2026-10-20T13:50:00Z","v":200,"vw":82.61},{"c":82.49,"h":82.5,"l":82.49,"n":3,"o":82.5,"t":"2026-10-20T13:55:00Z","v":225,"vw":82.495},{"c":82.44,"h":82.44,"l":82.44,"n":2,"o":82.44,"t":"2026-10-20T14:00:00Z","v":191,"vw":82.44},{"c":83.39,"h":83.39,"l":83.06,"n":11,"o":83.06,"t":"2026-10-20T14:15:00Z","v":534,"vw":83.266},{"c":83.63,"h":83.63,"l":83.57,"n":3,"o":83.57,"t":"2026-10-20T14:20:00Z","v":247,"vw":83.6},{"c":84.22,"h":84.22,"l":83.79,"n":14,"o":83.79,"t":"2026-10-20T14:25:00Z","v":915,"vw":83.901759},{"c":84.175,"h":84.175,"l":84.175,"n":1,"o":84.175,"t":"2026-10-20T14:30:00Z","v":100,"vw":84.175},{"c":84.33,"h":84.33,"l":84.33,"n":1,"o":84.33,"t":"2026-10-20T14:35:00Z","v":100,"vw":84.33},{"c":84.63,"h":84.63,"l":84.545,"n":9,"o":84.58,"t":"2026-10-20T14:40:00Z","v":1941,"vw":84.61246},{"c":84.09,"h":84.09,"l":84.09,"n":2,"o":84.09,"t":"2026-10-20T14:45:00Z","v":200,"vw":84.09},{"c":84,"h":84,"l":84,"n":2,"o":84,"t":"2026-10-20T14:50:00Z","v":200,"vw":84},{"c":83.87,"h":83.87,"l":83.87,"n":1,"o":83.87,"t":"2026-10-20T15:00:00Z","v":100,"vw":83.87},{"c":83.9,"h":83.9,"l":83.9,"n":1,"o":83.9,"t":"2026-10-20T15:05:00Z","v":100,"vw":83.9},{"c":83.34,"h":83.34,"l":83.34,"n":3,"o":83.34,"t":"2026-10-20T15:40:00Z","v":201,"vw":83.34},{"c":83.1805,"h":83.1805,"l":83.1,"n":4,"o":83.1,"t":"2026-10-20T15:45:00Z","v":481,"vw":83.14025},{"c":83.135,"h":83.135,"l":83.135,"n":1,"o":83.135,"t":"2026-10-20T15:55:00Z","v":800,"vw":83.135},{"c":83.09,"h":83.09,"l":82.9786,"n":12,"o":82.9786,"t":"2026-10-20T16:05:00Z","v":1277,"vw":83.059681},{"c":83.01,"h":83.02,"l":83.01,"n":2,"o":83.02,"t":"2026-10-20T16:10:00Z","v":200,"vw":83.015},{"c":83.04,"h":83.04,"l":83.01,"n":3,"o":83.01,"t":"2026-10-20T16:35:00Z","v":301,"vw":83.03},{"c":83.04,"h":83.04,"l":83.04,"n":2,"o":83.04,"t":"2026-10-20T16:40:00Z","v":105,"vw":83.04},{"c":82.805,"h":82.805,"l":82.805,"n":1,"o":82.805,"t":"2026-10-20T17:15:00Z","v":100,"vw":82.805},{"c":83.045,"h":83.075,"l":83.045,"n":3,"o":83.06,"t":"2026-10-20T17:30:00Z","v":787,"vw":83.066423},{"c":83.13,"h":83.13,"l":83.13,"n":4,"o":83.13,"t":"2026-10-20T17:55:00Z","v":233,"vw":83.13},{"c":83.0986,"h":83.0986,"l":83.0745,"n":6,"o":83.0745,"t":"2026-10-20T18:05:00Z","v":465,"vw":83.091714},{"c":83.1672,"h":83.1672,"l":83.1672,"n":2,"o":83.1672,"t":"2026-10-20T18:10:00Z","v":248,"vw":83.1672},{"c":82.9,"h":82.975,"l":82.89,"n":6,"o":82.975,"t":"2026-10-20T18:25:00Z","v":421,"vw":82.921667},{"c":82.76,"h":82.76,"l":82.76,"n":3,"o":82.76,"t":"2026-10-20T18:45:00Z","v":116,"vw":82.76},{"c":82.8,"h":82.8,"l":82.8,"n":3,"o":82.8,"t":"2026-10-20T19:15:00Z","v":176,"vw":82.8},{"c":82.79,"h":82.79,"l":82.79,"n":2,"o":82.79,"t":"2026-10-20T19:35:00Z","v":301,"vw":82.79},{"c":82.61,"h":82.68,"l":82.61,"n":2,"o":82.68,"t":"2026-10-20T19:50:00Z","v":300,"vw":82.633333},{"c":82.4,"h":82.4,"l":82.38,"n":9,"o":82.38,"t":"2026-10-20T19:55:00Z","v":558,"vw":82.392},{"c":82.42,"h":82.42,"l":82.42,"n":2,"o":82.42,"t":"2026-10-20T20:00:00Z","v":910,"vw":82.42},{"c":82.15,"h":82.41,"l":81.82,"n":18,"o":82.36,"t":"2026-10-21T13:30:00Z","v":1990,"vw":82.038306},{"c":82.06,"h":82.1,"l":82,"n":8,"o":82.08,"t":"2026-10-21T13:35:00Z","v":555,"vw":82.06},{"c":82.44,"h":82.44,"l":82.44,"n":3,"o":82.44,"t":"2026-10-21T13:45:00Z","v":102,"vw":82.44},{"c":82.2,"h":82.21,"l":82.195,"n":4,"o":82.195,"t":"2026-10-21T13:50:00Z","v":443,"vw":82.20125},{"c":82.19,"h":82.19,"l":82.17,"n":14,"o":82.17,"t":"2026-10-21T13:55:00Z","v":1400,"vw":82.171429},{"c":82.195,"h":82.195,"l":82.16,"n":2,"o":82.16,"t":"2026-10-21T14:25:00Z","v":300,"vw":82.171667},{"c":81.9676,"h":81.9676,"l":81.9676,"n":3,"o":81.9676,"t":"2026-10-21T14:40:00Z","v":669,"vw":81.9676},{"c":81.9,"h":81.9,"l":81.9,"n":1,"o":81.9,"t":"2026-10-21T15:00:00Z","v":500,"vw":81.9},{"c":81.8238,"h":81.8238,"l":81.8238,"n":1,"o":81.8238,"t":"2026-10-21T15:10:00Z","v":162,"vw":81.8238},{"c":82.3384,"h":82.3384,"l":82.3384,"n":6,"o":82.3384,"t":"2026-10-21T15:25:00Z","v":279,"vw":82.3384},{"c":82,"h":82.01,"l":82,"n":2,"o":82.01,"t":"2026-10-21T15:50:00Z","v":200,"vw":82.005},{"c":82.075,"h":82.075,"l":82.075,"n":1,"o":82.075,"t":"2026-10-21T15:55:00Z","v":343,"vw":82.075},{"c":81.84,"h":81.84,"l":81.84,"n":2,"o":81.84,"t":"2026-10-21T16:30:00Z","v":200,"vw":81.84},{"c":82.4,"h":82.4,"l":82.28,"n":3,"o":82.28,"t":"2026-10-21T16:35:00Z","v":369,"vw":82.330636},{"c":82.18,"h":82.18,"l":82.13,"n":4,"o":82.16,"t":"2026-10-21T16:40:00Z","v":400,"vw":82.15875},{"c":82.05,"h":82.05,"l":82.05,"n":3,"o":82.05,"t":"2026-10-21T16:45:00Z","v":189,"vw":82.05},{"c":82.09,"h":82.09,"l":82.09,"n":1,"o":82.09,"t":"2026-10-21T16:55:00Z","v":171,"vw":82.09},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-10-21T17:00:00Z","v":111,"vw":82},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-10-21T17:25:00Z","v":120,"vw":82},{"c":82.31,"h":82.31,"l":82.31,"n":4,"o":82.31,"t":"2026-10-21T17:55:00Z","v":550,"vw":82.31},{"c":82.3324,"h":82.3324,"l":82.3324,"n":2,"o":82.3324,"t":"2026-10-21T18:30:00Z","v":123,"vw":82.3324},{"c":82.3,"h":82.3,"l":82.3,"n":1,"o":82.3,"t":"2026-10-21T18:35:00Z","v":166,"vw":82.3},{"c":81.82,"h":81.82,"l":81.82,"n":3,"o":81.82,"t":"2026-10-21T18:50:00Z","v":156,"vw":81.82},{"c":81.485,"h":81.485,"l":81.485,"n":1,"o":81.485,"t":"2026-10-21T19:15:00Z","v":125,"vw":81.485},{"c":81.7172,"h":81.7172,"l":81.7172,"n":3,"o":81.7172,"t":"2026-10-21T19:20:00Z","v":796,"vw":81.7172},{"c":82.04,"h":82.04,"l":82.04,"n":2,"o":82.04,"t":"2026-10-21T19:25:00Z","v":200,"vw":82.04},{"c":82.23,"h":82.24,"l":82.23,"n":3,"o":82.23,"t":"2026-10-21T19:30:00Z","v":300,"vw":82.233333},{"c":82.275,"h":82.275,"l":82.23,"n":5,"o":82.26,"t":"2026-10-21T19:35:00Z","v":580,"vw":82.24875},{"c":82.39,"h":82.39,"l":82.39,"n":1,"o":82.39,"t":"2026-10-21T19:40:00Z","v":106,"vw":82.39},{"c":82.36,"h":82.36,"l":82.36,"n":3,"o":82.36,"t":"2026-10-21T19:45:00Z","v":230,"vw":82.36},{"c":82.39,"h":82.39,"l":82.24,"n":5,"o":82.25,"t":"2026-10-21T19:55:00Z","v":524,"vw":82.295668},{"c":82.5,"h":82.5,"l":82.5,"n":5,"o":82.5,"t":"2026-10-21T20:00:00Z","v":533,"vw":82.5},{"c":80,"h":80,"l":80,"n":3,"o":80,"t":"2026-10-22T11:20:00Z","v":102,"vw":80},{"c":79.75,"h":79.75,"l":79.75,"n":2,"o":79.75,"t":"2026-10-22T11:50:00Z","v":120,"vw":79.75},{"c":79.5,"h":79.92,"l":79.5,"n":8,"o":79.92,"t":"2026-10-22T13:30:00Z","v":2662,"vw":79.895391},{"c":78.52,"h":78.62,"l":78.49,"n":19,"o":78.62,"t":"2026-10-22T13:35:00Z","v":1540,"vw":78.54},{"c":78.25,"h":78.36,"l":78.18,"n":36,"o":78.35,"t":"2026-10-22T13:40:00Z","v":5683,"vw":78.255061},{"c":78.67,"h":78.67,"l":78.27,"n":15,"o":78.2799,"t":"2026-10-22T13:45:00Z","v":1592,"vw":78.388645},{"c":78.35,"h":78.41,"l":78.29,"n":12,"o":78.41,"t":"2026-10-22T13:50:00Z","v":869,"vw":78.357595},{"c":78.515,"h":78.515,"l":78.2101,"n":4,"o":78.2101,"t":"2026-10-22T13:55:00Z","v":954,"vw":78.365702},{"c":78,"h":78,"l":78,"n":6,"o":78,"t":"2026-10-22T14:10:00Z","v":614,"vw":78},{"c":77.9,"h":77.9,"l":77.86,"n":13,"o":77.86,"t":"2026-10-22T14:15:00Z","v":5106,"vw":77.898368},{"c":77.395,"h":77.395,"l":77.395,"n":2,"o":77.395,"t":"2026-10-22T15:05:00Z","v":154,"vw":77.395},{"c":77.2,"h":77.2,"l":77.2,"n":6,"o":77.2,"t":"2026-10-22T15:10:00Z","v":442,"vw":77.2},{"c":77.32,"h":77.5,"l":77.32,"n":5,"o":77.5,"t":"2026-10-22T15:25:00Z","v":601,"vw":77.441951},{"c":77.35,"h":77.35,"l":77.345,"n":7,"o":77.345,"t":"2026-10-22T15:30:00Z","v":413,"vw":77.346538},{"c":77.325,"h":77.3946,"l":77.31,"n":18,"o":77.35,"t":"2026-10-22T15:40:00Z","v":2790,"vw":77.342212},{"c":77.305,"h":77.305,"l":77.305,"n":3,"o":77.305,"t":"2026-10-22T15:45:00Z","v":112,"vw":77.305},{"c":77.38,"h":77.42,"l":77.29,"n":7,"o":77.29,"t":"2026-10-22T15:50:00Z","v":2916,"vw":77.336714},{"c":77.42,"h":77.42,"l":77.42,"n":3,"o":77.42,"t":"2026-10-22T16:15:00Z","v":200,"vw":77.42},{"c":77.36,"h":77.36,"l":77.36,"n":3,"o":77.36,"t":"2026-10-22T16:20:00Z","v":1000,"vw":77.36},{"c":77.16,"h":77.16,"l":77.16,"n":3,"o":77.16,"t":"2026-10-22T16:40:00Z","v":210,"vw":77.16},{"c":76.67,"h":76.67,"l":76.67,"n":2,"o":76.67,"t":"2026-10-22T16:50:00Z","v":1025,"vw":76.67},{"c":76.92,"h":76.92,"l":76.92,"n":4,"o":76.92,"t":"2026-10-22T16:55:00Z","v":215,"vw":76.92},{"c":76.85,"h":76.86,"l":76.85,"n":5,"o":76.85,"t":"2026-10-22T17:05:00Z","v":1505,"vw":76.857342},{"c":76.95,"h":77.005,"l":76.95,"n":2,"o":77.005,"t":"2026-10-22T17:20:00Z","v":400,"vw":76.99125},{"c":77,"h":77,"l":76.95,"n":11,"o":76.95,"t":"2026-10-22T17:40:00Z","v":790,"vw":76.991678},{"c":77.0029,"h":77.0029,"l":77.0029,"n":2,"o":77.0029,"t":"2026-10-22T17:55:00Z","v":131,"vw":77.0029},{"c":76.8,"h":76.88,"l":76.8,"n":8,"o":76.88,"t":"2026-10-22T18:00:00Z","v":1170,"vw":76.87276},{"c":76.99,"h":76.99,"l":76.99,"n":3,"o":76.99,"t":"2026-10-22T18:20:00Z","v":291,"vw":76.99},{"c":76.88,"h":77.07,"l":76.88,"n":12,"o":77.06,"t":"2026-10-22T18:25:00Z","v":2206,"vw":76.948481},{"c":76.888,"h":76.888,"l":76.888,"n":1,"o":76.888,"t":"2026-10-22T18:30:00Z","v":125,"vw":76.888},{"c":76.85,"h":76.85,"l":76.85,"n":2,"o":76.85,"t":"2026-10-22T18:35:00Z","v":131,"vw":76.85},{"c":76.69,"h":76.69,"l":76.68,"n":3,"o":76.68,"t":"2026-10-22T18:50:00Z","v":248,"vw":76.685951},{"c":76.41,"h":76.52,"l":76.41,"n":7,"o":76.52,"t":"2026-10-22T19:00:00Z","v":272,"vw":76.476},{"c":76.51,"h":76.51,"l":76.51,"n":9,"o":76.51,"t":"2026-10-22T19:05:00Z","v":420,"vw":76.51},{"c":76.43,"h":76.46,"l":76.43,"n":5,"o":76.43,"t":"2026-10-22T19:10:00Z","v":733,"vw":76.434104},{"c":76.4,"h":76.43,"l":76.4,"n":15,"o":76.43,"t":"2026-10-22T19:15:00Z","v":2800,"vw":76.401429},{"c":76.69,"h":76.69,"l":76.69,"n":2,"o":76.69,"t":"2026-10-22T19:25:00Z","v":201,"vw":76.69},{"c":76.51,"h":76.52,"l":76.51,"n":4,"o":76.52,"t":"2026-10-22T19:30:00Z","v":210,"vw":76.515},{"c":76.31,"h":76.31,"l":76.31,"n":2,"o":76.31,"t":"2026-10-22T19:35:00Z","v":200,"vw":76.31},{"c":76.34,"h":76.34,"l":76.34,"n":1,"o":76.34,"t":"2026-10-22T19:45:00Z","v":700,"vw":76.34},{"c":76.59,"h":76.59,"l":76.57,"n":5,"o":76.57,"t":"2026-10-22T19:50:00Z","v":302,"vw":76.58},{"c":76.66,"h":76.66,"l":76.57,"n":13,"o":76.59,"t":"2026-10-22T19:55:00Z","v":914,"vw":76.63594},{"c":76.73,"h":76.73,"l":76.73,"n":4,"o":76.73,"t":"2026-10-22T20:00:00Z","v":439,"vw":76.73}],"history":[{"c":41.3217,"h":42.12,"l":41.13,"n":377,"o":41.76,"t":"2024-10-21T04:00:00Z","v":25101,"vw":41.533349},{"c":42.3976,"h":42.49,"l":42.05,"n":369,"o":42.05,"t":"2024-10-22T04:00:00Z","v":18291,"vw":42.300691},{"c":41.38,"h":42.01,"l":41.2004,"n":326,"o":41.87,"t":"2024-10-23T04:00:00Z","v":24837,"vw":41.51298},{"c":41.345,"h":41.84,"l":40.52,"n":271,"o":41.84,"t":"2024-10-24T04:00:00Z","v":18842,"vw":40.905194},{"c":40.6143,"h":41.41,"l":40.54,"n":250,"o":41.41,"t":"2024-10-25T04:00:00Z","v":14492,"vw":40.772192},{"c":40.59,"h":40.9023,"l":40.5,"n":124,"o":40.61,"t":"2024-10-28T04:00:00Z","v":9369,"vw":40.637877},{"c":41.096,"h":41.33,"l":40.7227,"n":249,"o":40.73,"t":"2024-10-29T04:00:00Z","v":20066,"vw":40.993237},{"c":40.63,"h":41.12,"l":40.27,"n":268,"o":41.12,"t":"2024-10-30T04:00:00Z","v":17553,"vw":40.50984},{"c":39.68,"h":40.27,"l":39.081,"n":269,"o":40.27,"t":"2024-10-31T04:00:00Z","v":15051,"vw":39.606641},{"c":39.14,"h":39.99,"l":39.14,"n":197,"o":39.99,"t":"2024-11-01T04:00:00Z","v":10821,"vw":39.556585},{"c":39.2673,"h":39.66,"l":39.1601,"n":177,"o":39.66,"t":"2024-11-04T05:00:00Z","v":23096,"vw":39.356601},{"c":39.5223,"h":40.04,"l":39.3766,"n":98,"o":39.85,"t":"2024-11-05T05:00:00Z","v":6458,"vw":39.636012},{"c":38.65,"h":38.94,"l":37.56,"n":406,"o":38.5,"t":"2024-11-06T05:00:00Z","v":32516,"vw":38.24945},{"c":38.87,"h":39.02,"l":38.0641,"n":328,"o":38.77,"t":"2024-11-07T05:00:00Z","v":20455,"vw":38.43391},{"c":38.44,"h":39.1229,"l":38.345,"n":170,"o":39.08,"t":"2024-11-08T05:00:00Z","v":11439,"vw":38.5783},{"c":36.96,"h":38,"l":36.65,"n":472,"o":37.99,"t":"2024-11-11T05:00:00Z","v":38153,"vw":37.101621},{"c":36.01,"h":36.66,"l":35.79,"n":246,"o":36.57,"t":"2024-11-12T05:00:00Z","v":15862,"vw":36.161825},{"c":35.1723,"h":36.55,"l":35.15,"n":262,"o":36.2,"t":"2024-11-13T05:00:00Z","v":18249,"vw":35.621908},{"c":35.0048,"h":35.275,"l":34.54,"n":329,"o":34.71,"t":"2024-11-14T05:00:00Z","v":32827,"vw":34.878757},{"c":34.925,"h":35.3093,"l":34.81,"n":184,"o":35.06,"t":"2024-11-15T05:00:00Z","v":9906,"vw":35.0538},{"c":36.96,"h":37.21,"l":36.03,"n":322,"o":36.03,"t":"2024-11-18T05:00:00Z","v":29334,"vw":36.847185},{"c":37.4104,"h":37.4104,"l":36.77,"n":141,"o":36.86,"t":"2024-11-19T05:00:00Z","v":7965,"vw":36.943271},{"c":37.0298,"h":37.18,"l":36.6701,"n":124,"o":37.08,"t":"2024-11-20T05:00:00Z","v":9115,"vw":37.08364},{"c":37.9213,"h":37.9355,"l":37.32,"n":317,"o":37.65,"t":"2024-11-21T05:00:00Z","v":25761,"vw":37.584718},{"c":37.8569,"h":38.19,"l":37.75,"n":213,"o":37.96,"t":"2024-11-22T05:00:00Z","v":12008,"vw":38.012149},{"c":36.53,"h":37.85,"l":36.36,"n":361,"o":37.66,"t":"2024-11-25T05:00:00Z","v":26001,"vw":36.821079},{"c":36.5459,"h":36.7199,"l":36.35,"n":124,"o":36.65,"t":"2024-11-26T05:00:00Z","v":13338,"vw":36.497934},{"c":37.1072,"h":37.4299,"l":37,"n":124,"o":37.08,"t":"2024-11-27T05:00:00Z","v":4213,"vw":37.148517},{"c":37.56,"h":37.9,"l":37.36,"n":86,"o":37.6,"t":"2024-11-29T05:00:00Z","v":10779,"vw":37.662589},{"c":37.5993,"h":37.94,"l":37.4801,"n":136,"o":37.94,"t":"2024-12-02T05:00:00Z","v":9266,"vw":37.63134},{"c":38.6243,"h":38.87,"l":37.7,"n":165,"o":37.74,"t":"2024-12-03T05:00:00Z","v":12716,"vw":38.310729},{"c":38.66,"h":38.8484,"l":38.47,"n":141,"o":38.64,"t":"2024-12-04T05:00:00Z","v":7250,"vw":38.638},{"c":38.8719,"h":39.37,"l":38.7,"n":107,"o":39.04,"t":"2024-12-05T05:00:00Z","v":4409,"vw":38.910814},{"c":38.26,"h":38.8,"l":38.07,"n":188,"o":38.8,"t":"2024-12-06T05:00:00Z","v":9565,"vw":38.222759},{"c":39.69,"h":40.5375,"l":39.23,"n":270,"o":39.23,"t":"2024-12-09T05:00:00Z","v":19391,"vw":40.057235},{"c":40.5,"h":40.7995,"l":40.158,"n":226,"o":40.28,"t":"2024-12-10T05:00:00Z","v":18344,"vw":40.468285},{"c":41.38,"h":41.38,"l":40.28,"n":157,"o":40.28,"t":"2024-12-11T05:00:00Z","v":16780,"vw":41.071816},{"c":37.38,"h":38.4,"l":37.34,"n":212,"o":38.4,"t":"2024-12-12T05:00:00Z","v":15039,"vw":37.897628},{"c":36.29,"h":37.47,"l":35.99,"n":338,"o":37.42,"t":"2024-12-13T05:00:00Z","v":22278,"vw":36.490184},{"c":36.0449,"h":36.58,"l":35.54,"n":213,"o":36.58,"t":"2024-12-16T05:00:00Z","v":16560,"vw":36.113401},{"c":35.6879,"h":35.885,"l":35.44,"n":231,"o":35.69,"t":"2024-12-17T05:00:00Z","v":19321,"vw":35.639435},{"c":33.86,"h":35.65,"l":33.7001,"n":409,"o":35.59,"t":"2024-12-18T05:00:00Z","v":29612,"vw":35.075534},{"c":33.08,"h":34.13,"l":33,"n":493,"o":33.89,"t":"2024-12-19T05:00:00Z","v":73462,"vw":33.278921},{"c":33.704,"h":34.0894,"l":33.39,"n":204,"o":33.45,"t":"2024-12-20T05:00:00Z","v":23596,"vw":33.919538},{"c":33.5522,"h":33.59,"l":33.16,"n":172,"o":33.51,"t":"2024-12-23T05:00:00Z","v":16118,"vw":33.471453},{"c":33.37,"h":33.4799,"l":33.2105,"n":65,"o":33.42,"t":"2024-12-24T05:00:00Z","v":5284,"vw":33.367697},{"c":33.581,"h":33.7,"l":33.4901,"n":87,"o":33.5,"t":"2024-12-26T05:00:00Z","v":6301,"vw":33.549286},{"c":33.1817,"h":33.29,"l":32.8412,"n":195,"o":33.29,"t":"2024-12-27T05:00:00Z","v":14601,"vw":33.081371},{"c":32.9475,"h":33.25,"l":32.54,"n":197,"o":33.25,"t":"2024-12-30T05:00:00Z","v":19186,"vw":32.904777},{"c":33.2621,"h":33.34,"l":32.96,"n":165,"o":32.96,"t":"2024-12-31T05:00:00Z","v":12380,"vw":33.235884},{"c":34.99,"h":34.99,"l":34.16,"n":331,"o":34.16,"t":"2025-01-02T05:00:00Z","v":15810,"vw":34.704517},{"c":34.8956,"h":35.17,"l":34.8101,"n":120,"o":35.17,"t":"2025-01-03T05:00:00Z","v":44745,"vw":34.894172},{"c":34.4,"h":35.06,"l":34.382,"n":250,"o":35.06,"t":"2025-01-06T05:00:00Z","v":14740,"vw":34.739633},{"c":34.6367,"h":35.3268,"l":34.525,"n":281,"o":34.9,"t":"2025-01-07T05:00:00Z","v":13077,"vw":34.714546},{"c":35.48,"h":35.48,"l":34.65,"n":263,"o":34.65,"t":"2025-01-08T05:00:00Z","v":16060,"vw":35.18177},{"c":35.2027,"h":36.06,"l":35.15,"n":198,"o":35.68,"t":"2025-01-10T05:00:00Z","v":15677,"vw":35.519257},{"c":34.15,"h":34.75,"l":34,"n":268,"o":34.75,"t":"2025-01-13T05:00:00Z","v":20948,"vw":34.303632},{"c":35.6401,"h":35.7299,"l":34.57,"n":183,"o":34.73,"t":"2025-01-14T05:00:00Z","v":17977,"vw":35.398152},{"c":35.9539,"h":36.34,"l":35.58,"n":169,"o":36.34,"t":"2025-01-15T05:00:00Z","v":11829,"vw":35.865083},{"c":35.8028,"h":36.28,"l":35.76,"n":127,"o":36.19,"t":"2025-01-16T05:00:00Z","v":10319,"vw":36.053112},{"c":35.7614,"h":35.9014,"l":35.35,"n":175,"o":35.62,"t":"2025-01-17T05:00:00Z","v":7387,"vw":35.696251},{"c":36.72,"h":36.9599,"l":36.44,"n":252,"o":36.44,"t":"2025-01-21T05:00:00Z","v":23395,"vw":36.79053},{"c":36.7399,"h":37.15,"l":36.4,"n":253,"o":36.9,"t":"2025-01-22T05:00:00Z","v":14573,"vw":36.701096},{"c":36.89,"h":36.89,"l":36.2513,"n":319,"o":36.44,"t":"2025-01-23T05:00:00Z","v":104446,"vw":36.434724},{"c":37.15,"h":37.3873,"l":36.91,"n":249,"o":37.06,"t":"2025-01-24T05:00:00Z","v":24254,"vw":37.248812},{"c":35.9201,"h":36.35,"l":35.7058,"n":196,"o":36.35,"t":"2025-01-27T05:00:00Z","v":10646,"vw":36.024915},{"c":36.23,"h":36.4,"l":35.82,"n":192,"o":35.86,"t":"2025-01-28T05:00:00Z","v":26814,"vw":35.986705},{"c":36.57,"h":36.82,"l":36.13,"n":163,"o":36.35,"t":"2025-01-29T05:00:00Z","v":13077,"vw":36.486834},{"c":37.6,"h":38.09,"l":36.62,"n":243,"o":36.62,"t":"2025-01-30T05:00:00Z","v":33602,"vw":37.388332},{"c":37.14,"h":37.9192,"l":37.14,"n":160,"o":37.63,"t":"2025-01-31T05:00:00Z","v":21696,"vw":37.529455},{"c":37.31,"h":37.775,"l":36.905,"n":362,"o":37.05,"t":"2025-02-03T05:00:00Z","v":27361,"vw":37.346181},{"c":38.43,"h":38.46,"l":37.76,"n":231,"o":37.76,"t":"2025-02-04T05:00:00Z","v":16669,"vw":38.016947},{"c":39.5763,"h":40.0309,"l":38.75,"n":360,"o":38.75,"t":"2025-02-05T05:00:00Z","v":37827,"vw":39.682514},{"c":39.6166,"h":39.64,"l":39.35,"n":297,"o":39.49,"t":"2025-02-06T05:00:00Z","v":10914,"vw":39.532396},{"c":38.9498,"h":39.74,"l":38.931,"n":229,"o":39.31,"t":"2025-02-07T05:00:00Z","v":14242,"vw":39.228088},{"c":39.75,"h":40.06,"l":39.58,"n":252,"o":39.68,"t":"2025-02-10T05:00:00Z","v":30795,"vw":39.757483},{"c":39.1095,"h":39.7299,"l":39.0991,"n":365,"o":39.37,"t":"2025-02-11T05:00:00Z","v":33854,"vw":39.525994},{"c":39.3,"h":39.46,"l":38.4301,"n":226,"o":38.55,"t":"2025-02-12T05:00:00Z","v":16805,"vw":39.165166},{"c":39.55,"h":39.55,"l":38.8634,"n":202,"o":39.42,"t":"2025-02-13T05:00:00Z","v":29541,"vw":39.247773},{"c":38.52,"h":39.96,"l":38.5,"n":437,"o":39.96,"t":"2025-02-14T05:00:00Z","v":37886,"vw":39.103611},{"c":38.82,"h":39.08,"l":38.55,"n":1026,"o":38.9,"t":"2025-02-18T05:00:00Z","v":36802,"vw":38.871223},{"c":39.2657,"h":39.37,"l":38.94,"n":190,"o":38.94,"t":"2025-02-19T05:00:00Z","v":15493,"vw":39.190181},{"c":40.37,"h":40.4967,"l":39.63,"n":349,"o":39.63,"t":"2025-02-20T05:00:00Z","v":25362,"vw":40.224487},{"c":38.8,"h":40.2,"l":38.5797,"n":359,"o":40.2,"t":"2025-02-21T05:00:00Z","v":37893,"vw":39.24504},{"c":38.9488,"h":39.21,"l":38.12,"n":288,"o":38.83,"t":"2025-02-24T05:00:00Z","v":18332,"vw":38.679515},{"c":38.11,"h":38.87,"l":37.659,"n":167,"o":38.87,"t":"2025-02-25T05:00:00Z","v":15048,"vw":37.930466},{"c":38.3197,"h":38.44,"l":37.51,"n":202,"o":37.59,"t":"2025-02-26T05:00:00Z","v":19070,"vw":37.972394},{"c":36.985,"h":38.27,"l":36.91,"n":184,"o":38.27,"t":"2025-02-27T05:00:00Z","v":15586,"vw":37.403358},{"c":37.12,"h":37.12,"l":36.29,"n":161,"o":36.7,"t":"2025-02-28T05:00:00Z","v":12508,"vw":36.788867},{"c":37.1831,"h":38.0864,"l":37,"n":180,"o":37.78,"t":"2025-03-03T05:00:00Z","v":19425,"vw":37.709846},{"c":37.4,"h":37.56,"l":36.29,"n":326,"o":37.22,"t":"2025-03-04T05:00:00Z","v":27893,"vw":36.916131},{"c":38.66,"h":38.82,"l":37.4,"n":200,"o":37.4,"t":"2025-03-05T05:00:00Z","v":15641,"vw":38.365841},{"c":39,"h":39.55,"l":38.83,"n":359,"o":38.83,"t":"2025-03-06T05:00:00Z","v":32789,"vw":39.270483},{"c":39.27,"h":39.8275,"l":38.5901,"n":195,"o":38.99,"t":"2025-03-07T05:00:00Z","v":14252,"vw":39.095338},{"c":37.78,"h":38.95,"l":37.485,"n":248,"o":38.95,"t":"2025-03-10T04:00:00Z","v":19994,"vw":38.20072},{"c":38.92,"h":39.1299,"l":37.93,"n":200,"o":37.93,"t":"2025-03-11T04:00:00Z","v":21536,"vw":38.52372},{"c":39.65,"h":39.65,"l":38.83,"n":238,"o":38.88,"t":"2025-03-12T04:00:00Z","v":14099,"vw":39.188681},{"c":41.04,"h":41.19,"l":39.99,"n":392,"o":39.99,"t":"2025-03-13T04:00:00Z","v":39099,"vw":40.762371},{"c":41.47,"h":41.62,"l":41.2179,"n":252,"o":41.6,"t":"2025-03-14T04:00:00Z","v":20625,"vw":41.474424},{"c":42.69,"h":42.6982,"l":41.73,"n":344,"o":41.73,"t":"2025-03-17T04:00:00Z","v":35457,"vw":42.437766},{"c":42.24,"h":42.75,"l":42.1,"n":337,"o":42.69,"t":"2025-03-18T04:00:00Z","v":34007,"vw":42.423808},{"c":42.4174,"h":42.48,"l":41.705,"n":290,"o":42.11,"t":"2025-03-19T04:00:00Z","v":18910,"vw":42.114586},{"c":42.585,"h":42.585,"l":41.9,"n":154,"o":41.91,"t":"2025-03-20T04:00:00Z","v":9276,"vw":42.310443},{"c":41.11,"h":41.55,"l":40.9831,"n":297,"o":41.52,"t":"2025-03-21T04:00:00Z","v":20889,"vw":41.246494},{"c":40.81,"h":41.34,"l":40.81,"n":246,"o":41.34,"t":"2025-03-24T04:00:00Z","v":13179,"vw":40.986812},{"c":41.63,"h":42.3163,"l":41.48,"n":278,"o":41.48,"t":"2025-03-25T04:00:00Z","v":31056,"vw":41.957029},{"c":41.4993,"h":42,"l":41.48,"n":136,"o":42,"t":"2025-03-26T04:00:00Z","v":7493,"vw":41.657723},{"c":42.8,"h":42.885,"l":41.81,"n":355,"o":41.81,"t":"2025-03-27T04:00:00Z","v":23254,"vw":42.517754},{"c":42.5617,"h":43.56,"l":42.33,"n":255,"o":43.21,"t":"2025-03-28T04:00:00Z","v":24420,"vw":42.797877},{"c":42.51,"h":42.8,"l":41.19,"n":295,"o":42.45,"t":"2025-03-31T04:00:00Z","v":28296,"vw":42.033995},{"c":41.9774,"h":42.49,"l":41.5229,"n":263,"o":42.35,"t":"2025-04-01T04:00:00Z","v":21072,"vw":41.904226},{"c":41.84,"h":42.27,"l":41.57,"n":233,"o":42.27,"t":"2025-04-02T04:00:00Z","v":17166,"vw":41.882249},{"c":42.03,"h":42.899,"l":40.58,"n":514,"o":40.69,"t":"2025-04-03T04:00:00Z","v":55768,"vw":42.184879},{"c":38,"h":40.0818,"l":37.57,"n":528,"o":40.06,"t":"2025-04-04T04:00:00Z","v":39065,"vw":38.761206},{"c":37.36,"h":38.8724,"l":37.12,"n":246,"o":37.27,"t":"2025-04-07T04:00:00Z","v":21648,"vw":37.682178},{"c":37.52,"h":39.7,"l":37.19,"n":244,"o":39.7,"t":"2025-04-08T04:00:00Z","v":16525,"vw":38.720271},{"c":41.1161,"h":41.2,"l":38.34,"n":269,"o":38.34,"t":"2025-04-09T04:00:00Z","v":19230,"vw":39.611073},{"c":42.66,"h":43.46,"l":41.22,"n":369,"o":41.22,"t":"2025-04-10T04:00:00Z","v":34704,"vw":42.538822},{"c":45.35,"h":45.4692,"l":44.19,"n":522,"o":44.38,"t":"2025-04-11T04:00:00Z","v":42529,"vw":44.897758},{"c":45.34,"h":45.49,"l":44.4027,"n":393,"o":45.13,"t":"2025-04-14T04:00:00Z","v":34857,"vw":44.946039},{"c":45.88,"h":45.95,"l":45.34,"n":340,"o":45.34,"t":"2025-04-15T04:00:00Z","v":34756,"vw":45.642623},{"c":47.4552,"h":47.955,"l":47.15,"n":667,"o":47.23,"t":"2025-04-16T04:00:00Z","v":73119,"vw":47.490149},{"c":46.65,"h":47.245,"l":45.95,"n":368,"o":47.04,"t":"2025-04-17T04:00:00Z","v":34712,"vw":46.508832},{"c":47.98,"h":48.87,"l":47.1,"n":655,"o":48.58,"t":"2025-04-21T04:00:00Z","v":67132,"vw":48.062414},{"c":46.28,"h":48.45,"l":46.0026,"n":471,"o":48.32,"t":"2025-04-22T04:00:00Z","v":49261,"vw":47.178567},{"c":44.9,"h":45.4,"l":44.33,"n":511,"o":44.75,"t":"2025-04-23T04:00:00Z","v":51927,"vw":44.853628},{"c":46.52,"h":46.52,"l":45.315,"n":287,"o":45.68,"t":"2025-04-24T04:00:00Z","v":24569,"vw":45.880034},{"c":45.47,"h":45.55,"l":44.69,"n":266,"o":45.02,"t":"2025-04-25T04:00:00Z","v":18382,"vw":45.16266},{"c":45.6719,"h":45.6719,"l":44.66,"n":334,"o":45.06,"t":"2025-04-28T04:00:00Z","v":37878,"vw":45.005302},{"c":45.1,"h":45.61,"l":44.75,"n":343,"o":45.33,"t":"2025-04-29T04:00:00Z","v":36965,"vw":45.029055},{"c":45.4054,"h":45.4192,"l":44.8032,"n":225,"o":44.85,"t":"2025-04-30T04:00:00Z","v":18878,"vw":45.156951},{"c":43.91,"h":44.69,"l":43.8379,"n":328,"o":44.69,"t":"2025-05-01T04:00:00Z","v":58253,"vw":43.998858},{"c":44.0009,"h":44.8,"l":43.75,"n":212,"o":44.71,"t":"2025-05-02T04:00:00Z","v":18081,"vw":44.07767},{"c":45.62,"h":45.99,"l":45.24,"n":319,"o":45.3,"t":"2025-05-05T04:00:00Z","v":25490,"vw":45.701816},{"c":48.794,"h":48.794,"l":46.88,"n":496,"o":46.88,"t":"2025-05-06T04:00:00Z","v":49350,"vw":47.816663},{"c":47.4,"h":48.32,"l":47.08,"n":470,"o":48.24,"t":"2025-05-07T04:00:00Z","v":57260,"vw":47.849846},{"c":46.83,"h":47.91,"l":46.7,"n":345,"o":47.91,"t":"2025-05-08T04:00:00Z","v":28290,"vw":47.177105},{"c":48.39,"h":48.56,"l":47.49,"n":338,"o":47.49,"t":"2025-05-09T04:00:00Z","v":25762,"vw":48.092738},{"c":44.82,"h":47.05,"l":44.618,"n":467,"o":47.05,"t":"2025-05-12T04:00:00Z","v":36311,"vw":45.381914},{"c":44.55,"h":44.7677,"l":43.9153,"n":265,"o":44.39,"t":"2025-05-13T04:00:00Z","v":20173,"vw":44.357807},{"c":43.29,"h":43.82,"l":43.18,"n":262,"o":43.82,"t":"2025-05-14T04:00:00Z","v":27960,"vw":43.39719},{"c":44.302,"h":44.3587,"l":43.39,"n":296,"o":43.65,"t":"2025-05-15T04:00:00Z","v":24917,"vw":43.772841},{"c":43.5198,"h":43.55,"l":42.8,"n":298,"o":43.35,"t":"2025-05-16T04:00:00Z","v":20357,"vw":43.222733},{"c":44.96,"h":45.0799,"l":44.39,"n":316,"o":44.77,"t":"2025-05-19T04:00:00Z","v":30309,"vw":44.815514},{"c":46.1192,"h":46.1192,"l":44.38,"n":305,"o":44.47,"t":"2025-05-20T04:00:00Z","v":16453,"vw":45.595544},{"c":46.86,"h":47.25,"l":46.73,"n":240,"o":47.09,"t":"2025-05-21T04:00:00Z","v":27558,"vw":46.940093},{"c":46.95,"h":47.32,"l":46.89,"n":177,"o":47.3,"t":"2025-05-22T04:00:00Z","v":12363,"vw":47.121037},{"c":48.64,"h":48.81,"l":47.74,"n":294,"o":47.81,"t":"2025-05-23T04:00:00Z","v":27951,"vw":48.315586},{"c":47.83,"h":48.42,"l":47.37,"n":402,"o":47.86,"t":"2025-05-27T04:00:00Z","v":42228,"vw":48.012623},{"c":48.55,"h":48.55,"l":48.06,"n":242,"o":48.21,"t":"2025-05-28T04:00:00Z","v":22400,"vw":48.3384},{"c":48.49,"h":49,"l":48.14,"n":269,"o":49,"t":"2025-05-29T04:00:00Z","v":32216,"vw":48.72703},{"c":49.12,"h":49.12,"l":48.37,"n":241,"o":48.6,"t":"2025-05-30T04:00:00Z","v":15828,"vw":48.754655},{"c":52.2,"h":52.24,"l":50.33,"n":792,"o":50.33,"t":"2025-06-02T04:00:00Z","v":76827,"vw":51.786755},{"c":51.5,"h":51.61,"l":50.5664,"n":413,"o":51.03,"t":"2025-06-03T04:00:00Z","v":74412,"vw":51.071881},{"c":52.12,"h":52.2817,"l":51.61,"n":316,"o":51.62,"t":"2025-06-04T04:00:00Z","v":23487,"vw":52.022792},{"c":52.3018,"h":53.43,"l":52.02,"n":516,"o":52.4,"t":"2025-06-05T04:00:00Z","v":44261,"vw":52.546704},{"c":50.39,"h":52.16,"l":50.36,"n":547,"o":52.16,"t":"2025-06-06T04:00:00Z","v":51814,"vw":50.932569},{"c":51.25,"h":51.4,"l":50.3648,"n":414,"o":51.1,"t":"2025-06-09T04:00:00Z","v":47886,"vw":51.114759},{"c":50.45,"h":51.6204,"l":50.27,"n":377,"o":51.26,"t":"2025-06-10T04:00:00Z","v":34624,"vw":50.862582},{"c":50.61,"h":50.66,"l":50.38,"n":329,"o":50.43,"t":"2025-06-11T04:00:00Z","v":42527,"vw":50.52041},{"c":51.1739,"h":51.531,"l":51.01,"n":267,"o":51.26,"t":"2025-06-12T04:00:00Z","v":28347,"vw":51.275273},{"c":51.8,"h":52.29,"l":51.6401,"n":502,"o":51.93,"t":"2025-06-13T04:00:00Z","v":69461,"vw":51.884757},{"c":50.85,"h":51.59,"l":50.8,"n":422,"o":51.59,"t":"2025-06-16T04:00:00Z","v":37416,"vw":51.014996},{"c":51.0043,"h":51.53,"l":50.9,"n":287,"o":51.46,"t":"2025-06-17T04:00:00Z","v":28665,"vw":51.203359},{"c":50.34,"h":51.14,"l":50.34,"n":186,"o":50.95,"t":"2025-06-18T04:00:00Z","v":18687,"vw":50.737067},{"c":49.288,"h":50.5893,"l":49.26,"n":312,"o":50.34,"t":"2025-06-20T04:00:00Z","v":34444,"vw":49.829261},{"c":50.14,"h":50.65,"l":49.39,"n":427,"o":49.39,"t":"2025-06-23T04:00:00Z","v":60292,"vw":50.244379},{"c":49.2583,"h":49.5099,"l":48.31,"n":317,"o":49.3,"t":"2025-06-24T04:00:00Z","v":31954,"vw":48.978589},{"c":48.93,"h":48.99,"l":48.425,"n":249,"o":48.87,"t":"2025-06-25T04:00:00Z","v":21200,"vw":48.705031},{"c":50.12,"h":50.12,"l":48.955,"n":254,"o":49.15,"t":"2025-06-26T04:00:00Z","v":13303,"vw":49.381876},{"c":48.32,"h":48.66,"l":48,"n":383,"o":48.66,"t":"2025-06-27T04:00:00Z","v":28864,"vw":48.180684},{"c":49.7191,"h":49.76,"l":48.34,"n":197,"o":48.66,"t":"2025-06-30T04:00:00Z","v":16921,"vw":48.898306},{"c":50.34,"h":50.8694,"l":50.0565,"n":304,"o":50.7,"t":"2025-07-01T04:00:00Z","v":19185,"vw":50.506599},{"c":50.71,"h":50.71,"l":49.8,"n":351,"o":50.37,"t":"2025-07-02T04:00:00Z","v":50308,"vw":50.029446},{"c":50.5773,"h":50.79,"l":50.25,"n":166,"o":50.4,"t":"2025-07-03T04:00:00Z","v":17584,"vw":50.480134},{"c":50.59,"h":50.59,"l":49.11,"n":209,"o":49.78,"t":"2025-07-07T04:00:00Z","v":16604,"vw":49.906119},{"c":49.52,"h":51.13,"l":48.85,"n":231,"o":51.13,"t":"2025-07-08T04:00:00Z","v":18109,"vw":49.71402},{"c":49.92,"h":49.9899,"l":48.97,"n":204,"o":48.99,"t":"2025-07-09T04:00:00Z","v":23081,"vw":49.302915},{"c":50.4061,"h":50.415,"l":49.49,"n":172,"o":50.125,"t":"2025-07-10T04:00:00Z","v":10756,"vw":49.851037},{"c":51.041,"h":51.275,"l":50.3,"n":205,"o":50.3,"t":"2025-07-11T04:00:00Z","v":26692,"vw":50.907478},{"c":51.21,"h":51.9198,"l":51.0325,"n":178,"o":51.06,"t":"2025-07-14T04:00:00Z","v":22440,"vw":51.43915},{"c":50.57,"h":51.28,"l":50.12,"n":273,"o":51.28,"t":"2025-07-15T04:00:00Z","v":24963,"vw":50.552972},{"c":50.61,"h":50.91,"l":49.8156,"n":188,"o":50.57,"t":"2025-07-16T04:00:00Z","v":15854,"vw":50.295054},{"c":50.31,"h":50.47,"l":49.2554,"n":289,"o":49.78,"t":"2025-07-17T04:00:00Z","v":18727,"vw":49.798116},{"c":50.45,"h":51.1,"l":50.355,"n":188,"o":50.94,"t":"2025-07-18T04:00:00Z","v":9678,"vw":50.728702},{"c":51.679,"h":51.91,"l":50.61,"n":242,"o":50.61,"t":"2025-07-21T04:00:00Z","v":23927,"vw":51.747751},{"c":53.46,"h":53.6999,"l":52.07,"n":375,"o":52.61,"t":"2025-07-22T04:00:00Z","v":25877,"vw":53.17628},{"c":52.69,"h":53.7,"l":52.38,"n":356,"o":53.7,"t":"2025-07-23T04:00:00Z","v":36632,"vw":52.951536},{"c":52.16,"h":52.8099,"l":52.16,"n":183,"o":52.4,"t":"2025-07-24T04:00:00Z","v":7065,"vw":52.478513},{"c":51.32,"h":51.57,"l":50.6406,"n":272,"o":51.22,"t":"2025-07-25T04:00:00Z","v":18197,"vw":51.268199},{"c":49.74,"h":50.62,"l":49.51,"n":369,"o":50.62,"t":"2025-07-28T04:00:00Z","v":20266,"vw":49.83278},{"c":49.67,"h":50.09,"l":49.32,"n":177,"o":49.58,"t":"2025-07-29T04:00:00Z","v":10067,"vw":49.574662},{"c":48,"h":49.38,"l":47.75,"n":334,"o":49.38,"t":"2025-07-30T04:00:00Z","v":18897,"vw":48.705878},{"c":47.53,"h":48,"l":47.39,"n":366,"o":48,"t":"2025-07-31T04:00:00Z","v":44399,"vw":47.536542},{"c":48.44,"h":48.555,"l":47.88,"n":264,"o":48.38,"t":"2025-08-01T04:00:00Z","v":20639,"vw":48.196839},{"c":50.315,"h":50.37,"l":49.1,"n":360,"o":49.1,"t":"2025-08-04T04:00:00Z","v":29438,"vw":50.0892},{"c":51.43,"h":51.52,"l":49.56,"n":357,"o":49.65,"t":"2025-08-05T04:00:00Z","v":26546,"vw":50.979115},{"c":52.76,"h":52.76,"l":51.5034,"n":409,"o":51.77,"t":"2025-08-06T04:00:00Z","v":24553,"vw":52.321866},{"c":52.66,"h":53.2421,"l":52.279,"n":327,"o":53.24,"t":"2025-08-07T04:00:00Z","v":33645,"vw":52.732302},{"c":52.39,"h":53.5,"l":52.27,"n":259,"o":53.11,"t":"2025-08-08T04:00:00Z","v":22642,"vw":52.84517},{"c":52.22,"h":52.49,"l":51.45,"n":276,"o":51.86,"t":"2025-08-11T04:00:00Z","v":28692,"vw":51.972698},{"c":52.45,"h":52.557,"l":51.77,"n":230,"o":52.36,"t":"2025-08-12T04:00:00Z","v":23811,"vw":52.192317},{"c":52.67,"h":53.29,"l":52.4,"n":186,"o":53.17,"t":"2025-08-13T04:00:00Z","v":15641,"vw":52.765089},{"c":52.403,"h":52.8,"l":52,"n":141,"o":52.36,"t":"2025-08-14T04:00:00Z","v":6899,"vw":52.46615},{"c":52.97,"h":53.34,"l":52.265,"n":169,"o":52.87,"t":"2025-08-15T04:00:00Z","v":11784,"vw":53.039912},{"c":52.8153,"h":53.34,"l":52.4635,"n":209,"o":52.84,"t":"2025-08-18T04:00:00Z","v":12588,"vw":52.724888},{"c":51.33,"h":52.37,"l":51.27,"n":249,"o":52.36,"t":"2025-08-19T04:00:00Z","v":14863,"vw":51.519794},{"c":52.76,"h":52.83,"l":51.58,"n":1039,"o":51.58,"t":"2025-08-20T04:00:00Z","v":204064,"vw":52.550029},{"c":53.91,"h":54.4217,"l":52.545,"n":994,"o":52.72,"t":"2025-08-21T04:00:00Z","v":144750,"vw":53.80511},{"c":54.917,"h":55.6199,"l":53.38,"n":943,"o":53.78,"t":"2025-08-22T04:00:00Z","v":182654,"vw":55.074219},{"c":54.83,"h":55.13,"l":54.41,"n":393,"o":54.76,"t":"2025-08-25T04:00:00Z","v":34957,"vw":54.856541},{"c":55.8619,"h":55.96,"l":54.99,"n":428,"o":54.99,"t":"2025-08-26T04:00:00Z","v":66610,"vw":55.771983},{"c":56.24,"h":56.2786,"l":55.11,"n":321,"o":55.76,"t":"2025-08-27T04:00:00Z","v":25113,"vw":55.736191},{"c":55.73,"h":56.2391,"l":55.5048,"n":333,"o":56.2,"t":"2025-08-28T04:00:00Z","v":12777,"vw":55.865794},{"c":57.67,"h":57.7,"l":55.91,"n":640,"o":55.91,"t":"2025-08-29T04:00:00Z","v":116748,"vw":56.915867},{"c":59.92,"h":60.06,"l":58.5,"n":1167,"o":58.71,"t":"2025-09-02T04:00:00Z","v":109860,"vw":59.401707},{"c":60.68,"h":61.5899,"l":60.26,"n":654,"o":60.73,"t":"2025-09-03T04:00:00Z","v":54809,"vw":60.615459},{"c":59.56,"h":60.2,"l":59.19,"n":543,"o":60.06,"t":"2025-09-04T04:00:00Z","v":57205,"vw":59.580421},{"c":61.26,"h":61.77,"l":60.475,"n":766,"o":61.11,"t":"2025-09-05T04:00:00Z","v":73561,"vw":61.340397},{"c":62.19,"h":62.5,"l":61.76,"n":661,"o":62.5,"t":"2025-09-08T04:00:00Z","v":68334,"vw":62.125488},{"c":61.38,"h":62.81,"l":61.285,"n":621,"o":62.81,"t":"2025-09-09T04:00:00Z","v":44567,"vw":61.815955},{"c":62.51,"h":62.5985,"l":62,"n":699,"o":62.02,"t":"2025-09-10T04:00:00Z","v":44843,"vw":62.300073},{"c":64.51,"h":64.51,"l":62.8368,"n":697,"o":62.96,"t":"2025-09-11T04:00:00Z","v":73321,"vw":64.133509},{"c":64.55,"h":65.04,"l":64.12,"n":780,"o":65,"t":"2025-09-12T04:00:00Z","v":60110,"vw":64.650431},{"c":66.35,"h":66.3604,"l":64.25,"n":940,"o":64.53,"t":"2025-09-15T04:00:00Z","v":74155,"vw":65.717138},{"c":64.38,"h":66.75,"l":64.08,"n":893,"o":66.75,"t":"2025-09-16T04:00:00Z","v":57342,"vw":64.836802},{"c":63.78,"h":65.47,"l":62.9401,"n":531,"o":63.85,"t":"2025-09-17T04:00:00Z","v":51604,"vw":64.073147},{"c":64,"h":64.02,"l":62.8899,"n":491,"o":63.51,"t":"2025-09-18T04:00:00Z","v":31273,"vw":63.583154},{"c":67.3,"h":67.78,"l":64.2,"n":2340,"o":64.24,"t":"2025-09-19T04:00:00Z","v":248814,"vw":66.543988},{"c":70.02,"h":70.0513,"l":68.146,"n":1133,"o":68.5,"t":"2025-09-22T04:00:00Z","v":98624,"vw":69.095994},{"c":69.54,"h":70.8646,"l":69.35,"n":953,"o":70.54,"t":"2025-09-23T04:00:00Z","v":83233,"vw":69.995913},{"c":67.85,"h":69.6,"l":67.5716,"n":870,"o":69.6,"t":"2025-09-24T04:00:00Z","v":80930,"vw":68.31117},{"c":68.85,"h":68.85,"l":67.13,"n":962,"o":67.5,"t":"2025-09-25T04:00:00Z","v":75876,"vw":67.625634},{"c":70.37,"h":70.38,"l":68.52,"n":653,"o":68.52,"t":"2025-09-26T04:00:00Z","v":46097,"vw":69.737376},{"c":71.52,"h":72.01,"l":70.74,"n":895,"o":71.78,"t":"2025-09-29T04:00:00Z","v":73399,"vw":71.580809},{"c":71.79,"h":72.86,"l":69.95,"n":1312,"o":71.29,"t":"2025-09-30T04:00:00Z","v":107379,"vw":71.920594},{"c":74.1,"h":74.54,"l":72.72,"n":872,"o":72.97,"t":"2025-10-01T04:00:00Z","v":80634,"vw":73.945855},{"c":73.71,"h":75.3,"l":71.1,"n":1425,"o":75.3,"t":"2025-10-02T04:00:00Z","v":112314,"vw":73.223075},{"c":74.68,"h":75.45,"l":74.02,"n":666,"o":75.25,"t":"2025-10-03T04:00:00Z","v":45709,"vw":74.663448},{"c":76.67,"h":77.38,"l":75.58,"n":1066,"o":76.15,"t":"2025-10-06T04:00:00Z","v":97091,"vw":76.753579},{"c":75.61,"h":76.61,"l":75.24,"n":1020,"o":76.21,"t":"2025-10-07T04:00:00Z","v":54288,"vw":75.905904},{"c":78.22,"h":78.22,"l":76.5,"n":936,"o":77.29,"t":"2025-10-08T04:00:00Z","v":55016,"vw":77.488073},{"c":74.51,"h":78.5,"l":73.43,"n":1474,"o":78.5,"t":"2025-10-09T04:00:00Z","v":87100,"vw":75.115967},{"c":75.38,"h":75.8199,"l":74.1,"n":1112,"o":75.26,"t":"2025-10-10T04:00:00Z","v":63364,"vw":74.847766},{"c":78.43,"h":78.5,"l":76.98,"n":768,"o":77.76,"t":"2025-10-13T04:00:00Z","v":60469,"vw":77.694402},{"c":78.47,"h":79.475,"l":76.68,"n":902,"o":77.4,"t":"2025-10-14T04:00:00Z","v":54562,"vw":78.698928},{"c":82.35,"h":82.36,"l":79.52,"n":1146,"o":79.52,"t":"2025-10-15T04:00:00Z","v":77666,"vw":81.476744},{"c":84.345,"h":85.01,"l":82.25,"n":2087,"o":83.11,"t":"2025-10-16T04:00:00Z","v":146884,"vw":84.161919},{"c":77.42,"h":82.05,"l":75.961,"n":1929,"o":82.05,"t":"2025-10-17T04:00:00Z","v":117677,"vw":78.596188},{"c":80.09,"h":80.209,"l":78.42,"n":1365,"o":80.13,"t":"2025-10-20T04:00:00Z","v":110522,"vw":79.654161},{"c":71.57,"h":74.56,"l":71.0701,"n":1858,"o":74.45,"t":"2025-10-21T04:00:00Z","v":140765,"vw":72.867154},{"c":72.084,"h":72.53,"l":69.35,"n":950,"o":69.57,"t":"2025-10-22T04:00:00Z","v":74485,"vw":70.710614},{"c":72.88,"h":74.38,"l":72.57,"n":660,"o":74.38,"t":"2025-10-23T04:00:00Z","v":49335,"vw":73.39331},{"c":71.75,"h":73.16,"l":71.75,"n":771,"o":72.31,"t":"2025-10-24T04:00:00Z","v":50244,"vw":72.311104},{"c":69.44,"h":71.19,"l":67.7601,"n":772,"o":70.53,"t":"2025-10-27T04:00:00Z","v":42132,"vw":69.607809},{"c":70.42,"h":70.5716,"l":67.5997,"n":839,"o":67.74,"t":"2025-10-28T04:00:00Z","v":70365,"vw":69.618846},{"c":70.37,"h":72.43,"l":69.8601,"n":538,"o":72.43,"t":"2025-10-29T04:00:00Z","v":29980,"vw":71.305629},{"c":72.55,"h":72.9499,"l":69.8813,"n":558,"o":71.08,"t":"2025-10-30T04:00:00Z","v":46838,"vw":72.109732},{"c":71.6597,"h":73.23,"l":70.63,"n":416,"o":73.23,"t":"2025-10-31T04:00:00Z","v":23527,"vw":71.579253},{"c":71.15,"h":72.3,"l":70.59,"n":509,"o":71.99,"t":"2025-11-03T05:00:00Z","v":73049,"vw":71.335805},{"c":67.75,"h":69.35,"l":67.68,"n":761,"o":69.15,"t":"2025-11-04T05:00:00Z","v":67143,"vw":68.544214},{"c":69.31,"h":69.6,"l":68.165,"n":609,"o":68.6,"t":"2025-11-05T05:00:00Z","v":51369,"vw":68.94121},{"c":69.63,"h":71.53,"l":69.3793,"n":498,"o":70.75,"t":"2025-11-06T05:00:00Z","v":37415,"vw":70.37799},{"c":70.96,"h":71.13,"l":69.25,"n":523,"o":69.94,"t":"2025-11-07T05:00:00Z","v":30123,"vw":70.132448},{"c":74.81,"h":75.9,"l":74.06,"n":1166,"o":74.06,"t":"2025-11-10T05:00:00Z","v":92219,"vw":75.055452},{"c":74.6,"h":75.05,"l":73.271,"n":749,"o":75.05,"t":"2025-11-11T05:00:00Z","v":49134,"vw":74.131624},{"c":77.67,"h":78.15,"l":74.79,"n":801,"o":75.74,"t":"2025-11-12T05:00:00Z","v":54014,"vw":77.116263},{"c":74.89,"h":78.31,"l":74.55,"n":687,"o":78.31,"t":"2025-11-13T05:00:00Z","v":48270,"vw":76.67203},{"c":74.201,"h":74.879,"l":71.67,"n":568,"o":71.79,"t":"2025-11-14T05:00:00Z","v":40564,"vw":73.508329},{"c":74.37,"h":75.74,"l":73.34,"n":520,"o":75.2,"t":"2025-11-17T05:00:00Z","v":30651,"vw":74.761693},{"c":75.28,"h":76,"l":73.85,"n":558,"o":74.34,"t":"2025-11-18T05:00:00Z","v":37961,"vw":74.978676},{"c":76.02,"h":78.04,"l":75.5377,"n":436,"o":76.8,"t":"2025-11-19T05:00:00Z","v":27704,"vw":76.68091},{"c":73.4,"h":77.9,"l":73.4,"n":607,"o":77.77,"t":"2025-11-20T05:00:00Z","v":52516,"vw":76.474644},{"c":73.58,"h":74.74,"l":72.475,"n":428,"o":72.83,"t":"2025-11-21T05:00:00Z","v":38154,"vw":73.720522},{"c":77.37,"h":77.65,"l":74.12,"n":799,"o":74.12,"t":"2025-11-24T05:00:00Z","v":56938,"vw":75.895886},{"c":77.57,"h":78.46,"l":76.63,"n":592,"o":77.61,"t":"2025-11-25T05:00:00Z","v":44132,"vw":77.806185},{"c":81.54,"h":81.54,"l":78.26,"n":662,"o":78.48,"t":"2025-11-26T05:00:00Z","v":47274,"vw":80.359889},{"c":83.42,"h":83.85,"l":81.97,"n":887,"o":82.28,"t":"2025-11-28T05:00:00Z","v":61046,"vw":83.026214},{"c":82.2,"h":83.99,"l":81.99,"n":1207,"o":83.99,"t":"2025-12-01T05:00:00Z","v":71590,"vw":82.802089},{"c":82.36,"h":82.94,"l":80.4088,"n":552,"o":82.29,"t":"2025-12-02T05:00:00Z","v":20500,"vw":81.77626},{"c":82.84,"h":84.04,"l":82.4808,"n":633,"o":83.99,"t":"2025-12-03T05:00:00Z","v":51934,"vw":83.080113},{"c":83.6,"h":83.61,"l":81.96,"n":713,"o":82.28,"t":"2025-12-04T05:00:00Z","v":52470,"vw":82.609411},{"c":83.45,"h":85.68,"l":83.38,"n":634,"o":84.57,"t":"2025-12-05T05:00:00Z","v":48341,"vw":84.204874},{"c":82.09,"h":84.14,"l":82.09,"n":598,"o":83.95,"t":"2025-12-08T05:00:00Z","v":41580,"vw":83.135577},{"c":85.47,"h":85.5,"l":82.75,"n":606,"o":82.75,"t":"2025-12-09T05:00:00Z","v":38134,"vw":84.792232},{"c":86.22,"h":86.53,"l":83.31,"n":705,"o":85,"t":"2025-12-10T05:00:00Z","v":28595,"vw":84.800689},{"c":89.05,"h":89.8775,"l":85.95,"n":2868,"o":86.23,"t":"2025-12-11T05:00:00Z","v":576636,"vw":88.974104},{"c":87.92,"h":90.5,"l":86.15,"n":1540,"o":90.3,"t":"2025-12-12T05:00:00Z","v":136097,"vw":88.217831},{"c":86.7,"h":89,"l":86.0659,"n":1135,"o":89,"t":"2025-12-15T05:00:00Z","v":53083,"vw":87.314177},{"c":87.11,"h":89.07,"l":86.8873,"n":740,"o":88.23,"t":"2025-12-16T05:00:00Z","v":50315,"vw":87.717984},{"c":89.89,"h":90.495,"l":88.71,"n":1633,"o":89.83,"t":"2025-12-17T05:00:00Z","v":103435,"vw":89.485515},{"c":82.03,"h":83.9373,"l":81.31,"n":922,"o":82.9,"t":"2025-12-18T05:00:00Z","v":68850,"vw":82.641033},{"c":85.29,"h":86.25,"l":82.7,"n":900,"o":82.7,"t":"2025-12-19T05:00:00Z","v":77322,"vw":85.165558},{"c":88.57,"h":89.32,"l":87.66,"n":1231,"o":88.39,"t":"2025-12-22T05:00:00Z","v":107521,"vw":88.586319},{"c":88.755,"h":89.51,"l":87.015,"n":1063,"o":89.51,"t":"2025-12-23T05:00:00Z","v":64292,"vw":88.133891},{"c":87.1103,"h":88.64,"l":86.1,"n":748,"o":87.96,"t":"2025-12-24T05:00:00Z","v":58093,"vw":86.727703},{"c":89.95,"h":90.0803,"l":87.5301,"n":1129,"o":88.56,"t":"2025-12-26T05:00:00Z","v":87927,"vw":89.166168},{"c":82.46,"h":85.01,"l":82.46,"n":1967,"o":85,"t":"2025-12-29T05:00:00Z","v":170681,"vw":83.487458},{"c":85.115,"h":86.2036,"l":84.56,"n":1236,"o":85.91,"t":"2025-12-30T05:00:00Z","v":87803,"vw":85.453256},{"c":84.13,"h":85.93,"l":83.7401,"n":547,"o":85.23,"t":"2025-12-31T05:00:00Z","v":28749,"vw":84.559345},{"c":83.67,"h":86,"l":81.6,"n":1069,"o":86,"t":"2026-01-02T05:00:00Z","v":65344,"vw":83.257094},{"c":87.38,"h":89.04,"l":85.25,"n":1321,"o":85.25,"t":"2026-01-05T05:00:00Z","v":130154,"vw":87.684379},{"c":89.92,"h":90.2462,"l":87.49,"n":808,"o":87.49,"t":"2026-01-06T05:00:00Z","v":48871,"vw":89.259457},{"c":88.685,"h":88.75,"l":86.37,"n":950,"o":88.36,"t":"2026-01-07T05:00:00Z","v":53362,"vw":88.100797},{"c":88.56,"h":88.56,"l":86.5003,"n":628,"o":87.31,"t":"2026-01-08T05:00:00Z","v":47578,"vw":87.424873},{"c":88.89,"h":89.8299,"l":88,"n":656,"o":88,"t":"2026-01-09T05:00:00Z","v":32279,"vw":88.990062},{"c":92.3,"h":93.21,"l":91.62,"n":1026,"o":91.62,"t":"2026-01-12T05:00:00Z","v":73331,"vw":92.641713},{"c":92.64,"h":94.3835,"l":92.56,"n":1098,"o":93.46,"t":"2026-01-13T05:00:00Z","v":61187,"vw":93.414916},{"c":93.02,"h":93.7013,"l":91.95,"n":865,"o":93.64,"t":"2026-01-14T05:00:00Z","v":40967,"vw":93.018845},{"c":93.21,"h":94.31,"l":91.8,"n":900,"o":93.03,"t":"2026-01-15T05:00:00Z","v":43339,"vw":93.178262},{"c":94.13,"h":94.57,"l":91.73,"n":1824,"o":93.2,"t":"2026-01-16T05:00:00Z","v":178974,"vw":93.638405},{"c":100.29,"h":100.545,"l":98.0046,"n":1799,"o":98.35,"t":"2026-01-20T05:00:00Z","v":218891,"vw":99.156955},{"c":99.34,"h":102.7,"l":98,"n":2008,"o":102.68,"t":"2026-01-21T05:00:00Z","v":143101,"vw":100.242676},{"c":104.44,"h":104.9964,"l":98.93,"n":1207,"o":99.3,"t":"2026-01-22T05:00:00Z","v":83598,"vw":102.671924},{"c":105.78,"h":106.7899,"l":104.18,"n":1205,"o":105.28,"t":"2026-01-23T05:00:00Z","v":80377,"vw":105.567514},{"c":105.99,"h":110.99,"l":105.99,"n":2353,"o":109.95,"t":"2026-01-26T05:00:00Z","v":164178,"vw":108.53132},{"c":109.25,"h":109.68,"l":103.7,"n":2198,"o":106.61,"t":"2026-01-27T05:00:00Z","v":204391,"vw":106.571589},{"c":111.24,"h":111.5637,"l":108.35,"n":1989,"o":110.48,"t":"2026-01-28T05:00:00Z","v":132632,"vw":110.060714},{"c":106.87,"h":113,"l":103.12,"n":4154,"o":113,"t":"2026-01-29T05:00:00Z","v":291581,"vw":106.474142},{"c":92.33,"h":100.645,"l":91.66,"n":4357,"o":98.1,"t":"2026-01-30T05:00:00Z","v":334159,"vw":95.060592},{"c":93.72,"h":95.98,"l":91.925,"n":2141,"o":93.2,"t":"2026-02-02T05:00:00Z","v":118596,"vw":93.270629},{"c":97.84,"h":99.22,"l":95.5,"n":2545,"o":99.22,"t":"2026-02-03T05:00:00Z","v":203963,"vw":97.327611},{"c":96.91,"h":100.16,"l":93.79,"n":2065,"o":100.16,"t":"2026-02-04T05:00:00Z","v":155257,"vw":95.906922},{"c":90.96,"h":95.275,"l":90.75,"n":2241,"o":92.71,"t":"2026-02-05T05:00:00Z","v":226086,"vw":92.501679},{"c":95.09,"h":95.49,"l":93.67,"n":1162,"o":93.67,"t":"2026-02-06T05:00:00Z","v":75531,"vw":94.850426},{"c":101.31,"h":101.66,"l":97.21,"n":1223,"o":97.21,"t":"2026-02-09T05:00:00Z","v":130973,"vw":100.37391},{"c":101.05,"h":101.72,"l":100.38,"n":630,"o":101.4,"t":"2026-02-10T05:00:00Z","v":43805,"vw":100.997104},{"c":106.05,"h":106.05,"l":101.78,"n":1095,"o":104.5,"t":"2026-02-11T05:00:00Z","v":69171,"vw":103.832777},{"c":97.42,"h":104.9257,"l":97.42,"n":1293,"o":104.92,"t":"2026-02-12T05:00:00Z","v":83210,"vw":100.293321},{"c":102.13,"h":102.325,"l":98.5319,"n":1055,"o":99.92,"t":"2026-02-13T05:00:00Z","v":79566,"vw":101.224827},{"c":98.18,"h":99.208,"l":95.32,"n":1109,"o":98.24,"t":"2026-02-17T05:00:00Z","v":84349,"vw":97.835654},{"c":100.64,"h":101.84,"l":99.87,"n":823,"o":99.97,"t":"2026-02-18T05:00:00Z","v":62675,"vw":101.175287},{"c":102.94,"h":103.161,"l":100.03,"n":691,"o":100.91,"t":"2026-02-19T05:00:00Z","v":43001,"vw":102.010876},{"c":106.37,"h":106.37,"l":102.75,"n":950,"o":103.12,"t":"2026-02-20T05:00:00Z","v":55196,"vw":105.067897},{"c":109.62,"h":109.87,"l":107.66,"n":1745,"o":108,"t":"2026-02-23T05:00:00Z","v":197795,"vw":109.183076},{"c":110,"h":110.83,"l":105.83,"n":1121,"o":105.83,"t":"2026-02-24T05:00:00Z","v":85820,"vw":109.24144},{"c":111.11,"h":112.978,"l":110.34,"n":799,"o":111.76,"t":"2026-02-25T05:00:00Z","v":57794,"vw":112.085765},{"c":114.07,"h":114.07,"l":109.51,"n":758,"o":110.62,"t":"2026-02-26T05:00:00Z","v":40445,"vw":111.700695},{"c":115.39,"h":115.53,"l":113.55,"n":1467,"o":114.49,"t":"2026-02-27T05:00:00Z","v":82934,"vw":114.781486},{"c":114.18,"h":115.775,"l":111.47,"n":2626,"o":115.57,"t":"2026-03-02T05:00:00Z","v":179758,"vw":113.430796},{"c":103.82,"h":107.33,"l":102.7867,"n":2499,"o":107.33,"t":"2026-03-03T05:00:00Z","v":211229,"vw":104.252463},{"c":106.56,"h":108.5,"l":104.76,"n":1131,"o":108.5,"t":"2026-03-04T05:00:00Z","v":70142,"vw":106.682635},{"c":101.21,"h":104.78,"l":99.42,"n":2368,"o":104.78,"t":"2026-03-05T05:00:00Z","v":159689,"vw":100.938791},{"c":100.25,"h":101.34,"l":97.3,"n":1251,"o":98.65,"t":"2026-03-06T05:00:00Z","v":70183,"vw":99.827701},{"c":100.35,"h":100.74,"l":94.56,"n":1431,"o":97.29,"t":"2026-03-09T04:00:00Z","v":96916,"vw":97.27726},{"c":102.71,"h":104.4,"l":101.82,"n":952,"o":102.27,"t":"2026-03-10T04:00:00Z","v":79395,"vw":103.487288},{"c":100.1,"h":100.88,"l":98.5,"n":1078,"o":100.85,"t":"2026-03-11T04:00:00Z","v":68080,"vw":99.395594},{"c":97.42,"h":99.92,"l":97.38,"n":959,"o":99.36,"t":"2026-03-12T04:00:00Z","v":66358,"vw":98.554749},{"c":93.02,"h":98.29,"l":92.5,"n":1284,"o":98.29,"t":"2026-03-13T04:00:00Z","v":101582,"vw":94.268134},{"c":93.52,"h":95.501,"l":91.8,"n":1188,"o":93.01,"t":"2026-03-16T04:00:00Z","v":67460,"vw":93.50707},{"c":94.06,"h":96.1572,"l":93.38,"n":763,"o":94.76,"t":"2026-03-17T04:00:00Z","v":44836,"vw":94.424738},{"c":87.6,"h":90.6,"l":87.44,"n":1409,"o":90,"t":"2026-03-18T04:00:00Z","v":80802,"vw":89.010825},{"c":81.74,"h":82.54,"l":78.56,"n":2467,"o":79.76,"t":"2026-03-19T04:00:00Z","v":157575,"vw":80.648291},{"c":78.11,"h":81.67,"l":76.85,"n":1937,"o":81.67,"t":"2026-03-20T04:00:00Z","v":113264,"vw":78.792988},{"c":80.77,"h":82.415,"l":77.88,"n":1994,"o":78.07,"t":"2026-03-23T04:00:00Z","v":154811,"vw":80.776528},{"c":79.35,"h":79.6522,"l":77.25,"n":1017,"o":78.1,"t":"2026-03-24T04:00:00Z","v":90564,"vw":78.9617},{"c":82.36,"h":83.31,"l":81.39,"n":687,"o":82.5,"t":"2026-03-25T04:00:00Z","v":44811,"vw":82.533051},{"c":77.06,"h":81.17,"l":77.04,"n":1767,"o":79.41,"t":"2026-03-26T04:00:00Z","v":163395,"vw":78.611541},{"c":80.15,"h":81.05,"l":77.42,"n":633,"o":77.68,"t":"2026-03-27T04:00:00Z","v":32740,"vw":79.277722},{"c":80.28,"h":81.785,"l":79.18,"n":889,"o":81.19,"t":"2026-03-30T04:00:00Z","v":69113,"vw":80.418121},{"c":86.08,"h":86.16,"l":81.87,"n":791,"o":81.87,"t":"2026-03-31T04:00:00Z","v":56025,"vw":84.888702},{"c":89.95,"h":91.9577,"l":87.83,"n":1180,"o":87.83,"t":"2026-04-01T04:00:00Z","v":83497,"vw":90.184173},{"c":88.25,"h":88.58,"l":83.74,"n":743,"o":84.5,"t":"2026-04-02T04:00:00Z","v":37908,"vw":87.410632},{"c":87.33,"h":88.36,"l":86.88,"n":693,"o":88.06,"t":"2026-04-06T04:00:00Z","v":42330,"vw":87.648949},{"c":88.97,"h":89.07,"l":85.47,"n":793,"o":88.02,"t":"2026-04-07T04:00:00Z","v":58747,"vw":87.092041},{"c":92.58,"h":95.32,"l":91.17,"n":949,"o":95.29,"t":"2026-04-08T04:00:00Z","v":76818,"vw":92.540918},{"c":93.83,"h":94.8099,"l":92.145,"n":1112,"o":93.76,"t":"2026-04-09T04:00:00Z","v":119231,"vw":93.696203},{"c":93.92,"h":95.23,"l":93.48,"n":767,"o":94.27,"t":"2026-04-10T04:00:00Z","v":59033,"vw":94.236301},{"c":93.73,"h":94.14,"l":92.44,"n":476,"o":92.88,"t":"2026-04-13T04:00:00Z","v":28919,"vw":93.175925},{"c":96.79,"h":97.02,"l":94.37,"n":1046,"o":94.37,"t":"2026-04-14T04:00:00Z","v":77203,"vw":96.4129},{"c":96.11,"h":97.13,"l":95.21,"n":840,"o":96.6,"t":"2026-04-15T04:00:00Z","v":50045,"vw":95.980077},{"c":95.43,"h":97.01,"l":95.24,"n":865,"o":95.74,"t":"2026-04-16T04:00:00Z","v":56946,"vw":95.753915},{"c":99.26,"h":101.64,"l":97.62,"n":1082,"o":97.62,"t":"2026-04-17T04:00:00Z","v":73501,"vw":100.081687},{"c":100.15,"h":100.6,"l":97.49,"n":910,"o":98.88,"t":"2026-04-20T04:00:00Z","v":67152,"vw":99.757749},{"c":95,"h":100.02,"l":95,"n":2784,"o":100.02,"t":"2026-04-21T04:00:00Z","v":186996,"vw":96.775751},{"c":97.5,"h":98.44,"l":96.99,"n":795,"o":97.47,"t":"2026-04-22T04:00:00Z","v":64225,"vw":97.723871},{"c":95.12,"h":98.39,"l":93.25,"n":2855,"o":97,"t":"2026-04-23T04:00:00Z","v":179580,"vw":95.631548},{"c":95.82,"h":96.01,"l":94.61,"n":731,"o":94.61,"t":"2026-04-24T04:00:00Z","v":56628,"vw":95.481562},{"c":94.08,"h":95.59,"l":93.55,"n":552,"o":95.59,"t":"2026-04-27T04:00:00Z","v":32166,"vw":94.11363},{"c":90.45,"h":92,"l":89.99,"n":1070,"o":91.63,"t":"2026-04-28T04:00:00Z","v":82175,"vw":90.784607},{"c":86.99,"h":89.46,"l":86.99,"n":898,"o":89.46,"t":"2026-04-29T04:00:00Z","v":64240,"vw":87.80624},{"c":88.98,"h":89.555,"l":88.39,"n":633,"o":89.43,"t":"2026-04-30T04:00:00Z","v":46680,"vw":88.937851},{"c":88.2,"h":89.9,"l":87.93,"n":607,"o":88.67,"t":"2026-05-01T04:00:00Z","v":36564,"vw":88.741126},{"c":85.6115,"h":87.62,"l":85.38,"n":955,"o":87.27,"t":"2026-05-04T04:00:00Z","v":61680,"vw":86.605594},{"c":86.29,"h":87.46,"l":86.29,"n":512,"o":87.3,"t":"2026-05-05T04:00:00Z","v":39848,"vw":86.589576},{"c":91.75,"h":92.5,"l":89.01,"n":878,"o":89.01,"t":"2026-05-06T04:00:00Z","v":75714,"vw":91.422926},{"c":92,"h":96.7,"l":92,"n":1253,"o":93.93,"t":"2026-05-07T04:00:00Z","v":111132,"vw":95.127162},{"c":94.641,"h":95.62,"l":93.4,"n":661,"o":93.79,"t":"2026-05-08T04:00:00Z","v":62990,"vw":94.235907},{"c":97.11,"h":98.255,"l":95.16,"n":610,"o":95.16,"t":"2026-05-11T04:00:00Z","v":40429,"vw":97.228666},{"c":97.24,"h":97.46,"l":92.98,"n":1104,"o":96.41,"t":"2026-05-12T04:00:00Z","v":79708,"vw":94.94444},{"c":97.2005,"h":98.1,"l":95.68,"n":477,"o":96.97,"t":"2026-05-13T04:00:00Z","v":46092,"vw":96.958673},{"c":95.61,"h":97.28,"l":94.9,"n":457,"o":97.28,"t":"2026-05-14T04:00:00Z","v":24663,"vw":95.953999},{"c":90.13,"h":92.65,"l":88.92,"n":1563,"o":92.65,"t":"2026-05-15T04:00:00Z","v":139033,"vw":90.274002},{"c":88.4,"h":90.76,"l":87.57,"n":745,"o":89.51,"t":"2026-05-18T04:00:00Z","v":55238,"vw":88.749727},{"c":85.19,"h":87,"l":84.365,"n":1453,"o":87,"t":"2026-05-19T04:00:00Z","v":109332,"vw":85.264267},{"c":86.64,"h":87.26,"l":84.17,"n":807,"o":84.94,"t":"2026-05-20T04:00:00Z","v":72551,"vw":86.45649},{"c":85.17,"h":86.71,"l":83.64,"n":1091,"o":84.06,"t":"2026-05-21T04:00:00Z","v":77686,"vw":84.869896},{"c":85.44,"h":86.16,"l":83.78,"n":1127,"o":85.59,"t":"2026-05-22T04:00:00Z","v":143189,"vw":85.539407},{"c":88.38,"h":89.31,"l":87.45,"n":1208,"o":87.55,"t":"2026-05-26T04:00:00Z","v":88934,"vw":87.975152},{"c":85.845,"h":87.15,"l":85.845,"n":518,"o":86.79,"t":"2026-05-27T04:00:00Z","v":31364,"vw":86.411363},{"c":86.5,"h":87.42,"l":82.98,"n":602,"o":84.29,"t":"2026-05-28T04:00:00Z","v":35881,"vw":85.171205},{"c":89.57,"h":90.77,"l":86.75,"n":1155,"o":86.75,"t":"2026-05-29T04:00:00Z","v":93475,"vw":89.437196},{"c":87.61,"h":88.46,"l":84.85,"n":1344,"o":87.83,"t":"2026-06-01T04:00:00Z","v":107453,"vw":87.133591},{"c":88.83,"h":89.05,"l":86.95,"n":708,"o":87.96,"t":"2026-06-02T04:00:00Z","v":56047,"vw":88.048295},{"c":85.785,"h":87.67,"l":85.72,"n":465,"o":87.67,"t":"2026-06-03T04:00:00Z","v":23533,"vw":86.315681},{"c":86.1,"h":87.87,"l":85.74,"n":483,"o":86.35,"t":"2026-06-04T04:00:00Z","v":29274,"vw":86.489561},{"c":77.67,"h":83.35,"l":77.67,"n":1607,"o":83.35,"t":"2026-06-05T04:00:00Z","v":106925,"vw":79.223536},{"c":78.6,"h":79.75,"l":77.85,"n":1003,"o":78.84,"t":"2026-06-08T04:00:00Z","v":58357,"vw":79.081201},{"c":77.26,"h":79.75,"l":74.89,"n":1173,"o":78.95,"t":"2026-06-09T04:00:00Z","v":71076,"vw":76.952015},{"c":72.88,"h":75.98,"l":72.7,"n":1401,"o":75.03,"t":"2026-06-10T04:00:00Z","v":128629,"vw":74.170728},{"c":77.47,"h":77.77,"l":72.815,"n":1089,"o":73.08,"t":"2026-06-11T04:00:00Z","v":54336,"vw":74.934343},{"c":79.35,"h":80.14,"l":77.135,"n":884,"o":77.55,"t":"2026-06-12T04:00:00Z","v":65947,"vw":78.640187},{"c":85.08,"h":87.36,"l":83.87,"n":1223,"o":83.87,"t":"2026-06-15T04:00:00Z","v":73900,"vw":86.11603},{"c":87.32,"h":88,"l":85.99,"n":844,"o":87,"t":"2026-06-16T04:00:00Z","v":91855,"vw":87.22043},{"c":85.33,"h":91.11,"l":85.28,"n":756,"o":89.03,"t":"2026-06-17T04:00:00Z","v":56064,"vw":88.817444},{"c":83.09,"h":86.84,"l":82.5,"n":827,"o":85.57,"t":"2026-06-18T04:00:00Z","v":51679,"vw":84.045204},{"c":83.8,"h":84.53,"l":83.47,"n":813,"o":83.47,"t":"2026-06-22T04:00:00Z","v":65697,"vw":84.02527},{"c":79.6,"h":81.59,"l":79.6,"n":955,"o":81.13,"t":"2026-06-23T04:00:00Z","v":74442,"vw":80.673694},{"c":75.25,"h":77.3,"l":74.68,"n":1109,"o":76.16,"t":"2026-06-24T04:00:00Z","v":74231,"vw":75.854301},{"c":75.62,"h":77.4299,"l":74.75,"n":551,"o":75.67,"t":"2026-06-25T04:00:00Z","v":32818,"vw":75.998083},{"c":77.73,"h":79.23,"l":76.59,"n":1158,"o":76.59,"t":"2026-06-26T04:00:00Z","v":96457,"vw":78.023247},{"c":75.75,"h":76.04,"l":74.545,"n":766,"o":76.04,"t":"2026-06-29T04:00:00Z","v":48833,"vw":75.243876},{"c":75.42,"h":76.03,"l":73.8705,"n":833,"o":74.96,"t":"2026-06-30T04:00:00Z","v":49624,"vw":75.211514},{"c":74.47,"h":77.39,"l":74.47,"n":599,"o":74.67,"t":"2026-07-01T04:00:00Z","v":39696,"vw":75.755135},{"c":78.46,"h":79.78,"l":76.66,"n":913,"o":76.66,"t":"2026-07-02T04:00:00Z","v":66907,"vw":78.614471},{"c":80.95,"h":81.93,"l":79.63,"n":709,"o":81.93,"t":"2026-07-06T04:00:00Z","v":35923,"vw":80.696841},{"c":76.78,"h":80.17,"l":76.3,"n":854,"o":80.03,"t":"2026-07-07T04:00:00Z","v":49308,"vw":77.497216},{"c":74.63,"h":75.66,"l":72.88,"n":1184,"o":75.61,"t":"2026-07-08T04:00:00Z","v":100786,"vw":73.729168},{"c":76.92,"h":77.295,"l":75.17,"n":558,"o":75.17,"t":"2026-07-09T04:00:00Z","v":37236,"vw":76.333678},{"c":77.54,"h":78.27,"l":76.77,"n":368,"o":77.81,"t":"2026-07-10T04:00:00Z","v":19651,"vw":77.607296},{"c":74.31,"h":76,"l":73.66,"n":800,"o":76,"t":"2026-07-13T04:00:00Z","v":44844,"vw":74.482344},{"c":75.82,"h":77.55,"l":75.565,"n":574,"o":76.07,"t":"2026-07-14T04:00:00Z","v":33602,"vw":76.791363},{"c":75.28,"h":76.07,"l":73.65,"n":450,"o":75.95,"t":"2026-07-15T04:00:00Z","v":29130,"vw":74.891482},{"c":72.06,"h":74.15,"l":71.65,"n":743,"o":74.15,"t":"2026-07-16T04:00:00Z","v":69302,"vw":72.153787},{"c":71.74,"h":72.24,"l":69.72,"n":598,"o":70.99,"t":"2026-07-17T04:00:00Z","v":57393,"vw":71.201334},{"c":71.56,"h":72.16,"l":71.15,"n":513,"o":71.6,"t":"2026-07-20T04:00:00Z","v":25218,"vw":71.619602},{"c":74.89,"h":74.9,"l":72.57,"n":516,"o":72.57,"t":"2026-07-21T04:00:00Z","v":36029,"vw":74.337777},{"c":77.5004,"h":79.14,"l":76.73,"n":1268,"o":76.73,"t":"2026-07-22T04:00:00Z","v":124243,"vw":78.049309},{"c":75.65,"h":76.16,"l":74.96,"n":686,"o":75.72,"t":"2026-07-23T04:00:00Z","v":28665,"vw":75.465014},{"c":75.1972,"h":76.745,"l":74.76,"n":408,"o":75.83,"t":"2026-07-24T04:00:00Z","v":23883,"vw":75.669068},{"c":76.54,"h":76.94,"l":74.77,"n":655,"o":76.64,"t":"2026-07-27T04:00:00Z","v":41559,"vw":75.828743},{"c":74.96,"h":75.805,"l":73.76,"n":610,"o":75.6,"t":"2026-07-28T04:00:00Z","v":33746,"vw":74.861333},{"c":73.31,"h":75.87,"l":71.98,"n":730,"o":73.78,"t":"2026-07-29T04:00:00Z","v":41293,"vw":73.784645},{"c":75.5518,"h":75.5699,"l":73.22,"n":552,"o":73.26,"t":"2026-07-30T04:00:00Z","v":35722,"vw":74.526486},{"c":73.06,"h":74.22,"l":72.28,"n":535,"o":74.22,"t":"2026-07-31T04:00:00Z","v":30874,"vw":73.137848},{"c":76.12,"h":76.25,"l":73.13,"n":754,"o":73.97,"t":"2026-08-03T04:00:00Z","v":66486,"vw":75.036038},{"c":79.24,"h":79.67,"l":76.6,"n":367,"o":76.6,"t":"2026-08-04T04:00:00Z","v":28637,"vw":78.322153},{"c":84.41,"h":85.06,"l":82.78,"n":960,"o":83.52,"t":"2026-08-05T04:00:00Z","v":54723,"vw":84.213072},{"c":85.0549,"h":85.14,"l":83.51,"n":564,"o":84.36,"t":"2026-08-06T04:00:00Z","v":30169,"vw":84.709556},{"c":91.63,"h":91.97,"l":89.98,"n":1459,"o":89.98,"t":"2026-08-07T04:00:00Z","v":83549,"vw":91.151244},{"c":93.39,"h":93.5099,"l":90.13,"n":1164,"o":91.6,"t":"2026-08-10T04:00:00Z","v":80943,"vw":91.910489},{"c":91.72,"h":92.4,"l":90.9,"n":756,"o":92.4,"t":"2026-08-11T04:00:00Z","v":33540,"vw":91.575572},{"c":92.69,"h":94.09,"l":92.1626,"n":486,"o":93.18,"t":"2026-08-12T04:00:00Z","v":26665,"vw":92.886865},{"c":90.2235,"h":92.03,"l":89.49,"n":645,"o":92.03,"t":"2026-08-13T04:00:00Z","v":36755,"vw":90.138808},{"c":91.28,"h":92.65,"l":91.1456,"n":431,"o":91.5,"t":"2026-08-14T04:00:00Z","v":22928,"vw":91.819878},{"c":93.34,"h":94.025,"l":92.02,"n":727,"o":92.03,"t":"2026-08-17T04:00:00Z","v":37268,"vw":93.359667},{"c":89.3837,"h":92.18,"l":89.3837,"n":702,"o":91.91,"t":"2026-08-18T04:00:00Z","v":36060,"vw":90.512769},{"c":97.59,"h":98,"l":94.55,"n":1057,"o":94.55,"t":"2026-08-19T04:00:00Z","v":65610,"vw":96.880044},{"c":99.12,"h":100.19,"l":96.92,"n":1212,"o":96.92,"t":"2026-08-20T04:00:00Z","v":76382,"vw":98.931171},{"c":101.3,"h":102.72,"l":100.795,"n":1121,"o":102.68,"t":"2026-08-21T04:00:00Z","v":68091,"vw":101.698282},{"c":102.19,"h":102.95,"l":100.83,"n":910,"o":102.66,"t":"2026-08-24T04:00:00Z","v":40805,"vw":102.109034},{"c":103.9,"h":103.9,"l":100.65,"n":934,"o":101.4,"t":"2026-08-25T04:00:00Z","v":42613,"vw":102.688957},{"c":101.69,"h":103.09,"l":101.514,"n":613,"o":102.81,"t":"2026-08-26T04:00:00Z","v":25606,"vw":102.401165},{"c":103.2,"h":103.25,"l":101.16,"n":518,"o":101.5,"t":"2026-08-27T04:00:00Z","v":28116,"vw":102.583232},{"c":99.1625,"h":104.53,"l":97.7299,"n":1291,"o":104.06,"t":"2026-08-28T04:00:00Z","v":91144,"vw":99.44892},{"c":98.64,"h":99.79,"l":97.24,"n":644,"o":99.79,"t":"2026-08-31T04:00:00Z","v":39812,"vw":97.971218},{"c":94.56,"h":98.03,"l":94.56,"n":920,"o":95.38,"t":"2026-09-01T04:00:00Z","v":92073,"vw":95.513504},{"c":99.5,"h":99.96,"l":96.2,"n":576,"o":96.2,"t":"2026-09-02T04:00:00Z","v":46638,"vw":99.073751},{"c":103,"h":103,"l":100.65,"n":612,"o":102.89,"t":"2026-09-03T04:00:00Z","v":30608,"vw":102.149072},{"c":100.49,"h":100.99,"l":99.66,"n":638,"o":100.74,"t":"2026-09-04T04:00:00Z","v":29482,"vw":100.473367},{"c":99.63,"h":101.56,"l":99.6,"n":1022,"o":99.73,"t":"2026-09-08T04:00:00Z","v":32234,"vw":100.455184},{"c":100.01,"h":102.0946,"l":99.2898,"n":446,"o":100.25,"t":"2026-09-09T04:00:00Z","v":22871,"vw":100.391691},{"c":96.6233,"h":98.2,"l":96.6,"n":558,"o":97.98,"t":"2026-09-10T04:00:00Z","v":32913,"vw":97.464602},{"c":97.35,"h":99.58,"l":96.7897,"n":448,"o":99.52,"t":"2026-09-11T04:00:00Z","v":32730,"vw":98.224131},{"c":94.18,"h":95.1999,"l":92.84,"n":659,"o":94.66,"t":"2026-09-14T04:00:00Z","v":74115,"vw":94.33156},{"c":92.8301,"h":93.81,"l":91.85,"n":525,"o":93.81,"t":"2026-09-15T04:00:00Z","v":58006,"vw":92.525658},{"c":91.15,"h":95.35,"l":89.76,"n":950,"o":95.35,"t":"2026-09-16T04:00:00Z","v":63315,"vw":91.811227},{"c":95.12,"h":95.34,"l":93.34,"n":595,"o":94.27,"t":"2026-09-17T04:00:00Z","v":40806,"vw":94.870414},{"c":96.83,"h":96.84,"l":94.8,"n":341,"o":95.45,"t":"2026-09-18T04:00:00Z","v":15016,"vw":95.768675},{"c":95.74,"h":97.38,"l":95,"n":528,"o":97.38,"t":"2026-09-21T04:00:00Z","v":34791,"vw":95.653549},{"c":98.77,"h":98.94,"l":95.43,"n":550,"o":96.265,"t":"2026-09-22T04:00:00Z","v":36243,"vw":97.244578},{"c":94.62,"h":97.15,"l":94,"n":473,"o":97.15,"t":"2026-09-23T04:00:00Z","v":29518,"vw":94.918178},{"c":93,"h":93.85,"l":91.75,"n":520,"o":93.84,"t":"2026-09-24T04:00:00Z","v":24643,"vw":92.822657},{"c":94.14,"h":94.4898,"l":92.61,"n":352,"o":93.27,"t":"2026-09-25T04:00:00Z","v":14657,"vw":93.733046},{"c":88.35,"h":90.05,"l":88.27,"n":979,"o":89,"t":"2026-09-28T04:00:00Z","v":55278,"vw":89.022139},{"c":90.03,"h":91.1099,"l":88.81,"n":666,"o":90.12,"t":"2026-09-29T04:00:00Z","v":46915,"vw":89.428754},{"c":88.43,"h":90.21,"l":88.43,"n":380,"o":89.6,"t":"2026-09-30T04:00:00Z","v":27553,"vw":89.150006},{"c":87.352,"h":88.2,"l":86.89,"n":572,"o":88.11,"t":"2026-10-01T04:00:00Z","v":60749,"vw":87.539503},{"c":87.63,"h":89.27,"l":86.91,"n":414,"o":88.49,"t":"2026-10-02T04:00:00Z","v":16105,"vw":87.906668},{"c":87.53,"h":87.86,"l":86.08,"n":371,"o":87.48,"t":"2026-10-05T04:00:00Z","v":23319,"vw":87.161115},{"c":88.03,"h":88.2,"l":86.6512,"n":332,"o":87.39,"t":"2026-10-06T04:00:00Z","v":17301,"vw":87.612283},{"c":83.91,"h":84.98,"l":83.38,"n":467,"o":84.98,"t":"2026-10-07T04:00:00Z","v":27854,"vw":84.092229},{"c":85.69,"h":85.8,"l":84.49,"n":309,"o":84.5,"t":"2026-10-08T04:00:00Z","v":14960,"vw":85.060483},{"c":88.56,"h":88.56,"l":86.82,"n":423,"o":86.82,"t":"2026-10-09T04:00:00Z","v":26155,"vw":87.968305},{"c":87.1188,"h":87.32,"l":86.7,"n":272,"o":87.28,"t":"2026-10-12T04:00:00Z","v":14228,"vw":86.971558},{"c":85.26,"h":87.21,"l":84.7414,"n":268,"o":87.21,"t":"2026-10-13T04:00:00Z","v":15674,"vw":85.212441},{"c":80.72,"h":83.06,"l":80.3,"n":553,"o":83.06,"t":"2026-10-14T04:00:00Z","v":41279,"vw":80.861851},{"c":83.67,"h":83.67,"l":80.8,"n":449,"o":81.14,"t":"2026-10-15T04:00:00Z","v":35292,"vw":82.468732},{"c":84.37,"h":85.65,"l":83.6,"n":291,"o":83.94,"t":"2026-10-16T04:00:00Z","v":22015,"vw":83.997067},{"c":82.69,"h":83.66,"l":82.6,"n":329,"o":83.4,"t":"2026-10-19T04:00:00Z","v":17164,"vw":82.966267},{"c":82.42,"h":84.63,"l":82.16,"n":319,"o":82.2,"t":"2026-10-20T04:00:00Z","v":18032,"vw":83.137288},{"c":82.5,"h":82.5,"l":81.485,"n":254,"o":82.36,"t":"2026-10-21T04:00:00Z","v":14392,"vw":82.108068},{"c":76.73,"h":79.92,"l":76.31,"n":669,"o":79.92,"t":"2026-10-22T04:00:00Z","v":48522,"vw":77.598734}],"volatilityBars":[{"c":95.7,"h":97.38,"l":95.69,"n":69,"o":97.38,"t":"2026-09-21T13:30:00Z","v":5450,"vw":96.305152},{"c":95.85,"h":95.95,"l":95.745,"n":17,"o":95.95,"t":"2026-09-21T13:45:00Z","v":5950,"vw":95.843074},{"c":95.39,"h":95.39,"l":95.015,"n":21,"o":95.36,"t":"2026-09-21T14:00:00Z","v":1570,"vw":95.24809},{"c":95.43,"h":95.43,"l":95.3,"n":4,"o":95.3,"t":"2026-09-21T14:15:00Z","v":621,"vw":95.387997},{"c":95,"h":95.381,"l":95,"n":10,"o":95.381,"t":"2026-09-21T14:30:00Z","v":651,"vw":95.2342},{"c":95.06,"h":95.18,"l":95.0193,"n":19,"o":95.04,"t":"2026-09-21T14:45:00Z","v":1785,"vw":95.058739},{"c":95.495,"h":95.495,"l":95.155,"n":11,"o":95.2,"t":"2026-09-21T15:00:00Z","v":1072,"vw":95.316263},{"c":95.54,"h":95.61,"l":95.54,"n":8,"o":95.61,"t":"2026-09-21T15:15:00Z","v":560,"vw":95.577234},{"c":95.58,"h":95.77,"l":95.58,"n":8,"o":95.59,"t":"2026-09-21T15:30:00Z","v":511,"vw":95.6775},{"c":95.7,"h":95.8,"l":95.7,"n":26,"o":95.8,"t":"2026-09-21T15:45:00Z","v":1334,"vw":95.766667},{"c":95.46,"h":95.54,"l":95.46,"n":15,"o":95.54,"t":"2026-09-21T16:30:00Z","v":1408,"vw":95.506791},{"c":95.5229,"h":95.5229,"l":95.26,"n":53,"o":95.365,"t":"2026-09-21T17:00:00Z","v":7611,"vw":95.287221},{"c":95.595,"h":95.595,"l":95.5856,"n":5,"o":95.5856,"t":"2026-09-21T18:00:00Z","v":782,"vw":95.590392},{"c":95.86,"h":95.86,"l":95.785,"n":6,"o":95.83,"t":"2026-09-21T18:45:00Z","v":601,"vw":95.826667},{"c":95.5814,"h":95.5814,"l":95.51,"n":9,"o":95.56,"t":"2026-09-21T19:00:00Z","v":573,"vw":95.5582},{"c":95.85,"h":95.85,"l":95.85,"n":1,"o":95.85,"t":"2026-09-21T19:30:00Z","v":100,"vw":95.85},{"c":95.47,"h":95.61,"l":95.469,"n":11,"o":95.61,"t":"2026-09-21T19:45:00Z","v":786,"vw":95.492844},{"c":95.74,"h":95.74,"l":95.74,"n":4,"o":95.74,"t":"2026-09-21T20:00:00Z","v":247,"vw":95.74},{"c":96.265,"h":96.265,"l":96.265,"n":2,"o":96.265,"t":"2026-09-22T13:30:00Z","v":404,"vw":96.265},{"c":96.6531,"h":96.6531,"l":96.6531,"n":3,"o":96.6531,"t":"2026-09-22T13:45:00Z","v":121,"vw":96.6531},{"c":96.33,"h":96.35,"l":96.1,"n":13,"o":96.1,"t":"2026-09-22T14:00:00Z","v":879,"vw":96.237712},{"c":95.9101,"h":96.25,"l":95.9101,"n":7,"o":96.25,"t":"2026-09-22T14:15:00Z","v":598,"vw":96.043394},{"c":95.59,"h":96.06,"l":95.59,"n":27,"o":95.93,"t":"2026-09-22T14:30:00Z","v":2061,"vw":95.814639},{"c":95.59,"h":95.59,"l":95.43,"n":46,"o":95.43,"t":"2026-09-22T14:45:00Z","v":999,"vw":95.546806},{"c":96.42,"h":96.42,"l":96.0174,"n":12,"o":96.0174,"t":"2026-09-22T15:00:00Z","v":977,"vw":96.231849},{"c":96.545,"h":96.545,"l":96.35,"n":12,"o":96.35,"t":"2026-09-22T15:15:00Z","v":1522,"vw":96.505183},{"c":96.17,"h":96.17,"l":96.17,"n":2,"o":96.17,"t":"2026-09-22T15:30:00Z","v":101,"vw":96.17},{"c":96.12,"h":96.3165,"l":96.12,"n":3,"o":96.3165,"t":"2026-09-22T15:45:00Z","v":400,"vw":96.21825},{"c":96.105,"h":96.14,"l":96.105,"n":4,"o":96.14,"t":"2026-09-22T16:00:00Z","v":328,"vw":96.124966},{"c":96.01,"h":96.03,"l":96.01,"n":2,"o":96.03,"t":"2026-09-22T16:15:00Z","v":200,"vw":96.02},{"c":96.65,"h":96.65,"l":96.53,"n":17,"o":96.57,"t":"2026-09-22T16:45:00Z","v":1200,"vw":96.574615},{"c":96.57,"h":96.66,"l":96.558,"n":14,"o":96.65,"t":"2026-09-22T17:00:00Z","v":4915,"vw":96.626087},{"c":96.47,"h":96.47,"l":96.47,"n":1,"o":96.47,"t":"2026-09-22T17:15:00Z","v":100,"vw":96.47},{"c":96.51,"h":96.52,"l":96.51,"n":4,"o":96.52,"t":"2026-09-22T17:30:00Z","v":246,"vw":96.515},{"c":97.49,"h":97.49,"l":96.76,"n":25,"o":96.76,"t":"2026-09-22T17:45:00Z","v":3391,"vw":96.826525},{"c":97.95,"h":97.95,"l":97.34,"n":15,"o":97.34,"t":"2026-09-22T18:00:00Z","v":3085,"vw":97.876828},{"c":97.69,"h":97.77,"l":97.69,"n":11,"o":97.75,"t":"2026-09-22T18:15:00Z","v":1019,"vw":97.735507},{"c":97.77,"h":97.77,"l":97.52,"n":8,"o":97.52,"t":"2026-09-22T18:45:00Z","v":503,"vw":97.628945},{"c":98.06,"h":98.06,"l":97.78,"n":6,"o":97.78,"t":"2026-09-22T19:00:00Z","v":566,"vw":97.95313},{"c":98.25,"h":98.25,"l":98.14,"n":24,"o":98.15,"t":"2026-09-22T19:15:00Z","v":2457,"vw":98.192626},{"c":98.825,"h":98.87,"l":98.6,"n":30,"o":98.6,"t":"2026-09-22T19:30:00Z","v":3676,"vw":98.808907},{"c":98.79,"h":98.94,"l":98.47,"n":18,"o":98.94,"t":"2026-09-22T19:45:00Z","v":1989,"vw":98.641031},{"c":98.92,"h":98.92,"l":98.77,"n":10,"o":98.77,"t":"2026-09-22T20:00:00Z","v":2113,"vw":98.886588},{"c":97.35,"h":97.4747,"l":97.35,"n":2,"o":97.4747,"t":"2026-09-23T11:15:00Z","v":400,"vw":97.41235},{"c":95.135,"h":97.15,"l":95.03,"n":79,"o":97.15,"t":"2026-09-23T13:30:00Z","v":5490,"vw":95.769345},{"c":94.9,"h":95,"l":94.835,"n":13,"o":95,"t":"2026-09-23T13:45:00Z","v":716,"vw":94.90873},{"c":94.8,"h":94.98,"l":94.69,"n":11,"o":94.69,"t":"2026-09-23T14:00:00Z","v":544,"vw":94.8425},{"c":94.37,"h":94.62,"l":94.37,"n":32,"o":94.48,"t":"2026-09-23T14:15:00Z","v":2430,"vw":94.430627},{"c":94.5,"h":94.85,"l":94.5,"n":20,"o":94.565,"t":"2026-09-23T14:30:00Z","v":1184,"vw":94.683472},{"c":95.1,"h":95.17,"l":95.1,"n":15,"o":95.17,"t":"2026-09-23T14:45:00Z","v":7281,"vw":95.144094},{"c":94.91,"h":94.91,"l":94.91,"n":2,"o":94.91,"t":"2026-09-23T15:00:00Z","v":118,"vw":94.91},{"c":94.94,"h":94.94,"l":94.94,"n":2,"o":94.94,"t":"2026-09-23T15:15:00Z","v":107,"vw":94.94},{"c":94.55,"h":94.55,"l":94.28,"n":3,"o":94.28,"t":"2026-09-23T15:30:00Z","v":402,"vw":94.3475},{"c":94.29,"h":94.29,"l":94.05,"n":4,"o":94.09,"t":"2026-09-23T16:00:00Z","v":1401,"vw":94.112857},{"c":94.4251,"h":94.4251,"l":94.4251,"n":2,"o":94.4251,"t":"2026-09-23T16:15:00Z","v":1572,"vw":94.4251},{"c":94.76,"h":94.76,"l":94.6,"n":6,"o":94.75,"t":"2026-09-23T16:30:00Z","v":308,"vw":94.704262},{"c":94.395,"h":94.395,"l":94.395,"n":1,"o":94.395,"t":"2026-09-23T16:45:00Z","v":129,"vw":94.395},{"c":94.1,"h":94.38,"l":94.1,"n":10,"o":94.38,"t":"2026-09-23T17:00:00Z","v":614,"vw":94.268889},{"c":94,"h":94,"l":94,"n":7,"o":94,"t":"2026-09-23T17:30:00Z","v":262,"vw":94},{"c":94.55,"h":94.5695,"l":94.495,"n":3,"o":94.495,"t":"2026-09-23T17:45:00Z","v":852,"vw":94.548648},{"c":94.77,"h":94.77,"l":94.77,"n":2,"o":94.77,"t":"2026-09-23T18:00:00Z","v":158,"vw":94.77},{"c":94.775,"h":94.775,"l":94.775,"n":1,"o":94.775,"t":"2026-09-23T19:00:00Z","v":459,"vw":94.775},{"c":94.4542,"h":94.49,"l":94.28,"n":15,"o":94.29,"t":"2026-09-23T19:45:00Z","v":1402,"vw":94.346314},{"c":94.62,"h":94.62,"l":94.62,"n":3,"o":94.62,"t":"2026-09-23T20:00:00Z","v":413,"vw":94.62},{"c":95.5,"h":95.5,"l":95.5,"n":1,"o":95.5,"t":"2026-09-24T11:45:00Z","v":200,"vw":95.5},{"c":92.92,"h":93.85,"l":92.92,"n":40,"o":93.84,"t":"2026-09-24T13:30:00Z","v":1421,"vw":93.314062},{"c":92.68,"h":92.79,"l":92.665,"n":8,"o":92.79,"t":"2026-09-24T13:45:00Z","v":479,"vw":92.709284},{"c":92.81,"h":92.93,"l":92.765,"n":17,"o":92.81,"t":"2026-09-24T14:00:00Z","v":1082,"vw":92.820148},{"c":92.76,"h":92.76,"l":92.62,"n":2,"o":92.62,"t":"2026-09-24T14:15:00Z","v":284,"vw":92.710704},{"c":92.715,"h":92.8302,"l":92.715,"n":8,"o":92.8302,"t":"2026-09-24T14:30:00Z","v":578,"vw":92.780208},{"c":92.61,"h":92.61,"l":92.52,"n":9,"o":92.5412,"t":"2026-09-24T14:45:00Z","v":856,"vw":92.55045},{"c":92.005,"h":92.22,"l":92.005,"n":8,"o":92.22,"t":"2026-09-24T15:00:00Z","v":545,"vw":92.062664},{"c":92.11,"h":92.11,"l":92.08,"n":5,"o":92.08,"t":"2026-09-24T15:15:00Z","v":740,"vw":92.104286},{"c":91.91,"h":91.91,"l":91.75,"n":22,"o":91.75,"t":"2026-09-24T15:30:00Z","v":1285,"vw":91.85356},{"c":92.265,"h":92.265,"l":92.1,"n":3,"o":92.1,"t":"2026-09-24T15:45:00Z","v":317,"vw":92.201047},{"c":92.13,"h":92.13,"l":91.9,"n":4,"o":92.11,"t":"2026-09-24T16:00:00Z","v":400,"vw":92.059379},{"c":93.35,"h":93.68,"l":92.27,"n":52,"o":92.27,"t":"2026-09-24T16:15:00Z","v":3794,"vw":93.260963},{"c":93.37,"h":93.37,"l":93.37,"n":2,"o":93.37,"t":"2026-09-24T16:45:00Z","v":101,"vw":93.37},{"c":93.1,"h":93.2,"l":93.1,"n":12,"o":93.2,"t":"2026-09-24T17:00:00Z","v":1153,"vw":93.155234},{"c":92.9,"h":92.9,"l":92.89,"n":3,"o":92.89,"t":"2026-09-24T17:15:00Z","v":208,"vw":92.895},{"c":92.55,"h":92.6,"l":92.55,"n":2,"o":92.6,"t":"2026-09-24T17:45:00Z","v":200,"vw":92.575},{"c":93.11,"h":93.11,"l":92.6401,"n":12,"o":92.77,"t":"2026-09-24T18:15:00Z","v":786,"vw":92.870909},{"c":92.84,"h":93.34,"l":92.84,"n":24,"o":93.05,"t":"2026-09-24T18:30:00Z","v":1470,"vw":93.098984},{"c":93.03,"h":93.09,"l":93.03,"n":5,"o":93.09,"t":"2026-09-24T18:45:00Z","v":500,"vw":93.066474},{"c":92.6,"h":92.83,"l":92.6,"n":25,"o":92.83,"t":"2026-09-24T19:00:00Z","v":2555,"vw":92.721245},{"c":92.685,"h":92.685,"l":92.685,"n":1,"o":92.685,"t":"2026-09-24T19:15:00Z","v":100,"vw":92.685},{"c":93,"h":93,"l":93,"n":4,"o":93,"t":"2026-09-24T20:00:00Z","v":285,"vw":93},{"c":93.58,"h":93.58,"l":93.27,"n":14,"o":93.27,"t":"2026-09-25T13:30:00Z","v":1054,"vw":93.476232},{"c":93.4647,"h":93.4647,"l":93.08,"n":27,"o":93.08,"t":"2026-09-25T13:45:00Z","v":2898,"vw":93.202491},{"c":92.95,"h":93,"l":92.61,"n":25,"o":93,"t":"2026-09-25T14:00:00Z","v":1549,"vw":92.800634},{"c":93.21,"h":93.21,"l":92.98,"n":4,"o":92.98,"t":"2026-09-25T14:30:00Z","v":450,"vw":93.131111},{"c":93.85,"h":93.85,"l":93.85,"n":2,"o":93.85,"t":"2026-09-25T15:00:00Z","v":132,"vw":93.85},{"c":93.75,"h":93.77,"l":93.75,"n":4,"o":93.77,"t":"2026-09-25T15:15:00Z","v":231,"vw":93.76},{"c":93.52,"h":93.52,"l":93.52,"n":3,"o":93.52,"t":"2026-09-25T15:30:00Z","v":200,"vw":93.52},{"c":94.415,"h":94.415,"l":94.37,"n":3,"o":94.37,"t":"2026-09-25T16:00:00Z","v":700,"vw":94.402143},{"c":94.18,"h":94.458,"l":94.18,"n":7,"o":94.4418,"t":"2026-09-25T16:15:00Z","v":950,"vw":94.400632},{"c":94.14,"h":94.14,"l":94.14,"n":4,"o":94.14,"t":"2026-09-25T16:30:00Z","v":158,"vw":94.14},{"c":94.04,"h":94.07,"l":93.97,"n":6,"o":94.07,"t":"2026-09-25T16:45:00Z","v":567,"vw":94.024348},{"c":94.0355,"h":94.0355,"l":94.0355,"n":2,"o":94.0355,"t":"2026-09-25T17:00:00Z","v":112,"vw":94.0355},{"c":94.1192,"h":94.1192,"l":94.1192,"n":2,"o":94.1192,"t":"2026-09-25T17:15:00Z","v":107,"vw":94.1192},{"c":93.92,"h":93.92,"l":93.92,"n":2,"o":93.92,"t":"2026-09-25T17:30:00Z","v":200,"vw":93.92},{"c":94.2,"h":94.2,"l":94.2,"n":3,"o":94.2,"t":"2026-09-25T18:00:00Z","v":108,"vw":94.2},{"c":94.04,"h":94.195,"l":94.04,"n":7,"o":94.195,"t":"2026-09-25T18:15:00Z","v":498,"vw":94.1175},{"c":94.4898,"h":94.4898,"l":94.33,"n":9,"o":94.33,"t":"2026-09-25T19:00:00Z","v":682,"vw":94.4099},{"c":94.34,"h":94.34,"l":94.34,"n":2,"o":94.34,"t":"2026-09-25T19:15:00Z","v":200,"vw":94.34},{"c":93.98,"h":94.22,"l":93.98,"n":27,"o":94.22,"t":"2026-09-25T19:45:00Z","v":1064,"vw":94.044286},{"c":94.14,"h":94.14,"l":94.14,"n":4,"o":94.14,"t":"2026-09-25T20:00:00Z","v":200,"vw":94.14},{"c":89.46,"h":89.515,"l":88.27,"n":122,"o":89,"t":"2026-09-28T13:30:00Z","v":7770,"vw":88.802509},{"c":89.86,"h":90.0159,"l":89.8,"n":28,"o":89.8,"t":"2026-09-28T13:45:00Z","v":1887,"vw":89.875492},{"c":89.59,"h":90.05,"l":89.59,"n":26,"o":90.05,"t":"2026-09-28T14:00:00Z","v":4790,"vw":89.817796},{"c":89.51,"h":89.51,"l":89.51,"n":5,"o":89.51,"t":"2026-09-28T14:15:00Z","v":274,"vw":89.51},{"c":89.27,"h":89.54,"l":89.27,"n":31,"o":89.54,"t":"2026-09-28T14:30:00Z","v":2875,"vw":89.489099},{"c":88.67,"h":88.96,"l":88.63,"n":72,"o":88.95,"t":"2026-09-28T14:45:00Z","v":5626,"vw":88.720264},{"c":88.77,"h":88.82,"l":88.77,"n":7,"o":88.82,"t":"2026-09-28T15:00:00Z","v":552,"vw":88.805714},{"c":88.83,"h":88.83,"l":88.74,"n":11,"o":88.77,"t":"2026-09-28T15:15:00Z","v":683,"vw":88.764},{"c":88.51,"h":88.7,"l":88.51,"n":47,"o":88.65,"t":"2026-09-28T15:30:00Z","v":3436,"vw":88.66774},{"c":88.5596,"h":88.7,"l":88.46,"n":26,"o":88.6599,"t":"2026-09-28T15:45:00Z","v":3259,"vw":88.552097},{"c":88.62,"h":88.74,"l":88.62,"n":4,"o":88.74,"t":"2026-09-28T16:00:00Z","v":1027,"vw":88.728293},{"c":89.83,"h":89.84,"l":88.37,"n":42,"o":88.41,"t":"2026-09-28T16:15:00Z","v":2644,"vw":88.956288},{"c":89.0612,"h":89.46,"l":89.0612,"n":16,"o":89.38,"t":"2026-09-28T16:30:00Z","v":1004,"vw":89.34624},{"c":89.51,"h":89.51,"l":88.95,"n":29,"o":88.95,"t":"2026-09-28T17:00:00Z","v":1656,"vw":89.191437},{"c":89.41,"h":89.48,"l":89.23,"n":23,"o":89.48,"t":"2026-09-28T17:15:00Z","v":2062,"vw":89.358125},{"c":89.255,"h":89.255,"l":89.255,"n":1,"o":89.255,"t":"2026-09-28T17:30:00Z","v":100,"vw":89.255},{"c":89.02,"h":89.16,"l":89.02,"n":15,"o":89.1,"t":"2026-09-28T17:45:00Z","v":1208,"vw":89.092925},{"c":89.14,"h":89.14,"l":88.9298,"n":22,"o":89,"t":"2026-09-28T18:00:00Z","v":1578,"vw":89.009032},{"c":89.035,"h":89.035,"l":89.035,"n":1,"o":89.035,"t":"2026-09-28T18:15:00Z","v":100,"vw":89.035},{"c":88.99,"h":88.99,"l":88.8466,"n":6,"o":88.8466,"t":"2026-09-28T18:30:00Z","v":1688,"vw":88.866364},{"c":88.98,"h":88.98,"l":88.98,"n":2,"o":88.98,"t":"2026-09-28T18:45:00Z","v":102,"vw":88.98},{"c":88.84,"h":88.85,"l":88.84,"n":3,"o":88.85,"t":"2026-09-28T19:00:00Z","v":210,"vw":88.845},{"c":88.75,"h":88.75,"l":88.75,"n":23,"o":88.75,"t":"2026-09-28T19:15:00Z","v":1500,"vw":88.75},{"c":88.7414,"h":88.7414,"l":88.7414,"n":2,"o":88.7414,"t":"2026-09-28T19:30:00Z","v":559,"vw":88.7414},{"c":88.35,"h":88.7084,"l":88.35,"n":26,"o":88.53,"t":"2026-09-28T19:45:00Z","v":2000,"vw":88.5395},{"c":88.35,"h":88.35,"l":88.35,"n":5,"o":88.35,"t":"2026-09-28T20:00:00Z","v":254,"vw":88.35},{"c":89.75,"h":91.1099,"l":89.385,"n":42,"o":90.12,"t":"2026-09-29T13:30:00Z","v":3015,"vw":90.003521},{"c":89.97,"h":90.12,"l":89.5745,"n":28,"o":89.5745,"t":"2026-09-29T13:45:00Z","v":2339,"vw":89.824829},{"c":90.12,"h":90.12,"l":90.06,"n":4,"o":90.06,"t":"2026-09-29T14:00:00Z","v":305,"vw":90.098571},{"c":90.16,"h":90.29,"l":90.16,"n":3,"o":90.29,"t":"2026-09-29T14:15:00Z","v":250,"vw":90.225},{"c":90.2051,"h":90.2499,"l":90.11,"n":37,"o":90.2,"t":"2026-09-29T14:30:00Z","v":4401,"vw":90.215886},{"c":89.74,"h":89.99,"l":89.74,"n":4,"o":89.99,"t":"2026-09-29T14:45:00Z","v":301,"vw":89.873178},{"c":89.09,"h":89.09,"l":89.04,"n":7,"o":89.06,"t":"2026-09-29T15:15:00Z","v":673,"vw":89.054},{"c":89.21,"h":89.25,"l":89.06,"n":14,"o":89.06,"t":"2026-09-29T15:30:00Z","v":3103,"vw":89.170291},{"c":89.15,"h":89.52,"l":89.15,"n":18,"o":89.23,"t":"2026-09-29T15:45:00Z","v":1227,"vw":89.279586},{"c":89.11,"h":89.11,"l":88.9352,"n":3,"o":88.9352,"t":"2026-09-29T16:00:00Z","v":637,"vw":89.045137},{"c":89.22,"h":89.22,"l":88.8744,"n":49,"o":88.8744,"t":"2026-09-29T16:15:00Z","v":3652,"vw":89.077762},{"c":89.2,"h":89.2,"l":89.2,"n":2,"o":89.2,"t":"2026-09-29T16:30:00Z","v":150,"vw":89.2},{"c":89.1,"h":89.1,"l":89,"n":14,"o":89,"t":"2026-09-29T16:45:00Z","v":1250,"vw":89.073372},{"c":88.89,"h":88.89,"l":88.87,"n":58,"o":88.88,"t":"2026-09-29T17:00:00Z","v":6142,"vw":88.8804},{"c":88.87,"h":88.87,"l":88.87,"n":1,"o":88.87,"t":"2026-09-29T17:30:00Z","v":100,"vw":88.87},{"c":89.03,"h":89.03,"l":88.81,"n":8,"o":88.81,"t":"2026-09-29T17:45:00Z","v":610,"vw":88.9725},{"c":89.65,"h":89.675,"l":89.02,"n":91,"o":89.02,"t":"2026-09-29T18:00:00Z","v":8195,"vw":89.223273},{"c":89.62,"h":89.63,"l":89.62,"n":3,"o":89.63,"t":"2026-09-29T18:15:00Z","v":307,"vw":89.623333},{"c":89.795,"h":89.795,"l":89.58,"n":3,"o":89.58,"t":"2026-09-29T18:30:00Z","v":300,"vw":89.695},{"c":89.5201,"h":89.78,"l":89.5201,"n":16,"o":89.635,"t":"2026-09-29T19:00:00Z","v":1697,"vw":89.647154},{"c":89.81,"h":89.81,"l":89.7,"n":8,"o":89.7,"t":"2026-09-29T19:15:00Z","v":840,"vw":89.789062},{"c":90.0099,"h":90.0099,"l":90.0099,"n":1,"o":90.0099,"t":"2026-09-29T19:30:00Z","v":516,"vw":90.0099},{"c":90.03,"h":90.03,"l":89.81,"n":18,"o":89.94,"t":"2026-09-29T19:45:00Z","v":1418,"vw":89.896875},{"c":90.03,"h":90.03,"l":90.03,"n":4,"o":90.03,"t":"2026-09-29T20:00:00Z","v":117,"vw":90.03},{"c":90.3,"h":90.3,"l":90.3,"n":6,"o":90.3,"t":"2026-09-30T12:15:00Z","v":3965,"vw":90.3},{"c":89.6,"h":89.6,"l":89.6,"n":4,"o":89.6,"t":"2026-09-30T13:30:00Z","v":201,"vw":89.6},{"c":89.47,"h":89.47,"l":89.47,"n":1,"o":89.47,"t":"2026-09-30T13:45:00Z","v":200,"vw":89.47},{"c":90.2,"h":90.2,"l":89.405,"n":6,"o":89.405,"t":"2026-09-30T14:00:00Z","v":2199,"vw":89.799538},{"c":89.86,"h":90.21,"l":89.855,"n":26,"o":90.21,"t":"2026-09-30T14:15:00Z","v":2418,"vw":90.094938},{"c":89.725,"h":89.725,"l":89.725,"n":1,"o":89.725,"t":"2026-09-30T14:30:00Z","v":143,"vw":89.725},{"c":89.47,"h":89.86,"l":89.47,"n":14,"o":89.84,"t":"2026-09-30T14:45:00Z","v":1335,"vw":89.706541},{"c":89.13,"h":89.53,"l":89.13,"n":19,"o":89.4,"t":"2026-09-30T15:00:00Z","v":1739,"vw":89.326814},{"c":89.02,"h":89.02,"l":89.02,"n":1,"o":89.02,"t":"2026-09-30T15:15:00Z","v":932,"vw":89.02},{"c":88.88,"h":89.1,"l":88.88,"n":7,"o":89.03,"t":"2026-09-30T15:30:00Z","v":668,"vw":89.011457},{"c":88.975,"h":88.98,"l":88.97,"n":14,"o":88.975,"t":"2026-09-30T15:45:00Z","v":1700,"vw":88.977353},{"c":89.06,"h":89.06,"l":89.02,"n":4,"o":89.02,"t":"2026-09-30T16:00:00Z","v":354,"vw":89.046667},{"c":89.13,"h":89.13,"l":89.03,"n":2,"o":89.03,"t":"2026-09-30T16:15:00Z","v":300,"vw":89.063333},{"c":88.97,"h":88.97,"l":88.97,"n":1,"o":88.97,"t":"2026-09-30T16:45:00Z","v":100,"vw":88.97},{"c":88.69,"h":88.69,"l":88.65,"n":3,"o":88.65,"t":"2026-09-30T17:15:00Z","v":300,"vw":88.671667},{"c":88.55,"h":88.59,"l":88.53,"n":14,"o":88.59,"t":"2026-09-30T17:30:00Z","v":999,"vw":88.561667},{"c":88.62,"h":88.62,"l":88.5,"n":12,"o":88.51,"t":"2026-09-30T17:45:00Z","v":1562,"vw":88.575333},{"c":88.54,"h":88.54,"l":88.54,"n":2,"o":88.54,"t":"2026-09-30T18:00:00Z","v":178,"vw":88.54},{"c":88.65,"h":88.65,"l":88.65,"n":2,"o":88.65,"t":"2026-09-30T18:15:00Z","v":931,"vw":88.65},{"c":88.74,"h":88.78,"l":88.72,"n":24,"o":88.77,"t":"2026-09-30T18:30:00Z","v":3004,"vw":88.745723},{"c":88.66,"h":88.66,"l":88.66,"n":2,"o":88.66,"t":"2026-09-30T18:45:00Z","v":256,"vw":88.66},{"c":88.78,"h":88.78,"l":88.78,"n":2,"o":88.78,"t":"2026-09-30T19:00:00Z","v":150,"vw":88.78},{"c":88.76,"h":88.76,"l":88.76,"n":1,"o":88.76,"t":"2026-09-30T19:15:00Z","v":125,"vw":88.76},{"c":88.55,"h":88.65,"l":88.55,"n":5,"o":88.65,"t":"2026-09-30T19:30:00Z","v":380,"vw":88.57981},{"c":88.43,"h":88.64,"l":88.43,"n":11,"o":88.64,"t":"2026-09-30T19:45:00Z","v":583,"vw":88.47499},{"c":88.87,"h":88.87,"l":88.87,"n":1,"o":88.87,"t":"2026-10-01T11:45:00Z","v":168,"vw":88.87},{"c":88,"h":88.11,"l":88,"n":27,"o":88.11,"t":"2026-10-01T13:30:00Z","v":584,"vw":88.073333},{"c":87.66,"h":87.66,"l":87.5,"n":8,"o":87.5,"t":"2026-10-01T13:45:00Z","v":483,"vw":87.575294},{"c":87.19,"h":87.33,"l":86.96,"n":37,"o":87.21,"t":"2026-10-01T14:00:00Z","v":2170,"vw":87.159047},{"c":87.0401,"h":87.1,"l":86.89,"n":62,"o":87.03,"t":"2026-10-01T14:15:00Z","v":4737,"vw":86.946971},{"c":87.35,"h":87.6,"l":87.2,"n":34,"o":87.22,"t":"2026-10-01T14:30:00Z","v":2320,"vw":87.3895},{"c":87.36,"h":87.36,"l":87.18,"n":25,"o":87.2,"t":"2026-10-01T14:45:00Z","v":2477,"vw":87.252917},{"c":87.52,"h":87.53,"l":87.5,"n":12,"o":87.53,"t":"2026-10-01T15:30:00Z","v":1401,"vw":87.523571},{"c":87.66,"h":87.66,"l":87.25,"n":17,"o":87.42,"t":"2026-10-01T15:45:00Z","v":4744,"vw":87.542266},{"c":87.75,"h":87.83,"l":87.6,"n":55,"o":87.6346,"t":"2026-10-01T16:15:00Z","v":31748,"vw":87.661897},{"c":87.275,"h":87.275,"l":87.275,"n":2,"o":87.275,"t":"2026-10-01T16:45:00Z","v":503,"vw":87.275},{"c":87.27,"h":87.27,"l":87.27,"n":2,"o":87.27,"t":"2026-10-01T17:00:00Z","v":109,"vw":87.27},{"c":87.37,"h":87.37,"l":87.37,"n":5,"o":87.37,"t":"2026-10-01T17:15:00Z","v":211,"vw":87.37},{"c":87.8,"h":88.2,"l":87.8,"n":4,"o":88.2,"t":"2026-10-01T17:30:00Z","v":417,"vw":88},{"c":87.32,"h":87.76,"l":87.32,"n":45,"o":87.76,"t":"2026-10-01T17:45:00Z","v":4271,"vw":87.476118},{"c":87.34,"h":87.34,"l":87.33,"n":3,"o":87.33,"t":"2026-10-01T18:00:00Z","v":311,"vw":87.336667},{"c":87.7,"h":87.7,"l":87.695,"n":4,"o":87.695,"t":"2026-10-01T18:15:00Z","v":313,"vw":87.698215},{"c":87.61,"h":87.67,"l":87.61,"n":5,"o":87.66,"t":"2026-10-01T18:45:00Z","v":510,"vw":87.645491},{"c":87.33,"h":87.4601,"l":87.33,"n":6,"o":87.46,"t":"2026-10-01T19:15:00Z","v":610,"vw":87.4167},{"c":87.3101,"h":87.3101,"l":87.3101,"n":1,"o":87.3101,"t":"2026-10-01T19:45:00Z","v":260,"vw":87.3101},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-02T12:15:00Z","v":100,"vw":89},{"c":88.69,"h":89.01,"l":88.49,"n":71,"o":88.49,"t":"2026-10-02T13:30:00Z","v":2790,"vw":88.808179},{"c":89.1,"h":89.27,"l":88.84,"n":23,"o":88.84,"t":"2026-10-02T13:45:00Z","v":1668,"vw":89.018291},{"c":89.15,"h":89.26,"l":89.15,"n":8,"o":89.26,"t":"2026-10-02T14:00:00Z","v":503,"vw":89.212},{"c":89.14,"h":89.14,"l":89.14,"n":1,"o":89.14,"t":"2026-10-02T14:30:00Z","v":200,"vw":89.14},{"c":88.26,"h":88.73,"l":88.26,"n":7,"o":88.73,"t":"2026-10-02T14:45:00Z","v":700,"vw":88.491388},{"c":87.61,"h":87.61,"l":87.61,"n":3,"o":87.61,"t":"2026-10-02T15:00:00Z","v":201,"vw":87.61},{"c":87.465,"h":87.62,"l":87.46,"n":10,"o":87.61,"t":"2026-10-02T15:15:00Z","v":1500,"vw":87.514667},{"c":86.98,"h":87.03,"l":86.98,"n":10,"o":87,"t":"2026-10-02T15:45:00Z","v":873,"vw":87.007034},{"c":87.35,"h":87.35,"l":87.35,"n":1,"o":87.35,"t":"2026-10-02T16:15:00Z","v":100,"vw":87.35},{"c":87.04,"h":87.04,"l":87.04,"n":1,"o":87.04,"t":"2026-10-02T16:30:00Z","v":100,"vw":87.04},{"c":87.02,"h":87.2899,"l":86.91,"n":8,"o":87.2899,"t":"2026-10-02T17:15:00Z","v":591,"vw":87.025865},{"c":87.1001,"h":87.1001,"l":87.1001,"n":4,"o":87.1001,"t":"2026-10-02T18:00:00Z","v":462,"vw":87.1001},{"c":87.6448,"h":87.66,"l":87.3984,"n":29,"o":87.48,"t":"2026-10-02T19:00:00Z","v":3016,"vw":87.622434},{"c":87.59,"h":87.61,"l":87.59,"n":3,"o":87.61,"t":"2026-10-02T19:15:00Z","v":280,"vw":87.6},{"c":87.63,"h":87.65,"l":87.62,"n":10,"o":87.65,"t":"2026-10-02T19:45:00Z","v":508,"vw":87.6325},{"c":86.36,"h":87.48,"l":86.36,"n":37,"o":87.48,"t":"2026-10-05T13:30:00Z","v":5430,"vw":87.12595},{"c":86.25,"h":86.46,"l":86.08,"n":15,"o":86.08,"t":"2026-10-05T13:45:00Z","v":776,"vw":86.309242},{"c":86.83,"h":86.83,"l":86.215,"n":18,"o":86.215,"t":"2026-10-05T14:00:00Z","v":3290,"vw":86.476549},{"c":86.84,"h":86.84,"l":86.84,"n":4,"o":86.84,"t":"2026-10-05T14:15:00Z","v":216,"vw":86.84},{"c":86.88,"h":86.88,"l":86.62,"n":10,"o":86.62,"t":"2026-10-05T14:30:00Z","v":1185,"vw":86.784256},{"c":87.28,"h":87.28,"l":87.28,"n":1,"o":87.28,"t":"2026-10-05T15:00:00Z","v":640,"vw":87.28},{"c":86.94,"h":87.075,"l":86.94,"n":8,"o":87.075,"t":"2026-10-05T15:15:00Z","v":711,"vw":87.012711},{"c":86.98,"h":87,"l":86.98,"n":10,"o":87,"t":"2026-10-05T16:15:00Z","v":650,"vw":86.98848},{"c":86.96,"h":86.96,"l":86.96,"n":3,"o":86.96,"t":"2026-10-05T17:30:00Z","v":203,"vw":86.96},{"c":87.1301,"h":87.1301,"l":87.1301,"n":2,"o":87.1301,"t":"2026-10-05T17:45:00Z","v":112,"vw":87.1301},{"c":87.45,"h":87.565,"l":87.39,"n":6,"o":87.39,"t":"2026-10-05T18:00:00Z","v":701,"vw":87.486408},{"c":87.66,"h":87.67,"l":87.51,"n":13,"o":87.51,"t":"2026-10-05T18:30:00Z","v":3120,"vw":87.658429},{"c":87.72,"h":87.72,"l":87.54,"n":18,"o":87.64,"t":"2026-10-05T18:45:00Z","v":803,"vw":87.617799},{"c":87.81,"h":87.86,"l":87.81,"n":13,"o":87.86,"t":"2026-10-05T19:30:00Z","v":1456,"vw":87.843492},{"c":87.33,"h":87.55,"l":87.33,"n":8,"o":87.55,"t":"2026-10-05T19:45:00Z","v":689,"vw":87.455926},{"c":87.53,"h":87.53,"l":87.53,"n":4,"o":87.53,"t":"2026-10-05T20:00:00Z","v":199,"vw":87.53},{"c":87.43,"h":87.44,"l":87.39,"n":33,"o":87.39,"t":"2026-10-06T13:30:00Z","v":1896,"vw":87.415705},{"c":86.89,"h":86.89,"l":86.89,"n":6,"o":86.89,"t":"2026-10-06T13:45:00Z","v":205,"vw":86.89},{"c":87.09,"h":87.1,"l":86.97,"n":10,"o":86.97,"t":"2026-10-06T14:00:00Z","v":994,"vw":87.042589},{"c":86.88,"h":86.9,"l":86.6512,"n":16,"o":86.9,"t":"2026-10-06T14:15:00Z","v":2987,"vw":86.733066},{"c":87.15,"h":87.15,"l":87.15,"n":4,"o":87.15,"t":"2026-10-06T14:45:00Z","v":152,"vw":87.15},{"c":87.62,"h":87.62,"l":87.61,"n":5,"o":87.61,"t":"2026-10-06T15:00:00Z","v":663,"vw":87.616667},{"c":87.97,"h":87.97,"l":87.97,"n":3,"o":87.97,"t":"2026-10-06T15:15:00Z","v":225,"vw":87.97},{"c":88.175,"h":88.2,"l":88.175,"n":3,"o":88.2,"t":"2026-10-06T15:30:00Z","v":360,"vw":88.182143},{"c":88.09,"h":88.09,"l":88.09,"n":2,"o":88.09,"t":"2026-10-06T16:00:00Z","v":304,"vw":88.09},{"c":87.95,"h":87.95,"l":87.95,"n":1,"o":87.95,"t":"2026-10-06T17:00:00Z","v":300,"vw":87.95},{"c":87.9447,"h":87.9447,"l":87.9447,"n":1,"o":87.9447,"t":"2026-10-06T17:15:00Z","v":100,"vw":87.9447},{"c":88.05,"h":88.05,"l":88.025,"n":2,"o":88.025,"t":"2026-10-06T17:30:00Z","v":500,"vw":88.04},{"c":88.0801,"h":88.165,"l":88,"n":12,"o":88,"t":"2026-10-06T17:45:00Z","v":1795,"vw":88.090275},{"c":88.1,"h":88.1,"l":88.1,"n":2,"o":88.1,"t":"2026-10-06T18:00:00Z","v":1184,"vw":88.1},{"c":88.2,"h":88.2,"l":88.2,"n":7,"o":88.2,"t":"2026-10-06T18:30:00Z","v":838,"vw":88.2},{"c":88.2,"h":88.2,"l":88.2,"n":4,"o":88.2,"t":"2026-10-06T19:30:00Z","v":1007,"vw":88.2},{"c":88.06,"h":88.0934,"l":87.88,"n":10,"o":88.0934,"t":"2026-10-06T19:45:00Z","v":1055,"vw":88.062853},{"c":88.03,"h":88.03,"l":88.03,"n":5,"o":88.03,"t":"2026-10-06T20:00:00Z","v":106,"vw":88.03},{"c":86.29,"h":86.29,"l":86.29,"n":1,"o":86.29,"t":"2026-10-07T11:00:00Z","v":100,"vw":86.29},{"c":83.77,"h":84.98,"l":83.38,"n":83,"o":84.98,"t":"2026-10-07T13:30:00Z","v":8922,"vw":83.895791},{"c":84.08,"h":84.15,"l":83.925,"n":15,"o":84.07,"t":"2026-10-07T13:45:00Z","v":907,"vw":84.033887},{"c":83.99,"h":83.99,"l":83.845,"n":23,"o":83.95,"t":"2026-10-07T14:00:00Z","v":2407,"vw":83.914964},{"c":83.915,"h":83.915,"l":83.915,"n":1,"o":83.915,"t":"2026-10-07T14:15:00Z","v":100,"vw":83.915},{"c":84.08,"h":84.08,"l":84.08,"n":2,"o":84.08,"t":"2026-10-07T14:30:00Z","v":200,"vw":84.08},{"c":84.3795,"h":84.3795,"l":84.3795,"n":1,"o":84.3795,"t":"2026-10-07T14:45:00Z","v":150,"vw":84.3795},{"c":84.25,"h":84.25,"l":84.25,"n":1,"o":84.25,"t":"2026-10-07T15:15:00Z","v":170,"vw":84.25},{"c":84.505,"h":84.505,"l":84.4,"n":10,"o":84.4,"t":"2026-10-07T15:30:00Z","v":976,"vw":84.449371},{"c":84.4,"h":84.4,"l":84.4,"n":1,"o":84.4,"t":"2026-10-07T16:00:00Z","v":103,"vw":84.4},{"c":84.36,"h":84.37,"l":84.36,"n":6,"o":84.37,"t":"2026-10-07T16:45:00Z","v":2380,"vw":84.365},{"c":84.77,"h":84.77,"l":84.77,"n":1,"o":84.77,"t":"2026-10-07T17:00:00Z","v":125,"vw":84.77},{"c":84.45,"h":84.45,"l":84.42,"n":20,"o":84.42,"t":"2026-10-07T18:00:00Z","v":1640,"vw":84.442151},{"c":84.35,"h":84.35,"l":84.35,"n":2,"o":84.35,"t":"2026-10-07T18:15:00Z","v":110,"vw":84.35},{"c":84.21,"h":84.21,"l":84.21,"n":3,"o":84.21,"t":"2026-10-07T18:30:00Z","v":201,"vw":84.21},{"c":84.205,"h":84.3,"l":84.0732,"n":24,"o":84.18,"t":"2026-10-07T18:45:00Z","v":5358,"vw":84.212367},{"c":83.86,"h":84.05,"l":83.86,"n":10,"o":84.05,"t":"2026-10-07T19:00:00Z","v":529,"vw":84.0025},{"c":83.8001,"h":83.8001,"l":83.77,"n":5,"o":83.78,"t":"2026-10-07T19:15:00Z","v":405,"vw":83.782525},{"c":83.91,"h":83.91,"l":83.91,"n":7,"o":83.91,"t":"2026-10-07T19:45:00Z","v":255,"vw":83.91},{"c":84.78,"h":84.78,"l":84.49,"n":16,"o":84.5,"t":"2026-10-08T13:30:00Z","v":1598,"vw":84.571353},{"c":85.09,"h":85.09,"l":84.73,"n":18,"o":84.8,"t":"2026-10-08T13:45:00Z","v":1312,"vw":84.948947},{"c":84.9,"h":84.9,"l":84.9,"n":5,"o":84.9,"t":"2026-10-08T14:00:00Z","v":251,"vw":84.9},{"c":85.22,"h":85.24,"l":85.14,"n":8,"o":85.14,"t":"2026-10-08T14:15:00Z","v":630,"vw":85.192},{"c":85.065,"h":85.47,"l":85.065,"n":24,"o":85.33,"t":"2026-10-08T14:30:00Z","v":3457,"vw":85.385124},{"c":84.73,"h":84.85,"l":84.73,"n":3,"o":84.85,"t":"2026-10-08T15:00:00Z","v":300,"vw":84.77},{"c":84.64,"h":84.64,"l":84.5,"n":3,"o":84.51,"t":"2026-10-08T15:15:00Z","v":616,"vw":84.548718},{"c":84.72,"h":85.31,"l":84.66,"n":21,"o":85.06,"t":"2026-10-08T16:15:00Z","v":2036,"vw":84.779},{"c":84.99,"h":84.99,"l":84.77,"n":4,"o":84.77,"t":"2026-10-08T16:45:00Z","v":447,"vw":84.896801},{"c":85.8,"h":85.8,"l":85.8,"n":4,"o":85.8,"t":"2026-10-08T17:15:00Z","v":300,"vw":85.8},{"c":85.4672,"h":85.4672,"l":85.35,"n":2,"o":85.35,"t":"2026-10-08T18:15:00Z","v":340,"vw":85.384471},{"c":85.23,"h":85.23,"l":85.23,"n":7,"o":85.23,"t":"2026-10-08T18:30:00Z","v":205,"vw":85.23},{"c":85.4,"h":85.4,"l":85.4,"n":2,"o":85.4,"t":"2026-10-08T19:00:00Z","v":158,"vw":85.4},{"c":85.4516,"h":85.4525,"l":85.41,"n":9,"o":85.41,"t":"2026-10-08T19:30:00Z","v":732,"vw":85.44346},{"c":85.44,"h":85.44,"l":85.4,"n":9,"o":85.42,"t":"2026-10-08T19:45:00Z","v":572,"vw":85.414},{"c":85.69,"h":85.69,"l":85.69,"n":3,"o":85.69,"t":"2026-10-08T20:00:00Z","v":130,"vw":85.69},{"c":85.7,"h":85.7,"l":85.7,"n":1,"o":85.7,"t":"2026-10-09T11:30:00Z","v":725,"vw":85.7},{"c":87.3373,"h":87.3373,"l":86.82,"n":16,"o":86.82,"t":"2026-10-09T13:30:00Z","v":884,"vw":87.048235},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-09T13:45:00Z","v":114,"vw":87.5},{"c":87.37,"h":87.605,"l":87.37,"n":7,"o":87.59,"t":"2026-10-09T14:15:00Z","v":525,"vw":87.5425},{"c":87.255,"h":87.4,"l":87.2,"n":12,"o":87.4,"t":"2026-10-09T14:30:00Z","v":2796,"vw":87.373132},{"c":87.15,"h":87.15,"l":87.15,"n":7,"o":87.15,"t":"2026-10-09T14:45:00Z","v":501,"vw":87.15},{"c":87.58,"h":87.58,"l":87.465,"n":4,"o":87.465,"t":"2026-10-09T15:00:00Z","v":3206,"vw":87.508237},{"c":87.68,"h":87.68,"l":87.68,"n":2,"o":87.68,"t":"2026-10-09T15:15:00Z","v":102,"vw":87.68},{"c":87.9,"h":87.945,"l":87.9,"n":7,"o":87.945,"t":"2026-10-09T15:30:00Z","v":1138,"vw":87.940909},{"c":87.94,"h":87.94,"l":87.94,"n":3,"o":87.94,"t":"2026-10-09T15:45:00Z","v":235,"vw":87.94},{"c":88.0572,"h":88.0572,"l":87.98,"n":2,"o":87.98,"t":"2026-10-09T16:00:00Z","v":400,"vw":88.0186},{"c":88.08,"h":88.08,"l":88.06,"n":6,"o":88.075,"t":"2026-10-09T16:15:00Z","v":518,"vw":88.073},{"c":87.915,"h":87.97,"l":87.915,"n":3,"o":87.97,"t":"2026-10-09T16:30:00Z","v":1436,"vw":87.96271},{"c":88.1396,"h":88.1396,"l":88.1396,"n":1,"o":88.1396,"t":"2026-10-09T17:15:00Z","v":120,"vw":88.1396},{"c":88.35,"h":88.35,"l":88.11,"n":26,"o":88.3308,"t":"2026-10-09T17:45:00Z","v":1307,"vw":88.273836},{"c":88.4,"h":88.4,"l":88.4,"n":2,"o":88.4,"t":"2026-10-09T18:00:00Z","v":101,"vw":88.4},{"c":88.38,"h":88.5,"l":88.38,"n":14,"o":88.38,"t":"2026-10-09T18:15:00Z","v":569,"vw":88.42},{"c":88.33,"h":88.33,"l":88.33,"n":4,"o":88.33,"t":"2026-10-09T18:45:00Z","v":135,"vw":88.33},{"c":88.38,"h":88.53,"l":88.38,"n":15,"o":88.45,"t":"2026-10-09T19:00:00Z","v":1240,"vw":88.435227},{"c":88.35,"h":88.48,"l":88.34,"n":44,"o":88.46,"t":"2026-10-09T19:15:00Z","v":5244,"vw":88.41699},{"c":88.39,"h":88.53,"l":88.33,"n":28,"o":88.33,"t":"2026-10-09T19:30:00Z","v":1719,"vw":88.403},{"c":88.325,"h":88.41,"l":88.325,"n":18,"o":88.38,"t":"2026-10-09T19:45:00Z","v":978,"vw":88.36605},{"c":88.56,"h":88.56,"l":88.56,"n":6,"o":88.56,"t":"2026-10-09T20:00:00Z","v":115,"vw":88.56},{"c":87.25,"h":87.28,"l":86.7,"n":24,"o":87.28,"t":"2026-10-12T13:30:00Z","v":1536,"vw":87.130827},{"c":87.23,"h":87.295,"l":87.21,"n":5,"o":87.295,"t":"2026-10-12T13:45:00Z","v":878,"vw":87.253143},{"c":87.32,"h":87.32,"l":87.32,"n":2,"o":87.32,"t":"2026-10-12T14:00:00Z","v":101,"vw":87.32},{"c":87.03,"h":87.03,"l":86.7552,"n":16,"o":86.965,"t":"2026-10-12T14:15:00Z","v":610,"vw":86.9348},{"c":87.1199,"h":87.12,"l":87.1199,"n":2,"o":87.12,"t":"2026-10-12T15:15:00Z","v":200,"vw":87.11995},{"c":87.3086,"h":87.3086,"l":87.04,"n":2,"o":87.04,"t":"2026-10-12T15:30:00Z","v":1100,"vw":87.284182},{"c":86.815,"h":86.815,"l":86.815,"n":1,"o":86.815,"t":"2026-10-12T17:30:00Z","v":100,"vw":86.815},{"c":86.8711,"h":86.8711,"l":86.8711,"n":5,"o":86.8711,"t":"2026-10-12T17:45:00Z","v":322,"vw":86.8711},{"c":86.985,"h":86.985,"l":86.985,"n":1,"o":86.985,"t":"2026-10-12T18:00:00Z","v":235,"vw":86.985},{"c":86.96,"h":86.96,"l":86.895,"n":4,"o":86.895,"t":"2026-10-12T18:15:00Z","v":1200,"vw":86.900788},{"c":86.76,"h":86.865,"l":86.76,"n":15,"o":86.865,"t":"2026-10-12T18:45:00Z","v":2519,"vw":86.768531},{"c":86.75,"h":86.83,"l":86.75,"n":13,"o":86.83,"t":"2026-10-12T19:00:00Z","v":2015,"vw":86.821753},{"c":86.77,"h":86.77,"l":86.77,"n":1,"o":86.77,"t":"2026-10-12T19:30:00Z","v":100,"vw":86.77},{"c":87.0197,"h":87.0197,"l":87.0197,"n":1,"o":87.0197,"t":"2026-10-12T19:45:00Z","v":1283,"vw":87.0197},{"c":86.56,"h":87.21,"l":86.56,"n":11,"o":87.21,"t":"2026-10-13T13:30:00Z","v":787,"vw":86.801558},{"c":85.8,"h":86.118,"l":85.8,"n":13,"o":86.118,"t":"2026-10-13T13:45:00Z","v":558,"vw":85.913994},{"c":85.325,"h":85.325,"l":85.325,"n":3,"o":85.325,"t":"2026-10-13T14:30:00Z","v":104,"vw":85.325},{"c":85.32,"h":85.33,"l":85.32,"n":7,"o":85.32,"t":"2026-10-13T14:45:00Z","v":571,"vw":85.3225},{"c":85.07,"h":85.07,"l":85.07,"n":2,"o":85.07,"t":"2026-10-13T15:00:00Z","v":206,"vw":85.07},{"c":84.92,"h":84.94,"l":84.8689,"n":11,"o":84.8689,"t":"2026-10-13T15:15:00Z","v":1250,"vw":84.88934},{"c":84.84,"h":84.84,"l":84.84,"n":2,"o":84.84,"t":"2026-10-13T15:30:00Z","v":124,"vw":84.84},{"c":84.9199,"h":84.9199,"l":84.9199,"n":1,"o":84.9199,"t":"2026-10-13T16:00:00Z","v":500,"vw":84.9199},{"c":84.7414,"h":84.89,"l":84.7414,"n":3,"o":84.89,"t":"2026-10-13T16:15:00Z","v":1110,"vw":84.754909},{"c":84.81,"h":84.81,"l":84.81,"n":1,"o":84.81,"t":"2026-10-13T17:00:00Z","v":150,"vw":84.81},{"c":84.75,"h":84.75,"l":84.75,"n":1,"o":84.75,"t":"2026-10-13T17:45:00Z","v":100,"vw":84.75},{"c":84.89,"h":84.89,"l":84.89,"n":2,"o":84.89,"t":"2026-10-13T18:00:00Z","v":200,"vw":84.89},{"c":85.34,"h":85.34,"l":85.14,"n":9,"o":85.21,"t":"2026-10-13T18:15:00Z","v":6182,"vw":85.149523},{"c":85.4199,"h":85.4199,"l":85.4199,"n":1,"o":85.4199,"t":"2026-10-13T18:30:00Z","v":100,"vw":85.4199},{"c":85.37,"h":85.37,"l":85.36,"n":4,"o":85.36,"t":"2026-10-13T19:00:00Z","v":515,"vw":85.366},{"c":85.38,"h":85.38,"l":85.38,"n":1,"o":85.38,"t":"2026-10-13T19:30:00Z","v":100,"vw":85.38},{"c":85.26,"h":85.285,"l":85.1,"n":8,"o":85.285,"t":"2026-10-13T19:45:00Z","v":780,"vw":85.187989},{"c":82.57,"h":83.06,"l":82.555,"n":21,"o":83.06,"t":"2026-10-14T13:30:00Z","v":1544,"vw":82.67856},{"c":81.5,"h":81.5,"l":81.5,"n":3,"o":81.5,"t":"2026-10-14T13:45:00Z","v":117,"vw":81.5},{"c":81.32,"h":81.54,"l":81.32,"n":25,"o":81.54,"t":"2026-10-14T14:00:00Z","v":1385,"vw":81.360007},{"c":81.44,"h":81.44,"l":81.2,"n":14,"o":81.2032,"t":"2026-10-14T14:15:00Z","v":2165,"vw":81.320629},{"c":81.91,"h":81.91,"l":81.39,"n":35,"o":81.43,"t":"2026-10-14T14:30:00Z","v":2480,"vw":81.479075},{"c":81.345,"h":81.83,"l":81.345,"n":11,"o":81.83,"t":"2026-10-14T14:45:00Z","v":1709,"vw":81.728705},{"c":80.92,"h":81.15,"l":80.92,"n":12,"o":81.15,"t":"2026-10-14T15:00:00Z","v":1994,"vw":80.986953},{"c":81.12,"h":81.12,"l":81.01,"n":2,"o":81.01,"t":"2026-10-14T15:15:00Z","v":300,"vw":81.046667},{"c":80.625,"h":80.81,"l":80.625,"n":19,"o":80.755,"t":"2026-10-14T15:45:00Z","v":5885,"vw":80.733483},{"c":80.55,"h":80.655,"l":80.38,"n":19,"o":80.655,"t":"2026-10-14T16:00:00Z","v":3745,"vw":80.455304},{"c":80.54,"h":80.54,"l":80.54,"n":2,"o":80.54,"t":"2026-10-14T16:30:00Z","v":104,"vw":80.54},{"c":80.675,"h":80.675,"l":80.675,"n":1,"o":80.675,"t":"2026-10-14T16:45:00Z","v":100,"vw":80.675},{"c":80.54,"h":80.59,"l":80.54,"n":5,"o":80.59,"t":"2026-10-14T17:00:00Z","v":1432,"vw":80.550497},{"c":80.72,"h":80.72,"l":80.72,"n":1,"o":80.72,"t":"2026-10-14T17:15:00Z","v":310,"vw":80.72},{"c":80.6323,"h":80.6323,"l":80.6323,"n":2,"o":80.6323,"t":"2026-10-14T17:30:00Z","v":301,"vw":80.6323},{"c":80.34,"h":80.57,"l":80.34,"n":11,"o":80.57,"t":"2026-10-14T17:45:00Z","v":995,"vw":80.399787},{"c":80.3,"h":80.3,"l":80.3,"n":3,"o":80.3,"t":"2026-10-14T18:00:00Z","v":109,"vw":80.3},{"c":80.33,"h":80.53,"l":80.32,"n":14,"o":80.392,"t":"2026-10-14T18:15:00Z","v":3677,"vw":80.374558},{"c":80.525,"h":80.525,"l":80.525,"n":1,"o":80.525,"t":"2026-10-14T18:45:00Z","v":300,"vw":80.525},{"c":80.59,"h":80.59,"l":80.37,"n":16,"o":80.52,"t":"2026-10-14T19:00:00Z","v":3349,"vw":80.498755},{"c":80.64,"h":80.84,"l":80.63,"n":13,"o":80.84,"t":"2026-10-14T19:30:00Z","v":2423,"vw":80.675833},{"c":80.765,"h":80.785,"l":80.66,"n":19,"o":80.77,"t":"2026-10-14T19:45:00Z","v":2848,"vw":80.736322},{"c":80.72,"h":80.72,"l":80.72,"n":4,"o":80.72,"t":"2026-10-14T20:00:00Z","v":871,"vw":80.72},{"c":81.2,"h":81.34,"l":81.14,"n":35,"o":81.14,"t":"2026-10-15T13:30:00Z","v":3670,"vw":81.224341},{"c":80.8,"h":80.99,"l":80.8,"n":15,"o":80.99,"t":"2026-10-15T13:45:00Z","v":1200,"vw":80.946364},{"c":80.9,"h":80.9,"l":80.865,"n":9,"o":80.865,"t":"2026-10-15T14:00:00Z","v":308,"vw":80.880695},{"c":81.64,"h":81.64,"l":80.995,"n":9,"o":80.995,"t":"2026-10-15T14:15:00Z","v":1476,"vw":81.28003},{"c":81.81,"h":81.81,"l":81.81,"n":5,"o":81.81,"t":"2026-10-15T14:30:00Z","v":243,"vw":81.81},{"c":82.18,"h":82.18,"l":82.16,"n":7,"o":82.16,"t":"2026-10-15T14:45:00Z","v":1500,"vw":82.177966},{"c":82.3194,"h":82.3194,"l":82.1471,"n":2,"o":82.1471,"t":"2026-10-15T15:00:00Z","v":200,"vw":82.23325},{"c":82.3977,"h":82.5,"l":82.3977,"n":9,"o":82.45,"t":"2026-10-15T15:15:00Z","v":1270,"vw":82.474617},{"c":82.33,"h":82.33,"l":82.32,"n":5,"o":82.32,"t":"2026-10-15T15:30:00Z","v":330,"vw":82.323333},{"c":82.3,"h":82.3,"l":82.2,"n":9,"o":82.2,"t":"2026-10-15T15:45:00Z","v":3702,"vw":82.294155},{"c":82.25,"h":82.2716,"l":82.24,"n":3,"o":82.24,"t":"2026-10-15T16:00:00Z","v":1794,"vw":82.261304},{"c":82.245,"h":82.245,"l":82.245,"n":1,"o":82.245,"t":"2026-10-15T16:15:00Z","v":303,"vw":82.245},{"c":82.275,"h":82.275,"l":82.275,"n":1,"o":82.275,"t":"2026-10-15T16:30:00Z","v":1000,"vw":82.275},{"c":82.33,"h":82.33,"l":82.33,"n":2,"o":82.33,"t":"2026-10-15T16:45:00Z","v":146,"vw":82.33},{"c":82.24,"h":82.24,"l":82.24,"n":2,"o":82.24,"t":"2026-10-15T17:15:00Z","v":102,"vw":82.24},{"c":82.52,"h":82.52,"l":82.415,"n":4,"o":82.415,"t":"2026-10-15T17:45:00Z","v":1457,"vw":82.493277},{"c":82.61,"h":82.61,"l":82.61,"n":1,"o":82.61,"t":"2026-10-15T18:00:00Z","v":200,"vw":82.61},{"c":82.72,"h":82.72,"l":82.72,"n":5,"o":82.72,"t":"2026-10-15T18:30:00Z","v":217,"vw":82.72},{"c":82.85,"h":82.85,"l":82.85,"n":2,"o":82.85,"t":"2026-10-15T18:45:00Z","v":115,"vw":82.85},{"c":83.0387,"h":83.0387,"l":83.0387,"n":2,"o":83.0387,"t":"2026-10-15T19:00:00Z","v":166,"vw":83.0387},{"c":83.4,"h":83.4,"l":83.12,"n":4,"o":83.12,"t":"2026-10-15T19:30:00Z","v":338,"vw":83.306667},{"c":83.36,"h":83.6,"l":83.255,"n":143,"o":83.38,"t":"2026-10-15T19:45:00Z","v":13008,"vw":83.371224},{"c":86.5809,"h":86.5809,"l":83.67,"n":3,"o":83.67,"t":"2026-10-15T20:00:00Z","v":731,"vw":84.148504},{"c":84.63,"h":84.63,"l":83.94,"n":24,"o":83.94,"t":"2026-10-16T13:30:00Z","v":2403,"vw":84.035595},{"c":85.45,"h":85.45,"l":85.45,"n":4,"o":85.45,"t":"2026-10-16T14:30:00Z","v":121,"vw":85.45},{"c":85.6166,"h":85.65,"l":85.55,"n":3,"o":85.65,"t":"2026-10-16T14:45:00Z","v":394,"vw":85.604213},{"c":84.7,"h":84.7,"l":84.6901,"n":5,"o":84.6901,"t":"2026-10-16T15:15:00Z","v":532,"vw":84.697701},{"c":84.55,"h":84.55,"l":84.55,"n":2,"o":84.55,"t":"2026-10-16T15:45:00Z","v":110,"vw":84.55},{"c":83.84,"h":83.84,"l":83.81,"n":6,"o":83.82,"t":"2026-10-16T16:00:00Z","v":501,"vw":83.82},{"c":83.9875,"h":83.9875,"l":83.9875,"n":1,"o":83.9875,"t":"2026-10-16T16:45:00Z","v":100,"vw":83.9875},{"c":83.8351,"h":84.0528,"l":83.8351,"n":20,"o":84.03,"t":"2026-10-16T17:00:00Z","v":4612,"vw":83.947243},{"c":83.745,"h":83.8699,"l":83.69,"n":4,"o":83.69,"t":"2026-10-16T18:00:00Z","v":302,"vw":83.7683},{"c":83.695,"h":83.86,"l":83.695,"n":6,"o":83.86,"t":"2026-10-16T18:15:00Z","v":5463,"vw":83.851143},{"c":83.6721,"h":83.74,"l":83.6,"n":8,"o":83.61,"t":"2026-10-16T18:30:00Z","v":1759,"vw":83.667662},{"c":83.65,"h":83.725,"l":83.65,"n":3,"o":83.725,"t":"2026-10-16T18:45:00Z","v":350,"vw":83.7},{"c":83.91,"h":83.91,"l":83.725,"n":8,"o":83.755,"t":"2026-10-16T19:00:00Z","v":719,"vw":83.791429},{"c":84.2599,"h":84.2599,"l":84.25,"n":5,"o":84.25,"t":"2026-10-16T19:30:00Z","v":941,"vw":84.255266},{"c":84.37,"h":84.37,"l":84.0575,"n":11,"o":84.11,"t":"2026-10-16T19:45:00Z","v":1289,"vw":84.143587},{"c":84.37,"h":84.37,"l":84.37,"n":3,"o":84.37,"t":"2026-10-16T20:00:00Z","v":520,"vw":84.37},{"c":82.99,"h":83.66,"l":82.99,"n":23,"o":83.4,"t":"2026-10-19T13:30:00Z","v":1625,"vw":83.388183},{"c":83.205,"h":83.205,"l":83.205,"n":2,"o":83.205,"t":"2026-10-19T13:45:00Z","v":121,"vw":83.205},{"c":82.9,"h":82.9,"l":82.9,"n":4,"o":82.9,"t":"2026-10-19T14:15:00Z","v":201,"vw":82.9},{"c":83.11,"h":83.235,"l":82.9712,"n":9,"o":82.9712,"t":"2026-10-19T15:15:00Z","v":1228,"vw":83.159757},{"c":83.0275,"h":83.055,"l":82.91,"n":28,"o":83.055,"t":"2026-10-19T15:45:00Z","v":2868,"vw":82.9835},{"c":82.765,"h":82.82,"l":82.765,"n":8,"o":82.796,"t":"2026-10-19T16:00:00Z","v":547,"vw":82.801699},{"c":82.89,"h":82.89,"l":82.83,"n":6,"o":82.84,"t":"2026-10-19T16:15:00Z","v":1000,"vw":82.863},{"c":82.6937,"h":82.6937,"l":82.6,"n":5,"o":82.65,"t":"2026-10-19T17:00:00Z","v":951,"vw":82.678846},{"c":82.705,"h":82.705,"l":82.65,"n":5,"o":82.65,"t":"2026-10-19T17:15:00Z","v":501,"vw":82.683},{"c":82.84,"h":82.85,"l":82.84,"n":5,"o":82.85,"t":"2026-10-19T17:30:00Z","v":241,"vw":82.845},{"c":82.945,"h":82.945,"l":82.83,"n":12,"o":82.9,"t":"2026-10-19T17:45:00Z","v":530,"vw":82.89375},{"c":82.985,"h":82.985,"l":82.985,"n":1,"o":82.985,"t":"2026-10-19T18:00:00Z","v":1000,"vw":82.985},{"c":82.9622,"h":82.98,"l":82.9622,"n":2,"o":82.98,"t":"2026-10-19T18:15:00Z","v":350,"vw":82.969829},{"c":82.855,"h":82.855,"l":82.855,"n":1,"o":82.855,"t":"2026-10-19T18:30:00Z","v":178,"vw":82.855},{"c":83.0201,"h":83.0201,"l":83.0201,"n":1,"o":83.0201,"t":"2026-10-19T18:45:00Z","v":400,"vw":83.0201},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-19T19:00:00Z","v":100,"vw":83},{"c":83.05,"h":83.05,"l":82.91,"n":5,"o":82.93,"t":"2026-10-19T19:15:00Z","v":450,"vw":82.985},{"c":83.15,"h":83.21,"l":83.04,"n":10,"o":83.04,"t":"2026-10-19T19:30:00Z","v":1020,"vw":83.121978},{"c":82.61,"h":83.105,"l":82.61,"n":13,"o":83.105,"t":"2026-10-19T19:45:00Z","v":1204,"vw":82.859125},{"c":82.69,"h":82.69,"l":82.69,"n":3,"o":82.69,"t":"2026-10-19T20:00:00Z","v":707,"vw":82.69},{"c":82.505,"h":82.505,"l":82.16,"n":17,"o":82.2,"t":"2026-10-20T13:30:00Z","v":1872,"vw":82.271551},{"c":82.49,"h":82.67,"l":82.43,"n":27,"o":82.555,"t":"2026-10-20T13:45:00Z","v":2075,"vw":82.571625},{"c":82.44,"h":82.44,"l":82.44,"n":2,"o":82.44,"t":"2026-10-20T14:00:00Z","v":191,"vw":82.44},{"c":84.22,"h":84.22,"l":83.06,"n":28,"o":83.06,"t":"2026-10-20T14:15:00Z","v":1696,"vw":83.648931},{"c":84.63,"h":84.63,"l":84.175,"n":11,"o":84.175,"t":"2026-10-20T14:30:00Z","v":2141,"vw":84.578835},{"c":84,"h":84.09,"l":84,"n":4,"o":84.09,"t":"2026-10-20T14:45:00Z","v":400,"vw":84.04466},{"c":83.9,"h":83.9,"l":83.87,"n":2,"o":83.87,"t":"2026-10-20T15:00:00Z","v":200,"vw":83.885},{"c":83.34,"h":83.34,"l":83.34,"n":3,"o":83.34,"t":"2026-10-20T15:30:00Z","v":201,"vw":83.34},{"c":83.135,"h":83.1805,"l":83.1,"n":5,"o":83.1,"t":"2026-10-20T15:45:00Z","v":1281,"vw":83.13675},{"c":83.01,"h":83.09,"l":82.9786,"n":14,"o":82.9786,"t":"2026-10-20T16:00:00Z","v":1477,"vw":83.053631},{"c":83.04,"h":83.04,"l":83.01,"n":5,"o":83.01,"t":"2026-10-20T16:30:00Z","v":406,"vw":83.0325},{"c":82.805,"h":82.805,"l":82.805,"n":1,"o":82.805,"t":"2026-10-20T17:15:00Z","v":100,"vw":82.805},{"c":83.045,"h":83.075,"l":83.045,"n":3,"o":83.06,"t":"2026-10-20T17:30:00Z","v":787,"vw":83.066423},{"c":83.13,"h":83.13,"l":83.13,"n":4,"o":83.13,"t":"2026-10-20T17:45:00Z","v":233,"vw":83.13},{"c":83.1672,"h":83.1672,"l":83.0745,"n":8,"o":83.0745,"t":"2026-10-20T18:00:00Z","v":713,"vw":83.122945},{"c":82.9,"h":82.975,"l":82.89,"n":6,"o":82.975,"t":"2026-10-20T18:15:00Z","v":421,"vw":82.921667},{"c":82.76,"h":82.76,"l":82.76,"n":3,"o":82.76,"t":"2026-10-20T18:45:00Z","v":116,"vw":82.76},{"c":82.8,"h":82.8,"l":82.8,"n":3,"o":82.8,"t":"2026-10-20T19:15:00Z","v":176,"vw":82.8},{"c":82.79,"h":82.79,"l":82.79,"n":2,"o":82.79,"t":"2026-10-20T19:30:00Z","v":301,"vw":82.79},{"c":82.4,"h":82.68,"l":82.38,"n":11,"o":82.68,"t":"2026-10-20T19:45:00Z","v":858,"vw":82.4825},{"c":82.42,"h":82.42,"l":82.42,"n":2,"o":82.42,"t":"2026-10-20T20:00:00Z","v":910,"vw":82.42},{"c":82.06,"h":82.41,"l":81.82,"n":26,"o":82.36,"t":"2026-10-21T13:30:00Z","v":2545,"vw":82.042814},{"c":82.19,"h":82.44,"l":82.17,"n":21,"o":82.44,"t":"2026-10-21T13:45:00Z","v":1945,"vw":82.191842},{"c":82.195,"h":82.195,"l":82.16,"n":2,"o":82.16,"t":"2026-10-21T14:15:00Z","v":300,"vw":82.171667},{"c":81.9676,"h":81.9676,"l":81.9676,"n":3,"o":81.9676,"t":"2026-10-21T14:30:00Z","v":669,"vw":81.9676},{"c":81.8238,"h":81.9,"l":81.8238,"n":2,"o":81.9,"t":"2026-10-21T15:00:00Z","v":662,"vw":81.881353},{"c":82.3384,"h":82.3384,"l":82.3384,"n":6,"o":82.3384,"t":"2026-10-21T15:15:00Z","v":279,"vw":82.3384},{"c":82.075,"h":82.075,"l":82,"n":3,"o":82.01,"t":"2026-10-21T15:45:00Z","v":543,"vw":82.049217},{"c":82.18,"h":82.4,"l":81.84,"n":9,"o":81.84,"t":"2026-10-21T16:30:00Z","v":969,"vw":82.155563},{"c":82.09,"h":82.09,"l":82.05,"n":4,"o":82.05,"t":"2026-10-21T16:45:00Z","v":360,"vw":82.069106},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-10-21T17:00:00Z","v":111,"vw":82},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-10-21T17:15:00Z","v":120,"vw":82},{"c":82.31,"h":82.31,"l":82.31,"n":4,"o":82.31,"t":"2026-10-21T17:45:00Z","v":550,"vw":82.31},{"c":82.3,"h":82.3324,"l":82.3,"n":3,"o":82.3324,"t":"2026-10-21T18:30:00Z","v":289,"vw":82.313725},{"c":81.82,"h":81.82,"l":81.82,"n":3,"o":81.82,"t":"2026-10-21T18:45:00Z","v":156,"vw":81.82},{"c":82.04,"h":82.04,"l":81.485,"n":6,"o":81.485,"t":"2026-10-21T19:15:00Z","v":1121,"vw":81.750072},{"c":82.39,"h":82.39,"l":82.23,"n":9,"o":82.23,"t":"2026-10-21T19:30:00Z","v":986,"vw":82.261588},{"c":82.39,"h":82.39,"l":82.24,"n":8,"o":82.36,"t":"2026-10-21T19:45:00Z","v":754,"vw":82.306498},{"c":82.5,"h":82.5,"l":82.5,"n":5,"o":82.5,"t":"2026-10-21T20:00:00Z","v":533,"vw":82.5},{"c":80,"h":80,"l":80,"n":3,"o":80,"t":"2026-10-22T11:15:00Z","v":102,"vw":80},{"c":79.75,"h":79.75,"l":79.75,"n":2,"o":79.75,"t":"2026-10-22T11:45:00Z","v":120,"vw":79.75},{"c":78.25,"h":79.92,"l":78.18,"n":63,"o":79.92,"t":"2026-10-22T13:30:00Z","v":9885,"vw":78.730077},{"c":78.515,"h":78.67,"l":78.2101,"n":31,"o":78.2799,"t":"2026-10-22T13:45:00Z","v":3415,"vw":78.374323},{"c":78,"h":78,"l":78,"n":6,"o":78,"t":"2026-10-22T14:00:00Z","v":614,"vw":78},{"c":77.9,"h":77.9,"l":77.86,"n":13,"o":77.86,"t":"2026-10-22T14:15:00Z","v":5106,"vw":77.898368},{"c":77.2,"h":77.395,"l":77.2,"n":8,"o":77.395,"t":"2026-10-22T15:00:00Z","v":596,"vw":77.253951},{"c":77.32,"h":77.5,"l":77.32,"n":5,"o":77.5,"t":"2026-10-22T15:15:00Z","v":601,"vw":77.441951},{"c":77.325,"h":77.3946,"l":77.31,"n":25,"o":77.345,"t":"2026-10-22T15:30:00Z","v":3203,"vw":77.342712},{"c":77.38,"h":77.42,"l":77.29,"n":10,"o":77.305,"t":"2026-10-22T15:45:00Z","v":3028,"vw":77.335521},{"c":77.36,"h":77.42,"l":77.36,"n":6,"o":77.42,"t":"2026-10-22T16:15:00Z","v":1200,"vw":77.365455},{"c":77.16,"h":77.16,"l":77.16,"n":3,"o":77.16,"t":"2026-10-22T16:30:00Z","v":210,"vw":77.16},{"c":76.92,"h":76.92,"l":76.67,"n":6,"o":76.67,"t":"2026-10-22T16:45:00Z","v":1240,"vw":76.692727},{"c":76.85,"h":76.86,"l":76.85,"n":5,"o":76.85,"t":"2026-10-22T17:00:00Z","v":1505,"vw":76.857342},{"c":76.95,"h":77.005,"l":76.95,"n":2,"o":77.005,"t":"2026-10-22T17:15:00Z","v":400,"vw":76.99125},{"c":77,"h":77,"l":76.95,"n":11,"o":76.95,"t":"2026-10-22T17:30:00Z","v":790,"vw":76.991678},{"c":77.0029,"h":77.0029,"l":77.0029,"n":2,"o":77.0029,"t":"2026-10-22T17:45:00Z","v":131,"vw":77.0029},{"c":76.8,"h":76.88,"l":76.8,"n":8,"o":76.88,"t":"2026-10-22T18:00:00Z","v":1170,"vw":76.87276},{"c":76.88,"h":77.07,"l":76.88,"n":15,"o":76.99,"t":"2026-10-22T18:15:00Z","v":2497,"vw":76.952433},{"c":76.85,"h":76.888,"l":76.85,"n":3,"o":76.888,"t":"2026-10-22T18:30:00Z","v":256,"vw":76.868627},{"c":76.69,"h":76.69,"l":76.68,"n":3,"o":76.68,"t":"2026-10-22T18:45:00Z","v":248,"vw":76.685951},{"c":76.43,"h":76.52,"l":76.41,"n":21,"o":76.52,"t":"2026-10-22T19:00:00Z","v":1425,"vw":76.450814},{"c":76.69,"h":76.69,"l":76.4,"n":17,"o":76.43,"t":"2026-10-22T19:15:00Z","v":3001,"vw":76.420667},{"c":76.31,"h":76.52,"l":76.31,"n":6,"o":76.52,"t":"2026-10-22T19:30:00Z","v":410,"vw":76.4125},{"c":76.66,"h":76.66,"l":76.34,"n":19,"o":76.34,"t":"2026-10-22T19:45:00Z","v":1916,"vw":76.501442},{"c":76.73,"h":76.73,"l":76.73,"n":4,"o":76.73,"t":"2026-10-22T20:00:00Z","v":439,"vw":76.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6438853006310529,"strike":100.24458797475789,"iv":0.6796646826070345,"gamma":0.011946818471248146,"theta":-0.04536382610393737,"vega":0.03793271388667214,"rho":0.005410197586727942,"breakevenPct":31.48504271522082},{"delta":0.15,"premium":0.831887297938922,"strike":90.86225404122156,"iv":0.5286279853643459,"gamma":0.02040709316590014,"theta":-0.0472921143878541,"vega":0.05039286633206469,"rho":0.008178980340860542,"breakevenPct":19.502334600756523},{"delta":0.2,"premium":1.0813000000000001,"strike":86.964,"iv":0.47650719999999996,"gamma":0.0271684,"theta":-0.0512368,"vega":0.060554800000000006,"rho":0.01096842186956728,"breakevenPct":14.74690473087449},{"delta":0.25,"premium":1.4094086021505376,"strike":84.82795698924731,"iv":0.4656698924731183,"gamma":0.03154408602150537,"theta":-0.05703333333333333,"vega":0.06867096774193548,"rho":0.013699876092299883,"breakevenPct":12.390675865238949},{"delta":0.3,"premium":1.7651060070671376,"strike":83.04946996466431,"iv":0.45789681978798585,"gamma":0.03510106007067138,"theta":-0.061691166077738516,"vega":0.0752268551236749,"rho":0.016422695290110194,"breakevenPct":10.53639511498951},{"delta":0.35,"premium":2.233333333333333,"strike":81.72222222222223,"iv":0.47029444444444446,"gamma":0.03636111111111111,"theta":-0.06753888888888888,"vega":0.08005,"rho":0.019087619871831777,"breakevenPct":9.416858537150471},{"delta":0.4,"premium":2.6693641618497113,"strike":80.26878612716763,"iv":0.4659170520231214,"gamma":0.03832369942196532,"theta":-0.07007745664739885,"vega":0.08346242774566474,"rho":0.021764984070954244,"breakevenPct":8.090903543617017},{"delta":0.45,"premium":3.176424870466321,"strike":78.93782383419689,"iv":0.46748082901554405,"gamma":0.039112435233160624,"theta":-0.07236217616580311,"vega":0.08554352331606219,"rho":0.02440554272961688,"breakevenPct":7.0171363282460755},{"delta":0.5,"premium":3.684234828496042,"strike":77.63588390501319,"iv":0.4622915567282322,"gamma":0.03984617414248021,"theta":-0.07242612137203167,"vega":0.08616358839050131,"rho":0.027047491692697587,"breakevenPct":5.982169599256135},{"delta":0.55,"premium":4.309888059701493,"strike":76.35572139303483,"iv":0.46488756218905475,"gamma":0.0393181592039801,"theta":-0.07257512437810945,"vega":0.08552014925373135,"rho":0.029611642889312086,"breakevenPct":5.129166496463329},{"delta":0.6,"premium":4.805608591885441,"strike":75.14797136038186,"iv":0.4490692124105012,"gamma":0.03977804295942721,"theta":-0.06906945107398568,"vega":0.08349594272076372,"rho":0.03226661021923852,"breakevenPct":4.201198947305218},{"delta":0.65,"premium":5.508793969849247,"strike":73.90201005025125,"iv":0.44768442211055276,"gamma":0.03824321608040201,"theta":-0.06661582914572864,"vega":0.08003743718592965,"rho":0.03478563358441204,"breakevenPct":3.493814701030236},{"delta":0.7,"premium":6.28929503916449,"strike":72.63185378590079,"iv":0.44529503916449087,"gamma":0.036063707571801565,"theta":-0.06278511749347258,"vega":0.07508015665796346,"rho":0.03725231337027024,"breakevenPct":2.8556611821520517},{"delta":0.75,"premium":7.011868131868131,"strike":71.43296703296703,"iv":0.43195516483516483,"gamma":0.033949450549450554,"theta":-0.05656065934065934,"vega":0.06855758241758242,"rho":0.03976175888648979,"breakevenPct":2.2348953014924566},{"delta":0.8,"premium":8.044754098360658,"strike":70.00655737704918,"iv":0.430744262295082,"gamma":0.03002163934426229,"theta":-0.050717704918032784,"vega":0.060534098360655736,"rho":0.04205453095461484,"breakevenPct":1.7220272063206428}],"put":[{"delta":0.2,"premium":1.1931558935361217,"strike":69.53231939163499,"iv":0.46367034220532316,"gamma":0.027890494296577948,"theta":-0.046530798479087455,"vega":0.060455133079847914,"rho":-0.01358521179300519,"breakevenPct":10.93553564694532},{"delta":0.25,"premium":1.5563137755102043,"strike":71.21683673469387,"iv":0.4509117346938775,"gamma":0.032511989795918364,"theta":-0.05112755102040817,"vega":0.06867091836734694,"rho":-0.016998191748676,"breakevenPct":9.213445902275934},{"delta":0.3,"premium":2.0223214285714284,"strike":72.53021978021978,"iv":0.4575744505494505,"gamma":0.03511346153846154,"theta":-0.05657857142857142,"vega":0.0750739010989011,"rho":-0.020463141585572976,"breakevenPct":8.109085948588099},{"delta":0.35,"premium":2.5442019950124686,"strike":73.82044887780549,"iv":0.4632097256857855,"gamma":0.03692044887780549,"theta":-0.06075361596009975,"vega":0.08003566084788029,"rho":-0.02396359341073225,"breakevenPct":7.107719428133698},{"delta":0.4,"premium":3.075251889168766,"strike":75.1057934508816,"iv":0.4617163727959698,"gamma":0.03867405541561713,"theta":-0.0628375314861461,"vega":0.08350100755667507,"rho":-0.02746591880784423,"breakevenPct":6.124668888683907},{"delta":0.45,"premium":3.672619047619048,"strike":76.36340852130326,"iv":0.4614280701754386,"gamma":0.03959072681704261,"theta":-0.06392731829573935,"vega":0.08552706766917292,"rho":-0.03101303877217301,"breakevenPct":5.2641867930611115},{"delta":0.5,"premium":4.26,"strike":77.6,"iv":0.45428,"gamma":0.04058,"theta":-0.0629,"vega":0.08616,"rho":-0.034550270877478646,"breakevenPct":4.418089404405061},{"delta":0.55,"premium":4.962977099236642,"strike":78.85496183206106,"iv":0.4525389312977099,"gamma":0.04038702290076336,"theta":-0.06170152671755725,"vega":0.08551603053435114,"rho":-0.038167013633402316,"breakevenPct":3.6987035933475476},{"delta":0.6,"premium":5.983928571428572,"strike":80.28296703296704,"iv":0.4678019230769231,"gamma":0.038145329670329665,"theta":-0.061777472527472524,"vega":0.08347747252747252,"rho":-0.04200214349985016,"breakevenPct":3.168202187490605},{"delta":0.65,"premium":6.811209068010076,"strike":81.60201511335013,"iv":0.46049722921914354,"gamma":0.03713879093198993,"theta":-0.05749093198992442,"vega":0.0799735516372796,"rho":-0.04570178162490089,"breakevenPct":2.5272956531473376},{"delta":0.7,"premium":7.865480427046263,"strike":83.08185053380782,"iv":0.45992384341637005,"gamma":0.03493629893238434,"theta":-0.05301992882562277,"vega":0.07522170818505339,"rho":-0.04956561238850135,"breakevenPct":1.9726702635715303},{"delta":0.75,"premium":9.306569343065695,"strike":84.88321167883211,"iv":0.46862627737226276,"gamma":0.03133357664233576,"theta":-0.048350364963503645,"vega":0.06874379562043795,"rho":-0.053718306419390786,"breakevenPct":1.5031378394807569},{"delta":0.8,"premium":11.157954545454547,"strike":87.06818181818183,"iv":0.48089545454545457,"gamma":0.02687045454545454,"theta":-0.04235454545454544,"vega":0.06051363636363635,"rho":-0.058182944656473626,"breakevenPct":1.0683861948035003},{"delta":0.85,"premium":13.986274509803923,"strike":90.19607843137256,"iv":0.5075058823529411,"gamma":0.021205882352941175,"theta":-0.03560392156862745,"vega":0.050449019607843135,"rho":-0.06341437208826253,"breakevenPct":0.6779565729589133},{"delta":0.9,"premium":18.05472972972973,"strike":94.5608108108108,"iv":0.5375716216216216,"gamma":0.015058783783783782,"theta":-0.02578851351351351,"vega":0.03790067567567567,"rho":-0.06962148393075285,"breakevenPct":0.29182708056682277}]},"raw":{"call":[{"delta":0.1,"premium":0.6438853006310529,"strike":100.24458797475789,"iv":0.6796646826070345,"gamma":0.011946818471248146,"theta":-0.04536382610393737,"vega":0.03793271388667214,"rho":0.005410197586727942,"breakevenPct":31.48504271522082},{"delta":0.15,"premium":0.831887297938922,"strike":90.86225404122156,"iv":0.5286279853643459,"gamma":0.02040709316590014,"theta":-0.0472921143878541,"vega":0.05039286633206469,"rho":0.008178980340860542,"breakevenPct":19.502334600756523},{"delta":0.2,"premium":1.0813000000000001,"strike":86.964,"iv":0.47650719999999996,"gamma":0.0271684,"theta":-0.0512368,"vega":0.060554800000000006,"rho":0.01096842186956728,"breakevenPct":14.74690473087449},{"delta":0.25,"premium":1.4094086021505376,"strike":84.82795698924731,"iv":0.4656698924731183,"gamma":0.03154408602150537,"theta":-0.05703333333333333,"vega":0.06867096774193548,"rho":0.013699876092299883,"breakevenPct":12.390675865238949},{"delta":0.3,"premium":1.7651060070671376,"strike":83.04946996466431,"iv":0.45789681978798585,"gamma":0.03510106007067138,"theta":-0.061691166077738516,"vega":0.0752268551236749,"rho":0.016422695290110194,"breakevenPct":10.53639511498951},{"delta":0.35,"premium":2.233333333333333,"strike":81.72222222222223,"iv":0.47029444444444446,"gamma":0.03636111111111111,"theta":-0.06753888888888888,"vega":0.08005,"rho":0.019087619871831777,"breakevenPct":9.416858537150471},{"delta":0.4,"premium":2.6693641618497113,"strike":80.26878612716763,"iv":0.4659170520231214,"gamma":0.03832369942196532,"theta":-0.07007745664739885,"vega":0.08346242774566474,"rho":0.021764984070954244,"breakevenPct":8.090903543617017},{"delta":0.45,"premium":3.176424870466321,"strike":78.93782383419689,"iv":0.46748082901554405,"gamma":0.039112435233160624,"theta":-0.07236217616580311,"vega":0.08554352331606219,"rho":0.02440554272961688,"breakevenPct":7.0171363282460755},{"delta":0.5,"premium":3.684234828496042,"strike":77.63588390501319,"iv":0.4622915567282322,"gamma":0.03984617414248021,"theta":-0.07242612137203167,"vega":0.08616358839050131,"rho":0.027047491692697587,"breakevenPct":5.982169599256135},{"delta":0.55,"premium":4.309888059701493,"strike":76.35572139303483,"iv":0.46488756218905475,"gamma":0.0393181592039801,"theta":-0.07257512437810945,"vega":0.08552014925373135,"rho":0.029611642889312086,"breakevenPct":5.129166496463329},{"delta":0.6,"premium":4.805608591885441,"strike":75.14797136038186,"iv":0.4490692124105012,"gamma":0.03977804295942721,"theta":-0.06906945107398568,"vega":0.08349594272076372,"rho":0.03226661021923852,"breakevenPct":4.201198947305218},{"delta":0.65,"premium":5.508793969849247,"strike":73.90201005025125,"iv":0.44768442211055276,"gamma":0.03824321608040201,"theta":-0.06661582914572864,"vega":0.08003743718592965,"rho":0.03478563358441204,"breakevenPct":3.493814701030236},{"delta":0.7,"premium":6.28929503916449,"strike":72.63185378590079,"iv":0.44529503916449087,"gamma":0.036063707571801565,"theta":-0.06278511749347258,"vega":0.07508015665796346,"rho":0.03725231337027024,"breakevenPct":2.8556611821520517},{"delta":0.75,"premium":7.011868131868131,"strike":71.43296703296703,"iv":0.43195516483516483,"gamma":0.033949450549450554,"theta":-0.05656065934065934,"vega":0.06855758241758242,"rho":0.03976175888648979,"breakevenPct":2.2348953014924566},{"delta":0.8,"premium":8.044754098360658,"strike":70.00655737704918,"iv":0.430744262295082,"gamma":0.03002163934426229,"theta":-0.050717704918032784,"vega":0.060534098360655736,"rho":0.04205453095461484,"breakevenPct":1.7220272063206428}],"put":[{"delta":0.2,"premium":1.1931558935361217,"strike":69.53231939163499,"iv":0.46367034220532316,"gamma":0.027890494296577948,"theta":-0.046530798479087455,"vega":0.060455133079847914,"rho":-0.01358521179300519,"breakevenPct":10.93553564694532},{"delta":0.25,"premium":1.5563137755102043,"strike":71.21683673469387,"iv":0.4509117346938775,"gamma":0.032511989795918364,"theta":-0.05112755102040817,"vega":0.06867091836734694,"rho":-0.016998191748676,"breakevenPct":9.213445902275934},{"delta":0.3,"premium":2.0223214285714284,"strike":72.53021978021978,"iv":0.4575744505494505,"gamma":0.03511346153846154,"theta":-0.05657857142857142,"vega":0.0750739010989011,"rho":-0.020463141585572976,"breakevenPct":8.109085948588099},{"delta":0.35,"premium":2.5442019950124686,"strike":73.82044887780549,"iv":0.4632097256857855,"gamma":0.03692044887780549,"theta":-0.06075361596009975,"vega":0.08003566084788029,"rho":-0.02396359341073225,"breakevenPct":7.107719428133698},{"delta":0.4,"premium":3.075251889168766,"strike":75.1057934508816,"iv":0.4617163727959698,"gamma":0.03867405541561713,"theta":-0.0628375314861461,"vega":0.08350100755667507,"rho":-0.02746591880784423,"breakevenPct":6.124668888683907},{"delta":0.45,"premium":3.672619047619048,"strike":76.36340852130326,"iv":0.4614280701754386,"gamma":0.03959072681704261,"theta":-0.06392731829573935,"vega":0.08552706766917292,"rho":-0.03101303877217301,"breakevenPct":5.2641867930611115},{"delta":0.5,"premium":4.26,"strike":77.6,"iv":0.45428,"gamma":0.04058,"theta":-0.0629,"vega":0.08616,"rho":-0.034550270877478646,"breakevenPct":4.418089404405061},{"delta":0.55,"premium":4.962977099236642,"strike":78.85496183206106,"iv":0.4525389312977099,"gamma":0.04038702290076336,"theta":-0.06170152671755725,"vega":0.08551603053435114,"rho":-0.038167013633402316,"breakevenPct":3.6987035933475476},{"delta":0.6,"premium":5.983928571428572,"strike":80.28296703296704,"iv":0.4678019230769231,"gamma":0.038145329670329665,"theta":-0.061777472527472524,"vega":0.08347747252747252,"rho":-0.04200214349985016,"breakevenPct":3.168202187490605},{"delta":0.65,"premium":6.811209068010076,"strike":81.60201511335013,"iv":0.46049722921914354,"gamma":0.03713879093198993,"theta":-0.05749093198992442,"vega":0.0799735516372796,"rho":-0.04570178162490089,"breakevenPct":2.5272956531473376},{"delta":0.7,"premium":7.865480427046263,"strike":83.08185053380782,"iv":0.45992384341637005,"gamma":0.03493629893238434,"theta":-0.05301992882562277,"vega":0.07522170818505339,"rho":-0.04956561238850135,"breakevenPct":1.9726702635715303},{"delta":0.75,"premium":9.306569343065695,"strike":84.88321167883211,"iv":0.46862627737226276,"gamma":0.03133357664233576,"theta":-0.048350364963503645,"vega":0.06874379562043795,"rho":-0.053718306419390786,"breakevenPct":1.5031378394807569},{"delta":0.8,"premium":11.157954545454547,"strike":87.06818181818183,"iv":0.48089545454545457,"gamma":0.02687045454545454,"theta":-0.04235454545454544,"vega":0.06051363636363635,"rho":-0.058182944656473626,"breakevenPct":1.0683861948035003},{"delta":0.85,"premium":13.986274509803923,"strike":90.19607843137256,"iv":0.5075058823529411,"gamma":0.021205882352941175,"theta":-0.03560392156862745,"vega":0.050449019607843135,"rho":-0.06341437208826253,"breakevenPct":0.6779565729589133},{"delta":0.9,"premium":18.05472972972973,"strike":94.5608108108108,"iv":0.5375716216216216,"gamma":0.015058783783783782,"theta":-0.02578851351351351,"vega":0.03790067567567567,"rho":-0.06962148393075285,"breakevenPct":0.29182708056682277}]}},"errors":["fundamentals:provider_http_429"],"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"}}