{"symbol":"SOXY","url":"https://intraalpha.com/companies/SOXY","capturedAt":"2026-10-22T23:01:01.858Z","state":"ready","quote":{"symbol":"SOXY","last_price":80.2377,"prev_close":85.8543,"regular_close":80.2377,"change":-5.6166,"change_pct":-6.542,"regular_change":-5.6166,"regular_change_pct":-6.542,"extended_change":0,"extended_change_pct":0,"bid":77.5,"ask":89.22,"bid_size":100,"ask_size":200,"volume":26393,"vwap":80.855622,"open":83.27,"high":83.27,"low":79.86,"close":80.2377,"trade_count":1016,"last_trade_at":"2026-10-22T22:30:00.001936351Z","last_quote_at":"2026-10-22T22:05:09.803630324Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:00.368743357-04:00","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":{"net_assets":70000000,"net_expense_ratio":0.0106,"portfolio_turnover":0.68,"dividend_yield":-0.004,"inception_date":"2024-12-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:01.307010+00:00"},"optionObservedAt":"2026-10-22T19:46:22.879Z","bars":[{"c":85.68,"h":85.68,"l":85.68,"n":2,"o":85.68,"t":"2026-10-15T10:55:00Z","v":111,"vw":85.68},{"c":85.62,"h":85.96,"l":85.62,"n":3,"o":85.96,"t":"2026-10-15T11:00:00Z","v":330,"vw":85.839355},{"c":85,"h":85,"l":85,"n":9,"o":85,"t":"2026-10-15T13:25:00Z","v":233,"vw":85},{"c":84.2219,"h":85.01,"l":84.2219,"n":34,"o":85.01,"t":"2026-10-15T13:30:00Z","v":1778,"vw":84.687239},{"c":84.835,"h":84.835,"l":84.835,"n":12,"o":84.835,"t":"2026-10-15T13:40:00Z","v":2545,"vw":84.835},{"c":84.96,"h":84.96,"l":84.85,"n":4,"o":84.85,"t":"2026-10-15T13:45:00Z","v":202,"vw":84.905},{"c":84.0049,"h":84.05,"l":83.83,"n":13,"o":83.855,"t":"2026-10-15T13:55:00Z","v":906,"vw":83.914356},{"c":84.645,"h":84.645,"l":84.38,"n":10,"o":84.38,"t":"2026-10-15T14:15:00Z","v":272,"vw":84.519408},{"c":84.715,"h":84.715,"l":84.715,"n":9,"o":84.715,"t":"2026-10-15T14:20:00Z","v":258,"vw":84.715},{"c":84.9,"h":84.9268,"l":84.87,"n":4,"o":84.87,"t":"2026-10-15T14:25:00Z","v":1000,"vw":84.91576},{"c":84.62,"h":84.62,"l":84.62,"n":3,"o":84.62,"t":"2026-10-15T14:30:00Z","v":124,"vw":84.62},{"c":85.725,"h":85.725,"l":85.44,"n":9,"o":85.44,"t":"2026-10-15T14:45:00Z","v":633,"vw":85.6775},{"c":85.3,"h":85.3,"l":85.3,"n":5,"o":85.3,"t":"2026-10-15T14:50:00Z","v":146,"vw":85.3},{"c":85.26,"h":85.26,"l":85.26,"n":8,"o":85.26,"t":"2026-10-15T14:55:00Z","v":294,"vw":85.26},{"c":85.7189,"h":85.75,"l":85.7189,"n":7,"o":85.75,"t":"2026-10-15T15:05:00Z","v":593,"vw":85.728864},{"c":85.91,"h":85.91,"l":85.91,"n":7,"o":85.91,"t":"2026-10-15T15:20:00Z","v":299,"vw":85.91},{"c":85.9362,"h":85.9362,"l":85.9362,"n":4,"o":85.9362,"t":"2026-10-15T15:40:00Z","v":170,"vw":85.9362},{"c":85.635,"h":85.635,"l":85.635,"n":3,"o":85.635,"t":"2026-10-15T15:45:00Z","v":341,"vw":85.635},{"c":85.64,"h":85.64,"l":85.64,"n":2,"o":85.64,"t":"2026-10-15T16:20:00Z","v":101,"vw":85.64},{"c":85.66,"h":85.66,"l":85.6,"n":6,"o":85.6,"t":"2026-10-15T16:35:00Z","v":642,"vw":85.617376},{"c":85.56,"h":85.56,"l":85.56,"n":4,"o":85.56,"t":"2026-10-15T16:45:00Z","v":107,"vw":85.56},{"c":86,"h":86,"l":86,"n":2,"o":86,"t":"2026-10-15T17:15:00Z","v":109,"vw":86},{"c":85.865,"h":85.99,"l":85.865,"n":4,"o":85.99,"t":"2026-10-15T17:30:00Z","v":1018,"vw":85.936962},{"c":86,"h":86,"l":86,"n":4,"o":86,"t":"2026-10-15T17:35:00Z","v":162,"vw":86},{"c":85.69,"h":86.05,"l":85.69,"n":15,"o":86.05,"t":"2026-10-15T18:00:00Z","v":955,"vw":85.776912},{"c":86.18,"h":86.18,"l":86.18,"n":3,"o":86.18,"t":"2026-10-15T19:00:00Z","v":258,"vw":86.18},{"c":87.073,"h":87.073,"l":87.073,"n":6,"o":87.073,"t":"2026-10-15T19:45:00Z","v":344,"vw":87.073},{"c":87.03,"h":87.03,"l":86.86,"n":3,"o":86.86,"t":"2026-10-15T19:50:00Z","v":239,"vw":86.945},{"c":86.96,"h":86.96,"l":86.96,"n":5,"o":86.96,"t":"2026-10-15T19:55:00Z","v":208,"vw":86.96},{"c":87.85,"h":87.85,"l":87.85,"n":1,"o":87.85,"t":"2026-10-15T22:55:00Z","v":186,"vw":87.85},{"c":86.5,"h":86.5,"l":86.5,"n":4,"o":86.5,"t":"2026-10-16T11:00:00Z","v":293,"vw":86.5},{"c":86,"h":86,"l":86,"n":2,"o":86,"t":"2026-10-16T12:45:00Z","v":1000,"vw":86},{"c":85.515,"h":85.515,"l":85.13,"n":16,"o":85.13,"t":"2026-10-16T13:30:00Z","v":692,"vw":85.1925},{"c":85.156,"h":85.156,"l":84.73,"n":30,"o":84.9429,"t":"2026-10-16T13:35:00Z","v":1586,"vw":84.906549},{"c":85.26,"h":85.26,"l":84.85,"n":23,"o":85.015,"t":"2026-10-16T14:00:00Z","v":559,"vw":85.065529},{"c":85.41,"h":85.41,"l":85.3936,"n":7,"o":85.3936,"t":"2026-10-16T14:10:00Z","v":593,"vw":85.39688},{"c":85.1,"h":85.4023,"l":85.1,"n":2,"o":85.4023,"t":"2026-10-16T14:15:00Z","v":1000,"vw":85.25115},{"c":85.2012,"h":85.2012,"l":85.2012,"n":3,"o":85.2012,"t":"2026-10-16T14:25:00Z","v":111,"vw":85.2012},{"c":84.8563,"h":84.8563,"l":84.7672,"n":5,"o":84.8074,"t":"2026-10-16T15:20:00Z","v":728,"vw":84.815356},{"c":85.07,"h":85.07,"l":85.07,"n":1,"o":85.07,"t":"2026-10-16T15:35:00Z","v":100,"vw":85.07},{"c":84.985,"h":85.005,"l":84.985,"n":2,"o":85.005,"t":"2026-10-16T15:55:00Z","v":250,"vw":84.99436},{"c":85.17,"h":85.17,"l":85.17,"n":2,"o":85.17,"t":"2026-10-16T16:10:00Z","v":315,"vw":85.17},{"c":85.18,"h":85.18,"l":85.18,"n":4,"o":85.18,"t":"2026-10-16T16:25:00Z","v":949,"vw":85.18},{"c":85.05,"h":85.05,"l":85.05,"n":1,"o":85.05,"t":"2026-10-16T16:45:00Z","v":500,"vw":85.05},{"c":84.515,"h":84.515,"l":84.505,"n":3,"o":84.505,"t":"2026-10-16T17:30:00Z","v":201,"vw":84.51},{"c":84.22,"h":84.22,"l":84.22,"n":7,"o":84.22,"t":"2026-10-16T17:50:00Z","v":173,"vw":84.22},{"c":84.11,"h":84.11,"l":84.11,"n":1,"o":84.11,"t":"2026-10-16T18:20:00Z","v":127,"vw":84.11},{"c":84,"h":84.11,"l":84,"n":15,"o":84.11,"t":"2026-10-16T18:25:00Z","v":1711,"vw":84.030635},{"c":84.05,"h":84.05,"l":84.05,"n":1,"o":84.05,"t":"2026-10-16T18:30:00Z","v":191,"vw":84.05},{"c":84.06,"h":84.06,"l":84.06,"n":1,"o":84.06,"t":"2026-10-16T18:35:00Z","v":107,"vw":84.06},{"c":83.96,"h":83.96,"l":83.96,"n":2,"o":83.96,"t":"2026-10-16T18:45:00Z","v":159,"vw":83.96},{"c":84.03,"h":84.03,"l":84.03,"n":2,"o":84.03,"t":"2026-10-16T18:55:00Z","v":101,"vw":84.03},{"c":83.82,"h":83.82,"l":83.82,"n":2,"o":83.82,"t":"2026-10-16T19:10:00Z","v":101,"vw":83.82},{"c":84.05,"h":84.05,"l":84.05,"n":4,"o":84.05,"t":"2026-10-16T19:15:00Z","v":230,"vw":84.05},{"c":84.05,"h":84.05,"l":84.05,"n":4,"o":84.05,"t":"2026-10-16T19:20:00Z","v":843,"vw":84.05},{"c":84.05,"h":84.05,"l":84.05,"n":3,"o":84.05,"t":"2026-10-16T19:25:00Z","v":461,"vw":84.05},{"c":83.88,"h":84.05,"l":83.88,"n":7,"o":84.05,"t":"2026-10-16T19:30:00Z","v":1426,"vw":84.038037},{"c":83.9,"h":83.9,"l":83.75,"n":2,"o":83.75,"t":"2026-10-16T19:35:00Z","v":200,"vw":83.825},{"c":83.5,"h":83.5001,"l":83.5,"n":7,"o":83.5001,"t":"2026-10-16T19:40:00Z","v":347,"vw":83.500049},{"c":83.37,"h":83.37,"l":83.37,"n":3,"o":83.37,"t":"2026-10-16T19:45:00Z","v":1212,"vw":83.37},{"c":83.4736,"h":83.4736,"l":83.4736,"n":3,"o":83.4736,"t":"2026-10-16T19:50:00Z","v":103,"vw":83.4736},{"c":83.67,"h":83.67,"l":83.67,"n":4,"o":83.67,"t":"2026-10-16T20:00:00Z","v":131,"vw":83.67},{"c":85.5,"h":85.5,"l":85.5,"n":2,"o":85.5,"t":"2026-10-19T11:10:00Z","v":150,"vw":85.5},{"c":85.99,"h":85.99,"l":85.99,"n":1,"o":85.99,"t":"2026-10-19T13:05:00Z","v":100,"vw":85.99},{"c":86,"h":86,"l":86,"n":2,"o":86,"t":"2026-10-19T13:25:00Z","v":110,"vw":86},{"c":86.1799,"h":86.57,"l":86,"n":33,"o":86.57,"t":"2026-10-19T13:30:00Z","v":2494,"vw":86.13566},{"c":85.565,"h":85.565,"l":85.565,"n":4,"o":85.565,"t":"2026-10-19T13:50:00Z","v":294,"vw":85.565},{"c":84.86,"h":85.0718,"l":84.86,"n":4,"o":85.0718,"t":"2026-10-19T14:05:00Z","v":1502,"vw":85.0012},{"c":85.406,"h":85.6223,"l":85.406,"n":6,"o":85.6223,"t":"2026-10-19T14:15:00Z","v":626,"vw":85.579875},{"c":85.6501,"h":85.6501,"l":85.6501,"n":4,"o":85.6501,"t":"2026-10-19T15:05:00Z","v":148,"vw":85.6501},{"c":86.11,"h":86.13,"l":86.1,"n":6,"o":86.1,"t":"2026-10-19T16:05:00Z","v":505,"vw":86.11},{"c":85.8182,"h":85.86,"l":85.8182,"n":4,"o":85.86,"t":"2026-10-19T16:40:00Z","v":502,"vw":85.83492},{"c":85.76,"h":85.76,"l":85.76,"n":12,"o":85.76,"t":"2026-10-19T16:45:00Z","v":128,"vw":85.76},{"c":85.23,"h":85.23,"l":85.23,"n":1,"o":85.23,"t":"2026-10-19T16:55:00Z","v":800,"vw":85.23},{"c":84.8,"h":84.8,"l":84.8,"n":2,"o":84.8,"t":"2026-10-19T18:00:00Z","v":168,"vw":84.8},{"c":84.736,"h":84.736,"l":84.736,"n":5,"o":84.736,"t":"2026-10-19T18:05:00Z","v":479,"vw":84.736},{"c":84.8821,"h":84.925,"l":84.78,"n":7,"o":84.925,"t":"2026-10-19T18:10:00Z","v":787,"vw":84.892029},{"c":84.79,"h":84.97,"l":84.79,"n":2,"o":84.97,"t":"2026-10-19T18:20:00Z","v":200,"vw":84.88},{"c":84.93,"h":84.93,"l":84.93,"n":2,"o":84.93,"t":"2026-10-19T18:35:00Z","v":105,"vw":84.93},{"c":84.8169,"h":84.8169,"l":84.8169,"n":1,"o":84.8169,"t":"2026-10-19T18:40:00Z","v":102,"vw":84.8169},{"c":84.96,"h":84.96,"l":84.96,"n":1,"o":84.96,"t":"2026-10-19T19:55:00Z","v":120,"vw":84.96},{"c":83.29,"h":83.29,"l":83.29,"n":1,"o":83.29,"t":"2026-10-20T13:30:00Z","v":101,"vw":83.29},{"c":84.29,"h":84.3,"l":84.29,"n":8,"o":84.3,"t":"2026-10-20T14:10:00Z","v":370,"vw":84.296667},{"c":85.25,"h":85.25,"l":85.25,"n":1,"o":85.25,"t":"2026-10-20T14:40:00Z","v":113,"vw":85.25},{"c":85.25,"h":85.4,"l":85.25,"n":4,"o":85.4,"t":"2026-10-20T14:45:00Z","v":349,"vw":85.344853},{"c":85.57,"h":85.57,"l":85.57,"n":1,"o":85.57,"t":"2026-10-20T15:05:00Z","v":100,"vw":85.57},{"c":84.96,"h":85.01,"l":84.927,"n":10,"o":85.01,"t":"2026-10-20T15:10:00Z","v":571,"vw":84.976545},{"c":84.78,"h":84.78,"l":84.78,"n":2,"o":84.78,"t":"2026-10-20T15:15:00Z","v":104,"vw":84.78},{"c":85.08,"h":85.08,"l":85.08,"n":1,"o":85.08,"t":"2026-10-20T16:25:00Z","v":100,"vw":85.08},{"c":84.98,"h":84.98,"l":84.98,"n":2,"o":84.98,"t":"2026-10-20T16:40:00Z","v":357,"vw":84.98},{"c":84.97,"h":84.97,"l":84.97,"n":1,"o":84.97,"t":"2026-10-20T17:20:00Z","v":100,"vw":84.97},{"c":84.6871,"h":84.6871,"l":84.6871,"n":3,"o":84.6871,"t":"2026-10-20T17:45:00Z","v":215,"vw":84.6871},{"c":84.8002,"h":84.8002,"l":84.8002,"n":1,"o":84.8002,"t":"2026-10-20T18:15:00Z","v":300,"vw":84.8002},{"c":84.865,"h":84.865,"l":84.865,"n":3,"o":84.865,"t":"2026-10-20T18:25:00Z","v":164,"vw":84.865},{"c":84.54,"h":84.54,"l":84.54,"n":5,"o":84.54,"t":"2026-10-20T19:45:00Z","v":120,"vw":84.54},{"c":84.11,"h":84.11,"l":84.11,"n":7,"o":84.11,"t":"2026-10-20T19:55:00Z","v":153,"vw":84.11},{"c":85.33,"h":85.33,"l":85.33,"n":16,"o":85.33,"t":"2026-10-21T13:30:00Z","v":365,"vw":85.33},{"c":85.44,"h":85.44,"l":85.4,"n":4,"o":85.4,"t":"2026-10-21T14:00:00Z","v":339,"vw":85.428131},{"c":85.06,"h":85.06,"l":85.06,"n":1,"o":85.06,"t":"2026-10-21T14:05:00Z","v":100,"vw":85.06},{"c":85,"h":85,"l":85,"n":6,"o":85,"t":"2026-10-21T14:15:00Z","v":1288,"vw":85},{"c":85.9,"h":85.9,"l":85.55,"n":8,"o":85.86,"t":"2026-10-21T15:35:00Z","v":1062,"vw":85.703919},{"c":86,"h":86,"l":86,"n":4,"o":86,"t":"2026-10-21T15:45:00Z","v":245,"vw":86},{"c":85.955,"h":85.955,"l":85.955,"n":2,"o":85.955,"t":"2026-10-21T15:55:00Z","v":198,"vw":85.955},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-21T16:00:00Z","v":345,"vw":86},{"c":85.81,"h":85.81,"l":85.81,"n":2,"o":85.81,"t":"2026-10-21T16:45:00Z","v":825,"vw":85.81},{"c":85.965,"h":85.965,"l":85.965,"n":1,"o":85.965,"t":"2026-10-21T16:50:00Z","v":235,"vw":85.965},{"c":85.94,"h":85.94,"l":85.94,"n":3,"o":85.94,"t":"2026-10-21T17:15:00Z","v":107,"vw":85.94},{"c":86.05,"h":86.05,"l":86.05,"n":2,"o":86.05,"t":"2026-10-21T17:20:00Z","v":101,"vw":86.05},{"c":86.06,"h":86.06,"l":86.06,"n":2,"o":86.06,"t":"2026-10-21T17:30:00Z","v":224,"vw":86.06},{"c":85.925,"h":85.925,"l":85.925,"n":1,"o":85.925,"t":"2026-10-21T17:35:00Z","v":377,"vw":85.925},{"c":86.005,"h":86.005,"l":86.005,"n":1,"o":86.005,"t":"2026-10-21T18:15:00Z","v":600,"vw":86.005},{"c":85.97,"h":85.97,"l":85.97,"n":3,"o":85.97,"t":"2026-10-21T18:20:00Z","v":181,"vw":85.97},{"c":85.855,"h":85.855,"l":85.855,"n":1,"o":85.855,"t":"2026-10-21T18:45:00Z","v":222,"vw":85.855},{"c":85.961,"h":85.961,"l":85.87,"n":7,"o":85.87,"t":"2026-10-21T18:50:00Z","v":989,"vw":85.941736},{"c":85.3222,"h":85.57,"l":85.3222,"n":5,"o":85.57,"t":"2026-10-21T19:10:00Z","v":300,"vw":85.435265},{"c":85.575,"h":85.575,"l":85.575,"n":2,"o":85.575,"t":"2026-10-21T19:15:00Z","v":141,"vw":85.575},{"c":85.9399,"h":85.9399,"l":85.53,"n":5,"o":85.7657,"t":"2026-10-21T19:20:00Z","v":736,"vw":85.859886},{"c":85.815,"h":85.95,"l":85.815,"n":5,"o":85.95,"t":"2026-10-21T19:40:00Z","v":690,"vw":85.874038},{"c":85.825,"h":85.825,"l":85.825,"n":5,"o":85.825,"t":"2026-10-21T19:50:00Z","v":172,"vw":85.825},{"c":83.53,"h":83.53,"l":83.53,"n":4,"o":83.53,"t":"2026-10-22T11:00:00Z","v":295,"vw":83.53},{"c":82.23,"h":83.27,"l":81.76,"n":41,"o":83.27,"t":"2026-10-22T13:30:00Z","v":1579,"vw":82.430451},{"c":82.54,"h":82.635,"l":82.54,"n":14,"o":82.635,"t":"2026-10-22T13:35:00Z","v":290,"vw":82.5875},{"c":82.55,"h":82.55,"l":82.55,"n":5,"o":82.55,"t":"2026-10-22T13:40:00Z","v":591,"vw":82.55},{"c":82.8442,"h":83.08,"l":82.8442,"n":13,"o":83.08,"t":"2026-10-22T14:00:00Z","v":492,"vw":82.948536},{"c":82.2,"h":82.2,"l":82.2,"n":3,"o":82.2,"t":"2026-10-22T14:20:00Z","v":245,"vw":82.2},{"c":81.78,"h":81.78,"l":81.78,"n":25,"o":81.78,"t":"2026-10-22T14:25:00Z","v":486,"vw":81.78},{"c":81.74,"h":81.74,"l":81.74,"n":6,"o":81.74,"t":"2026-10-22T14:30:00Z","v":214,"vw":81.74},{"c":81.6499,"h":81.6499,"l":81.54,"n":4,"o":81.54,"t":"2026-10-22T14:35:00Z","v":202,"vw":81.59495},{"c":81.1751,"h":81.42,"l":81.1751,"n":14,"o":81.42,"t":"2026-10-22T14:45:00Z","v":876,"vw":81.251948},{"c":80.5842,"h":80.72,"l":80.5842,"n":8,"o":80.72,"t":"2026-10-22T15:30:00Z","v":261,"vw":80.650444},{"c":80.6801,"h":80.7,"l":80.56,"n":11,"o":80.57,"t":"2026-10-22T15:40:00Z","v":5006,"vw":80.614418},{"c":81.065,"h":81.065,"l":81.065,"n":4,"o":81.065,"t":"2026-10-22T15:55:00Z","v":123,"vw":81.065},{"c":81.205,"h":81.205,"l":81.205,"n":3,"o":81.205,"t":"2026-10-22T16:00:00Z","v":502,"vw":81.205},{"c":80.79,"h":80.79,"l":80.79,"n":3,"o":80.79,"t":"2026-10-22T16:05:00Z","v":137,"vw":80.79},{"c":81.215,"h":81.215,"l":81.215,"n":4,"o":81.215,"t":"2026-10-22T16:20:00Z","v":143,"vw":81.215},{"c":80.535,"h":80.56,"l":80.5,"n":15,"o":80.56,"t":"2026-10-22T16:45:00Z","v":692,"vw":80.51684},{"c":80.36,"h":80.36,"l":80.36,"n":3,"o":80.36,"t":"2026-10-22T16:50:00Z","v":106,"vw":80.36},{"c":80.6,"h":80.675,"l":80.6,"n":4,"o":80.675,"t":"2026-10-22T17:15:00Z","v":822,"vw":80.618293},{"c":80.84,"h":80.84,"l":80.74,"n":6,"o":80.74,"t":"2026-10-22T17:20:00Z","v":273,"vw":80.797627},{"c":80.83,"h":80.85,"l":80.83,"n":5,"o":80.85,"t":"2026-10-22T17:40:00Z","v":652,"vw":80.836254},{"c":80.8,"h":80.84,"l":80.8,"n":6,"o":80.84,"t":"2026-10-22T17:50:00Z","v":387,"vw":80.826667},{"c":80.36,"h":80.36,"l":80.21,"n":6,"o":80.21,"t":"2026-10-22T18:00:00Z","v":378,"vw":80.31},{"c":80.33,"h":80.33,"l":80.245,"n":4,"o":80.245,"t":"2026-10-22T18:05:00Z","v":437,"vw":80.294835},{"c":80.47,"h":80.47,"l":80.29,"n":7,"o":80.29,"t":"2026-10-22T18:15:00Z","v":1016,"vw":80.324914},{"c":80.2677,"h":80.2677,"l":80.2677,"n":5,"o":80.2677,"t":"2026-10-22T18:25:00Z","v":259,"vw":80.2677},{"c":80.5,"h":80.5,"l":80.47,"n":10,"o":80.47,"t":"2026-10-22T18:45:00Z","v":1960,"vw":80.487368},{"c":80.37,"h":80.37,"l":80.37,"n":4,"o":80.37,"t":"2026-10-22T18:50:00Z","v":294,"vw":80.37},{"c":80.095,"h":80.105,"l":80.095,"n":6,"o":80.105,"t":"2026-10-22T19:05:00Z","v":763,"vw":80.099673},{"c":80.165,"h":80.165,"l":80.165,"n":5,"o":80.165,"t":"2026-10-22T19:10:00Z","v":325,"vw":80.165},{"c":80.17,"h":80.17,"l":80.17,"n":6,"o":80.17,"t":"2026-10-22T19:15:00Z","v":111,"vw":80.17},{"c":80.115,"h":80.115,"l":80.115,"n":2,"o":80.115,"t":"2026-10-22T19:30:00Z","v":251,"vw":80.115},{"c":80,"h":80,"l":80,"n":24,"o":80,"t":"2026-10-22T19:35:00Z","v":419,"vw":80},{"c":79.86,"h":79.86,"l":79.86,"n":2,"o":79.86,"t":"2026-10-22T19:45:00Z","v":255,"vw":79.86},{"c":80.29,"h":80.29,"l":80.29,"n":2,"o":80.29,"t":"2026-10-22T19:55:00Z","v":110,"vw":80.29},{"c":79.4447,"h":79.4447,"l":79.4447,"n":1,"o":79.4447,"t":"2026-10-22T20:45:00Z","v":120,"vw":79.4447}],"history":[{"c":50.1007,"h":50.14,"l":49.9186,"n":417,"o":50.0032,"t":"2024-12-03T05:00:00Z","v":8758,"vw":50.048659},{"c":50.753,"h":50.87,"l":50.4,"n":403,"o":50.87,"t":"2024-12-04T05:00:00Z","v":7855,"vw":50.692485},{"c":50.0241,"h":50.82,"l":50,"n":327,"o":50.82,"t":"2024-12-05T05:00:00Z","v":7953,"vw":50.216342},{"c":50.1599,"h":50.35,"l":49.99,"n":513,"o":50.02,"t":"2024-12-06T05:00:00Z","v":11943,"vw":50.228275},{"c":49.8015,"h":50.33,"l":49.73,"n":402,"o":50.27,"t":"2024-12-09T05:00:00Z","v":7861,"vw":50.051109},{"c":48.8137,"h":49.7,"l":48.76,"n":335,"o":49.7,"t":"2024-12-10T05:00:00Z","v":4731,"vw":48.97163},{"c":49.8156,"h":49.93,"l":49.48,"n":152,"o":49.48,"t":"2024-12-11T05:00:00Z","v":4435,"vw":49.6898},{"c":49.5123,"h":49.6,"l":49.36,"n":140,"o":49.6,"t":"2024-12-12T05:00:00Z","v":1944,"vw":49.50118},{"c":50.502,"h":50.93,"l":50.0675,"n":193,"o":50.72,"t":"2024-12-13T05:00:00Z","v":4932,"vw":50.387391},{"c":51.0616,"h":51.22,"l":50.5,"n":239,"o":50.84,"t":"2024-12-16T05:00:00Z","v":4850,"vw":50.680842},{"c":50.5077,"h":51.15,"l":50.061,"n":186,"o":51.15,"t":"2024-12-17T05:00:00Z","v":4567,"vw":50.39185},{"c":49.3535,"h":51.19,"l":49.19,"n":240,"o":50.7664,"t":"2024-12-18T05:00:00Z","v":7173,"vw":50.27908},{"c":48.6319,"h":49.075,"l":48.63,"n":210,"o":49.03,"t":"2024-12-19T05:00:00Z","v":2625,"vw":48.923871},{"c":49.2423,"h":49.66,"l":48.41,"n":203,"o":48.41,"t":"2024-12-20T05:00:00Z","v":2400,"vw":49.124967},{"c":50.5604,"h":50.5604,"l":49.8,"n":152,"o":50.05,"t":"2024-12-23T05:00:00Z","v":3463,"vw":50.201169},{"c":50.9507,"h":50.99,"l":50.8899,"n":98,"o":50.8899,"t":"2024-12-24T05:00:00Z","v":1508,"vw":50.97622},{"c":51.0506,"h":51.23,"l":50.82,"n":199,"o":50.94,"t":"2024-12-26T05:00:00Z","v":8968,"vw":51.147161},{"c":50.557,"h":50.66,"l":50.06,"n":186,"o":50.66,"t":"2024-12-27T05:00:00Z","v":3464,"vw":50.385325},{"c":50.0394,"h":50.41,"l":49.61,"n":214,"o":49.99,"t":"2024-12-30T05:00:00Z","v":3153,"vw":49.886667},{"c":49.5093,"h":50.19,"l":49.5,"n":198,"o":50.19,"t":"2024-12-31T05:00:00Z","v":3348,"vw":49.784844},{"c":50.04,"h":50.34,"l":49.62,"n":150,"o":49.83,"t":"2025-01-02T05:00:00Z","v":2488,"vw":49.988687},{"c":51.3029,"h":51.43,"l":50.6365,"n":207,"o":50.6365,"t":"2025-01-03T05:00:00Z","v":5801,"vw":51.198323},{"c":52.5821,"h":53,"l":52.435,"n":303,"o":52.6,"t":"2025-01-06T05:00:00Z","v":10364,"vw":52.780143},{"c":51.56,"h":52.68,"l":51.56,"n":408,"o":52.68,"t":"2025-01-07T05:00:00Z","v":7556,"vw":52.147517},{"c":50.9668,"h":51.05,"l":50.59,"n":198,"o":50.88,"t":"2025-01-08T05:00:00Z","v":4380,"vw":50.811255},{"c":50.04,"h":50.36,"l":49.71,"n":231,"o":50.36,"t":"2025-01-10T05:00:00Z","v":5998,"vw":50.128138},{"c":49.7316,"h":49.7316,"l":48.95,"n":225,"o":48.95,"t":"2025-01-13T05:00:00Z","v":3322,"vw":49.300871},{"c":49.8105,"h":50.05,"l":49.4601,"n":168,"o":50.05,"t":"2025-01-14T05:00:00Z","v":3416,"vw":49.670143},{"c":50.7722,"h":50.8173,"l":50.3,"n":148,"o":50.3,"t":"2025-01-15T05:00:00Z","v":2511,"vw":50.5715},{"c":51.1555,"h":51.58,"l":51.1501,"n":138,"o":51.5,"t":"2025-01-16T05:00:00Z","v":3519,"vw":51.494517},{"c":51.8956,"h":51.8956,"l":51.59,"n":169,"o":51.81,"t":"2025-01-17T05:00:00Z","v":1752,"vw":51.794104},{"c":52.6386,"h":52.88,"l":51.97,"n":176,"o":52.2,"t":"2025-01-21T05:00:00Z","v":3362,"vw":52.227992},{"c":53.6888,"h":53.81,"l":53.6055,"n":171,"o":53.671,"t":"2025-01-22T05:00:00Z","v":1865,"vw":53.727321},{"c":53.3782,"h":53.3782,"l":52.7401,"n":141,"o":52.7401,"t":"2025-01-23T05:00:00Z","v":1739,"vw":53.039078},{"c":52.6408,"h":53.38,"l":52.605,"n":193,"o":53.38,"t":"2025-01-24T05:00:00Z","v":2910,"vw":52.815889},{"c":47.7499,"h":49.54,"l":47.27,"n":644,"o":49.53,"t":"2025-01-27T05:00:00Z","v":19520,"vw":48.256248},{"c":48.8376,"h":48.8376,"l":47.78,"n":208,"o":47.98,"t":"2025-01-28T05:00:00Z","v":2461,"vw":48.184375},{"c":48.6848,"h":49.4,"l":48.19,"n":182,"o":49.4,"t":"2025-01-29T05:00:00Z","v":2609,"vw":48.801523},{"c":49.8434,"h":49.99,"l":49.3,"n":191,"o":49.475,"t":"2025-01-30T05:00:00Z","v":15483,"vw":49.694655},{"c":49.7448,"h":51,"l":49.69,"n":286,"o":50.5,"t":"2025-01-31T05:00:00Z","v":7888,"vw":50.688193},{"c":48.8598,"h":49.29,"l":48.21,"n":305,"o":48.21,"t":"2025-02-03T05:00:00Z","v":8624,"vw":48.999995},{"c":49.51,"h":49.6,"l":48.88,"n":291,"o":48.88,"t":"2025-02-04T05:00:00Z","v":15280,"vw":49.341787},{"c":50.086,"h":50.086,"l":49.1883,"n":170,"o":49.1883,"t":"2025-02-05T05:00:00Z","v":2643,"vw":49.675702},{"c":50.4184,"h":50.4184,"l":50,"n":162,"o":50,"t":"2025-02-06T05:00:00Z","v":3520,"vw":50.10237},{"c":49.8709,"h":50.5,"l":49.7176,"n":195,"o":50.5,"t":"2025-02-07T05:00:00Z","v":4937,"vw":49.839215},{"c":50.715,"h":50.715,"l":50.05,"n":186,"o":50.05,"t":"2025-02-10T05:00:00Z","v":4986,"vw":50.396538},{"c":50.7147,"h":50.91,"l":50.54,"n":134,"o":50.54,"t":"2025-02-11T05:00:00Z","v":1697,"vw":50.681792},{"c":50.5358,"h":50.5358,"l":50.12,"n":137,"o":50.12,"t":"2025-02-12T05:00:00Z","v":1782,"vw":50.240017},{"c":51.1499,"h":51.1499,"l":50.76,"n":128,"o":50.8,"t":"2025-02-13T05:00:00Z","v":2818,"vw":50.856532},{"c":51.27,"h":51.27,"l":50.85,"n":135,"o":50.85,"t":"2025-02-14T05:00:00Z","v":2601,"vw":51.024529},{"c":51.53,"h":51.87,"l":51.4475,"n":205,"o":51.87,"t":"2025-02-18T05:00:00Z","v":2399,"vw":51.612793},{"c":51.59,"h":51.59,"l":51.4848,"n":129,"o":51.55,"t":"2025-02-19T05:00:00Z","v":1239,"vw":51.55518},{"c":51.4951,"h":51.4951,"l":51.0774,"n":125,"o":51.14,"t":"2025-02-20T05:00:00Z","v":1538,"vw":51.09618},{"c":50.2001,"h":51.1173,"l":50.07,"n":188,"o":51.1173,"t":"2025-02-21T05:00:00Z","v":1651,"vw":50.296774},{"c":49.0822,"h":50.03,"l":49.0822,"n":223,"o":49.405,"t":"2025-02-24T05:00:00Z","v":4537,"vw":49.681878},{"c":48.0352,"h":48.7801,"l":47.86,"n":236,"o":48.77,"t":"2025-02-25T05:00:00Z","v":5959,"vw":48.360418},{"c":49.1486,"h":49.23,"l":48.66,"n":135,"o":49.0274,"t":"2025-02-26T05:00:00Z","v":1568,"vw":48.962517},{"c":46.4361,"h":49.3801,"l":46.4361,"n":244,"o":49.38,"t":"2025-02-27T05:00:00Z","v":3043,"vw":47.806202},{"c":47.0422,"h":47.17,"l":46.52,"n":197,"o":46.52,"t":"2025-02-28T05:00:00Z","v":4230,"vw":46.778064},{"c":45.1005,"h":47.05,"l":44.9283,"n":277,"o":47.05,"t":"2025-03-03T05:00:00Z","v":5804,"vw":46.214893},{"c":45.48,"h":46.11,"l":44.685,"n":264,"o":44.88,"t":"2025-03-04T05:00:00Z","v":8856,"vw":45.054755},{"c":45.9671,"h":46,"l":45.09,"n":172,"o":45.09,"t":"2025-03-05T05:00:00Z","v":5678,"vw":45.74049},{"c":44.1143,"h":44.665,"l":44.0022,"n":203,"o":44.16,"t":"2025-03-06T05:00:00Z","v":5573,"vw":44.199332},{"c":45.2336,"h":45.2336,"l":44.21,"n":130,"o":44.2331,"t":"2025-03-07T05:00:00Z","v":2515,"vw":44.793514},{"c":43.1373,"h":44.01,"l":42.85,"n":227,"o":44.01,"t":"2025-03-10T04:00:00Z","v":3095,"vw":43.329409},{"c":43.2629,"h":44.0128,"l":42.75,"n":157,"o":43.6,"t":"2025-03-11T04:00:00Z","v":4686,"vw":43.210334},{"c":44.3096,"h":44.6979,"l":44,"n":126,"o":44.44,"t":"2025-03-12T04:00:00Z","v":1975,"vw":44.424976},{"c":44.0478,"h":44.24,"l":44.046,"n":111,"o":44.24,"t":"2025-03-13T04:00:00Z","v":1702,"vw":44.160015},{"c":45.4546,"h":45.455,"l":44.8994,"n":115,"o":45,"t":"2025-03-14T04:00:00Z","v":4857,"vw":45.109428},{"c":45.9195,"h":46.12,"l":45.33,"n":149,"o":45.498,"t":"2025-03-17T04:00:00Z","v":4917,"vw":45.90837},{"c":45.225,"h":45.3372,"l":45.225,"n":87,"o":45.3372,"t":"2025-03-18T04:00:00Z","v":537,"vw":45.3372},{"c":45.6725,"h":45.925,"l":45.4329,"n":80,"o":45.4329,"t":"2025-03-19T04:00:00Z","v":2673,"vw":45.701096},{"c":45.6652,"h":45.7182,"l":45.31,"n":82,"o":45.31,"t":"2025-03-20T04:00:00Z","v":2224,"vw":45.589029},{"c":45.2581,"h":45.2581,"l":44.8201,"n":98,"o":44.8201,"t":"2025-03-21T04:00:00Z","v":1352,"vw":44.901674},{"c":46.2785,"h":46.3701,"l":46.0601,"n":102,"o":46.08,"t":"2025-03-24T04:00:00Z","v":2282,"vw":46.284228},{"c":46.0427,"h":46.23,"l":46.0427,"n":70,"o":46.1,"t":"2025-03-25T04:00:00Z","v":1387,"vw":46.158556},{"c":44.5996,"h":45.8999,"l":44.42,"n":142,"o":45.8999,"t":"2025-03-26T04:00:00Z","v":2888,"vw":44.768753},{"c":43.8824,"h":44.237,"l":43.8824,"n":82,"o":44.06,"t":"2025-03-27T04:00:00Z","v":752,"vw":44.070788},{"c":42.8952,"h":43.65,"l":42.8549,"n":160,"o":43.65,"t":"2025-03-28T04:00:00Z","v":2695,"vw":42.972071},{"c":42.7086,"h":42.7086,"l":41.8462,"n":151,"o":41.8462,"t":"2025-03-31T04:00:00Z","v":2641,"vw":42.177071},{"c":42.9741,"h":42.9883,"l":42.2422,"n":184,"o":42.5884,"t":"2025-04-01T04:00:00Z","v":3555,"vw":42.526821},{"c":42.8514,"h":42.93,"l":41.8,"n":118,"o":41.813,"t":"2025-04-02T04:00:00Z","v":5213,"vw":42.2535},{"c":39.4178,"h":41.1699,"l":39.4178,"n":179,"o":40.93,"t":"2025-04-03T04:00:00Z","v":2803,"vw":39.970232},{"c":36.6151,"h":38.24,"l":36.6151,"n":156,"o":38.24,"t":"2025-04-04T04:00:00Z","v":2135,"vw":37.198408},{"c":37.3014,"h":37.3734,"l":35.02,"n":141,"o":35.02,"t":"2025-04-07T04:00:00Z","v":2313,"vw":36.179247},{"c":36.3314,"h":39.28,"l":36.3314,"n":91,"o":38.9391,"t":"2025-04-08T04:00:00Z","v":3078,"vw":38.844366},{"c":42.3998,"h":42.3998,"l":37.1,"n":114,"o":37.1,"t":"2025-04-09T04:00:00Z","v":6332,"vw":41.738664},{"c":39.7322,"h":40.03,"l":38.765,"n":114,"o":39.88,"t":"2025-04-10T04:00:00Z","v":1946,"vw":39.600715},{"c":40.8399,"h":40.84,"l":39.835,"n":76,"o":39.835,"t":"2025-04-11T04:00:00Z","v":1634,"vw":40.085348},{"c":40.8403,"h":41.8,"l":40.3521,"n":119,"o":41.8,"t":"2025-04-14T04:00:00Z","v":2129,"vw":41.096219},{"c":41.1727,"h":41.2,"l":41.065,"n":71,"o":41.065,"t":"2025-04-15T04:00:00Z","v":913,"vw":41.1255},{"c":39.5289,"h":39.9027,"l":38.907,"n":115,"o":39.9027,"t":"2025-04-16T04:00:00Z","v":2923,"vw":39.58892},{"c":39.3183,"h":39.3183,"l":39.3183,"n":69,"o":39.3183,"t":"2025-04-17T04:00:00Z","v":339,"vw":39.3183},{"c":38.4073,"h":38.4073,"l":37.81,"n":88,"o":38.22,"t":"2025-04-21T04:00:00Z","v":3748,"vw":38.046349},{"c":39.1587,"h":39.19,"l":39.11,"n":76,"o":39.11,"t":"2025-04-22T04:00:00Z","v":685,"vw":39.150591},{"c":40.5632,"h":41.127,"l":40.3593,"n":76,"o":40.715,"t":"2025-04-23T04:00:00Z","v":1897,"vw":40.605483},{"c":42.1741,"h":42.1741,"l":41.82,"n":101,"o":41.8452,"t":"2025-04-24T04:00:00Z","v":4865,"vw":41.876648},{"c":42.7033,"h":42.775,"l":41.99,"n":518,"o":42.2,"t":"2025-04-25T04:00:00Z","v":2872,"vw":42.485574},{"c":42.4561,"h":42.59,"l":41.9729,"n":149,"o":42.4603,"t":"2025-04-28T04:00:00Z","v":4165,"vw":42.262943},{"c":42.5098,"h":42.5098,"l":42.38,"n":86,"o":42.38,"t":"2025-04-29T04:00:00Z","v":806,"vw":42.38},{"c":42.74,"h":42.77,"l":41.49,"n":93,"o":41.49,"t":"2025-04-30T04:00:00Z","v":1763,"vw":42.171209},{"c":42.9675,"h":43.388,"l":42.9675,"n":90,"o":43.255,"t":"2025-05-01T04:00:00Z","v":2482,"vw":43.145985},{"c":44.0918,"h":44.2835,"l":43.67,"n":107,"o":43.67,"t":"2025-05-02T04:00:00Z","v":3787,"vw":44.073232},{"c":43.9153,"h":44.14,"l":43.88,"n":108,"o":43.88,"t":"2025-05-05T04:00:00Z","v":6197,"vw":44.025361},{"c":43.6447,"h":43.9,"l":43.53,"n":109,"o":43.6,"t":"2025-05-06T04:00:00Z","v":3819,"vw":43.709812},{"c":43.8518,"h":43.8518,"l":42.97,"n":70,"o":42.97,"t":"2025-05-07T04:00:00Z","v":2186,"vw":43.171516},{"c":44.1661,"h":44.51,"l":43.94,"n":89,"o":43.96,"t":"2025-05-08T04:00:00Z","v":4605,"vw":44.323707},{"c":44.3763,"h":44.3763,"l":44.2001,"n":75,"o":44.2001,"t":"2025-05-09T04:00:00Z","v":1612,"vw":44.273902},{"c":46.134,"h":46.15,"l":45.64,"n":113,"o":46.14,"t":"2025-05-12T04:00:00Z","v":6018,"vw":46.113205},{"c":47.0726,"h":47.0726,"l":46.35,"n":143,"o":46.35,"t":"2025-05-13T04:00:00Z","v":3844,"vw":46.757735},{"c":47.5055,"h":47.58,"l":47.41,"n":100,"o":47.41,"t":"2025-05-14T04:00:00Z","v":1594,"vw":47.5048},{"c":47.3979,"h":47.6164,"l":47.28,"n":117,"o":47.485,"t":"2025-05-15T04:00:00Z","v":2961,"vw":47.532159},{"c":47.377,"h":47.377,"l":47.27,"n":105,"o":47.3641,"t":"2025-05-16T04:00:00Z","v":1235,"vw":47.322784},{"c":47.3233,"h":47.3233,"l":46.72,"n":115,"o":46.72,"t":"2025-05-19T04:00:00Z","v":1965,"vw":46.993522},{"c":47.2749,"h":47.2749,"l":46.995,"n":87,"o":47.17,"t":"2025-05-20T04:00:00Z","v":1287,"vw":47.079221},{"c":46.7186,"h":46.94,"l":46.53,"n":60,"o":46.94,"t":"2025-05-21T04:00:00Z","v":1407,"vw":46.850857},{"c":46.6845,"h":46.6845,"l":46.591,"n":73,"o":46.6,"t":"2025-05-22T04:00:00Z","v":559,"vw":46.5955},{"c":46.0725,"h":46.0725,"l":45.7962,"n":95,"o":45.84,"t":"2025-05-23T04:00:00Z","v":2330,"vw":45.916681},{"c":47.3231,"h":47.52,"l":47.25,"n":111,"o":47.335,"t":"2025-05-27T04:00:00Z","v":1502,"vw":47.351464},{"c":47.0827,"h":47.62,"l":47.0827,"n":59,"o":47.62,"t":"2025-05-28T04:00:00Z","v":769,"vw":47.62},{"c":47.2906,"h":47.86,"l":47.195,"n":74,"o":47.86,"t":"2025-05-29T04:00:00Z","v":2729,"vw":47.602326},{"c":46.6431,"h":46.6431,"l":46.16,"n":70,"o":46.2,"t":"2025-05-30T04:00:00Z","v":1491,"vw":46.193223},{"c":47.1686,"h":47.1686,"l":46.75,"n":107,"o":46.75,"t":"2025-06-02T04:00:00Z","v":2683,"vw":47.034253},{"c":48.1303,"h":48.15,"l":47.22,"n":146,"o":47.38,"t":"2025-06-03T04:00:00Z","v":6270,"vw":47.944712},{"c":48.115,"h":48.175,"l":48,"n":110,"o":48.06,"t":"2025-06-04T04:00:00Z","v":4889,"vw":48.070849},{"c":48.0176,"h":48.7617,"l":48.0176,"n":126,"o":48.3619,"t":"2025-06-05T04:00:00Z","v":3657,"vw":48.605444},{"c":48.2079,"h":48.44,"l":48.2079,"n":78,"o":48.407,"t":"2025-06-06T04:00:00Z","v":1194,"vw":48.416214},{"c":48.8526,"h":49.03,"l":48.71,"n":142,"o":48.71,"t":"2025-06-09T04:00:00Z","v":4479,"vw":48.902344},{"c":49.5587,"h":49.565,"l":48.92,"n":81,"o":48.92,"t":"2025-06-10T04:00:00Z","v":2225,"vw":49.269137},{"c":49.6333,"h":49.66,"l":49.48,"n":90,"o":49.66,"t":"2025-06-11T04:00:00Z","v":1445,"vw":49.571205},{"c":49.8781,"h":49.8781,"l":49.633,"n":71,"o":49.633,"t":"2025-06-12T04:00:00Z","v":1060,"vw":49.762889},{"c":48.8778,"h":49.47,"l":48.8778,"n":68,"o":49.47,"t":"2025-06-13T04:00:00Z","v":604,"vw":49.47},{"c":49.9856,"h":50.14,"l":49.21,"n":148,"o":49.21,"t":"2025-06-16T04:00:00Z","v":2507,"vw":49.931105},{"c":49.7625,"h":50.19,"l":49.7625,"n":102,"o":50.12,"t":"2025-06-17T04:00:00Z","v":1886,"vw":50.112106},{"c":49.9247,"h":50.11,"l":49.9247,"n":79,"o":50.08,"t":"2025-06-18T04:00:00Z","v":2888,"vw":50.018358},{"c":49.6192,"h":50.17,"l":49.27,"n":119,"o":50.13,"t":"2025-06-20T04:00:00Z","v":3470,"vw":49.571044},{"c":50.0732,"h":50.0732,"l":49.9732,"n":79,"o":49.9732,"t":"2025-06-23T04:00:00Z","v":1182,"vw":49.976222},{"c":51.4906,"h":51.4906,"l":51.48,"n":101,"o":51.48,"t":"2025-06-24T04:00:00Z","v":829,"vw":51.48},{"c":51.9155,"h":51.9155,"l":51.88,"n":103,"o":51.88,"t":"2025-06-25T04:00:00Z","v":1147,"vw":51.88},{"c":52.2032,"h":52.25,"l":52.15,"n":80,"o":52.15,"t":"2025-06-26T04:00:00Z","v":705,"vw":52.2},{"c":52.3998,"h":52.6599,"l":52.07,"n":108,"o":52.6599,"t":"2025-06-27T04:00:00Z","v":1616,"vw":52.154314},{"c":52.5474,"h":52.63,"l":52.23,"n":134,"o":52.23,"t":"2025-06-30T04:00:00Z","v":3239,"vw":52.509351},{"c":52.1162,"h":52.43,"l":51.74,"n":142,"o":52.43,"t":"2025-07-01T04:00:00Z","v":2893,"vw":52.121223},{"c":52.1543,"h":52.1543,"l":51.2501,"n":123,"o":51.56,"t":"2025-07-02T04:00:00Z","v":4333,"vw":51.636927},{"c":52.4399,"h":52.64,"l":52.17,"n":92,"o":52.17,"t":"2025-07-03T04:00:00Z","v":2116,"vw":52.420665},{"c":51.9593,"h":52.26,"l":51.8174,"n":180,"o":52.04,"t":"2025-07-07T04:00:00Z","v":5182,"vw":52.131255},{"c":52.403,"h":52.59,"l":52.08,"n":116,"o":52.08,"t":"2025-07-08T04:00:00Z","v":2836,"vw":52.38233},{"c":52.646,"h":52.75,"l":52.51,"n":119,"o":52.72,"t":"2025-07-09T04:00:00Z","v":5255,"vw":52.669526},{"c":52.8993,"h":52.8993,"l":52.735,"n":97,"o":52.8,"t":"2025-07-10T04:00:00Z","v":2458,"vw":52.817378},{"c":52.9205,"h":53.15,"l":52.57,"n":97,"o":52.57,"t":"2025-07-11T04:00:00Z","v":1592,"vw":52.983863},{"c":52.6875,"h":52.78,"l":52.5012,"n":125,"o":52.62,"t":"2025-07-14T04:00:00Z","v":2760,"vw":52.611237},{"c":53.3672,"h":53.56,"l":53.3672,"n":119,"o":53.47,"t":"2025-07-15T04:00:00Z","v":2752,"vw":53.466891},{"c":53.0252,"h":53.0252,"l":52.24,"n":148,"o":52.71,"t":"2025-07-16T04:00:00Z","v":2101,"vw":52.450949},{"c":53.3409,"h":53.44,"l":53.01,"n":137,"o":53.01,"t":"2025-07-17T04:00:00Z","v":2908,"vw":53.292986},{"c":53.0763,"h":53.18,"l":53.04,"n":127,"o":53.18,"t":"2025-07-18T04:00:00Z","v":1258,"vw":53.1258},{"c":53.1902,"h":53.52,"l":52.98,"n":129,"o":52.98,"t":"2025-07-21T04:00:00Z","v":5058,"vw":53.438018},{"c":52.3162,"h":52.415,"l":51.8,"n":166,"o":52.04,"t":"2025-07-22T04:00:00Z","v":2556,"vw":52.108174},{"c":52.4667,"h":52.4667,"l":52.09,"n":103,"o":52.09,"t":"2025-07-23T04:00:00Z","v":831,"vw":52.09},{"c":52.8337,"h":52.8337,"l":52.82,"n":93,"o":52.82,"t":"2025-07-24T04:00:00Z","v":1158,"vw":52.82},{"c":52.846,"h":52.846,"l":52.66,"n":69,"o":52.66,"t":"2025-07-25T04:00:00Z","v":577,"vw":52.66},{"c":53.409,"h":53.44,"l":53.2,"n":132,"o":53.32,"t":"2025-07-28T04:00:00Z","v":2021,"vw":53.300526},{"c":53.4304,"h":53.93,"l":53.36,"n":114,"o":53.915,"t":"2025-07-29T04:00:00Z","v":2616,"vw":53.551615},{"c":53.8241,"h":54.05,"l":53.68,"n":99,"o":53.68,"t":"2025-07-30T04:00:00Z","v":1667,"vw":53.731977},{"c":52.3279,"h":53.37,"l":52.3279,"n":158,"o":53.37,"t":"2025-07-31T04:00:00Z","v":2421,"vw":52.993355},{"c":51.6716,"h":51.865,"l":51,"n":145,"o":51,"t":"2025-08-01T04:00:00Z","v":7138,"vw":51.404048},{"c":52.4807,"h":52.4807,"l":52.175,"n":114,"o":52.2073,"t":"2025-08-04T04:00:00Z","v":3607,"vw":52.258348},{"c":52.1199,"h":52.26,"l":51.86,"n":153,"o":52.26,"t":"2025-08-05T04:00:00Z","v":9261,"vw":52.081041},{"c":51.3992,"h":51.48,"l":50.9541,"n":174,"o":51.11,"t":"2025-08-06T04:00:00Z","v":6071,"vw":51.134647},{"c":52.05,"h":52.5,"l":51.831,"n":105,"o":52.5,"t":"2025-08-07T04:00:00Z","v":3461,"vw":52.025299},{"c":52.4402,"h":52.4402,"l":52.23,"n":98,"o":52.23,"t":"2025-08-08T04:00:00Z","v":1003,"vw":52.244004},{"c":52.4676,"h":52.999,"l":52.4676,"n":95,"o":52.999,"t":"2025-08-11T04:00:00Z","v":2337,"vw":52.776531},{"c":53.3668,"h":53.43,"l":52.68,"n":103,"o":52.68,"t":"2025-08-12T04:00:00Z","v":2702,"vw":53.351214},{"c":53.5405,"h":53.79,"l":53.51,"n":97,"o":53.51,"t":"2025-08-13T04:00:00Z","v":2782,"vw":53.540888},{"c":53.595,"h":53.595,"l":53.16,"n":93,"o":53.16,"t":"2025-08-14T04:00:00Z","v":2497,"vw":53.428627},{"c":52.6678,"h":52.97,"l":52.445,"n":103,"o":52.97,"t":"2025-08-15T04:00:00Z","v":1192,"vw":52.645},{"c":52.9579,"h":52.9579,"l":52.73,"n":88,"o":52.81,"t":"2025-08-18T04:00:00Z","v":1158,"vw":52.786477},{"c":51.9893,"h":52.93,"l":51.9893,"n":122,"o":52.93,"t":"2025-08-19T04:00:00Z","v":3690,"vw":52.275078},{"c":51.7202,"h":51.75,"l":50.885,"n":105,"o":51.75,"t":"2025-08-20T04:00:00Z","v":1152,"vw":51.545508},{"c":51.4691,"h":51.4691,"l":51.4691,"n":60,"o":51.4691,"t":"2025-08-21T04:00:00Z","v":634,"vw":51.4691},{"c":52.5045,"h":52.72,"l":51.9799,"n":65,"o":51.9799,"t":"2025-08-22T04:00:00Z","v":1486,"vw":52.561131},{"c":52.607,"h":52.83,"l":52.5351,"n":83,"o":52.5351,"t":"2025-08-25T04:00:00Z","v":768,"vw":52.732571},{"c":53.0063,"h":53.11,"l":53.0063,"n":82,"o":53.11,"t":"2025-08-26T04:00:00Z","v":766,"vw":53.11},{"c":53.1912,"h":53.1912,"l":52.99,"n":82,"o":52.99,"t":"2025-08-27T04:00:00Z","v":1415,"vw":53.095395},{"c":53.5098,"h":53.5098,"l":53.4314,"n":98,"o":53.4314,"t":"2025-08-28T04:00:00Z","v":626,"vw":53.4314},{"c":52.057,"h":52.0719,"l":51.98,"n":141,"o":51.995,"t":"2025-08-29T04:00:00Z","v":1847,"vw":52.021962},{"c":51.4854,"h":51.4854,"l":50.91,"n":214,"o":51.12,"t":"2025-09-02T04:00:00Z","v":10218,"vw":51.290773},{"c":50.949,"h":50.99,"l":50.53,"n":129,"o":50.99,"t":"2025-09-03T04:00:00Z","v":2982,"vw":50.828518},{"c":51.5469,"h":51.5469,"l":50.7,"n":114,"o":50.8297,"t":"2025-09-04T04:00:00Z","v":2581,"vw":50.875823},{"c":52.0345,"h":52.275,"l":51.46,"n":139,"o":52.18,"t":"2025-09-05T04:00:00Z","v":1353,"vw":51.794877},{"c":52.5046,"h":52.7,"l":52.5038,"n":102,"o":52.7,"t":"2025-09-08T04:00:00Z","v":2792,"vw":52.53249},{"c":52.7535,"h":52.7535,"l":52.6,"n":75,"o":52.6,"t":"2025-09-09T04:00:00Z","v":482,"vw":52.63},{"c":53.1606,"h":53.3,"l":53.03,"n":106,"o":53.0771,"t":"2025-09-10T04:00:00Z","v":1922,"vw":53.138353},{"c":53.5457,"h":53.5457,"l":53.5,"n":75,"o":53.5,"t":"2025-09-11T04:00:00Z","v":441,"vw":53.5},{"c":53.5951,"h":53.5951,"l":53.55,"n":90,"o":53.55,"t":"2025-09-12T04:00:00Z","v":448,"vw":53.55},{"c":54.0494,"h":54.075,"l":53.525,"n":113,"o":53.63,"t":"2025-09-15T04:00:00Z","v":3319,"vw":53.771367},{"c":54.1902,"h":54.41,"l":53.98,"n":255,"o":54.41,"t":"2025-09-16T04:00:00Z","v":2362,"vw":54.208272},{"c":53.9025,"h":54.2,"l":53.75,"n":188,"o":53.88,"t":"2025-09-17T04:00:00Z","v":1852,"vw":53.859438},{"c":55.2407,"h":55.3999,"l":54.7,"n":224,"o":54.7,"t":"2025-09-18T04:00:00Z","v":5754,"vw":54.934729},{"c":54.9342,"h":55.03,"l":54.76,"n":194,"o":54.76,"t":"2025-09-19T04:00:00Z","v":1213,"vw":54.93},{"c":55.8461,"h":55.8461,"l":55.101,"n":291,"o":55.16,"t":"2025-09-22T04:00:00Z","v":6075,"vw":55.468538},{"c":55.8461,"h":56.27,"l":55.6805,"n":125,"o":55.94,"t":"2025-09-23T04:00:00Z","v":2116,"vw":55.819107},{"c":55.7592,"h":55.79,"l":55.63,"n":136,"o":55.63,"t":"2025-09-24T04:00:00Z","v":2440,"vw":55.741957},{"c":55.7155,"h":55.92,"l":54.78,"n":155,"o":54.89,"t":"2025-09-25T04:00:00Z","v":1970,"vw":55.380889},{"c":55.833,"h":55.833,"l":55.47,"n":153,"o":55.65,"t":"2025-09-26T04:00:00Z","v":1416,"vw":55.556475},{"c":56.0104,"h":56.3,"l":56.0104,"n":147,"o":56.3,"t":"2025-09-29T04:00:00Z","v":914,"vw":56.2},{"c":56.431,"h":56.431,"l":56.09,"n":132,"o":56.09,"t":"2025-09-30T04:00:00Z","v":954,"vw":56.251188},{"c":57.6265,"h":57.6265,"l":57.3,"n":134,"o":57.52,"t":"2025-10-01T04:00:00Z","v":1636,"vw":57.32},{"c":58.2988,"h":58.2988,"l":58.2899,"n":143,"o":58.2899,"t":"2025-10-02T04:00:00Z","v":643,"vw":58.2899},{"c":58.173,"h":58.585,"l":58.13,"n":168,"o":58.45,"t":"2025-10-03T04:00:00Z","v":1790,"vw":58.389945},{"c":59.0822,"h":59.86,"l":59.0822,"n":157,"o":59.86,"t":"2025-10-06T04:00:00Z","v":1788,"vw":59.372071},{"c":58.1607,"h":59.73,"l":58.09,"n":242,"o":59.73,"t":"2025-10-07T04:00:00Z","v":7471,"vw":58.443862},{"c":59.18,"h":59.18,"l":57.53,"n":191,"o":57.79,"t":"2025-10-08T04:00:00Z","v":5783,"vw":58.62126},{"c":58.8492,"h":58.98,"l":58.55,"n":145,"o":58.98,"t":"2025-10-09T04:00:00Z","v":2502,"vw":58.709462},{"c":55.9339,"h":59.04,"l":55.9339,"n":287,"o":59.04,"t":"2025-10-10T04:00:00Z","v":5425,"vw":57.590739},{"c":58.3176,"h":58.3176,"l":57.41,"n":147,"o":57.91,"t":"2025-10-13T04:00:00Z","v":3317,"vw":57.816233},{"c":57.2206,"h":58.1,"l":57.15,"n":158,"o":57.15,"t":"2025-10-14T04:00:00Z","v":72034,"vw":57.82643},{"c":58.3982,"h":58.51,"l":58.15,"n":199,"o":58.15,"t":"2025-10-15T04:00:00Z","v":1806,"vw":58.426798},{"c":58.7735,"h":59.3699,"l":58.385,"n":111,"o":59.07,"t":"2025-10-16T04:00:00Z","v":1874,"vw":58.923434},{"c":58.7591,"h":58.895,"l":58.58,"n":120,"o":58.895,"t":"2025-10-17T04:00:00Z","v":1040,"vw":58.79},{"c":59.5976,"h":59.925,"l":59.5,"n":191,"o":59.54,"t":"2025-10-20T04:00:00Z","v":3314,"vw":59.68395},{"c":59.159,"h":59.69,"l":59,"n":197,"o":59.69,"t":"2025-10-21T04:00:00Z","v":3338,"vw":59.165711},{"c":58.0413,"h":59.08,"l":57.5808,"n":265,"o":59.08,"t":"2025-10-22T04:00:00Z","v":3639,"vw":58.576275},{"c":59.0367,"h":59.26,"l":57.61,"n":182,"o":57.61,"t":"2025-10-23T04:00:00Z","v":5681,"vw":59.008055},{"c":60.0378,"h":60.2299,"l":59.78,"n":286,"o":60,"t":"2025-10-24T04:00:00Z","v":13512,"vw":60.107278},{"c":61.3053,"h":61.45,"l":60.62,"n":336,"o":60.62,"t":"2025-10-27T04:00:00Z","v":8523,"vw":61.139911},{"c":61.7124,"h":61.7124,"l":61.02,"n":184,"o":61.2456,"t":"2025-10-28T04:00:00Z","v":3259,"vw":61.294618},{"c":62.4589,"h":62.95,"l":62.3,"n":259,"o":62.36,"t":"2025-10-29T04:00:00Z","v":8526,"vw":62.742206},{"c":61.8015,"h":62.52,"l":61.8015,"n":268,"o":62.3764,"t":"2025-10-30T04:00:00Z","v":4900,"vw":62.082271},{"c":62.1,"h":62.465,"l":61.33,"n":287,"o":62.2109,"t":"2025-10-31T04:00:00Z","v":7357,"vw":62.006089},{"c":62.1698,"h":62.605,"l":62.025,"n":304,"o":62.45,"t":"2025-11-03T05:00:00Z","v":11557,"vw":62.329263},{"c":60.1051,"h":61.5672,"l":60.1051,"n":330,"o":61.05,"t":"2025-11-04T05:00:00Z","v":7022,"vw":61.029597},{"c":60.5932,"h":61.28,"l":59.4,"n":297,"o":59.4,"t":"2025-11-05T05:00:00Z","v":10628,"vw":60.533709},{"c":59.2404,"h":60.33,"l":59,"n":310,"o":60.33,"t":"2025-11-06T05:00:00Z","v":9907,"vw":59.546129},{"c":58.6783,"h":58.78,"l":57.04,"n":362,"o":58.78,"t":"2025-11-07T05:00:00Z","v":10886,"vw":57.60268},{"c":60.4753,"h":60.4795,"l":59.68,"n":294,"o":60.0901,"t":"2025-11-10T05:00:00Z","v":6908,"vw":60.029965},{"c":59.3567,"h":59.585,"l":59.315,"n":173,"o":59.3966,"t":"2025-11-11T05:00:00Z","v":4182,"vw":59.468452},{"c":59.8413,"h":60.13,"l":59.55,"n":186,"o":60.13,"t":"2025-11-12T05:00:00Z","v":3926,"vw":59.886919},{"c":58.1813,"h":59.45,"l":57.7119,"n":272,"o":59.45,"t":"2025-11-13T05:00:00Z","v":9641,"vw":58.220551},{"c":58.2862,"h":58.88,"l":56.92,"n":215,"o":56.92,"t":"2025-11-14T05:00:00Z","v":5392,"vw":58.337974},{"c":57.6767,"h":58.795,"l":57.34,"n":249,"o":58.6,"t":"2025-11-17T05:00:00Z","v":7164,"vw":58.083857},{"c":56.6671,"h":57.0212,"l":56.207,"n":203,"o":56.86,"t":"2025-11-18T05:00:00Z","v":3281,"vw":56.675669},{"c":57.7238,"h":58.12,"l":57.16,"n":161,"o":57.74,"t":"2025-11-19T05:00:00Z","v":6627,"vw":57.661095},{"c":55.3676,"h":59.18,"l":55.3676,"n":225,"o":58.95,"t":"2025-11-20T05:00:00Z","v":7137,"vw":57.731284},{"c":55.5372,"h":56.18,"l":54.28,"n":260,"o":55.16,"t":"2025-11-21T05:00:00Z","v":4990,"vw":55.24511},{"c":57.58,"h":57.73,"l":56.08,"n":164,"o":56.08,"t":"2025-11-24T05:00:00Z","v":4648,"vw":56.976969},{"c":57.5565,"h":57.5565,"l":56.1321,"n":233,"o":56.69,"t":"2025-11-25T05:00:00Z","v":18037,"vw":56.916928},{"c":58.8265,"h":59.05,"l":58.1,"n":139,"o":58.18,"t":"2025-11-26T05:00:00Z","v":3073,"vw":58.657254},{"c":59.4329,"h":59.4432,"l":58.765,"n":190,"o":59.28,"t":"2025-11-28T05:00:00Z","v":6236,"vw":59.103013},{"c":59.82,"h":59.96,"l":58.73,"n":222,"o":59.11,"t":"2025-12-01T05:00:00Z","v":5608,"vw":59.178248},{"c":60.69,"h":60.81,"l":59.92,"n":255,"o":60.61,"t":"2025-12-02T05:00:00Z","v":9128,"vw":60.552998},{"c":60.4694,"h":60.65,"l":59.384,"n":232,"o":59.6703,"t":"2025-12-03T05:00:00Z","v":8007,"vw":59.939437},{"c":60.0758,"h":60.7,"l":59.851,"n":211,"o":60.7,"t":"2025-12-04T05:00:00Z","v":5766,"vw":60.273928},{"c":60.5237,"h":61.016,"l":60.5041,"n":190,"o":60.7692,"t":"2025-12-05T05:00:00Z","v":4909,"vw":60.691803},{"c":61.2498,"h":61.3099,"l":60.704,"n":189,"o":61.3,"t":"2025-12-08T05:00:00Z","v":4911,"vw":61.080996},{"c":61.3142,"h":61.42,"l":60.78,"n":174,"o":60.78,"t":"2025-12-09T05:00:00Z","v":4140,"vw":61.200151},{"c":61.9633,"h":61.99,"l":60.9509,"n":190,"o":61.26,"t":"2025-12-10T05:00:00Z","v":5423,"vw":61.359316},{"c":61.3248,"h":61.42,"l":60.5259,"n":192,"o":60.7328,"t":"2025-12-11T05:00:00Z","v":3213,"vw":60.873006},{"c":59.0014,"h":59.7,"l":59.0014,"n":257,"o":59.2,"t":"2025-12-12T05:00:00Z","v":2750,"vw":59.207745},{"c":58.6915,"h":59.88,"l":58.63,"n":178,"o":59.88,"t":"2025-12-15T05:00:00Z","v":3836,"vw":59.157594},{"c":58.6423,"h":58.85,"l":58.21,"n":198,"o":58.85,"t":"2025-12-16T05:00:00Z","v":5184,"vw":58.395686},{"c":56.638,"h":58.29,"l":56.638,"n":272,"o":58.29,"t":"2025-12-17T05:00:00Z","v":4185,"vw":57.229573},{"c":57.9659,"h":58.3,"l":57.8501,"n":152,"o":58.16,"t":"2025-12-18T05:00:00Z","v":3454,"vw":58.078049},{"c":59.1441,"h":59.41,"l":59.08,"n":159,"o":59.1321,"t":"2025-12-19T05:00:00Z","v":1970,"vw":59.209586},{"c":59.5287,"h":59.91,"l":59.49,"n":228,"o":59.91,"t":"2025-12-22T05:00:00Z","v":5372,"vw":59.680642},{"c":60.1617,"h":60.32,"l":59.5277,"n":248,"o":59.96,"t":"2025-12-23T05:00:00Z","v":14966,"vw":60.109757},{"c":60.3661,"h":60.46,"l":60.15,"n":121,"o":60.15,"t":"2025-12-24T05:00:00Z","v":3122,"vw":60.230778},{"c":60.6085,"h":60.83,"l":60.359,"n":182,"o":60.359,"t":"2025-12-26T05:00:00Z","v":3862,"vw":60.680109},{"c":60.4428,"h":60.7,"l":59.9,"n":209,"o":59.9,"t":"2025-12-29T05:00:00Z","v":5455,"vw":60.303318},{"c":60.4512,"h":60.855,"l":60.29,"n":278,"o":60.37,"t":"2025-12-30T05:00:00Z","v":17807,"vw":60.624219},{"c":59.4547,"h":60.36,"l":59.4547,"n":289,"o":60.36,"t":"2025-12-31T05:00:00Z","v":18398,"vw":59.734423},{"c":61.6559,"h":61.79,"l":60.78,"n":319,"o":60.78,"t":"2026-01-02T05:00:00Z","v":10619,"vw":61.331968},{"c":62.3899,"h":63.08,"l":62.1,"n":333,"o":62.94,"t":"2026-01-05T05:00:00Z","v":13555,"vw":62.605154},{"c":63.7453,"h":63.75,"l":62.8,"n":276,"o":63.3,"t":"2026-01-06T05:00:00Z","v":7890,"vw":63.47056},{"c":63.63,"h":63.6675,"l":63.25,"n":221,"o":63.268,"t":"2026-01-07T05:00:00Z","v":4067,"vw":63.385683},{"c":62.61,"h":63.63,"l":61.7001,"n":258,"o":63.63,"t":"2026-01-08T05:00:00Z","v":6146,"vw":62.359203},{"c":64.31,"h":64.31,"l":63.2,"n":260,"o":63.4,"t":"2026-01-09T05:00:00Z","v":5535,"vw":63.801405},{"c":64.59,"h":64.59,"l":63.775,"n":292,"o":63.92,"t":"2026-01-12T05:00:00Z","v":9180,"vw":64.089951},{"c":64.66,"h":64.74,"l":64.23,"n":274,"o":64.41,"t":"2026-01-13T05:00:00Z","v":6848,"vw":64.497307},{"c":63.91,"h":63.91,"l":63.38,"n":315,"o":63.38,"t":"2026-01-14T05:00:00Z","v":4050,"vw":63.506433},{"c":65.25,"h":66.05,"l":65.25,"n":337,"o":65.69,"t":"2026-01-15T05:00:00Z","v":8050,"vw":65.688572},{"c":65.9364,"h":66.5,"l":65.7922,"n":293,"o":66.39,"t":"2026-01-16T05:00:00Z","v":8029,"vw":66.052666},{"c":64.7,"h":65.63,"l":64.5,"n":475,"o":65.12,"t":"2026-01-20T05:00:00Z","v":14396,"vw":65.030803},{"c":66.59,"h":66.8504,"l":65.34,"n":322,"o":65.34,"t":"2026-01-21T05:00:00Z","v":9616,"vw":66.216686},{"c":66.89,"h":68.09,"l":66.615,"n":334,"o":68.09,"t":"2026-01-22T05:00:00Z","v":13246,"vw":66.847005},{"c":66.3,"h":66.74,"l":65.98,"n":318,"o":66.5,"t":"2026-01-23T05:00:00Z","v":8123,"vw":66.271249},{"c":66.22,"h":66.36,"l":65.7595,"n":355,"o":65.8,"t":"2026-01-26T05:00:00Z","v":17236,"vw":66.044505},{"c":67.5629,"h":67.93,"l":66.718,"n":338,"o":66.718,"t":"2026-01-27T05:00:00Z","v":14974,"vw":67.590765},{"c":68.58,"h":68.69,"l":68.165,"n":293,"o":68.64,"t":"2026-01-28T05:00:00Z","v":8981,"vw":68.373628},{"c":68.3124,"h":68.5,"l":66.34,"n":414,"o":68.05,"t":"2026-01-29T05:00:00Z","v":7827,"vw":67.494086},{"c":66.0836,"h":67.64,"l":65.715,"n":387,"o":67.64,"t":"2026-01-30T05:00:00Z","v":10160,"vw":66.965715},{"c":67.26,"h":67.569,"l":65.7,"n":461,"o":65.7,"t":"2026-02-02T05:00:00Z","v":28559,"vw":66.888181},{"c":66.06,"h":67.61,"l":64.54,"n":593,"o":67.13,"t":"2026-02-03T05:00:00Z","v":23254,"vw":65.991582},{"c":63.49,"h":65.27,"l":62.3,"n":492,"o":65,"t":"2026-02-04T05:00:00Z","v":19796,"vw":64.138477},{"c":63.1955,"h":63.76,"l":62.19,"n":433,"o":62.92,"t":"2026-02-05T05:00:00Z","v":10499,"vw":63.123339},{"c":66.3999,"h":66.3999,"l":64.8591,"n":288,"o":64.8591,"t":"2026-02-06T05:00:00Z","v":6038,"vw":65.774376},{"c":67.1046,"h":67.46,"l":63.21,"n":267,"o":63.21,"t":"2026-02-09T05:00:00Z","v":9982,"vw":66.733867},{"c":67.17,"h":67.5,"l":66.72,"n":258,"o":67.3,"t":"2026-02-10T05:00:00Z","v":10313,"vw":67.160645},{"c":69.15,"h":69.15,"l":67.3401,"n":267,"o":68.13,"t":"2026-02-11T05:00:00Z","v":15704,"vw":68.719591},{"c":67.55,"h":69.38,"l":67.17,"n":795,"o":69.38,"t":"2026-02-12T05:00:00Z","v":30126,"vw":67.99798},{"c":68.04,"h":68.31,"l":66.8,"n":583,"o":67.92,"t":"2026-02-13T05:00:00Z","v":25167,"vw":67.544632},{"c":67.56,"h":68.04,"l":66.495,"n":444,"o":67.44,"t":"2026-02-17T05:00:00Z","v":16166,"vw":67.407734},{"c":68.6199,"h":69.06,"l":68.015,"n":284,"o":68.015,"t":"2026-02-18T05:00:00Z","v":8080,"vw":68.6247},{"c":67.9276,"h":68.21,"l":67.43,"n":401,"o":68.21,"t":"2026-02-19T05:00:00Z","v":6317,"vw":67.72317},{"c":68.91,"h":69.12,"l":67.4,"n":394,"o":67.4,"t":"2026-02-20T05:00:00Z","v":13117,"vw":68.61659},{"c":68.26,"h":68.86,"l":67.5101,"n":441,"o":68.6,"t":"2026-02-23T05:00:00Z","v":13030,"vw":68.023541},{"c":69.33,"h":69.65,"l":69.08,"n":364,"o":69.08,"t":"2026-02-24T05:00:00Z","v":13911,"vw":69.426255},{"c":70.45,"h":70.55,"l":69.975,"n":442,"o":70.18,"t":"2026-02-25T05:00:00Z","v":13834,"vw":70.232074},{"c":68.28,"h":70.15,"l":66.93,"n":587,"o":70.15,"t":"2026-02-26T05:00:00Z","v":11246,"vw":68.191367},{"c":67.5,"h":67.66,"l":66.77,"n":512,"o":67,"t":"2026-02-27T05:00:00Z","v":106488,"vw":67.45828},{"c":67.3972,"h":67.5999,"l":65.76,"n":566,"o":66.16,"t":"2026-03-02T05:00:00Z","v":13178,"vw":66.47888},{"c":64.85,"h":65.45,"l":63.91,"n":638,"o":65.22,"t":"2026-03-03T05:00:00Z","v":31445,"vw":64.788702},{"c":64.87,"h":65.3899,"l":64.369,"n":354,"o":65,"t":"2026-03-04T05:00:00Z","v":13405,"vw":64.798256},{"c":64.03,"h":65.35,"l":63,"n":581,"o":64.22,"t":"2026-03-05T05:00:00Z","v":13947,"vw":63.931083},{"c":62.06,"h":63.87,"l":62,"n":400,"o":62.5,"t":"2026-03-06T05:00:00Z","v":7205,"vw":62.90237},{"c":63.95,"h":63.95,"l":61,"n":369,"o":61,"t":"2026-03-09T04:00:00Z","v":11929,"vw":61.475444},{"c":64.68,"h":66.1,"l":64.375,"n":354,"o":66.1,"t":"2026-03-10T04:00:00Z","v":6159,"vw":65.012325},{"c":64.99,"h":65.74,"l":64.695,"n":327,"o":65.74,"t":"2026-03-11T04:00:00Z","v":10584,"vw":65.036675},{"c":62.88,"h":64.37,"l":62.74,"n":482,"o":64.37,"t":"2026-03-12T04:00:00Z","v":19331,"vw":63.431481},{"c":62.7883,"h":63.71,"l":62.71,"n":306,"o":63.44,"t":"2026-03-13T04:00:00Z","v":5753,"vw":63.222984},{"c":64.0008,"h":64.5899,"l":63.9501,"n":345,"o":64.12,"t":"2026-03-16T04:00:00Z","v":6776,"vw":64.376738},{"c":64.47,"h":64.7277,"l":64.31,"n":267,"o":64.56,"t":"2026-03-17T04:00:00Z","v":100000,"vw":64.473725},{"c":64.17,"h":65.12,"l":64.17,"n":365,"o":64.71,"t":"2026-03-18T04:00:00Z","v":7318,"vw":64.646446},{"c":64.37,"h":64.855,"l":62.502,"n":362,"o":62.93,"t":"2026-03-19T04:00:00Z","v":12132,"vw":63.79629},{"c":63.04,"h":64.2,"l":62.69,"n":398,"o":64.145,"t":"2026-03-20T04:00:00Z","v":7904,"vw":63.616028},{"c":64.04,"h":65.49,"l":64.04,"n":363,"o":64.35,"t":"2026-03-23T04:00:00Z","v":17002,"vw":64.749767},{"c":64.8427,"h":65.3499,"l":63.89,"n":265,"o":63.89,"t":"2026-03-24T04:00:00Z","v":6033,"vw":64.866138},{"c":65.8761,"h":66.2,"l":65.5,"n":257,"o":65.97,"t":"2026-03-25T04:00:00Z","v":7090,"vw":65.922469},{"c":63.3021,"h":65.0299,"l":63.3021,"n":394,"o":65.0299,"t":"2026-03-26T04:00:00Z","v":7591,"vw":64.297169},{"c":62.034,"h":62.91,"l":61.96,"n":488,"o":62.78,"t":"2026-03-27T04:00:00Z","v":11275,"vw":62.303184},{"c":60.1818,"h":63.01,"l":59.62,"n":622,"o":63.01,"t":"2026-03-30T04:00:00Z","v":20251,"vw":60.561222},{"c":63.21,"h":63.39,"l":61.07,"n":392,"o":61.07,"t":"2026-03-31T04:00:00Z","v":18053,"vw":61.61868},{"c":64.9337,"h":65.63,"l":63.87,"n":444,"o":63.87,"t":"2026-04-01T04:00:00Z","v":15814,"vw":65.030508},{"c":64.7131,"h":64.7131,"l":62.6,"n":401,"o":62.88,"t":"2026-04-02T04:00:00Z","v":10262,"vw":63.519978},{"c":65.3938,"h":65.5,"l":64.72,"n":344,"o":65.36,"t":"2026-04-06T04:00:00Z","v":10963,"vw":65.189058},{"c":65.875,"h":65.89,"l":64.78,"n":355,"o":65.15,"t":"2026-04-07T04:00:00Z","v":7579,"vw":65.316089},{"c":68.7347,"h":68.8,"l":67.5801,"n":447,"o":68.15,"t":"2026-04-08T04:00:00Z","v":13746,"vw":68.441642},{"c":69.8343,"h":69.86,"l":68.83,"n":460,"o":68.95,"t":"2026-04-09T04:00:00Z","v":10677,"vw":69.353405},{"c":70.6795,"h":71.39,"l":70.45,"n":404,"o":71,"t":"2026-04-10T04:00:00Z","v":12522,"vw":70.96633},{"c":71.6633,"h":71.855,"l":70.52,"n":444,"o":70.52,"t":"2026-04-13T04:00:00Z","v":13483,"vw":71.176026},{"c":72.8138,"h":73.04,"l":72,"n":468,"o":73.04,"t":"2026-04-14T04:00:00Z","v":16381,"vw":72.336825},{"c":72.7743,"h":72.81,"l":71.1501,"n":480,"o":72.51,"t":"2026-04-15T04:00:00Z","v":14455,"vw":72.289273},{"c":73.4146,"h":73.72,"l":72.23,"n":332,"o":73.1,"t":"2026-04-16T04:00:00Z","v":8613,"vw":73.093217},{"c":75.0368,"h":75.4999,"l":74.15,"n":496,"o":74.15,"t":"2026-04-17T04:00:00Z","v":9215,"vw":75.009676},{"c":75.88,"h":75.88,"l":75.01,"n":516,"o":75.87,"t":"2026-04-20T04:00:00Z","v":13468,"vw":75.318971},{"c":75.52,"h":76.67,"l":75.51,"n":456,"o":76.33,"t":"2026-04-21T04:00:00Z","v":26300,"vw":75.973981},{"c":77.8226,"h":77.97,"l":76.65,"n":424,"o":76.65,"t":"2026-04-22T04:00:00Z","v":13104,"vw":77.387376},{"c":79.0101,"h":80.25,"l":78.2961,"n":643,"o":79.16,"t":"2026-04-23T04:00:00Z","v":21021,"vw":79.815632},{"c":82.8327,"h":83.12,"l":81.58,"n":711,"o":82.42,"t":"2026-04-24T04:00:00Z","v":15644,"vw":82.501878},{"c":81.51,"h":83.01,"l":80.6649,"n":684,"o":83.01,"t":"2026-04-27T04:00:00Z","v":14897,"vw":81.326565},{"c":79.2588,"h":79.9,"l":78.38,"n":704,"o":79.06,"t":"2026-04-28T04:00:00Z","v":17347,"vw":79.086324},{"c":80.6378,"h":80.96,"l":79.945,"n":421,"o":79.945,"t":"2026-04-29T04:00:00Z","v":10632,"vw":80.502291},{"c":82.9272,"h":82.9272,"l":81.105,"n":428,"o":81.51,"t":"2026-04-30T04:00:00Z","v":10590,"vw":82.337552},{"c":83.3296,"h":83.6699,"l":82.1,"n":513,"o":82.1,"t":"2026-05-01T04:00:00Z","v":25571,"vw":83.061824},{"c":83.2,"h":84.27,"l":82.33,"n":620,"o":84.15,"t":"2026-05-04T04:00:00Z","v":25935,"vw":83.596022},{"c":85.87,"h":86.1,"l":84.2004,"n":765,"o":84.33,"t":"2026-05-05T04:00:00Z","v":23853,"vw":85.106092},{"c":89.22,"h":89.22,"l":86.0473,"n":664,"o":86.95,"t":"2026-05-06T04:00:00Z","v":26641,"vw":87.701683},{"c":86.4936,"h":88.12,"l":86.0001,"n":896,"o":88.01,"t":"2026-05-07T04:00:00Z","v":32473,"vw":87.073776},{"c":90,"h":90.015,"l":87.46,"n":672,"o":87.46,"t":"2026-05-08T04:00:00Z","v":12933,"vw":89.229447},{"c":91.6913,"h":91.7982,"l":90.49,"n":782,"o":91.01,"t":"2026-05-11T04:00:00Z","v":14076,"vw":91.066603},{"c":89.3714,"h":90.72,"l":86.7401,"n":951,"o":89.5,"t":"2026-05-12T04:00:00Z","v":25121,"vw":88.615681},{"c":91.21,"h":92,"l":90,"n":528,"o":90.53,"t":"2026-05-13T04:00:00Z","v":15489,"vw":91.103575},{"c":92.41,"h":92.6799,"l":91.44,"n":454,"o":91.44,"t":"2026-05-14T04:00:00Z","v":10192,"vw":92.015919},{"c":89.0938,"h":90.1881,"l":88.5,"n":673,"o":89.87,"t":"2026-05-15T04:00:00Z","v":13627,"vw":89.467118},{"c":87.27,"h":90.68,"l":86.19,"n":695,"o":90.15,"t":"2026-05-18T04:00:00Z","v":18975,"vw":87.682809},{"c":87.22,"h":88.825,"l":84.89,"n":586,"o":86.12,"t":"2026-05-19T04:00:00Z","v":24371,"vw":87.188415},{"c":91.19,"h":91.7699,"l":89.36,"n":458,"o":89.91,"t":"2026-05-20T04:00:00Z","v":9792,"vw":90.820908},{"c":92.9976,"h":93.05,"l":91.5,"n":549,"o":91.91,"t":"2026-05-21T04:00:00Z","v":20737,"vw":92.132341},{"c":95.1012,"h":96,"l":94.06,"n":699,"o":94.34,"t":"2026-05-22T04:00:00Z","v":14868,"vw":95.304147},{"c":101.01,"h":101.01,"l":98.91,"n":873,"o":98.91,"t":"2026-05-26T04:00:00Z","v":25438,"vw":99.762131},{"c":99.8,"h":103.29,"l":98.18,"n":813,"o":103.29,"t":"2026-05-27T04:00:00Z","v":20041,"vw":99.491964},{"c":101.28,"h":101.96,"l":98.28,"n":571,"o":98.9,"t":"2026-05-28T04:00:00Z","v":14095,"vw":100.825235},{"c":100.5276,"h":102.615,"l":99.78,"n":615,"o":101.84,"t":"2026-05-29T04:00:00Z","v":10664,"vw":100.83473},{"c":101.7,"h":102.83,"l":99.84,"n":720,"o":100.01,"t":"2026-06-01T04:00:00Z","v":29016,"vw":101.775895},{"c":107.3823,"h":107.4,"l":103.87,"n":844,"o":104.86,"t":"2026-06-02T04:00:00Z","v":23037,"vw":106.520445},{"c":107.29,"h":108.2036,"l":104.37,"n":862,"o":107.95,"t":"2026-06-03T04:00:00Z","v":27569,"vw":107.227688},{"c":106.38,"h":107.04,"l":101.832,"n":991,"o":103.45,"t":"2026-06-04T04:00:00Z","v":22717,"vw":104.510742},{"c":96.3405,"h":102.46,"l":95.7,"n":1249,"o":102.46,"t":"2026-06-05T04:00:00Z","v":24903,"vw":99.272472},{"c":100.3329,"h":101.86,"l":99.2101,"n":671,"o":100.31,"t":"2026-06-08T04:00:00Z","v":12201,"vw":100.477781},{"c":98.0695,"h":102.91,"l":92.22,"n":944,"o":102.91,"t":"2026-06-09T04:00:00Z","v":17644,"vw":96.037107},{"c":95.7,"h":100.19,"l":94.9,"n":868,"o":96.5,"t":"2026-06-10T04:00:00Z","v":13747,"vw":96.603357},{"c":103.0468,"h":103.199,"l":97.6,"n":668,"o":97.6,"t":"2026-06-11T04:00:00Z","v":17511,"vw":102.006418},{"c":105.1544,"h":105.93,"l":100.5,"n":1146,"o":102.26,"t":"2026-06-12T04:00:00Z","v":15297,"vw":104.423786},{"c":109.7469,"h":110,"l":108.1781,"n":925,"o":109.61,"t":"2026-06-15T04:00:00Z","v":18829,"vw":109.153731},{"c":104.8184,"h":109.9599,"l":104.8184,"n":814,"o":109.45,"t":"2026-06-16T04:00:00Z","v":20835,"vw":106.909557},{"c":105.9087,"h":109.3499,"l":105.9087,"n":478,"o":108.21,"t":"2026-06-17T04:00:00Z","v":16037,"vw":107.79245},{"c":112.4003,"h":112.44,"l":110,"n":710,"o":110,"t":"2026-06-18T04:00:00Z","v":11988,"vw":111.479083},{"c":114.3871,"h":115.36,"l":113.1439,"n":3076,"o":115,"t":"2026-06-22T04:00:00Z","v":27142,"vw":114.250529},{"c":106.1316,"h":108.81,"l":105.425,"n":4310,"o":106.89,"t":"2026-06-23T04:00:00Z","v":24481,"vw":106.876016},{"c":105.6925,"h":107.03,"l":103.41,"n":3932,"o":107.03,"t":"2026-06-24T04:00:00Z","v":18888,"vw":105.579442},{"c":109.86,"h":111.635,"l":105.5,"n":3679,"o":111.22,"t":"2026-06-25T04:00:00Z","v":19934,"vw":107.502405},{"c":105.27,"h":105.9,"l":103.9821,"n":3998,"o":105.75,"t":"2026-06-26T04:00:00Z","v":14866,"vw":104.964564},{"c":109.5434,"h":109.75,"l":103,"n":1661,"o":106.17,"t":"2026-06-29T04:00:00Z","v":13663,"vw":107.182679},{"c":114.2988,"h":114.52,"l":110.05,"n":2960,"o":110.1,"t":"2026-06-30T04:00:00Z","v":25469,"vw":113.256702},{"c":107.88,"h":110.59,"l":107.79,"n":3167,"o":109.76,"t":"2026-07-01T04:00:00Z","v":22344,"vw":109.151114},{"c":101.78,"h":108.42,"l":99.47,"n":3897,"o":108.38,"t":"2026-07-02T04:00:00Z","v":23568,"vw":103.202652},{"c":103.99,"h":106.26,"l":103.99,"n":2995,"o":104.09,"t":"2026-07-06T04:00:00Z","v":17424,"vw":104.955161},{"c":98.1231,"h":99.35,"l":96.01,"n":3434,"o":98.95,"t":"2026-07-07T04:00:00Z","v":34050,"vw":97.488597},{"c":98.59,"h":99.22,"l":96.01,"n":3103,"o":96.01,"t":"2026-07-08T04:00:00Z","v":106034,"vw":97.77241},{"c":103.19,"h":104.715,"l":102.31,"n":2340,"o":103.08,"t":"2026-07-09T04:00:00Z","v":18718,"vw":103.811135},{"c":102.859,"h":103.51,"l":100.88,"n":2216,"o":101.5,"t":"2026-07-10T04:00:00Z","v":7408,"vw":101.768851},{"c":98.27,"h":100.57,"l":97.385,"n":2015,"o":100.57,"t":"2026-07-13T04:00:00Z","v":18989,"vw":98.674624},{"c":99.83,"h":101.95,"l":98.7931,"n":1478,"o":101.95,"t":"2026-07-14T04:00:00Z","v":15566,"vw":100.147628},{"c":97.22,"h":101.78,"l":95.25,"n":1478,"o":101.78,"t":"2026-07-15T04:00:00Z","v":20662,"vw":97.505665},{"c":92.71,"h":95.31,"l":92.35,"n":2439,"o":95.31,"t":"2026-07-16T04:00:00Z","v":23032,"vw":93.442196},{"c":91.04,"h":93.54,"l":87.8,"n":1325,"o":88.95,"t":"2026-07-17T04:00:00Z","v":20890,"vw":90.388829},{"c":91.12,"h":93.885,"l":91.12,"n":1153,"o":92.68,"t":"2026-07-20T04:00:00Z","v":17270,"vw":92.519065},{"c":96.84,"h":97.309,"l":95,"n":659,"o":96,"t":"2026-07-21T04:00:00Z","v":68879,"vw":96.73959},{"c":96.74,"h":97.825,"l":94.38,"n":765,"o":94.38,"t":"2026-07-22T04:00:00Z","v":6538,"vw":97.006627},{"c":96.45,"h":96.77,"l":94.571,"n":996,"o":94.58,"t":"2026-07-23T04:00:00Z","v":15212,"vw":95.358558},{"c":91.53,"h":93.7471,"l":91,"n":897,"o":92.58,"t":"2026-07-24T04:00:00Z","v":8828,"vw":92.75887},{"c":89.5,"h":92.33,"l":87.22,"n":1003,"o":92.21,"t":"2026-07-27T04:00:00Z","v":23072,"vw":89.378749},{"c":85.15,"h":86.285,"l":83.4,"n":991,"o":85.71,"t":"2026-07-28T04:00:00Z","v":28165,"vw":85.073635},{"c":80.85,"h":85.66,"l":80.64,"n":892,"o":84.53,"t":"2026-07-29T04:00:00Z","v":31737,"vw":82.608852},{"c":88.08,"h":88.82,"l":85.56,"n":621,"o":85.81,"t":"2026-07-30T04:00:00Z","v":22940,"vw":87.91884},{"c":88.61,"h":92.25,"l":88.61,"n":718,"o":92.23,"t":"2026-07-31T04:00:00Z","v":14026,"vw":89.555762},{"c":89.35,"h":89.5026,"l":85.04,"n":740,"o":86.52,"t":"2026-08-03T04:00:00Z","v":17437,"vw":87.750873},{"c":95.21,"h":95.47,"l":92.51,"n":1257,"o":92.51,"t":"2026-08-04T04:00:00Z","v":20733,"vw":93.902087},{"c":91.05,"h":94.22,"l":91.05,"n":593,"o":93.19,"t":"2026-08-05T04:00:00Z","v":11845,"vw":92.499188},{"c":92.14,"h":93.77,"l":90.3058,"n":582,"o":90.3058,"t":"2026-08-06T04:00:00Z","v":10244,"vw":92.611472},{"c":93.5546,"h":94.38,"l":92.4025,"n":559,"o":94.0914,"t":"2026-08-07T04:00:00Z","v":13888,"vw":93.528546},{"c":91.8257,"h":94.74,"l":91.8257,"n":580,"o":94.74,"t":"2026-08-10T04:00:00Z","v":8463,"vw":93.264924},{"c":92.43,"h":93.57,"l":91.65,"n":444,"o":93.57,"t":"2026-08-11T04:00:00Z","v":12886,"vw":92.038709},{"c":94.4167,"h":95.89,"l":94.4167,"n":470,"o":95.89,"t":"2026-08-12T04:00:00Z","v":12099,"vw":95.053093},{"c":94.47,"h":96.24,"l":94.47,"n":449,"o":94.71,"t":"2026-08-13T04:00:00Z","v":7806,"vw":95.383559},{"c":94.2654,"h":94.968,"l":93.1701,"n":500,"o":94.25,"t":"2026-08-14T04:00:00Z","v":8319,"vw":94.018224},{"c":96.1551,"h":97.1,"l":95.645,"n":534,"o":96,"t":"2026-08-17T04:00:00Z","v":12109,"vw":96.410901},{"c":91.85,"h":92.87,"l":90.4,"n":803,"o":92.08,"t":"2026-08-18T04:00:00Z","v":14169,"vw":91.419653},{"c":90.07,"h":91.3064,"l":88.5,"n":710,"o":91.3064,"t":"2026-08-19T04:00:00Z","v":9418,"vw":89.942295},{"c":90.48,"h":90.48,"l":89.4596,"n":545,"o":90.4251,"t":"2026-08-20T04:00:00Z","v":7843,"vw":89.770111},{"c":89.4521,"h":90.86,"l":88.93,"n":666,"o":90.86,"t":"2026-08-21T04:00:00Z","v":12090,"vw":89.537361},{"c":87.6,"h":88.77,"l":86.558,"n":737,"o":88.77,"t":"2026-08-24T04:00:00Z","v":15850,"vw":87.58167},{"c":88.7871,"h":89.78,"l":88.4426,"n":414,"o":89.56,"t":"2026-08-25T04:00:00Z","v":16050,"vw":88.831689},{"c":89.3,"h":89.3,"l":88.3914,"n":471,"o":89.02,"t":"2026-08-26T04:00:00Z","v":16663,"vw":88.78504},{"c":90.695,"h":90.93,"l":90.01,"n":423,"o":90.93,"t":"2026-08-27T04:00:00Z","v":6630,"vw":90.335344},{"c":87.9151,"h":90.1786,"l":87.9,"n":589,"o":90.1786,"t":"2026-08-28T04:00:00Z","v":13389,"vw":89.353649},{"c":88.07,"h":88.675,"l":87.5301,"n":468,"o":87.92,"t":"2026-08-31T04:00:00Z","v":12748,"vw":88.03937},{"c":86.61,"h":87.1783,"l":85.7101,"n":1348,"o":87.17,"t":"2026-09-01T04:00:00Z","v":14153,"vw":86.542015},{"c":85.896,"h":86.2,"l":84.6952,"n":1177,"o":85.1,"t":"2026-09-02T04:00:00Z","v":10834,"vw":85.589369},{"c":86.2909,"h":86.5548,"l":83.9685,"n":1531,"o":85.145,"t":"2026-09-03T04:00:00Z","v":18241,"vw":85.391843},{"c":89.3045,"h":89.3045,"l":87.31,"n":1172,"o":87.31,"t":"2026-09-04T04:00:00Z","v":14109,"vw":88.564308},{"c":90.87,"h":91.555,"l":90.49,"n":2367,"o":90.94,"t":"2026-09-08T04:00:00Z","v":9945,"vw":90.989431},{"c":90.76,"h":91.57,"l":90.22,"n":2040,"o":90.22,"t":"2026-09-09T04:00:00Z","v":7674,"vw":91.140233},{"c":88.9402,"h":89.6381,"l":88.53,"n":2182,"o":88.53,"t":"2026-09-10T04:00:00Z","v":9513,"vw":89.115355},{"c":90.2599,"h":90.8735,"l":90.03,"n":1072,"o":90.03,"t":"2026-09-11T04:00:00Z","v":4963,"vw":90.671499},{"c":85.07,"h":86.32,"l":85.07,"n":871,"o":86.09,"t":"2026-09-14T04:00:00Z","v":23584,"vw":85.941974},{"c":85.2901,"h":86.325,"l":85.265,"n":429,"o":85.87,"t":"2026-09-15T04:00:00Z","v":7580,"vw":85.704609},{"c":85.9049,"h":87.4,"l":85.1176,"n":341,"o":86.8,"t":"2026-09-16T04:00:00Z","v":7934,"vw":86.546446},{"c":88.7494,"h":88.88,"l":88.245,"n":369,"o":88.6751,"t":"2026-09-17T04:00:00Z","v":6014,"vw":88.639338},{"c":90.6278,"h":90.6278,"l":88.98,"n":464,"o":88.98,"t":"2026-09-18T04:00:00Z","v":16139,"vw":89.671642},{"c":95.42,"h":95.57,"l":92.01,"n":1321,"o":92.5,"t":"2026-09-21T04:00:00Z","v":22268,"vw":93.697007},{"c":97.4618,"h":97.4618,"l":94.84,"n":1235,"o":94.84,"t":"2026-09-22T04:00:00Z","v":12884,"vw":96.178649},{"c":96.551,"h":96.551,"l":95.2,"n":1069,"o":96,"t":"2026-09-23T04:00:00Z","v":8663,"vw":95.833273},{"c":95.7711,"h":95.99,"l":94.3636,"n":1622,"o":95.37,"t":"2026-09-24T04:00:00Z","v":8478,"vw":95.104623},{"c":97.1089,"h":97.7959,"l":96.75,"n":441,"o":97.35,"t":"2026-09-25T04:00:00Z","v":9658,"vw":97.336182},{"c":95.4119,"h":97,"l":93.89,"n":665,"o":97,"t":"2026-09-28T04:00:00Z","v":9860,"vw":95.224982},{"c":96.612,"h":97.095,"l":96.19,"n":420,"o":97.09,"t":"2026-09-29T04:00:00Z","v":15167,"vw":96.735089},{"c":96.7729,"h":97.46,"l":96.0552,"n":403,"o":97.46,"t":"2026-09-30T04:00:00Z","v":8591,"vw":96.587742},{"c":97.8359,"h":98.28,"l":96.73,"n":563,"o":97,"t":"2026-10-01T04:00:00Z","v":11719,"vw":97.692102},{"c":100.0415,"h":101.1488,"l":99.81,"n":585,"o":99.84,"t":"2026-10-02T04:00:00Z","v":20106,"vw":100.452906},{"c":100.21,"h":100.23,"l":98.8,"n":780,"o":99.15,"t":"2026-10-05T04:00:00Z","v":30532,"vw":99.745817},{"c":99.8966,"h":101.17,"l":99.8,"n":641,"o":101.17,"t":"2026-10-06T04:00:00Z","v":24598,"vw":100.436886},{"c":97.5157,"h":98.21,"l":96.625,"n":593,"o":98.21,"t":"2026-10-07T04:00:00Z","v":14757,"vw":97.26891},{"c":94.77,"h":96.5,"l":93.6379,"n":2138,"o":96.5,"t":"2026-10-08T04:00:00Z","v":25137,"vw":95.372112},{"c":94.3,"h":96.29,"l":93.7401,"n":1820,"o":96.29,"t":"2026-10-09T04:00:00Z","v":11945,"vw":94.112546},{"c":91.984,"h":93.22,"l":91.72,"n":653,"o":93.22,"t":"2026-10-12T04:00:00Z","v":16234,"vw":92.080549},{"c":91.32,"h":91.415,"l":89.37,"n":606,"o":90,"t":"2026-10-13T04:00:00Z","v":16850,"vw":90.478168},{"c":87.92,"h":90,"l":87.5,"n":969,"o":90,"t":"2026-10-14T04:00:00Z","v":19903,"vw":89.118804},{"c":86.9387,"h":87.073,"l":83.83,"n":918,"o":85.01,"t":"2026-10-15T04:00:00Z","v":19781,"vw":85.275899},{"c":83.67,"h":85.515,"l":83.37,"n":822,"o":85.13,"t":"2026-10-16T04:00:00Z","v":21132,"vw":84.472763},{"c":84.9312,"h":86.57,"l":84.736,"n":529,"o":86.57,"t":"2026-10-19T04:00:00Z","v":12986,"vw":85.467169},{"c":84.11,"h":85.57,"l":83.29,"n":443,"o":83.29,"t":"2026-10-20T04:00:00Z","v":5927,"vw":84.814774},{"c":85.8543,"h":86.06,"l":85,"n":411,"o":85.33,"t":"2026-10-21T04:00:00Z","v":12484,"vw":85.708301},{"c":80.2377,"h":83.27,"l":79.86,"n":1016,"o":83.27,"t":"2026-10-22T04:00:00Z","v":26393,"vw":80.855622}],"volatilityBars":[{"c":92.5,"h":92.5,"l":92.5,"n":4,"o":92.5,"t":"2026-09-21T11:00:00Z","v":136,"vw":92.5},{"c":92.19,"h":92.19,"l":92.19,"n":1,"o":92.19,"t":"2026-09-21T12:00:00Z","v":100,"vw":92.19},{"c":92.5,"h":92.5,"l":92.5,"n":2,"o":92.5,"t":"2026-09-21T12:45:00Z","v":200,"vw":92.5},{"c":93.0224,"h":93.0224,"l":92.01,"n":99,"o":92.5,"t":"2026-09-21T13:30:00Z","v":7305,"vw":92.61013},{"c":93.215,"h":93.215,"l":93.215,"n":3,"o":93.215,"t":"2026-09-21T13:45:00Z","v":107,"vw":93.215},{"c":93.2001,"h":93.285,"l":93.1139,"n":5,"o":93.285,"t":"2026-09-21T14:00:00Z","v":647,"vw":93.206494},{"c":93.62,"h":93.62,"l":93.5,"n":5,"o":93.5,"t":"2026-09-21T14:15:00Z","v":445,"vw":93.543902},{"c":93.81,"h":93.81,"l":93.81,"n":2,"o":93.81,"t":"2026-09-21T14:30:00Z","v":116,"vw":93.81},{"c":93.77,"h":93.77,"l":93.77,"n":2,"o":93.77,"t":"2026-09-21T14:45:00Z","v":110,"vw":93.77},{"c":94.305,"h":94.5094,"l":94.305,"n":18,"o":94.345,"t":"2026-09-21T15:15:00Z","v":642,"vw":94.426069},{"c":94.49,"h":94.5736,"l":94.49,"n":14,"o":94.5736,"t":"2026-09-21T15:30:00Z","v":451,"vw":94.51291},{"c":94.19,"h":94.4751,"l":94.19,"n":16,"o":94.44,"t":"2026-09-21T15:45:00Z","v":1068,"vw":94.380385},{"c":94.46,"h":94.46,"l":94.46,"n":1,"o":94.46,"t":"2026-09-21T17:00:00Z","v":100,"vw":94.46},{"c":94.61,"h":94.61,"l":94.61,"n":7,"o":94.61,"t":"2026-09-21T17:15:00Z","v":230,"vw":94.61},{"c":94.85,"h":94.85,"l":94.61,"n":20,"o":94.61,"t":"2026-09-21T17:30:00Z","v":2025,"vw":94.67747},{"c":94.8899,"h":94.8899,"l":94.695,"n":15,"o":94.76,"t":"2026-09-21T17:45:00Z","v":626,"vw":94.784314},{"c":94.712,"h":94.712,"l":94.712,"n":4,"o":94.712,"t":"2026-09-21T18:00:00Z","v":173,"vw":94.712},{"c":95.1889,"h":95.1889,"l":95.1889,"n":8,"o":95.1889,"t":"2026-09-21T18:30:00Z","v":243,"vw":95.1889},{"c":95.27,"h":95.28,"l":95.24,"n":9,"o":95.24,"t":"2026-09-21T18:45:00Z","v":1021,"vw":95.261111},{"c":95.57,"h":95.57,"l":95.44,"n":16,"o":95.44,"t":"2026-09-21T19:30:00Z","v":316,"vw":95.523333},{"c":95.42,"h":95.5299,"l":95.4,"n":7,"o":95.4,"t":"2026-09-21T19:45:00Z","v":718,"vw":95.427129},{"c":95.42,"h":95.42,"l":95.42,"n":1,"o":95.42,"t":"2026-09-21T20:00:00Z","v":100,"vw":95.42},{"c":95.305,"h":95.5,"l":94.84,"n":33,"o":94.84,"t":"2026-09-22T13:30:00Z","v":1206,"vw":95.401169},{"c":96,"h":96,"l":95.3,"n":43,"o":95.3,"t":"2026-09-22T13:45:00Z","v":1341,"vw":95.780336},{"c":96.56,"h":96.56,"l":96.4028,"n":17,"o":96.4028,"t":"2026-09-22T14:15:00Z","v":496,"vw":96.442573},{"c":96.42,"h":96.505,"l":96.405,"n":28,"o":96.405,"t":"2026-09-22T14:30:00Z","v":1330,"vw":96.426614},{"c":95.56,"h":95.56,"l":95.56,"n":2,"o":95.56,"t":"2026-09-22T14:45:00Z","v":490,"vw":95.56},{"c":96.07,"h":96.07,"l":95.925,"n":40,"o":96,"t":"2026-09-22T15:00:00Z","v":895,"vw":96.013973},{"c":96.59,"h":96.64,"l":96.59,"n":6,"o":96.64,"t":"2026-09-22T15:15:00Z","v":304,"vw":96.606667},{"c":96.56,"h":96.56,"l":96.56,"n":5,"o":96.56,"t":"2026-09-22T16:00:00Z","v":134,"vw":96.56},{"c":96.69,"h":96.69,"l":96.6883,"n":9,"o":96.6883,"t":"2026-09-22T16:15:00Z","v":574,"vw":96.689675},{"c":96.6214,"h":96.6214,"l":96.2,"n":5,"o":96.2,"t":"2026-09-22T16:30:00Z","v":309,"vw":96.337712},{"c":96.7,"h":96.7,"l":96.7,"n":1,"o":96.7,"t":"2026-09-22T17:00:00Z","v":500,"vw":96.7},{"c":96.72,"h":96.72,"l":96.72,"n":1,"o":96.72,"t":"2026-09-22T17:15:00Z","v":150,"vw":96.72},{"c":96.66,"h":96.66,"l":96.66,"n":2,"o":96.66,"t":"2026-09-22T17:45:00Z","v":131,"vw":96.66},{"c":96.9999,"h":97,"l":96.9999,"n":3,"o":97,"t":"2026-09-22T18:00:00Z","v":225,"vw":96.99995},{"c":96.97,"h":96.97,"l":96.97,"n":2,"o":96.97,"t":"2026-09-22T18:15:00Z","v":125,"vw":96.97},{"c":97.28,"h":97.28,"l":97.1476,"n":6,"o":97.1476,"t":"2026-09-22T19:15:00Z","v":213,"vw":97.212841},{"c":99.5,"h":99.5,"l":99.5,"n":1,"o":99.5,"t":"2026-09-22T23:15:00Z","v":100,"vw":99.5},{"c":95.74,"h":96,"l":95.74,"n":8,"o":96,"t":"2026-09-23T14:00:00Z","v":912,"vw":95.800221},{"c":95.2,"h":95.445,"l":95.2,"n":18,"o":95.445,"t":"2026-09-23T14:15:00Z","v":1007,"vw":95.333869},{"c":96.1812,"h":96.1812,"l":96.1812,"n":4,"o":96.1812,"t":"2026-09-23T15:00:00Z","v":103,"vw":96.1812},{"c":96.345,"h":96.345,"l":96.345,"n":4,"o":96.345,"t":"2026-09-23T15:30:00Z","v":104,"vw":96.345},{"c":95.945,"h":95.945,"l":95.945,"n":5,"o":95.945,"t":"2026-09-23T16:30:00Z","v":1052,"vw":95.945},{"c":95.655,"h":95.655,"l":95.655,"n":4,"o":95.655,"t":"2026-09-23T16:45:00Z","v":211,"vw":95.655},{"c":95.62,"h":95.62,"l":95.62,"n":3,"o":95.62,"t":"2026-09-23T17:15:00Z","v":246,"vw":95.62},{"c":96.16,"h":96.16,"l":96.16,"n":3,"o":96.16,"t":"2026-09-23T17:45:00Z","v":131,"vw":96.16},{"c":96.4,"h":96.4,"l":96.152,"n":3,"o":96.4,"t":"2026-09-23T18:00:00Z","v":373,"vw":96.31822},{"c":96.4,"h":96.4,"l":96.4,"n":8,"o":96.4,"t":"2026-09-23T18:45:00Z","v":324,"vw":96.4},{"c":99.5,"h":99.5,"l":99.5,"n":1,"o":99.5,"t":"2026-09-23T22:30:00Z","v":100,"vw":99.5},{"c":95.43,"h":95.43,"l":95.43,"n":1,"o":95.43,"t":"2026-09-24T12:30:00Z","v":150,"vw":95.43},{"c":95.0789,"h":95.37,"l":94.3636,"n":37,"o":95.37,"t":"2026-09-24T13:30:00Z","v":2396,"vw":95.086457},{"c":94.74,"h":94.74,"l":94.68,"n":6,"o":94.68,"t":"2026-09-24T14:15:00Z","v":204,"vw":94.71},{"c":94.8699,"h":94.8699,"l":94.67,"n":16,"o":94.67,"t":"2026-09-24T14:45:00Z","v":323,"vw":94.778641},{"c":94.68,"h":94.94,"l":94.5,"n":11,"o":94.5,"t":"2026-09-24T15:15:00Z","v":545,"vw":94.669079},{"c":95.43,"h":95.43,"l":95.43,"n":6,"o":95.43,"t":"2026-09-24T16:15:00Z","v":129,"vw":95.43},{"c":95.99,"h":95.99,"l":95.99,"n":12,"o":95.99,"t":"2026-09-24T16:30:00Z","v":211,"vw":95.99},{"c":95.9,"h":95.9,"l":95.9,"n":2,"o":95.9,"t":"2026-09-24T19:15:00Z","v":106,"vw":95.9},{"c":96.5,"h":96.5,"l":96.5,"n":1,"o":96.5,"t":"2026-09-25T11:30:00Z","v":325,"vw":96.5},{"c":97.215,"h":97.35,"l":97.015,"n":19,"o":97.35,"t":"2026-09-25T13:30:00Z","v":1795,"vw":97.298397},{"c":97.045,"h":97.045,"l":97.045,"n":4,"o":97.045,"t":"2026-09-25T14:00:00Z","v":106,"vw":97.045},{"c":96.75,"h":96.75,"l":96.75,"n":2,"o":96.75,"t":"2026-09-25T15:30:00Z","v":207,"vw":96.75},{"c":96.805,"h":96.805,"l":96.805,"n":3,"o":96.805,"t":"2026-09-25T15:45:00Z","v":114,"vw":96.805},{"c":97.396,"h":97.396,"l":97.351,"n":2,"o":97.351,"t":"2026-09-25T16:00:00Z","v":211,"vw":97.374673},{"c":97.7388,"h":97.7959,"l":97.7388,"n":6,"o":97.7959,"t":"2026-09-25T16:15:00Z","v":633,"vw":97.786383},{"c":97.5,"h":97.5,"l":97.5,"n":1,"o":97.5,"t":"2026-09-25T16:45:00Z","v":448,"vw":97.5},{"c":97.5,"h":97.5,"l":97.5,"n":2,"o":97.5,"t":"2026-09-25T17:00:00Z","v":401,"vw":97.5},{"c":97.376,"h":97.376,"l":97.376,"n":3,"o":97.376,"t":"2026-09-25T17:15:00Z","v":131,"vw":97.376},{"c":97.27,"h":97.27,"l":97.27,"n":5,"o":97.27,"t":"2026-09-25T17:30:00Z","v":113,"vw":97.27},{"c":97.4,"h":97.4,"l":97.4,"n":2,"o":97.4,"t":"2026-09-25T17:45:00Z","v":400,"vw":97.4},{"c":97.3,"h":97.405,"l":97.3,"n":4,"o":97.405,"t":"2026-09-25T18:15:00Z","v":483,"vw":97.362614},{"c":97.28,"h":97.28,"l":97.28,"n":1,"o":97.28,"t":"2026-09-25T18:45:00Z","v":100,"vw":97.28},{"c":97.2,"h":97.32,"l":97.2,"n":9,"o":97.3,"t":"2026-09-25T19:00:00Z","v":1532,"vw":97.230986},{"c":97,"h":97,"l":97,"n":3,"o":97,"t":"2026-09-25T19:15:00Z","v":103,"vw":97},{"c":96.46,"h":97,"l":96.46,"n":33,"o":97,"t":"2026-09-28T13:30:00Z","v":522,"vw":96.875498},{"c":95.762,"h":95.762,"l":95.535,"n":21,"o":95.535,"t":"2026-09-28T13:45:00Z","v":289,"vw":95.630844},{"c":94.84,"h":94.84,"l":94.59,"n":4,"o":94.84,"t":"2026-09-28T14:00:00Z","v":850,"vw":94.809916},{"c":94.6532,"h":94.73,"l":94.6532,"n":10,"o":94.73,"t":"2026-09-28T14:30:00Z","v":231,"vw":94.693429},{"c":93.89,"h":94.25,"l":93.89,"n":3,"o":94.25,"t":"2026-09-28T14:45:00Z","v":776,"vw":94.017742},{"c":94.35,"h":94.35,"l":94.35,"n":1,"o":94.35,"t":"2026-09-28T15:00:00Z","v":106,"vw":94.35},{"c":94.2,"h":94.269,"l":94.2,"n":9,"o":94.269,"t":"2026-09-28T15:15:00Z","v":368,"vw":94.229487},{"c":95.45,"h":95.45,"l":95.45,"n":1,"o":95.45,"t":"2026-09-28T16:15:00Z","v":2108,"vw":95.45},{"c":95.55,"h":95.55,"l":95.55,"n":1,"o":95.55,"t":"2026-09-28T18:15:00Z","v":135,"vw":95.55},{"c":95.41,"h":95.425,"l":95.41,"n":4,"o":95.425,"t":"2026-09-28T18:30:00Z","v":658,"vw":95.418771},{"c":95.585,"h":95.6999,"l":95.585,"n":9,"o":95.6999,"t":"2026-09-28T19:15:00Z","v":654,"vw":95.660498},{"c":95.34,"h":95.4112,"l":95.34,"n":4,"o":95.4112,"t":"2026-09-28T19:45:00Z","v":361,"vw":95.371},{"c":96.19,"h":97.09,"l":96.19,"n":33,"o":97.09,"t":"2026-09-29T13:30:00Z","v":1660,"vw":96.440956},{"c":96.58,"h":96.58,"l":96.58,"n":1,"o":96.58,"t":"2026-09-29T13:45:00Z","v":114,"vw":96.58},{"c":97.095,"h":97.095,"l":97.095,"n":2,"o":97.095,"t":"2026-09-29T15:30:00Z","v":1036,"vw":97.095},{"c":96.8547,"h":97.005,"l":96.8547,"n":5,"o":97.005,"t":"2026-09-29T16:30:00Z","v":242,"vw":96.9215},{"c":96.975,"h":96.975,"l":96.795,"n":5,"o":96.795,"t":"2026-09-29T17:15:00Z","v":229,"vw":96.875717},{"c":96.85,"h":96.975,"l":96.85,"n":15,"o":96.975,"t":"2026-09-29T17:45:00Z","v":2181,"vw":96.911953},{"c":96.58,"h":96.68,"l":96.58,"n":2,"o":96.68,"t":"2026-09-29T18:00:00Z","v":6527,"vw":96.678315},{"c":96.915,"h":96.915,"l":96.915,"n":1,"o":96.915,"t":"2026-09-29T18:30:00Z","v":160,"vw":96.915},{"c":96.865,"h":96.865,"l":96.865,"n":2,"o":96.865,"t":"2026-09-29T19:00:00Z","v":158,"vw":96.865},{"c":96.785,"h":96.785,"l":96.785,"n":1,"o":96.785,"t":"2026-09-29T19:15:00Z","v":151,"vw":96.785},{"c":96.5,"h":96.5,"l":96.5,"n":1,"o":96.5,"t":"2026-09-29T19:45:00Z","v":200,"vw":96.5},{"c":98.76,"h":98.76,"l":98.76,"n":5,"o":98.76,"t":"2026-09-29T23:45:00Z","v":200,"vw":98.76},{"c":96.66,"h":96.66,"l":96.66,"n":2,"o":96.66,"t":"2026-09-30T08:00:00Z","v":103,"vw":96.66},{"c":97.46,"h":97.46,"l":97.46,"n":23,"o":97.46,"t":"2026-09-30T13:30:00Z","v":256,"vw":97.46},{"c":96.37,"h":96.37,"l":96.37,"n":3,"o":96.37,"t":"2026-09-30T14:15:00Z","v":158,"vw":96.37},{"c":96.0552,"h":96.0552,"l":96.0552,"n":2,"o":96.0552,"t":"2026-09-30T14:30:00Z","v":209,"vw":96.0552},{"c":96.295,"h":96.295,"l":96.295,"n":1,"o":96.295,"t":"2026-09-30T14:45:00Z","v":104,"vw":96.295},{"c":96.52,"h":96.52,"l":96.28,"n":3,"o":96.28,"t":"2026-09-30T15:00:00Z","v":1253,"vw":96.328},{"c":96.35,"h":96.6,"l":96.35,"n":7,"o":96.4,"t":"2026-09-30T15:45:00Z","v":1740,"vw":96.508905},{"c":96.35,"h":96.35,"l":96.35,"n":3,"o":96.35,"t":"2026-09-30T17:15:00Z","v":110,"vw":96.35},{"c":96.67,"h":96.67,"l":96.67,"n":1,"o":96.67,"t":"2026-09-30T18:00:00Z","v":332,"vw":96.67},{"c":96.64,"h":96.64,"l":96.64,"n":1,"o":96.64,"t":"2026-09-30T18:15:00Z","v":146,"vw":96.64},{"c":96.725,"h":96.88,"l":96.725,"n":5,"o":96.8799,"t":"2026-09-30T18:30:00Z","v":576,"vw":96.789897},{"c":96.7171,"h":96.7171,"l":96.7171,"n":1,"o":96.7171,"t":"2026-09-30T18:45:00Z","v":100,"vw":96.7171},{"c":96.8225,"h":96.8225,"l":96.8225,"n":1,"o":96.8225,"t":"2026-09-30T19:00:00Z","v":104,"vw":96.8225},{"c":96.98,"h":96.98,"l":96.785,"n":3,"o":96.785,"t":"2026-09-30T19:15:00Z","v":603,"vw":96.94696},{"c":96.9496,"h":96.9496,"l":96.9496,"n":2,"o":96.9496,"t":"2026-09-30T19:30:00Z","v":132,"vw":96.9496},{"c":97.6004,"h":97.6004,"l":97,"n":28,"o":97,"t":"2026-10-01T13:30:00Z","v":398,"vw":97.173526},{"c":97.54,"h":97.54,"l":97.319,"n":10,"o":97.319,"t":"2026-10-01T13:45:00Z","v":333,"vw":97.39417},{"c":96.73,"h":96.73,"l":96.73,"n":3,"o":96.73,"t":"2026-10-01T14:15:00Z","v":214,"vw":96.73},{"c":97.21,"h":97.39,"l":97.21,"n":6,"o":97.39,"t":"2026-10-01T14:45:00Z","v":505,"vw":97.289042},{"c":97.21,"h":97.21,"l":97.21,"n":6,"o":97.21,"t":"2026-10-01T15:00:00Z","v":290,"vw":97.21},{"c":97.16,"h":97.16,"l":96.99,"n":6,"o":96.99,"t":"2026-10-01T15:45:00Z","v":304,"vw":97.103333},{"c":97.41,"h":97.41,"l":97.41,"n":2,"o":97.41,"t":"2026-10-01T16:15:00Z","v":152,"vw":97.41},{"c":97.385,"h":97.55,"l":97.305,"n":10,"o":97.5299,"t":"2026-10-01T16:30:00Z","v":926,"vw":97.477644},{"c":97.11,"h":97.4368,"l":97.11,"n":10,"o":97.4368,"t":"2026-10-01T16:45:00Z","v":659,"vw":97.296667},{"c":97.385,"h":97.385,"l":97.385,"n":1,"o":97.385,"t":"2026-10-01T17:00:00Z","v":100,"vw":97.385},{"c":97.921,"h":97.921,"l":97.921,"n":3,"o":97.921,"t":"2026-10-01T17:30:00Z","v":188,"vw":97.921},{"c":98.27,"h":98.27,"l":98.27,"n":1,"o":98.27,"t":"2026-10-01T17:45:00Z","v":100,"vw":98.27},{"c":98,"h":98,"l":97.76,"n":4,"o":97.76,"t":"2026-10-01T18:15:00Z","v":1203,"vw":97.8},{"c":98.28,"h":98.28,"l":98.28,"n":2,"o":98.28,"t":"2026-10-01T18:30:00Z","v":357,"vw":98.28},{"c":98.2724,"h":98.2724,"l":98.16,"n":5,"o":98.16,"t":"2026-10-01T18:45:00Z","v":462,"vw":98.236694},{"c":98.17,"h":98.24,"l":97.71,"n":19,"o":98.205,"t":"2026-10-01T19:00:00Z","v":1550,"vw":98.071229},{"c":97.8501,"h":97.8501,"l":97.85,"n":4,"o":97.85,"t":"2026-10-01T19:15:00Z","v":412,"vw":97.850028},{"c":97.9946,"h":97.9946,"l":97.9946,"n":1,"o":97.9946,"t":"2026-10-01T19:30:00Z","v":200,"vw":97.9946},{"c":97.8001,"h":97.9523,"l":97.8001,"n":6,"o":97.9523,"t":"2026-10-01T19:45:00Z","v":252,"vw":97.877779},{"c":99.5,"h":99.5,"l":99.5,"n":1,"o":99.5,"t":"2026-10-02T12:30:00Z","v":200,"vw":99.5},{"c":99.61,"h":99.61,"l":99.61,"n":1,"o":99.61,"t":"2026-10-02T13:15:00Z","v":100,"vw":99.61},{"c":100.5,"h":100.5,"l":99.84,"n":56,"o":99.84,"t":"2026-10-02T13:30:00Z","v":1173,"vw":100.207873},{"c":100.9,"h":100.9,"l":100.4,"n":8,"o":100.575,"t":"2026-10-02T13:45:00Z","v":365,"vw":100.616667},{"c":100.8542,"h":101.1488,"l":100.8542,"n":10,"o":100.945,"t":"2026-10-02T14:00:00Z","v":996,"vw":100.996189},{"c":100.7101,"h":100.7101,"l":100.7101,"n":2,"o":100.7101,"t":"2026-10-02T14:15:00Z","v":153,"vw":100.7101},{"c":100.45,"h":100.45,"l":100.45,"n":2,"o":100.45,"t":"2026-10-02T14:30:00Z","v":305,"vw":100.45},{"c":100.615,"h":100.82,"l":100.615,"n":11,"o":100.76,"t":"2026-10-02T14:45:00Z","v":2692,"vw":100.744586},{"c":100.54,"h":100.6499,"l":100.54,"n":8,"o":100.64,"t":"2026-10-02T15:00:00Z","v":810,"vw":100.627874},{"c":100.1116,"h":100.1116,"l":100.06,"n":4,"o":100.06,"t":"2026-10-02T15:15:00Z","v":543,"vw":100.101261},{"c":100.72,"h":100.753,"l":100.72,"n":5,"o":100.753,"t":"2026-10-02T15:45:00Z","v":269,"vw":100.73964},{"c":100.635,"h":100.76,"l":100.635,"n":7,"o":100.76,"t":"2026-10-02T16:15:00Z","v":1002,"vw":100.708135},{"c":100.47,"h":100.47,"l":100.47,"n":2,"o":100.47,"t":"2026-10-02T16:30:00Z","v":228,"vw":100.47},{"c":100.47,"h":100.53,"l":100.47,"n":6,"o":100.53,"t":"2026-10-02T16:45:00Z","v":492,"vw":100.486129},{"c":100.37,"h":100.37,"l":100.37,"n":2,"o":100.37,"t":"2026-10-02T17:00:00Z","v":108,"vw":100.37},{"c":100.145,"h":100.145,"l":100.145,"n":3,"o":100.145,"t":"2026-10-02T17:15:00Z","v":125,"vw":100.145},{"c":99.88,"h":99.88,"l":99.88,"n":1,"o":99.88,"t":"2026-10-02T17:30:00Z","v":100,"vw":99.88},{"c":100.27,"h":100.27,"l":100.0126,"n":2,"o":100.0126,"t":"2026-10-02T17:45:00Z","v":700,"vw":100.1413},{"c":99.8112,"h":100.12,"l":99.8112,"n":5,"o":100.12,"t":"2026-10-02T18:00:00Z","v":457,"vw":99.996777},{"c":100.06,"h":100.06,"l":100.06,"n":3,"o":100.06,"t":"2026-10-02T18:30:00Z","v":200,"vw":100.06},{"c":100.15,"h":100.15,"l":100.06,"n":5,"o":100.06,"t":"2026-10-02T18:45:00Z","v":551,"vw":100.111724},{"c":100.025,"h":100.025,"l":100.025,"n":1,"o":100.025,"t":"2026-10-02T19:15:00Z","v":201,"vw":100.025},{"c":100.32,"h":100.47,"l":100.25,"n":25,"o":100.41,"t":"2026-10-02T19:30:00Z","v":4534,"vw":100.338799},{"c":99.81,"h":99.81,"l":99.81,"n":4,"o":99.81,"t":"2026-10-02T19:45:00Z","v":228,"vw":99.81},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-10-02T23:45:00Z","v":100,"vw":101},{"c":99.5734,"h":99.65,"l":99.15,"n":55,"o":99.15,"t":"2026-10-05T13:30:00Z","v":2185,"vw":99.387354},{"c":99.3399,"h":99.3399,"l":98.8,"n":16,"o":98.8,"t":"2026-10-05T13:45:00Z","v":737,"vw":99.233394},{"c":99.16,"h":99.16,"l":99.16,"n":1,"o":99.16,"t":"2026-10-05T14:00:00Z","v":250,"vw":99.16},{"c":99.535,"h":99.68,"l":99.53,"n":19,"o":99.55,"t":"2026-10-05T14:15:00Z","v":2315,"vw":99.56186},{"c":99.6,"h":99.6,"l":99.5876,"n":13,"o":99.5876,"t":"2026-10-05T14:30:00Z","v":673,"vw":99.595022},{"c":99.86,"h":99.86,"l":99.86,"n":2,"o":99.86,"t":"2026-10-05T14:45:00Z","v":200,"vw":99.86},{"c":99.4,"h":99.8399,"l":99.4,"n":12,"o":99.5001,"t":"2026-10-05T15:00:00Z","v":703,"vw":99.637686},{"c":99.78,"h":99.78,"l":99.495,"n":10,"o":99.59,"t":"2026-10-05T15:15:00Z","v":664,"vw":99.596315},{"c":99.81,"h":99.8599,"l":99.635,"n":13,"o":99.8599,"t":"2026-10-05T15:30:00Z","v":1394,"vw":99.802278},{"c":99.87,"h":99.89,"l":99.82,"n":10,"o":99.82,"t":"2026-10-05T15:45:00Z","v":1000,"vw":99.866842},{"c":99.73,"h":99.81,"l":99.71,"n":20,"o":99.71,"t":"2026-10-05T16:00:00Z","v":1700,"vw":99.774813},{"c":99.4644,"h":99.66,"l":99.4644,"n":12,"o":99.64,"t":"2026-10-05T16:15:00Z","v":800,"vw":99.591136},{"c":99.605,"h":99.72,"l":99.605,"n":7,"o":99.68,"t":"2026-10-05T16:30:00Z","v":1304,"vw":99.624615},{"c":99.6509,"h":99.6604,"l":99.6509,"n":6,"o":99.6604,"t":"2026-10-05T17:15:00Z","v":309,"vw":99.654834},{"c":99.67,"h":99.67,"l":99.67,"n":2,"o":99.67,"t":"2026-10-05T17:30:00Z","v":1330,"vw":99.67},{"c":99.8106,"h":99.8106,"l":99.8106,"n":1,"o":99.8106,"t":"2026-10-05T17:45:00Z","v":500,"vw":99.8106},{"c":99.97,"h":99.97,"l":99.97,"n":1,"o":99.97,"t":"2026-10-05T18:00:00Z","v":500,"vw":99.97},{"c":99.94,"h":99.94,"l":99.88,"n":7,"o":99.88,"t":"2026-10-05T18:15:00Z","v":1560,"vw":99.9},{"c":99.99,"h":99.99,"l":99.99,"n":7,"o":99.99,"t":"2026-10-05T18:30:00Z","v":696,"vw":99.99},{"c":99.83,"h":99.97,"l":99.648,"n":18,"o":99.97,"t":"2026-10-05T18:45:00Z","v":1518,"vw":99.832},{"c":100.1,"h":100.12,"l":100.1,"n":12,"o":100.12,"t":"2026-10-05T19:00:00Z","v":590,"vw":100.113333},{"c":100.07,"h":100.07,"l":99.95,"n":17,"o":99.95,"t":"2026-10-05T19:15:00Z","v":1749,"vw":99.974606},{"c":100.19,"h":100.23,"l":100.1,"n":15,"o":100.1,"t":"2026-10-05T19:30:00Z","v":786,"vw":100.17},{"c":100.21,"h":100.21,"l":100.06,"n":16,"o":100.06,"t":"2026-10-05T19:45:00Z","v":1999,"vw":100.130154},{"c":100.59,"h":100.59,"l":100.59,"n":1,"o":100.59,"t":"2026-10-05T20:45:00Z","v":500,"vw":100.59},{"c":100.9,"h":101.17,"l":100.21,"n":37,"o":101.17,"t":"2026-10-06T13:30:00Z","v":3583,"vw":100.603343},{"c":100.675,"h":100.79,"l":100.675,"n":21,"o":100.775,"t":"2026-10-06T13:45:00Z","v":1751,"vw":100.741481},{"c":100.54,"h":100.86,"l":100.5,"n":31,"o":100.685,"t":"2026-10-06T14:00:00Z","v":3086,"vw":100.654246},{"c":100.6157,"h":100.749,"l":100.6,"n":11,"o":100.6,"t":"2026-10-06T14:15:00Z","v":774,"vw":100.691434},{"c":100.48,"h":100.49,"l":100.48,"n":2,"o":100.49,"t":"2026-10-06T14:30:00Z","v":200,"vw":100.485},{"c":100.69,"h":100.69,"l":100.69,"n":3,"o":100.69,"t":"2026-10-06T14:45:00Z","v":111,"vw":100.69},{"c":100.655,"h":100.6793,"l":100.655,"n":4,"o":100.6793,"t":"2026-10-06T15:00:00Z","v":273,"vw":100.669259},{"c":100.58,"h":100.58,"l":100.58,"n":9,"o":100.58,"t":"2026-10-06T15:15:00Z","v":418,"vw":100.58},{"c":100.3784,"h":100.48,"l":100.245,"n":9,"o":100.48,"t":"2026-10-06T15:30:00Z","v":532,"vw":100.371786},{"c":100.52,"h":100.635,"l":100.2948,"n":11,"o":100.5386,"t":"2026-10-06T15:45:00Z","v":1752,"vw":100.526068},{"c":100.005,"h":100.235,"l":100.005,"n":9,"o":100.235,"t":"2026-10-06T16:00:00Z","v":232,"vw":100.12},{"c":100.0201,"h":100.1072,"l":100.0201,"n":5,"o":100.1072,"t":"2026-10-06T16:15:00Z","v":207,"vw":100.062796},{"c":100.399,"h":100.399,"l":100.399,"n":5,"o":100.399,"t":"2026-10-06T16:30:00Z","v":170,"vw":100.399},{"c":100,"h":100,"l":100,"n":2,"o":100,"t":"2026-10-06T16:45:00Z","v":281,"vw":100},{"c":100,"h":100.22,"l":100,"n":12,"o":100.1,"t":"2026-10-06T17:00:00Z","v":1005,"vw":100.183441},{"c":100.41,"h":100.41,"l":100.41,"n":17,"o":100.41,"t":"2026-10-06T17:30:00Z","v":1117,"vw":100.41},{"c":100.32,"h":100.46,"l":100.32,"n":6,"o":100.46,"t":"2026-10-06T18:15:00Z","v":435,"vw":100.366667},{"c":100.25,"h":100.2699,"l":100.24,"n":7,"o":100.2699,"t":"2026-10-06T18:30:00Z","v":771,"vw":100.2514},{"c":100.25,"h":100.36,"l":100.25,"n":4,"o":100.36,"t":"2026-10-06T19:00:00Z","v":448,"vw":100.287946},{"c":100.19,"h":100.2,"l":100.19,"n":6,"o":100.2,"t":"2026-10-06T19:15:00Z","v":206,"vw":100.195},{"c":99.91,"h":100.01,"l":99.8,"n":39,"o":100.01,"t":"2026-10-06T19:30:00Z","v":2808,"vw":99.973217},{"c":99.89,"h":99.89,"l":99.89,"n":1,"o":99.89,"t":"2026-10-06T19:45:00Z","v":250,"vw":99.89},{"c":97.5,"h":97.5,"l":97.5,"n":1,"o":97.5,"t":"2026-10-07T12:30:00Z","v":100,"vw":97.5},{"c":97,"h":98.21,"l":96.625,"n":82,"o":98.21,"t":"2026-10-07T13:30:00Z","v":7657,"vw":97.299264},{"c":97.27,"h":97.27,"l":96.95,"n":19,"o":96.95,"t":"2026-10-07T14:00:00Z","v":926,"vw":97.064206},{"c":97.255,"h":97.255,"l":97.01,"n":7,"o":97.01,"t":"2026-10-07T14:15:00Z","v":613,"vw":97.087611},{"c":97.29,"h":97.47,"l":97.23,"n":5,"o":97.43,"t":"2026-10-07T15:15:00Z","v":404,"vw":97.355},{"c":97.035,"h":97.035,"l":97.035,"n":2,"o":97.035,"t":"2026-10-07T15:30:00Z","v":102,"vw":97.035},{"c":97.1385,"h":97.1385,"l":97.1385,"n":2,"o":97.1385,"t":"2026-10-07T16:30:00Z","v":105,"vw":97.1385},{"c":97.305,"h":97.305,"l":97.305,"n":1,"o":97.305,"t":"2026-10-07T17:00:00Z","v":200,"vw":97.305},{"c":97.29,"h":97.29,"l":97.29,"n":1,"o":97.29,"t":"2026-10-07T17:15:00Z","v":100,"vw":97.29},{"c":97.405,"h":97.405,"l":97.405,"n":1,"o":97.405,"t":"2026-10-07T17:30:00Z","v":100,"vw":97.405},{"c":97.05,"h":97.46,"l":97.05,"n":5,"o":97.46,"t":"2026-10-07T17:45:00Z","v":294,"vw":97.255},{"c":97.42,"h":97.42,"l":97.41,"n":3,"o":97.41,"t":"2026-10-07T18:00:00Z","v":250,"vw":97.415},{"c":97.2016,"h":97.2016,"l":97.2016,"n":1,"o":97.2016,"t":"2026-10-07T19:15:00Z","v":100,"vw":97.2016},{"c":96.3,"h":96.3,"l":96.3,"n":1,"o":96.3,"t":"2026-10-08T12:15:00Z","v":175,"vw":96.3},{"c":96.38,"h":96.5,"l":96.38,"n":28,"o":96.5,"t":"2026-10-08T13:30:00Z","v":1756,"vw":96.489893},{"c":96.18,"h":96.18,"l":96.18,"n":13,"o":96.18,"t":"2026-10-08T13:45:00Z","v":398,"vw":96.18},{"c":96.26,"h":96.26,"l":95.69,"n":30,"o":95.73,"t":"2026-10-08T14:00:00Z","v":3939,"vw":95.783045},{"c":95.8773,"h":95.8773,"l":95.8773,"n":10,"o":95.8773,"t":"2026-10-08T14:15:00Z","v":563,"vw":95.8773},{"c":95.9282,"h":96.265,"l":95.9191,"n":40,"o":96.265,"t":"2026-10-08T15:00:00Z","v":834,"vw":96.016825},{"c":96.26,"h":96.26,"l":96.1939,"n":19,"o":96.1939,"t":"2026-10-08T15:15:00Z","v":394,"vw":96.237967},{"c":96.1,"h":96.12,"l":96.03,"n":27,"o":96.03,"t":"2026-10-08T15:30:00Z","v":2968,"vw":96.092392},{"c":95.77,"h":95.77,"l":95.77,"n":7,"o":95.77,"t":"2026-10-08T16:00:00Z","v":107,"vw":95.77},{"c":94.71,"h":95.45,"l":94.4916,"n":22,"o":95.45,"t":"2026-10-08T16:45:00Z","v":1667,"vw":94.852474},{"c":94.3,"h":94.3,"l":93.6379,"n":8,"o":93.7946,"t":"2026-10-08T17:30:00Z","v":1460,"vw":93.844414},{"c":94.94,"h":95.04,"l":94.94,"n":23,"o":95.04,"t":"2026-10-08T18:15:00Z","v":346,"vw":94.990495},{"c":94.65,"h":94.65,"l":94.46,"n":25,"o":94.46,"t":"2026-10-08T18:30:00Z","v":436,"vw":94.553665},{"c":94.41,"h":94.41,"l":94.41,"n":5,"o":94.41,"t":"2026-10-08T18:45:00Z","v":261,"vw":94.41},{"c":93.74,"h":94.255,"l":93.74,"n":20,"o":94.255,"t":"2026-10-08T19:00:00Z","v":1710,"vw":93.850046},{"c":94.335,"h":94.41,"l":94.335,"n":7,"o":94.41,"t":"2026-10-08T19:15:00Z","v":285,"vw":94.382727},{"c":93.88,"h":93.88,"l":93.88,"n":5,"o":93.88,"t":"2026-10-08T19:30:00Z","v":110,"vw":93.88},{"c":94.345,"h":94.345,"l":94.345,"n":1,"o":94.345,"t":"2026-10-08T19:45:00Z","v":150,"vw":94.345},{"c":94.77,"h":94.77,"l":94.77,"n":5,"o":94.77,"t":"2026-10-08T20:00:00Z","v":219,"vw":94.77},{"c":96.29,"h":96.29,"l":96.29,"n":2,"o":96.29,"t":"2026-10-08T20:15:00Z","v":515,"vw":96.29},{"c":93.32,"h":93.32,"l":93.32,"n":17,"o":93.32,"t":"2026-10-08T22:15:00Z","v":679,"vw":93.32},{"c":96.33,"h":97,"l":96.33,"n":2,"o":97,"t":"2026-10-09T13:00:00Z","v":445,"vw":96.713933},{"c":94.78,"h":96.29,"l":94.78,"n":23,"o":96.29,"t":"2026-10-09T13:30:00Z","v":394,"vw":95.380519},{"c":94.0549,"h":94.135,"l":93.9397,"n":13,"o":94.135,"t":"2026-10-09T13:45:00Z","v":357,"vw":94.033165},{"c":94.0921,"h":94.0921,"l":94.0921,"n":5,"o":94.0921,"t":"2026-10-09T14:00:00Z","v":304,"vw":94.0921},{"c":94.21,"h":94.21,"l":94.09,"n":16,"o":94.09,"t":"2026-10-09T14:15:00Z","v":607,"vw":94.184048},{"c":94.0079,"h":94.1,"l":94,"n":24,"o":94.1,"t":"2026-10-09T14:30:00Z","v":2920,"vw":94.013545},{"c":93.96,"h":93.96,"l":93.96,"n":7,"o":93.96,"t":"2026-10-09T16:00:00Z","v":146,"vw":93.96},{"c":93.95,"h":93.95,"l":93.95,"n":6,"o":93.95,"t":"2026-10-09T16:15:00Z","v":405,"vw":93.95},{"c":93.7401,"h":93.7401,"l":93.7401,"n":3,"o":93.7401,"t":"2026-10-09T17:15:00Z","v":102,"vw":93.7401},{"c":94.01,"h":94.01,"l":94.01,"n":8,"o":94.01,"t":"2026-10-09T17:45:00Z","v":107,"vw":94.01},{"c":93.7964,"h":93.7964,"l":93.7964,"n":8,"o":93.7964,"t":"2026-10-09T18:45:00Z","v":114,"vw":93.7964},{"c":94.11,"h":94.1599,"l":94.11,"n":7,"o":94.1599,"t":"2026-10-09T19:30:00Z","v":258,"vw":94.137918},{"c":94.0681,"h":94.0681,"l":94.0681,"n":1,"o":94.0681,"t":"2026-10-09T19:45:00Z","v":1000,"vw":94.0681},{"c":94.3,"h":94.3,"l":94.3,"n":4,"o":94.3,"t":"2026-10-09T20:00:00Z","v":134,"vw":94.3},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-10-12T08:00:00Z","v":100,"vw":96},{"c":92.334,"h":93.22,"l":92.22,"n":34,"o":93.22,"t":"2026-10-12T13:30:00Z","v":1012,"vw":92.579429},{"c":92.1,"h":92.1,"l":92.1,"n":10,"o":92.1,"t":"2026-10-12T14:00:00Z","v":369,"vw":92.1},{"c":92.09,"h":92.4499,"l":92.09,"n":11,"o":92.4499,"t":"2026-10-12T14:15:00Z","v":788,"vw":92.205943},{"c":91.833,"h":91.87,"l":91.833,"n":12,"o":91.87,"t":"2026-10-12T14:30:00Z","v":604,"vw":91.840693},{"c":92.0851,"h":92.0851,"l":91.85,"n":10,"o":91.85,"t":"2026-10-12T14:45:00Z","v":543,"vw":92.017342},{"c":92.19,"h":92.2,"l":92.19,"n":8,"o":92.2,"t":"2026-10-12T15:00:00Z","v":462,"vw":92.1975},{"c":92.2435,"h":92.4101,"l":92.2435,"n":8,"o":92.41,"t":"2026-10-12T16:00:00Z","v":504,"vw":92.353434},{"c":92.25,"h":92.25,"l":92.25,"n":4,"o":92.25,"t":"2026-10-12T16:15:00Z","v":880,"vw":92.25},{"c":92.4,"h":92.4,"l":92.4,"n":3,"o":92.4,"t":"2026-10-12T16:30:00Z","v":102,"vw":92.4},{"c":91.95,"h":92.397,"l":91.91,"n":21,"o":92.397,"t":"2026-10-12T16:45:00Z","v":1652,"vw":92.031231},{"c":92.2899,"h":92.2899,"l":92.2899,"n":2,"o":92.2899,"t":"2026-10-12T17:15:00Z","v":271,"vw":92.2899},{"c":92.03,"h":92.03,"l":92.03,"n":2,"o":92.03,"t":"2026-10-12T17:30:00Z","v":1145,"vw":92.03},{"c":91.98,"h":91.98,"l":91.98,"n":11,"o":91.98,"t":"2026-10-12T17:45:00Z","v":300,"vw":91.98},{"c":91.9,"h":91.98,"l":91.9,"n":11,"o":91.98,"t":"2026-10-12T18:00:00Z","v":747,"vw":91.956945},{"c":91.98,"h":91.98,"l":91.72,"n":4,"o":91.72,"t":"2026-10-12T19:00:00Z","v":2061,"vw":91.87271},{"c":92.04,"h":92.07,"l":92,"n":7,"o":92,"t":"2026-10-12T19:15:00Z","v":639,"vw":92.031667},{"c":92.1799,"h":92.1799,"l":91.97,"n":5,"o":91.9955,"t":"2026-10-12T19:45:00Z","v":514,"vw":92.02473},{"c":91.66,"h":91.66,"l":91.66,"n":8,"o":91.66,"t":"2026-10-13T11:00:00Z","v":329,"vw":91.66},{"c":89.635,"h":90,"l":89.37,"n":52,"o":90,"t":"2026-10-13T13:30:00Z","v":1994,"vw":89.684937},{"c":90.83,"h":90.9874,"l":90.5952,"n":15,"o":90.5952,"t":"2026-10-13T14:00:00Z","v":1389,"vw":90.802438},{"c":90.25,"h":90.3168,"l":90.25,"n":14,"o":90.25,"t":"2026-10-13T14:15:00Z","v":1223,"vw":90.274291},{"c":90.3,"h":90.3,"l":90.3,"n":2,"o":90.3,"t":"2026-10-13T14:30:00Z","v":271,"vw":90.3},{"c":90.12,"h":90.13,"l":90.12,"n":3,"o":90.13,"t":"2026-10-13T15:15:00Z","v":237,"vw":90.124545},{"c":89.9,"h":89.9,"l":89.85,"n":10,"o":89.88,"t":"2026-10-13T15:30:00Z","v":1842,"vw":89.855365},{"c":90.3268,"h":90.3268,"l":90,"n":2,"o":90,"t":"2026-10-13T15:45:00Z","v":425,"vw":90.192235},{"c":90.595,"h":90.595,"l":90.43,"n":2,"o":90.43,"t":"2026-10-13T16:00:00Z","v":750,"vw":90.54},{"c":90.7101,"h":90.7101,"l":90.7101,"n":2,"o":90.7101,"t":"2026-10-13T16:15:00Z","v":378,"vw":90.7101},{"c":91.105,"h":91.105,"l":91.105,"n":2,"o":91.105,"t":"2026-10-13T16:30:00Z","v":151,"vw":91.105},{"c":91,"h":91.145,"l":91,"n":16,"o":91.145,"t":"2026-10-13T16:45:00Z","v":1935,"vw":91.07809},{"c":91,"h":91,"l":91,"n":2,"o":91,"t":"2026-10-13T17:00:00Z","v":437,"vw":91},{"c":90.36,"h":90.51,"l":90.31,"n":9,"o":90.31,"t":"2026-10-13T17:30:00Z","v":527,"vw":90.402308},{"c":91.12,"h":91.12,"l":91.12,"n":2,"o":91.12,"t":"2026-10-13T19:15:00Z","v":102,"vw":91.12},{"c":91.12,"h":91.12,"l":91.12,"n":8,"o":91.12,"t":"2026-10-13T19:30:00Z","v":502,"vw":91.12},{"c":91.32,"h":91.415,"l":91.32,"n":9,"o":91.365,"t":"2026-10-13T19:45:00Z","v":813,"vw":91.355488},{"c":92.5,"h":92.5,"l":92.5,"n":1,"o":92.5,"t":"2026-10-13T22:45:00Z","v":175,"vw":92.5},{"c":89.81,"h":90,"l":89.43,"n":55,"o":90,"t":"2026-10-14T13:30:00Z","v":5971,"vw":89.699235},{"c":89.03,"h":89.5,"l":89.03,"n":46,"o":89.44,"t":"2026-10-14T13:45:00Z","v":2178,"vw":89.327647},{"c":89.28,"h":89.365,"l":89.28,"n":24,"o":89.36,"t":"2026-10-14T14:00:00Z","v":1180,"vw":89.315751},{"c":89.42,"h":89.42,"l":89.42,"n":2,"o":89.42,"t":"2026-10-14T14:15:00Z","v":179,"vw":89.42},{"c":88.93,"h":89,"l":88.93,"n":9,"o":89,"t":"2026-10-14T15:15:00Z","v":779,"vw":88.954693},{"c":88.41,"h":88.5,"l":88.41,"n":29,"o":88.42,"t":"2026-10-14T15:45:00Z","v":2075,"vw":88.435842},{"c":88.22,"h":88.22,"l":88.22,"n":2,"o":88.22,"t":"2026-10-14T17:00:00Z","v":249,"vw":88.22},{"c":88,"h":88,"l":88,"n":7,"o":88,"t":"2026-10-14T17:15:00Z","v":168,"vw":88},{"c":87.875,"h":88.0929,"l":87.875,"n":11,"o":88.0929,"t":"2026-10-14T17:30:00Z","v":760,"vw":87.97885},{"c":87.8,"h":87.88,"l":87.8,"n":8,"o":87.88,"t":"2026-10-14T17:45:00Z","v":377,"vw":87.857143},{"c":87.66,"h":87.845,"l":87.66,"n":5,"o":87.845,"t":"2026-10-14T18:45:00Z","v":262,"vw":87.7525},{"c":87.5386,"h":87.5386,"l":87.5386,"n":2,"o":87.5386,"t":"2026-10-14T19:00:00Z","v":178,"vw":87.5386},{"c":87.8001,"h":87.8001,"l":87.8001,"n":3,"o":87.8001,"t":"2026-10-14T19:15:00Z","v":127,"vw":87.8001},{"c":87.5,"h":88.1499,"l":87.5,"n":10,"o":88.1499,"t":"2026-10-14T19:45:00Z","v":462,"vw":87.87873},{"c":87.92,"h":87.92,"l":87.92,"n":4,"o":87.92,"t":"2026-10-14T20:00:00Z","v":134,"vw":87.92},{"c":85.68,"h":85.68,"l":85.68,"n":2,"o":85.68,"t":"2026-10-15T10:45:00Z","v":111,"vw":85.68},{"c":85.62,"h":85.96,"l":85.62,"n":3,"o":85.96,"t":"2026-10-15T11:00:00Z","v":330,"vw":85.839355},{"c":85,"h":85,"l":85,"n":9,"o":85,"t":"2026-10-15T13:15:00Z","v":233,"vw":85},{"c":84.835,"h":85.01,"l":84.2219,"n":46,"o":85.01,"t":"2026-10-15T13:30:00Z","v":4323,"vw":84.81025},{"c":84.0049,"h":84.96,"l":83.83,"n":17,"o":84.85,"t":"2026-10-15T13:45:00Z","v":1108,"vw":84.094473},{"c":84.9,"h":84.9268,"l":84.38,"n":23,"o":84.38,"t":"2026-10-15T14:15:00Z","v":1530,"vw":84.835279},{"c":84.62,"h":84.62,"l":84.62,"n":3,"o":84.62,"t":"2026-10-15T14:30:00Z","v":124,"vw":84.62},{"c":85.26,"h":85.725,"l":85.26,"n":22,"o":85.44,"t":"2026-10-15T14:45:00Z","v":1073,"vw":85.553203},{"c":85.7189,"h":85.75,"l":85.7189,"n":7,"o":85.75,"t":"2026-10-15T15:00:00Z","v":593,"vw":85.728864},{"c":85.91,"h":85.91,"l":85.91,"n":7,"o":85.91,"t":"2026-10-15T15:15:00Z","v":299,"vw":85.91},{"c":85.9362,"h":85.9362,"l":85.9362,"n":4,"o":85.9362,"t":"2026-10-15T15:30:00Z","v":170,"vw":85.9362},{"c":85.635,"h":85.635,"l":85.635,"n":3,"o":85.635,"t":"2026-10-15T15:45:00Z","v":341,"vw":85.635},{"c":85.64,"h":85.64,"l":85.64,"n":2,"o":85.64,"t":"2026-10-15T16:15:00Z","v":101,"vw":85.64},{"c":85.66,"h":85.66,"l":85.6,"n":6,"o":85.6,"t":"2026-10-15T16:30:00Z","v":642,"vw":85.617376},{"c":85.56,"h":85.56,"l":85.56,"n":4,"o":85.56,"t":"2026-10-15T16:45:00Z","v":107,"vw":85.56},{"c":86,"h":86,"l":86,"n":2,"o":86,"t":"2026-10-15T17:15:00Z","v":109,"vw":86},{"c":86,"h":86,"l":85.865,"n":8,"o":85.99,"t":"2026-10-15T17:30:00Z","v":1180,"vw":85.943366},{"c":85.69,"h":86.05,"l":85.69,"n":15,"o":86.05,"t":"2026-10-15T18:00:00Z","v":955,"vw":85.776912},{"c":86.18,"h":86.18,"l":86.18,"n":3,"o":86.18,"t":"2026-10-15T19:00:00Z","v":258,"vw":86.18},{"c":86.96,"h":87.073,"l":86.86,"n":14,"o":87.073,"t":"2026-10-15T19:45:00Z","v":791,"vw":87.007855},{"c":87.85,"h":87.85,"l":87.85,"n":1,"o":87.85,"t":"2026-10-15T22:45:00Z","v":186,"vw":87.85},{"c":86.5,"h":86.5,"l":86.5,"n":4,"o":86.5,"t":"2026-10-16T11:00:00Z","v":293,"vw":86.5},{"c":86,"h":86,"l":86,"n":2,"o":86,"t":"2026-10-16T12:45:00Z","v":1000,"vw":86},{"c":85.156,"h":85.515,"l":84.73,"n":46,"o":85.13,"t":"2026-10-16T13:30:00Z","v":2278,"vw":84.990388},{"c":85.41,"h":85.41,"l":84.85,"n":30,"o":85.015,"t":"2026-10-16T14:00:00Z","v":1152,"vw":85.244638},{"c":85.2012,"h":85.4023,"l":85.1,"n":5,"o":85.4023,"t":"2026-10-16T14:15:00Z","v":1111,"vw":85.246609},{"c":84.8563,"h":84.8563,"l":84.7672,"n":5,"o":84.8074,"t":"2026-10-16T15:15:00Z","v":728,"vw":84.815356},{"c":85.07,"h":85.07,"l":85.07,"n":1,"o":85.07,"t":"2026-10-16T15:30:00Z","v":100,"vw":85.07},{"c":84.985,"h":85.005,"l":84.985,"n":2,"o":85.005,"t":"2026-10-16T15:45:00Z","v":250,"vw":84.99436},{"c":85.17,"h":85.17,"l":85.17,"n":2,"o":85.17,"t":"2026-10-16T16:00:00Z","v":315,"vw":85.17},{"c":85.18,"h":85.18,"l":85.18,"n":4,"o":85.18,"t":"2026-10-16T16:15:00Z","v":949,"vw":85.18},{"c":85.05,"h":85.05,"l":85.05,"n":1,"o":85.05,"t":"2026-10-16T16:45:00Z","v":500,"vw":85.05},{"c":84.515,"h":84.515,"l":84.505,"n":3,"o":84.505,"t":"2026-10-16T17:30:00Z","v":201,"vw":84.51},{"c":84.22,"h":84.22,"l":84.22,"n":7,"o":84.22,"t":"2026-10-16T17:45:00Z","v":173,"vw":84.22},{"c":84,"h":84.11,"l":84,"n":16,"o":84.11,"t":"2026-10-16T18:15:00Z","v":1838,"vw":84.037301},{"c":84.06,"h":84.06,"l":84.05,"n":2,"o":84.05,"t":"2026-10-16T18:30:00Z","v":298,"vw":84.053591},{"c":84.03,"h":84.03,"l":83.96,"n":4,"o":83.96,"t":"2026-10-16T18:45:00Z","v":260,"vw":83.987132},{"c":83.82,"h":83.82,"l":83.82,"n":2,"o":83.82,"t":"2026-10-16T19:00:00Z","v":101,"vw":83.82},{"c":84.05,"h":84.05,"l":84.05,"n":11,"o":84.05,"t":"2026-10-16T19:15:00Z","v":1534,"vw":84.05},{"c":83.5,"h":84.05,"l":83.5,"n":16,"o":84.05,"t":"2026-10-16T19:30:00Z","v":1973,"vw":83.933419},{"c":83.4736,"h":83.4736,"l":83.37,"n":6,"o":83.37,"t":"2026-10-16T19:45:00Z","v":1315,"vw":83.377981},{"c":83.67,"h":83.67,"l":83.67,"n":4,"o":83.67,"t":"2026-10-16T20:00:00Z","v":131,"vw":83.67},{"c":85.5,"h":85.5,"l":85.5,"n":2,"o":85.5,"t":"2026-10-19T11:00:00Z","v":150,"vw":85.5},{"c":85.99,"h":85.99,"l":85.99,"n":1,"o":85.99,"t":"2026-10-19T13:00:00Z","v":100,"vw":85.99},{"c":86,"h":86,"l":86,"n":2,"o":86,"t":"2026-10-19T13:15:00Z","v":110,"vw":86},{"c":86.1799,"h":86.57,"l":86,"n":33,"o":86.57,"t":"2026-10-19T13:30:00Z","v":2494,"vw":86.13566},{"c":85.565,"h":85.565,"l":85.565,"n":4,"o":85.565,"t":"2026-10-19T13:45:00Z","v":294,"vw":85.565},{"c":84.86,"h":85.0718,"l":84.86,"n":4,"o":85.0718,"t":"2026-10-19T14:00:00Z","v":1502,"vw":85.0012},{"c":85.406,"h":85.6223,"l":85.406,"n":6,"o":85.6223,"t":"2026-10-19T14:15:00Z","v":626,"vw":85.579875},{"c":85.6501,"h":85.6501,"l":85.6501,"n":4,"o":85.6501,"t":"2026-10-19T15:00:00Z","v":148,"vw":85.6501},{"c":86.11,"h":86.13,"l":86.1,"n":6,"o":86.1,"t":"2026-10-19T16:00:00Z","v":505,"vw":86.11},{"c":85.8182,"h":85.86,"l":85.8182,"n":4,"o":85.86,"t":"2026-10-19T16:30:00Z","v":502,"vw":85.83492},{"c":85.23,"h":85.76,"l":85.23,"n":13,"o":85.76,"t":"2026-10-19T16:45:00Z","v":928,"vw":85.288889},{"c":84.8821,"h":84.925,"l":84.736,"n":14,"o":84.8,"t":"2026-10-19T18:00:00Z","v":1434,"vw":84.826908},{"c":84.79,"h":84.97,"l":84.79,"n":2,"o":84.97,"t":"2026-10-19T18:15:00Z","v":200,"vw":84.88},{"c":84.8169,"h":84.93,"l":84.8169,"n":3,"o":84.93,"t":"2026-10-19T18:30:00Z","v":207,"vw":84.87289},{"c":84.96,"h":84.96,"l":84.96,"n":1,"o":84.96,"t":"2026-10-19T19:45:00Z","v":120,"vw":84.96},{"c":83.29,"h":83.29,"l":83.29,"n":1,"o":83.29,"t":"2026-10-20T13:30:00Z","v":101,"vw":83.29},{"c":84.29,"h":84.3,"l":84.29,"n":8,"o":84.3,"t":"2026-10-20T14:00:00Z","v":370,"vw":84.296667},{"c":85.25,"h":85.25,"l":85.25,"n":1,"o":85.25,"t":"2026-10-20T14:30:00Z","v":113,"vw":85.25},{"c":85.25,"h":85.4,"l":85.25,"n":4,"o":85.4,"t":"2026-10-20T14:45:00Z","v":349,"vw":85.344853},{"c":84.96,"h":85.57,"l":84.927,"n":11,"o":85.57,"t":"2026-10-20T15:00:00Z","v":671,"vw":85.068269},{"c":84.78,"h":84.78,"l":84.78,"n":2,"o":84.78,"t":"2026-10-20T15:15:00Z","v":104,"vw":84.78},{"c":85.08,"h":85.08,"l":85.08,"n":1,"o":85.08,"t":"2026-10-20T16:15:00Z","v":100,"vw":85.08},{"c":84.98,"h":84.98,"l":84.98,"n":2,"o":84.98,"t":"2026-10-20T16:30:00Z","v":357,"vw":84.98},{"c":84.97,"h":84.97,"l":84.97,"n":1,"o":84.97,"t":"2026-10-20T17:15:00Z","v":100,"vw":84.97},{"c":84.6871,"h":84.6871,"l":84.6871,"n":3,"o":84.6871,"t":"2026-10-20T17:45:00Z","v":215,"vw":84.6871},{"c":84.865,"h":84.865,"l":84.8002,"n":4,"o":84.8002,"t":"2026-10-20T18:15:00Z","v":464,"vw":84.8164},{"c":84.11,"h":84.54,"l":84.11,"n":12,"o":84.54,"t":"2026-10-20T19:45:00Z","v":273,"vw":84.298596},{"c":85.33,"h":85.33,"l":85.33,"n":16,"o":85.33,"t":"2026-10-21T13:30:00Z","v":365,"vw":85.33},{"c":85.06,"h":85.44,"l":85.06,"n":5,"o":85.4,"t":"2026-10-21T14:00:00Z","v":439,"vw":85.34389},{"c":85,"h":85,"l":85,"n":6,"o":85,"t":"2026-10-21T14:15:00Z","v":1288,"vw":85},{"c":85.9,"h":85.9,"l":85.55,"n":8,"o":85.86,"t":"2026-10-21T15:30:00Z","v":1062,"vw":85.703919},{"c":85.955,"h":86,"l":85.955,"n":6,"o":86,"t":"2026-10-21T15:45:00Z","v":443,"vw":85.978943},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-21T16:00:00Z","v":345,"vw":86},{"c":85.965,"h":85.965,"l":85.81,"n":3,"o":85.81,"t":"2026-10-21T16:45:00Z","v":1060,"vw":85.844396},{"c":86.05,"h":86.05,"l":85.94,"n":5,"o":85.94,"t":"2026-10-21T17:15:00Z","v":208,"vw":85.993659},{"c":85.925,"h":86.06,"l":85.925,"n":3,"o":86.06,"t":"2026-10-21T17:30:00Z","v":601,"vw":85.967632},{"c":85.97,"h":86.005,"l":85.97,"n":4,"o":86.005,"t":"2026-10-21T18:15:00Z","v":781,"vw":86},{"c":85.961,"h":85.961,"l":85.855,"n":8,"o":85.855,"t":"2026-10-21T18:45:00Z","v":1211,"vw":85.92569},{"c":85.3222,"h":85.57,"l":85.3222,"n":5,"o":85.57,"t":"2026-10-21T19:00:00Z","v":300,"vw":85.435265},{"c":85.9399,"h":85.9399,"l":85.53,"n":7,"o":85.575,"t":"2026-10-21T19:15:00Z","v":877,"vw":85.814042},{"c":85.815,"h":85.95,"l":85.815,"n":5,"o":85.95,"t":"2026-10-21T19:30:00Z","v":690,"vw":85.874038},{"c":85.825,"h":85.825,"l":85.825,"n":5,"o":85.825,"t":"2026-10-21T19:45:00Z","v":172,"vw":85.825},{"c":83.53,"h":83.53,"l":83.53,"n":4,"o":83.53,"t":"2026-10-22T11:00:00Z","v":295,"vw":83.53},{"c":82.55,"h":83.27,"l":81.76,"n":60,"o":83.27,"t":"2026-10-22T13:30:00Z","v":2460,"vw":82.479216},{"c":82.8442,"h":83.08,"l":82.8442,"n":13,"o":83.08,"t":"2026-10-22T14:00:00Z","v":492,"vw":82.948536},{"c":81.78,"h":82.2,"l":81.78,"n":28,"o":82.2,"t":"2026-10-22T14:15:00Z","v":731,"vw":81.992121},{"c":81.6499,"h":81.74,"l":81.54,"n":10,"o":81.74,"t":"2026-10-22T14:30:00Z","v":416,"vw":81.660302},{"c":81.1751,"h":81.42,"l":81.1751,"n":14,"o":81.42,"t":"2026-10-22T14:45:00Z","v":876,"vw":81.251948},{"c":80.6801,"h":80.72,"l":80.56,"n":19,"o":80.72,"t":"2026-10-22T15:30:00Z","v":5267,"vw":80.615837},{"c":81.065,"h":81.065,"l":81.065,"n":4,"o":81.065,"t":"2026-10-22T15:45:00Z","v":123,"vw":81.065},{"c":80.79,"h":81.205,"l":80.79,"n":6,"o":81.205,"t":"2026-10-22T16:00:00Z","v":639,"vw":81.126305},{"c":81.215,"h":81.215,"l":81.215,"n":4,"o":81.215,"t":"2026-10-22T16:15:00Z","v":143,"vw":81.215},{"c":80.36,"h":80.56,"l":80.36,"n":18,"o":80.56,"t":"2026-10-22T16:45:00Z","v":798,"vw":80.494874},{"c":80.84,"h":80.84,"l":80.6,"n":10,"o":80.675,"t":"2026-10-22T17:15:00Z","v":1095,"vw":80.658371},{"c":80.83,"h":80.85,"l":80.83,"n":5,"o":80.85,"t":"2026-10-22T17:30:00Z","v":652,"vw":80.836254},{"c":80.8,"h":80.84,"l":80.8,"n":6,"o":80.84,"t":"2026-10-22T17:45:00Z","v":387,"vw":80.826667},{"c":80.33,"h":80.36,"l":80.21,"n":10,"o":80.21,"t":"2026-10-22T18:00:00Z","v":815,"vw":80.301127},{"c":80.2677,"h":80.47,"l":80.2677,"n":12,"o":80.29,"t":"2026-10-22T18:15:00Z","v":1275,"vw":80.312772},{"c":80.37,"h":80.5,"l":80.37,"n":14,"o":80.47,"t":"2026-10-22T18:45:00Z","v":2254,"vw":80.473866},{"c":80.165,"h":80.165,"l":80.095,"n":11,"o":80.105,"t":"2026-10-22T19:00:00Z","v":1088,"vw":80.119185},{"c":80.17,"h":80.17,"l":80.17,"n":6,"o":80.17,"t":"2026-10-22T19:15:00Z","v":111,"vw":80.17},{"c":80,"h":80.115,"l":80,"n":26,"o":80.115,"t":"2026-10-22T19:30:00Z","v":670,"vw":80.063889},{"c":80.29,"h":80.29,"l":79.86,"n":4,"o":79.86,"t":"2026-10-22T19:45:00Z","v":365,"vw":79.982857},{"c":79.4447,"h":79.4447,"l":79.4447,"n":1,"o":79.4447,"t":"2026-10-22T20:45:00Z","v":120,"vw":79.4447}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8,"strike":111.304614107854,"iv":0.8219340033839541,"gamma":0.009478640001324527,"theta":-0.057155463981687304,"vega":0.039628044919535824,"rho":0.00556363082848942,"breakevenPct":39.71563754675668},{"delta":0.15,"premium":0.9223320766186403,"strike":96.1067169352544,"iv":0.5632443431899821,"gamma":0.01833200500673546,"theta":-0.05264777957222838,"vega":0.05265453350404804,"rho":0.008494529290188362,"breakevenPct":20.927006895602723},{"delta":0.2,"premium":1.1006444776274282,"strike":90.6580736316343,"iv":0.463965215928978,"gamma":0.026724025467356232,"theta":-0.05253354651157066,"vega":0.06320498857791104,"rho":0.011389347376940622,"breakevenPct":14.358609617750405},{"delta":0.25,"premium":1.3394462021550786,"strike":87.85553797844922,"iv":0.42153864402920116,"gamma":0.033384199607912356,"theta":-0.05459274990542356,"vega":0.07174622850373003,"rho":0.014266834658592199,"breakevenPct":11.16343586693573},{"delta":0.3,"premium":1.6332650273224043,"strike":85.96994535519126,"iv":0.40209398907103827,"gamma":0.03825710382513661,"theta":-0.05689016393442623,"vega":0.0786172131147541,"rho":0.01719036453538624,"breakevenPct":9.179613052858764},{"delta":0.35,"premium":2.019606598984771,"strike":84.63197969543147,"iv":0.40241522842639593,"gamma":0.04065203045685279,"theta":-0.06083045685279188,"vega":0.083651269035533,"rho":0.02003810910882659,"breakevenPct":7.993606863626752},{"delta":0.4,"premium":2.4623522458628844,"strike":83.4066193853428,"iv":0.4066229314420804,"gamma":0.04195602836879433,"theta":-0.06438014184397163,"vega":0.08728345153664303,"rho":0.022857200735492147,"breakevenPct":7.018236603498938},{"delta":0.45,"premium":2.9403846153846156,"strike":82.21153846153847,"iv":0.4096096153846154,"gamma":0.042673076923076925,"theta":-0.06670384615384616,"vega":0.08940384615384615,"rho":0.025657035037900577,"breakevenPct":6.124581184309966},{"delta":0.5,"premium":3.396394230769231,"strike":81.00961538461539,"iv":0.4034615384615384,"gamma":0.04369134615384616,"theta":-0.06670288461538461,"vega":0.09019519230769231,"rho":0.028468982079983135,"breakevenPct":5.194951519528371},{"delta":0.55,"premium":4.059164733178655,"strike":79.86078886310905,"iv":0.4158522041763341,"gamma":0.04204176334106729,"theta":-0.06846589327146171,"vega":0.08947726218097447,"rho":0.031157313197146944,"breakevenPct":4.589181390154128},{"delta":0.6,"premium":4.620691747572816,"strike":78.6868932038835,"iv":0.4091856796116505,"gamma":0.041705097087378636,"theta":-0.0662747572815534,"vega":0.08728592233009709,"rho":0.033906467005733694,"breakevenPct":3.8259882218163077},{"delta":0.65,"premium":5.408905852417304,"strike":77.44783715012723,"iv":0.41740254452926207,"gamma":0.039185241730279895,"theta":-0.06522697201017812,"vega":0.08362264631043258,"rho":0.0365131725626646,"breakevenPct":3.2641052803663677},{"delta":0.7,"premium":6.242783505154637,"strike":76.16494845360825,"iv":0.4208350515463917,"gamma":0.0365298969072165,"theta":-0.06234536082474227,"vega":0.07859278350515464,"rho":0.03908133988779488,"breakevenPct":2.7045041903779383}],"put":[{"delta":0.3,"premium":2.27734375,"strike":75.56597222222223,"iv":0.49082743055555556,"gamma":0.03130173611111111,"theta":-0.06363958333333333,"vega":0.07858090277777778,"rho":-0.02140614674514229,"breakevenPct":8.660606582414232},{"delta":0.35,"premium":2.7811604584527214,"strike":77.08309455587393,"iv":0.48320945558739253,"gamma":0.033916332378223495,"theta":-0.0664080229226361,"vega":0.08373266475644699,"rho":-0.025036627884228845,"breakevenPct":7.397726882224691},{"delta":0.4,"premium":3.413770053475936,"strike":78.4812834224599,"iv":0.4869855614973262,"gamma":0.03505561497326203,"theta":-0.06947700534759357,"vega":0.08731069518716578,"rho":-0.028749741893733118,"breakevenPct":6.443587778582939},{"delta":0.45,"premium":3.9594011142061283,"strike":79.85236768802228,"iv":0.47515793871866296,"gamma":0.036860445682451254,"theta":-0.06894289693593315,"vega":0.08950807799442898,"rho":-0.032401999921329507,"breakevenPct":5.414827975108766},{"delta":0.5,"premium":4.582520325203252,"strike":81.1869918699187,"iv":0.4662617886178862,"gamma":0.03776260162601626,"theta":-0.06772520325203252,"vega":0.09016260162601626,"rho":-0.03609995121652459,"breakevenPct":4.5280815069282285},{"delta":0.55,"premium":5.3044529262086515,"strike":82.5089058524173,"iv":0.46180203562340966,"gamma":0.037854452926208655,"theta":-0.0658732824427481,"vega":0.08944020356234098,"rho":-0.03986740417113892,"breakevenPct":3.780326546986453},{"delta":0.6,"premium":6.187685459940653,"strike":83.91097922848665,"iv":0.46323234421364984,"gamma":0.0368246290801187,"theta":-0.06394451038575667,"vega":0.0873513353115727,"rho":-0.04374526294487345,"breakevenPct":3.133696792722136},{"delta":0.65,"premium":7.618341708542713,"strike":85.7035175879397,"iv":0.4892572864321608,"gamma":0.03353015075376885,"theta":-0.06419949748743718,"vega":0.08370402010050251,"rho":-0.04801629153542631,"breakevenPct":2.682684225249507},{"delta":0.7,"premium":8.449042145593868,"strike":87.06130268199233,"iv":0.471367816091954,"gamma":0.032595785440613034,"theta":-0.056965134099616864,"vega":0.0785977011494253,"rho":-0.05184768930596314,"breakevenPct":2.0257802299935594},{"delta":0.75,"premium":9.993774319066148,"strike":88.99221789883269,"iv":0.48007587548638136,"gamma":0.029313229571984435,"theta":-0.05192334630350195,"vega":0.07182879377431907,"rho":-0.05621467044169401,"breakevenPct":1.5444814846804764},{"delta":0.8,"premium":12.239901477832515,"strike":91.57635467980296,"iv":0.5013985221674877,"gamma":0.024677832512315267,"theta":-0.046498029556650236,"vega":0.06325221674876846,"rho":-0.061115628281823486,"breakevenPct":1.1232211267640482},{"delta":0.85,"premium":15.473913043478259,"strike":95.13043478260869,"iv":0.533195652173913,"gamma":0.019330434782608697,"theta":-0.03946956521739131,"vega":0.05271304347826087,"rho":-0.0667863911815794,"breakevenPct":0.7243206882420157},{"delta":0.9,"premium":24.786206896551732,"strike":104.67980295566502,"iv":0.6763507389162563,"gamma":0.01150492610837438,"theta":-0.03580886699507389,"vega":0.03966502463054186,"rho":-0.07723858610620794,"breakevenPct":0.4288556886434905}]},"raw":{"call":[{"delta":0.1,"premium":0.8,"strike":111.304614107854,"iv":0.8219340033839541,"gamma":0.009478640001324527,"theta":-0.057155463981687304,"vega":0.039628044919535824,"rho":0.00556363082848942,"breakevenPct":39.71563754675668},{"delta":0.15,"premium":0.9223320766186403,"strike":96.1067169352544,"iv":0.5632443431899821,"gamma":0.01833200500673546,"theta":-0.05264777957222838,"vega":0.05265453350404804,"rho":0.008494529290188362,"breakevenPct":20.927006895602723},{"delta":0.2,"premium":1.1006444776274282,"strike":90.6580736316343,"iv":0.463965215928978,"gamma":0.026724025467356232,"theta":-0.05253354651157066,"vega":0.06320498857791104,"rho":0.011389347376940622,"breakevenPct":14.358609617750405},{"delta":0.25,"premium":1.3394462021550786,"strike":87.85553797844922,"iv":0.42153864402920116,"gamma":0.033384199607912356,"theta":-0.05459274990542356,"vega":0.07174622850373003,"rho":0.014266834658592199,"breakevenPct":11.16343586693573},{"delta":0.3,"premium":1.6332650273224043,"strike":85.96994535519126,"iv":0.40209398907103827,"gamma":0.03825710382513661,"theta":-0.05689016393442623,"vega":0.0786172131147541,"rho":0.01719036453538624,"breakevenPct":9.179613052858764},{"delta":0.35,"premium":2.019606598984771,"strike":84.63197969543147,"iv":0.40241522842639593,"gamma":0.04065203045685279,"theta":-0.06083045685279188,"vega":0.083651269035533,"rho":0.02003810910882659,"breakevenPct":7.993606863626752},{"delta":0.4,"premium":2.4623522458628844,"strike":83.4066193853428,"iv":0.4066229314420804,"gamma":0.04195602836879433,"theta":-0.06438014184397163,"vega":0.08728345153664303,"rho":0.022857200735492147,"breakevenPct":7.018236603498938},{"delta":0.45,"premium":2.9403846153846156,"strike":82.21153846153847,"iv":0.4096096153846154,"gamma":0.042673076923076925,"theta":-0.06670384615384616,"vega":0.08940384615384615,"rho":0.025657035037900577,"breakevenPct":6.124581184309966},{"delta":0.5,"premium":3.396394230769231,"strike":81.00961538461539,"iv":0.4034615384615384,"gamma":0.04369134615384616,"theta":-0.06670288461538461,"vega":0.09019519230769231,"rho":0.028468982079983135,"breakevenPct":5.194951519528371},{"delta":0.55,"premium":4.059164733178655,"strike":79.86078886310905,"iv":0.4158522041763341,"gamma":0.04204176334106729,"theta":-0.06846589327146171,"vega":0.08947726218097447,"rho":0.031157313197146944,"breakevenPct":4.589181390154128},{"delta":0.6,"premium":4.620691747572816,"strike":78.6868932038835,"iv":0.4091856796116505,"gamma":0.041705097087378636,"theta":-0.0662747572815534,"vega":0.08728592233009709,"rho":0.033906467005733694,"breakevenPct":3.8259882218163077},{"delta":0.65,"premium":5.408905852417304,"strike":77.44783715012723,"iv":0.41740254452926207,"gamma":0.039185241730279895,"theta":-0.06522697201017812,"vega":0.08362264631043258,"rho":0.0365131725626646,"breakevenPct":3.2641052803663677},{"delta":0.7,"premium":6.242783505154637,"strike":76.16494845360825,"iv":0.4208350515463917,"gamma":0.0365298969072165,"theta":-0.06234536082474227,"vega":0.07859278350515464,"rho":0.03908133988779488,"breakevenPct":2.7045041903779383}],"put":[{"delta":0.3,"premium":2.27734375,"strike":75.56597222222223,"iv":0.49082743055555556,"gamma":0.03130173611111111,"theta":-0.06363958333333333,"vega":0.07858090277777778,"rho":-0.02140614674514229,"breakevenPct":8.660606582414232},{"delta":0.35,"premium":2.7811604584527214,"strike":77.08309455587393,"iv":0.48320945558739253,"gamma":0.033916332378223495,"theta":-0.0664080229226361,"vega":0.08373266475644699,"rho":-0.025036627884228845,"breakevenPct":7.397726882224691},{"delta":0.4,"premium":3.413770053475936,"strike":78.4812834224599,"iv":0.4869855614973262,"gamma":0.03505561497326203,"theta":-0.06947700534759357,"vega":0.08731069518716578,"rho":-0.028749741893733118,"breakevenPct":6.443587778582939},{"delta":0.45,"premium":3.9594011142061283,"strike":79.85236768802228,"iv":0.47515793871866296,"gamma":0.036860445682451254,"theta":-0.06894289693593315,"vega":0.08950807799442898,"rho":-0.032401999921329507,"breakevenPct":5.414827975108766},{"delta":0.5,"premium":4.582520325203252,"strike":81.1869918699187,"iv":0.4662617886178862,"gamma":0.03776260162601626,"theta":-0.06772520325203252,"vega":0.09016260162601626,"rho":-0.03609995121652459,"breakevenPct":4.5280815069282285},{"delta":0.55,"premium":5.3044529262086515,"strike":82.5089058524173,"iv":0.46180203562340966,"gamma":0.037854452926208655,"theta":-0.0658732824427481,"vega":0.08944020356234098,"rho":-0.03986740417113892,"breakevenPct":3.780326546986453},{"delta":0.6,"premium":6.187685459940653,"strike":83.91097922848665,"iv":0.46323234421364984,"gamma":0.0368246290801187,"theta":-0.06394451038575667,"vega":0.0873513353115727,"rho":-0.04374526294487345,"breakevenPct":3.133696792722136},{"delta":0.65,"premium":7.618341708542713,"strike":85.7035175879397,"iv":0.4892572864321608,"gamma":0.03353015075376885,"theta":-0.06419949748743718,"vega":0.08370402010050251,"rho":-0.04801629153542631,"breakevenPct":2.682684225249507},{"delta":0.7,"premium":8.449042145593868,"strike":87.06130268199233,"iv":0.471367816091954,"gamma":0.032595785440613034,"theta":-0.056965134099616864,"vega":0.0785977011494253,"rho":-0.05184768930596314,"breakevenPct":2.0257802299935594},{"delta":0.75,"premium":9.993774319066148,"strike":88.99221789883269,"iv":0.48007587548638136,"gamma":0.029313229571984435,"theta":-0.05192334630350195,"vega":0.07182879377431907,"rho":-0.05621467044169401,"breakevenPct":1.5444814846804764},{"delta":0.8,"premium":12.239901477832515,"strike":91.57635467980296,"iv":0.5013985221674877,"gamma":0.024677832512315267,"theta":-0.046498029556650236,"vega":0.06325221674876846,"rho":-0.061115628281823486,"breakevenPct":1.1232211267640482},{"delta":0.85,"premium":15.473913043478259,"strike":95.13043478260869,"iv":0.533195652173913,"gamma":0.019330434782608697,"theta":-0.03946956521739131,"vega":0.05271304347826087,"rho":-0.0667863911815794,"breakevenPct":0.7243206882420157},{"delta":0.9,"premium":24.786206896551732,"strike":104.67980295566502,"iv":0.6763507389162563,"gamma":0.01150492610837438,"theta":-0.03580886699507389,"vega":0.03966502463054186,"rho":-0.07723858610620794,"breakevenPct":0.4288556886434905}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}