{"symbol":"UFOX","url":"https://intraalpha.com/companies/UFOX","capturedAt":"2026-10-23T02:59:44.923Z","state":"ready","quote":{"symbol":"UFOX","last_price":77.445,"prev_close":80.89,"regular_close":77.445,"change":-3.445,"change_pct":-4.2589,"regular_change":-3.445,"regular_change_pct":-4.2589,"extended_change":0,"extended_change_pct":0,"bid":75,"ask":81.67,"bid_size":100,"ask_size":100,"volume":11578,"vwap":77.60274,"open":78.81,"high":79.14,"low":77.2132,"close":77.445,"trade_count":393,"last_trade_at":"2026-10-22T20:00:00.494599423Z","last_quote_at":"2026-10-22T20:01:20.92796985Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:42.448205987-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":875000000,"net_expense_ratio":0.003,"portfolio_turnover":0.27,"dividend_yield":0.0037,"inception_date":"2019-03-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:44.514183+00:00"},"optionObservedAt":"2026-10-22T19:54:58.386Z","bars":[{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-10-16T12:35:00Z","v":200,"vw":79},{"c":79.845,"h":79.845,"l":79.845,"n":1,"o":79.845,"t":"2026-10-16T13:35:00Z","v":473,"vw":79.845},{"c":80.06,"h":80.06,"l":80.06,"n":2,"o":80.06,"t":"2026-10-16T13:45:00Z","v":277,"vw":80.06},{"c":79.41,"h":79.57,"l":79.41,"n":4,"o":79.57,"t":"2026-10-16T13:50:00Z","v":602,"vw":79.436667},{"c":79.54,"h":79.54,"l":79.54,"n":2,"o":79.54,"t":"2026-10-16T13:55:00Z","v":130,"vw":79.54},{"c":79.67,"h":79.67,"l":79.67,"n":3,"o":79.67,"t":"2026-10-16T14:10:00Z","v":202,"vw":79.67},{"c":79.97,"h":79.97,"l":79.97,"n":5,"o":79.97,"t":"2026-10-16T14:20:00Z","v":355,"vw":79.97},{"c":79.86,"h":79.86,"l":79.86,"n":3,"o":79.86,"t":"2026-10-16T14:30:00Z","v":192,"vw":79.86},{"c":79.855,"h":79.855,"l":79.855,"n":3,"o":79.855,"t":"2026-10-16T14:55:00Z","v":300,"vw":79.855},{"c":79.285,"h":79.285,"l":79.285,"n":5,"o":79.285,"t":"2026-10-16T15:25:00Z","v":104,"vw":79.285},{"c":79.39,"h":79.4,"l":79.3888,"n":11,"o":79.399,"t":"2026-10-16T15:45:00Z","v":1106,"vw":79.393129},{"c":79.09,"h":79.09,"l":79.09,"n":1,"o":79.09,"t":"2026-10-16T16:00:00Z","v":100,"vw":79.09},{"c":79.2,"h":79.2,"l":79.2,"n":3,"o":79.2,"t":"2026-10-16T16:10:00Z","v":400,"vw":79.2},{"c":79.25,"h":79.25,"l":79.25,"n":2,"o":79.25,"t":"2026-10-16T16:20:00Z","v":101,"vw":79.25},{"c":79.205,"h":79.205,"l":79.205,"n":2,"o":79.205,"t":"2026-10-16T16:25:00Z","v":102,"vw":79.205},{"c":78.86,"h":78.86,"l":78.86,"n":1,"o":78.86,"t":"2026-10-16T17:40:00Z","v":150,"vw":78.86},{"c":78.665,"h":78.665,"l":78.665,"n":1,"o":78.665,"t":"2026-10-16T17:50:00Z","v":100,"vw":78.665},{"c":78.5201,"h":78.5201,"l":78.5201,"n":3,"o":78.5201,"t":"2026-10-16T17:55:00Z","v":598,"vw":78.5201},{"c":78.485,"h":78.49,"l":78.4501,"n":5,"o":78.49,"t":"2026-10-16T18:15:00Z","v":525,"vw":78.47283},{"c":78.1763,"h":78.1763,"l":78.1763,"n":2,"o":78.1763,"t":"2026-10-16T18:50:00Z","v":158,"vw":78.1763},{"c":78.51,"h":78.52,"l":78.49,"n":8,"o":78.52,"t":"2026-10-16T19:25:00Z","v":1573,"vw":78.516272},{"c":78.275,"h":78.3,"l":78.265,"n":6,"o":78.265,"t":"2026-10-16T19:35:00Z","v":1425,"vw":78.271226},{"c":78.15,"h":78.175,"l":78.14,"n":36,"o":78.175,"t":"2026-10-16T19:40:00Z","v":6937,"vw":78.158849},{"c":78.25,"h":78.25,"l":78.25,"n":5,"o":78.25,"t":"2026-10-16T19:45:00Z","v":460,"vw":78.25},{"c":78.24,"h":78.24,"l":78.24,"n":4,"o":78.24,"t":"2026-10-16T19:50:00Z","v":331,"vw":78.24},{"c":82.55,"h":82.55,"l":82.55,"n":1,"o":82.55,"t":"2026-10-19T11:25:00Z","v":100,"vw":82.55},{"c":79.71,"h":79.71,"l":79.71,"n":24,"o":79.71,"t":"2026-10-19T13:30:00Z","v":1336,"vw":79.71},{"c":79.03,"h":79.03,"l":79.03,"n":2,"o":79.03,"t":"2026-10-19T14:00:00Z","v":516,"vw":79.03},{"c":79.6461,"h":79.6461,"l":79.6461,"n":4,"o":79.6461,"t":"2026-10-19T14:15:00Z","v":226,"vw":79.6461},{"c":79.53,"h":79.53,"l":79.53,"n":1,"o":79.53,"t":"2026-10-19T14:20:00Z","v":100,"vw":79.53},{"c":79.39,"h":79.43,"l":79.39,"n":3,"o":79.43,"t":"2026-10-19T14:35:00Z","v":592,"vw":79.400829},{"c":79.64,"h":79.64,"l":79.595,"n":3,"o":79.595,"t":"2026-10-19T14:55:00Z","v":340,"vw":79.621549},{"c":79.81,"h":79.81,"l":79.7842,"n":3,"o":79.7842,"t":"2026-10-19T15:10:00Z","v":430,"vw":79.802284},{"c":79.9,"h":79.9,"l":79.79,"n":2,"o":79.79,"t":"2026-10-19T15:15:00Z","v":389,"vw":79.829306},{"c":80.125,"h":80.125,"l":80.125,"n":2,"o":80.125,"t":"2026-10-19T15:25:00Z","v":556,"vw":80.125},{"c":80.29,"h":80.29,"l":80.29,"n":1,"o":80.29,"t":"2026-10-19T15:55:00Z","v":200,"vw":80.29},{"c":79.92,"h":79.9249,"l":79.9,"n":6,"o":79.91,"t":"2026-10-19T16:20:00Z","v":1181,"vw":79.906444},{"c":79.875,"h":79.885,"l":79.875,"n":2,"o":79.885,"t":"2026-10-19T16:30:00Z","v":588,"vw":79.877024},{"c":79.8403,"h":79.8403,"l":79.8403,"n":1,"o":79.8403,"t":"2026-10-19T16:40:00Z","v":610,"vw":79.8403},{"c":79.755,"h":79.755,"l":79.755,"n":3,"o":79.755,"t":"2026-10-19T16:50:00Z","v":352,"vw":79.755},{"c":79.325,"h":79.345,"l":79.3152,"n":4,"o":79.345,"t":"2026-10-19T17:45:00Z","v":350,"vw":79.3284},{"c":79.45,"h":79.45,"l":79.45,"n":2,"o":79.45,"t":"2026-10-19T18:10:00Z","v":355,"vw":79.45},{"c":79.41,"h":79.41,"l":79.41,"n":1,"o":79.41,"t":"2026-10-19T18:45:00Z","v":100,"vw":79.41},{"c":79.2958,"h":79.2958,"l":79.2958,"n":4,"o":79.2958,"t":"2026-10-19T19:05:00Z","v":219,"vw":79.2958},{"c":79.33,"h":79.33,"l":79.33,"n":2,"o":79.33,"t":"2026-10-19T19:10:00Z","v":277,"vw":79.33},{"c":79.395,"h":79.395,"l":79.345,"n":2,"o":79.345,"t":"2026-10-19T19:15:00Z","v":245,"vw":79.37051},{"c":79.62,"h":79.62,"l":79.43,"n":5,"o":79.43,"t":"2026-10-19T19:20:00Z","v":1276,"vw":79.447339},{"c":79.495,"h":79.495,"l":79.495,"n":3,"o":79.495,"t":"2026-10-19T19:25:00Z","v":156,"vw":79.495},{"c":79.54,"h":79.54,"l":79.54,"n":1,"o":79.54,"t":"2026-10-19T19:35:00Z","v":200,"vw":79.54},{"c":79.47,"h":79.56,"l":79.47,"n":10,"o":79.56,"t":"2026-10-19T19:40:00Z","v":754,"vw":79.521692},{"c":79.215,"h":79.2349,"l":79.215,"n":4,"o":79.2349,"t":"2026-10-19T19:50:00Z","v":720,"vw":79.224185},{"c":79.225,"h":79.225,"l":79.225,"n":1,"o":79.225,"t":"2026-10-19T19:55:00Z","v":350,"vw":79.225},{"c":78.2289,"h":78.94,"l":78.2289,"n":20,"o":78.57,"t":"2026-10-20T13:30:00Z","v":1886,"vw":78.345963},{"c":77.896,"h":77.915,"l":77.87,"n":7,"o":77.915,"t":"2026-10-20T13:40:00Z","v":416,"vw":77.893667},{"c":78.1201,"h":78.1201,"l":78.1201,"n":2,"o":78.1201,"t":"2026-10-20T13:45:00Z","v":113,"vw":78.1201},{"c":78.375,"h":78.375,"l":78.375,"n":4,"o":78.375,"t":"2026-10-20T13:50:00Z","v":129,"vw":78.375},{"c":78.79,"h":78.79,"l":78.79,"n":2,"o":78.79,"t":"2026-10-20T14:00:00Z","v":207,"vw":78.79},{"c":79.03,"h":79.07,"l":79.03,"n":5,"o":79.065,"t":"2026-10-20T14:10:00Z","v":302,"vw":79.055},{"c":79.95,"h":79.95,"l":79.95,"n":3,"o":79.95,"t":"2026-10-20T14:30:00Z","v":209,"vw":79.95},{"c":79.805,"h":79.8364,"l":79.805,"n":4,"o":79.8364,"t":"2026-10-20T14:50:00Z","v":562,"vw":79.828704},{"c":79.9,"h":79.9,"l":79.9,"n":1,"o":79.9,"t":"2026-10-20T14:55:00Z","v":190,"vw":79.9},{"c":79.2,"h":79.2,"l":79.2,"n":1,"o":79.2,"t":"2026-10-20T15:10:00Z","v":631,"vw":79.2},{"c":79.425,"h":79.425,"l":79.425,"n":2,"o":79.425,"t":"2026-10-20T15:20:00Z","v":187,"vw":79.425},{"c":79.4663,"h":79.4663,"l":79.43,"n":4,"o":79.43,"t":"2026-10-20T15:25:00Z","v":892,"vw":79.444055},{"c":79.59,"h":79.59,"l":79.59,"n":1,"o":79.59,"t":"2026-10-20T16:40:00Z","v":184,"vw":79.59},{"c":79.375,"h":79.375,"l":79.345,"n":4,"o":79.345,"t":"2026-10-20T17:05:00Z","v":280,"vw":79.36},{"c":79.4726,"h":79.4726,"l":79.4726,"n":1,"o":79.4726,"t":"2026-10-20T17:25:00Z","v":405,"vw":79.4726},{"c":79.645,"h":79.645,"l":79.645,"n":1,"o":79.645,"t":"2026-10-20T18:15:00Z","v":102,"vw":79.645},{"c":79.34,"h":79.34,"l":79.34,"n":2,"o":79.34,"t":"2026-10-20T19:20:00Z","v":103,"vw":79.34},{"c":79.28,"h":79.28,"l":79.26,"n":2,"o":79.26,"t":"2026-10-20T19:55:00Z","v":200,"vw":79.27},{"c":81.004,"h":81.004,"l":80.54,"n":9,"o":80.54,"t":"2026-10-21T13:30:00Z","v":599,"vw":80.636405},{"c":80.7294,"h":80.7294,"l":80.7294,"n":2,"o":80.7294,"t":"2026-10-21T14:05:00Z","v":101,"vw":80.7294},{"c":80.53,"h":80.58,"l":80.53,"n":3,"o":80.58,"t":"2026-10-21T14:10:00Z","v":401,"vw":80.555},{"c":80.65,"h":80.65,"l":80.65,"n":4,"o":80.65,"t":"2026-10-21T14:15:00Z","v":571,"vw":80.65},{"c":80.865,"h":80.865,"l":80.865,"n":1,"o":80.865,"t":"2026-10-21T15:35:00Z","v":200,"vw":80.865},{"c":80.87,"h":80.87,"l":80.87,"n":2,"o":80.87,"t":"2026-10-21T15:40:00Z","v":132,"vw":80.87},{"c":80.98,"h":80.998,"l":80.975,"n":3,"o":80.975,"t":"2026-10-21T15:45:00Z","v":300,"vw":80.984333},{"c":80.9899,"h":80.9899,"l":80.9899,"n":2,"o":80.9899,"t":"2026-10-21T15:55:00Z","v":251,"vw":80.9899},{"c":80.8494,"h":80.8494,"l":80.8494,"n":1,"o":80.8494,"t":"2026-10-21T16:00:00Z","v":200,"vw":80.8494},{"c":80.8018,"h":80.8018,"l":80.8018,"n":1,"o":80.8018,"t":"2026-10-21T16:15:00Z","v":700,"vw":80.8018},{"c":80.715,"h":80.715,"l":80.715,"n":1,"o":80.715,"t":"2026-10-21T16:30:00Z","v":165,"vw":80.715},{"c":80.95,"h":80.95,"l":80.95,"n":1,"o":80.95,"t":"2026-10-21T17:10:00Z","v":170,"vw":80.95},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-21T17:20:00Z","v":100,"vw":81},{"c":80.9199,"h":80.9199,"l":80.9199,"n":1,"o":80.9199,"t":"2026-10-21T18:25:00Z","v":100,"vw":80.9199},{"c":80.88,"h":80.88,"l":80.88,"n":1,"o":80.88,"t":"2026-10-21T18:45:00Z","v":125,"vw":80.88},{"c":80.57,"h":80.57,"l":80.57,"n":2,"o":80.57,"t":"2026-10-21T19:15:00Z","v":308,"vw":80.57},{"c":80.76,"h":80.76,"l":80.76,"n":1,"o":80.76,"t":"2026-10-21T19:25:00Z","v":134,"vw":80.76},{"c":80.86,"h":80.86,"l":80.86,"n":1,"o":80.86,"t":"2026-10-21T19:30:00Z","v":185,"vw":80.86},{"c":80.96,"h":80.96,"l":80.96,"n":2,"o":80.96,"t":"2026-10-21T19:40:00Z","v":113,"vw":80.96},{"c":80.91,"h":80.94,"l":80.91,"n":5,"o":80.94,"t":"2026-10-21T19:55:00Z","v":471,"vw":80.923953},{"c":78.81,"h":78.81,"l":78.81,"n":6,"o":78.81,"t":"2026-10-22T13:30:00Z","v":355,"vw":78.81},{"c":79.01,"h":79.14,"l":79.01,"n":4,"o":79.14,"t":"2026-10-22T13:40:00Z","v":306,"vw":79.053333},{"c":78.8376,"h":78.8376,"l":78.8376,"n":1,"o":78.8376,"t":"2026-10-22T14:05:00Z","v":100,"vw":78.8376},{"c":78.004,"h":78.004,"l":78.004,"n":3,"o":78.004,"t":"2026-10-22T14:40:00Z","v":112,"vw":78.004},{"c":77.72,"h":77.72,"l":77.72,"n":1,"o":77.72,"t":"2026-10-22T14:50:00Z","v":125,"vw":77.72},{"c":77.6729,"h":77.6729,"l":77.6729,"n":5,"o":77.6729,"t":"2026-10-22T15:00:00Z","v":234,"vw":77.6729},{"c":77.47,"h":77.47,"l":77.47,"n":1,"o":77.47,"t":"2026-10-22T15:15:00Z","v":183,"vw":77.47},{"c":77.485,"h":77.485,"l":77.485,"n":2,"o":77.485,"t":"2026-10-22T15:40:00Z","v":113,"vw":77.485},{"c":77.79,"h":77.79,"l":77.79,"n":1,"o":77.79,"t":"2026-10-22T15:55:00Z","v":110,"vw":77.79},{"c":77.93,"h":77.975,"l":77.93,"n":3,"o":77.975,"t":"2026-10-22T16:05:00Z","v":365,"vw":77.942363},{"c":77.965,"h":77.965,"l":77.965,"n":1,"o":77.965,"t":"2026-10-22T16:25:00Z","v":134,"vw":77.965},{"c":77.79,"h":77.79,"l":77.79,"n":6,"o":77.79,"t":"2026-10-22T16:35:00Z","v":113,"vw":77.79},{"c":77.67,"h":77.67,"l":77.67,"n":2,"o":77.67,"t":"2026-10-22T16:40:00Z","v":112,"vw":77.67},{"c":77.5674,"h":77.5674,"l":77.5674,"n":1,"o":77.5674,"t":"2026-10-22T17:00:00Z","v":100,"vw":77.5674},{"c":77.39,"h":77.39,"l":77.39,"n":2,"o":77.39,"t":"2026-10-22T17:50:00Z","v":251,"vw":77.39},{"c":77.265,"h":77.265,"l":77.2421,"n":3,"o":77.2421,"t":"2026-10-22T18:30:00Z","v":388,"vw":77.25528},{"c":77.23,"h":77.23,"l":77.23,"n":1,"o":77.23,"t":"2026-10-22T18:35:00Z","v":148,"vw":77.23},{"c":77.225,"h":77.225,"l":77.225,"n":3,"o":77.225,"t":"2026-10-22T18:40:00Z","v":135,"vw":77.225},{"c":77.25,"h":77.25,"l":77.25,"n":4,"o":77.25,"t":"2026-10-22T19:05:00Z","v":164,"vw":77.25},{"c":77.3959,"h":77.3959,"l":77.2132,"n":6,"o":77.225,"t":"2026-10-22T19:10:00Z","v":1929,"vw":77.226825},{"c":77.3592,"h":77.3592,"l":77.3592,"n":4,"o":77.3592,"t":"2026-10-22T19:20:00Z","v":314,"vw":77.3592},{"c":77.4392,"h":77.4392,"l":77.4392,"n":2,"o":77.4392,"t":"2026-10-22T19:25:00Z","v":257,"vw":77.4392},{"c":77.512,"h":77.562,"l":77.512,"n":3,"o":77.562,"t":"2026-10-22T19:30:00Z","v":560,"vw":77.534932},{"c":77.512,"h":77.512,"l":77.512,"n":2,"o":77.512,"t":"2026-10-22T19:55:00Z","v":422,"vw":77.512}],"history":[{"c":44.99,"h":45.24,"l":44.79,"n":386,"o":44.98,"t":"2024-10-21T04:00:00Z","v":39109,"vw":44.864478},{"c":44.73,"h":44.85,"l":44.6,"n":208,"o":44.62,"t":"2024-10-22T04:00:00Z","v":12941,"vw":44.707097},{"c":44.24,"h":44.67,"l":43.88,"n":529,"o":44.43,"t":"2024-10-23T04:00:00Z","v":55882,"vw":44.17254},{"c":44.48,"h":44.6435,"l":44.37,"n":223,"o":44.58,"t":"2024-10-24T04:00:00Z","v":18499,"vw":44.512289},{"c":44.45,"h":44.93,"l":44.45,"n":176,"o":44.65,"t":"2024-10-25T04:00:00Z","v":9378,"vw":44.748721},{"c":44.83,"h":44.895,"l":44.74,"n":195,"o":44.74,"t":"2024-10-28T04:00:00Z","v":8161,"vw":44.849253},{"c":45.23,"h":45.31,"l":44.78,"n":209,"o":44.78,"t":"2024-10-29T04:00:00Z","v":9566,"vw":45.170668},{"c":44.55,"h":45.06,"l":44.55,"n":178,"o":44.86,"t":"2024-10-30T04:00:00Z","v":15056,"vw":44.801222},{"c":43.47,"h":44.26,"l":43.47,"n":262,"o":44.26,"t":"2024-10-31T04:00:00Z","v":19669,"vw":43.672222},{"c":44.11,"h":44.3499,"l":43.96,"n":183,"o":43.98,"t":"2024-11-01T04:00:00Z","v":17037,"vw":44.110271},{"c":44.25,"h":44.5,"l":44,"n":195,"o":44,"t":"2024-11-04T05:00:00Z","v":14779,"vw":44.159626},{"c":44.82,"h":44.82,"l":44.28,"n":168,"o":44.28,"t":"2024-11-05T05:00:00Z","v":10431,"vw":44.630281},{"c":46.17,"h":46.21,"l":45.555,"n":249,"o":45.74,"t":"2024-11-06T05:00:00Z","v":14321,"vw":45.918259},{"c":46.57,"h":46.66,"l":46.27,"n":301,"o":46.31,"t":"2024-11-07T05:00:00Z","v":22588,"vw":46.485659},{"c":46.4,"h":46.43,"l":46.245,"n":176,"o":46.4,"t":"2024-11-08T05:00:00Z","v":12336,"vw":46.340851},{"c":46.29,"h":46.54,"l":46.04,"n":243,"o":46.54,"t":"2024-11-11T05:00:00Z","v":15811,"vw":46.206278},{"c":45.93,"h":46.295,"l":45.6501,"n":237,"o":46.13,"t":"2024-11-12T05:00:00Z","v":10199,"vw":45.96883},{"c":45.53,"h":45.99,"l":45.53,"n":193,"o":45.83,"t":"2024-11-13T05:00:00Z","v":11379,"vw":45.741708},{"c":45.27,"h":45.58,"l":45.15,"n":266,"o":45.58,"t":"2024-11-14T05:00:00Z","v":19268,"vw":45.284825},{"c":44.3,"h":44.89,"l":44.155,"n":420,"o":44.87,"t":"2024-11-15T05:00:00Z","v":25931,"vw":44.531344},{"c":44.32,"h":44.5565,"l":44.27,"n":166,"o":44.35,"t":"2024-11-18T05:00:00Z","v":7559,"vw":44.370989},{"c":44.76,"h":44.81,"l":43.95,"n":147,"o":43.95,"t":"2024-11-19T05:00:00Z","v":7895,"vw":44.542059},{"c":44.75,"h":44.99,"l":44.36,"n":423,"o":44.9,"t":"2024-11-20T05:00:00Z","v":33751,"vw":44.599503},{"c":45.6985,"h":45.91,"l":45.02,"n":440,"o":45.14,"t":"2024-11-21T05:00:00Z","v":33237,"vw":45.662567},{"c":46.13,"h":46.18,"l":45.74,"n":452,"o":45.74,"t":"2024-11-22T05:00:00Z","v":30997,"vw":46.009706},{"c":46.4036,"h":46.66,"l":46.28,"n":446,"o":46.45,"t":"2024-11-25T05:00:00Z","v":34474,"vw":46.460406},{"c":46.3,"h":46.53,"l":46.2119,"n":409,"o":46.45,"t":"2024-11-26T05:00:00Z","v":34617,"vw":46.338628},{"c":45.92,"h":46.3,"l":45.65,"n":274,"o":46.25,"t":"2024-11-27T05:00:00Z","v":24205,"vw":46.011927},{"c":46.39,"h":46.565,"l":46.09,"n":169,"o":46.09,"t":"2024-11-29T05:00:00Z","v":9999,"vw":46.377852},{"c":46.77,"h":46.86,"l":46.35,"n":381,"o":46.35,"t":"2024-12-02T05:00:00Z","v":32859,"vw":46.69765},{"c":47.71,"h":47.71,"l":46.98,"n":390,"o":46.98,"t":"2024-12-03T05:00:00Z","v":16930,"vw":47.449512},{"c":48.56,"h":48.76,"l":48.26,"n":413,"o":48.26,"t":"2024-12-04T05:00:00Z","v":33223,"vw":48.553284},{"c":48.35,"h":48.62,"l":48.3301,"n":210,"o":48.49,"t":"2024-12-05T05:00:00Z","v":26785,"vw":48.457029},{"c":48.96,"h":48.961,"l":48.5,"n":225,"o":48.5,"t":"2024-12-06T05:00:00Z","v":18227,"vw":48.835075},{"c":48.49,"h":49.26,"l":48.4,"n":180,"o":49.01,"t":"2024-12-09T05:00:00Z","v":7540,"vw":48.787675},{"c":47.78,"h":48.22,"l":47.66,"n":333,"o":48.22,"t":"2024-12-10T05:00:00Z","v":22402,"vw":47.960465},{"c":48.45,"h":48.5866,"l":48.09,"n":169,"o":48.13,"t":"2024-12-11T05:00:00Z","v":14599,"vw":48.25683},{"c":48.54,"h":48.7,"l":48.35,"n":323,"o":48.35,"t":"2024-12-12T05:00:00Z","v":31475,"vw":48.562583},{"c":49.47,"h":49.5775,"l":49.0513,"n":192,"o":49.34,"t":"2024-12-13T05:00:00Z","v":10713,"vw":49.369914},{"c":50.04,"h":50.09,"l":49.53,"n":347,"o":49.64,"t":"2024-12-16T05:00:00Z","v":285635,"vw":49.829083},{"c":49.03,"h":49.59,"l":48.9257,"n":227,"o":49.59,"t":"2024-12-17T05:00:00Z","v":12826,"vw":49.07287},{"c":47.38,"h":49.36,"l":47.21,"n":312,"o":49.32,"t":"2024-12-18T05:00:00Z","v":19926,"vw":48.506883},{"c":47.6,"h":48.2,"l":47.47,"n":314,"o":47.86,"t":"2024-12-19T05:00:00Z","v":24905,"vw":47.700813},{"c":48.08,"h":48.57,"l":47.16,"n":254,"o":47.16,"t":"2024-12-20T05:00:00Z","v":18060,"vw":48.135816},{"c":48.51,"h":48.51,"l":47.9966,"n":209,"o":48.33,"t":"2024-12-23T05:00:00Z","v":20924,"vw":48.290642},{"c":49.04,"h":49.04,"l":48.575,"n":170,"o":48.72,"t":"2024-12-24T05:00:00Z","v":12690,"vw":48.845407},{"c":49.36,"h":49.427,"l":48.81,"n":235,"o":48.81,"t":"2024-12-26T05:00:00Z","v":22336,"vw":49.252077},{"c":48.55,"h":48.97,"l":48.195,"n":273,"o":48.97,"t":"2024-12-27T05:00:00Z","v":18369,"vw":48.409411},{"c":48.05,"h":48.2861,"l":47.4899,"n":344,"o":47.89,"t":"2024-12-30T05:00:00Z","v":30210,"vw":47.966979},{"c":47.65,"h":48.1705,"l":47.55,"n":258,"o":48.14,"t":"2024-12-31T05:00:00Z","v":16002,"vw":47.815826},{"c":47.85,"h":48.44,"l":47.56,"n":216,"o":47.96,"t":"2025-01-02T05:00:00Z","v":13627,"vw":47.986962},{"c":48.78,"h":48.8,"l":48.2,"n":249,"o":48.2,"t":"2025-01-03T05:00:00Z","v":13808,"vw":48.558884},{"c":49.36,"h":49.7057,"l":49.2062,"n":342,"o":49.25,"t":"2025-01-06T05:00:00Z","v":26266,"vw":49.519655},{"c":48.46,"h":49.57,"l":48.28,"n":337,"o":49.57,"t":"2025-01-07T05:00:00Z","v":19907,"vw":48.905877},{"c":48.48,"h":48.53,"l":47.85,"n":201,"o":48.28,"t":"2025-01-08T05:00:00Z","v":10259,"vw":48.190986},{"c":47.53,"h":47.76,"l":47.4,"n":266,"o":47.76,"t":"2025-01-10T05:00:00Z","v":18909,"vw":47.646908},{"c":47.03,"h":47.09,"l":46.5499,"n":268,"o":46.7,"t":"2025-01-13T05:00:00Z","v":21400,"vw":46.886941},{"c":47.54,"h":47.82,"l":47.1793,"n":157,"o":47.54,"t":"2025-01-14T05:00:00Z","v":16658,"vw":47.401793},{"c":48.42,"h":48.615,"l":48.2468,"n":244,"o":48.26,"t":"2025-01-15T05:00:00Z","v":29116,"vw":48.452507},{"c":48.41,"h":48.8467,"l":48.41,"n":246,"o":48.72,"t":"2025-01-16T05:00:00Z","v":276327,"vw":48.717083},{"c":49.27,"h":49.3801,"l":48.9516,"n":243,"o":49.11,"t":"2025-01-17T05:00:00Z","v":19288,"vw":49.232809},{"c":50.42,"h":50.4448,"l":49.62,"n":386,"o":49.8,"t":"2025-01-21T05:00:00Z","v":39868,"vw":50.001702},{"c":51.2,"h":51.4287,"l":51,"n":246,"o":51,"t":"2025-01-22T05:00:00Z","v":14618,"vw":51.24105},{"c":51.3,"h":51.3,"l":50.69,"n":211,"o":50.69,"t":"2025-01-23T05:00:00Z","v":15124,"vw":51.060289},{"c":50.93,"h":51.44,"l":50.81,"n":218,"o":51.44,"t":"2025-01-24T05:00:00Z","v":12555,"vw":51.07728},{"c":46.63,"h":48.4099,"l":46.28,"n":541,"o":48.36,"t":"2025-01-27T05:00:00Z","v":29512,"vw":47.126427},{"c":47.74,"h":47.7875,"l":46.7099,"n":293,"o":47.16,"t":"2025-01-28T05:00:00Z","v":22712,"vw":47.347595},{"c":47.56,"h":47.83,"l":47.2363,"n":232,"o":47.73,"t":"2025-01-29T05:00:00Z","v":21218,"vw":47.560276},{"c":48.44,"h":48.79,"l":48.26,"n":186,"o":48.53,"t":"2025-01-30T05:00:00Z","v":14136,"vw":48.544246},{"c":49.03,"h":49.97,"l":48.8669,"n":795,"o":49.02,"t":"2025-01-31T05:00:00Z","v":20857,"vw":49.239161},{"c":48.7,"h":48.8747,"l":47.44,"n":276,"o":47.56,"t":"2025-02-03T05:00:00Z","v":17894,"vw":48.21952},{"c":49.45,"h":49.55,"l":48.61,"n":413,"o":48.61,"t":"2025-02-04T05:00:00Z","v":39417,"vw":49.300391},{"c":50.89,"h":50.89,"l":49.761,"n":285,"o":49.84,"t":"2025-02-05T05:00:00Z","v":16351,"vw":50.456965},{"c":50.66,"h":50.8625,"l":50.3263,"n":1205,"o":50.68,"t":"2025-02-06T05:00:00Z","v":18555,"vw":50.61654},{"c":50.33,"h":51.01,"l":50.15,"n":215,"o":51.01,"t":"2025-02-07T05:00:00Z","v":10209,"vw":50.36303},{"c":50.93,"h":51.1,"l":50.6,"n":279,"o":50.6,"t":"2025-02-10T05:00:00Z","v":22523,"vw":50.935329},{"c":50.57,"h":50.8837,"l":50.27,"n":181,"o":50.27,"t":"2025-02-11T05:00:00Z","v":10725,"vw":50.617824},{"c":50.17,"h":50.315,"l":49.68,"n":165,"o":49.68,"t":"2025-02-12T05:00:00Z","v":11102,"vw":50.137176},{"c":50.78,"h":50.78,"l":50.32,"n":218,"o":50.32,"t":"2025-02-13T05:00:00Z","v":23011,"vw":50.53543},{"c":50.88,"h":50.927,"l":50.4622,"n":255,"o":50.67,"t":"2025-02-14T05:00:00Z","v":22822,"vw":50.714613},{"c":51.18,"h":51.38,"l":51.0376,"n":292,"o":51.11,"t":"2025-02-18T05:00:00Z","v":18789,"vw":51.167298},{"c":51.05,"h":51.27,"l":50.72,"n":257,"o":51.03,"t":"2025-02-19T05:00:00Z","v":15554,"vw":51.016589},{"c":50.67,"h":50.99,"l":50.09,"n":272,"o":50.99,"t":"2025-02-20T05:00:00Z","v":20718,"vw":50.520655},{"c":49.03,"h":50.65,"l":49.03,"n":256,"o":50.65,"t":"2025-02-21T05:00:00Z","v":16516,"vw":49.813343},{"c":48.11,"h":49.18,"l":47.96,"n":366,"o":49.18,"t":"2025-02-24T05:00:00Z","v":26663,"vw":48.535882},{"c":47.69,"h":48.15,"l":47.225,"n":317,"o":48.11,"t":"2025-02-25T05:00:00Z","v":18674,"vw":47.657478},{"c":48.53,"h":48.89,"l":48.15,"n":289,"o":48.15,"t":"2025-02-26T05:00:00Z","v":44007,"vw":48.400526},{"c":47.12,"h":48.9,"l":47.03,"n":335,"o":48.86,"t":"2025-02-27T05:00:00Z","v":15701,"vw":47.915815},{"c":47.45,"h":47.49,"l":46.55,"n":321,"o":46.58,"t":"2025-02-28T05:00:00Z","v":18588,"vw":47.029008},{"c":45.82,"h":47.72,"l":45.45,"n":313,"o":47.72,"t":"2025-03-03T05:00:00Z","v":30267,"vw":46.767401},{"c":45.66,"h":46.4298,"l":44.7994,"n":621,"o":45.3,"t":"2025-03-04T05:00:00Z","v":32381,"vw":45.431853},{"c":46.3,"h":46.4,"l":45.33,"n":314,"o":45.65,"t":"2025-03-05T05:00:00Z","v":27404,"vw":45.921675},{"c":44.63,"h":45.54,"l":44.414,"n":370,"o":45.3,"t":"2025-03-06T05:00:00Z","v":27624,"vw":44.911624},{"c":45.52,"h":45.53,"l":44.03,"n":503,"o":44.73,"t":"2025-03-07T05:00:00Z","v":76561,"vw":45.180245},{"c":43.55,"h":44.58,"l":43.0504,"n":479,"o":44.51,"t":"2025-03-10T04:00:00Z","v":33140,"vw":43.729711},{"c":43.43,"h":44.0044,"l":42.9,"n":372,"o":43.28,"t":"2025-03-11T04:00:00Z","v":29854,"vw":43.387911},{"c":43.84,"h":44.38,"l":43.4643,"n":241,"o":44.27,"t":"2025-03-12T04:00:00Z","v":17211,"vw":43.958907},{"c":43.11,"h":43.71,"l":42.83,"n":289,"o":43.71,"t":"2025-03-13T04:00:00Z","v":25061,"vw":43.22922},{"c":44.22,"h":44.29,"l":43.61,"n":220,"o":43.61,"t":"2025-03-14T04:00:00Z","v":21657,"vw":43.963389},{"c":44.81,"h":44.99,"l":44.11,"n":240,"o":44.11,"t":"2025-03-17T04:00:00Z","v":13175,"vw":44.645511},{"c":44.06,"h":44.38,"l":43.98,"n":428,"o":44.38,"t":"2025-03-18T04:00:00Z","v":53249,"vw":44.124817},{"c":44.7,"h":44.915,"l":44.15,"n":234,"o":44.15,"t":"2025-03-19T04:00:00Z","v":18004,"vw":44.508501},{"c":44.53,"h":44.9,"l":44.28,"n":256,"o":44.28,"t":"2025-03-20T04:00:00Z","v":22097,"vw":44.573258},{"c":44.61,"h":44.61,"l":43.8115,"n":225,"o":44.04,"t":"2025-03-21T04:00:00Z","v":15835,"vw":44.215953},{"c":45.675,"h":45.678,"l":45.3,"n":185,"o":45.34,"t":"2025-03-24T04:00:00Z","v":11687,"vw":45.561543},{"c":45.54,"h":45.7012,"l":45.4852,"n":162,"o":45.59,"t":"2025-03-25T04:00:00Z","v":9538,"vw":45.586037},{"c":44.49,"h":45.39,"l":44.36,"n":190,"o":45.39,"t":"2025-03-26T04:00:00Z","v":9697,"vw":44.687463},{"c":43.81,"h":44.15,"l":43.7183,"n":397,"o":44.15,"t":"2025-03-27T04:00:00Z","v":19914,"vw":43.902351},{"c":42.74,"h":43.69,"l":42.5251,"n":284,"o":43.64,"t":"2025-03-28T04:00:00Z","v":18187,"vw":42.949474},{"c":42.5,"h":42.58,"l":41.55,"n":459,"o":41.97,"t":"2025-03-31T04:00:00Z","v":117549,"vw":42.460195},{"c":42.79,"h":42.79,"l":42.0651,"n":208,"o":42.54,"t":"2025-04-01T04:00:00Z","v":26337,"vw":42.620899},{"c":43.27,"h":43.61,"l":42.15,"n":156,"o":42.15,"t":"2025-04-02T04:00:00Z","v":12741,"vw":42.91826},{"c":40.12,"h":41.457,"l":40.05,"n":503,"o":41.17,"t":"2025-04-03T04:00:00Z","v":32970,"vw":40.582487},{"c":37.59,"h":38.785,"l":37.1,"n":580,"o":38.68,"t":"2025-04-04T04:00:00Z","v":40461,"vw":37.948786},{"c":37.65,"h":38.99,"l":35.48,"n":562,"o":35.88,"t":"2025-04-07T04:00:00Z","v":56902,"vw":36.66634},{"c":36.8,"h":39.2399,"l":36.26,"n":356,"o":39.2,"t":"2025-04-08T04:00:00Z","v":34094,"vw":38.06405},{"c":41.08,"h":41.3,"l":36.7,"n":376,"o":36.7,"t":"2025-04-09T04:00:00Z","v":26537,"vw":38.908967},{"c":39.26,"h":40.14,"l":38.29,"n":366,"o":39.93,"t":"2025-04-10T04:00:00Z","v":25469,"vw":39.382051},{"c":39.8,"h":40,"l":38.8,"n":249,"o":39.24,"t":"2025-04-11T04:00:00Z","v":18680,"vw":39.495852},{"c":40.17,"h":40.88,"l":39.865,"n":714,"o":40.88,"t":"2025-04-14T04:00:00Z","v":61945,"vw":40.315086},{"c":40.42,"h":40.681,"l":40.27,"n":151,"o":40.27,"t":"2025-04-15T04:00:00Z","v":17511,"vw":40.532139},{"c":39.41,"h":39.925,"l":38.83,"n":257,"o":39.46,"t":"2025-04-16T04:00:00Z","v":14745,"vw":39.340594},{"c":39.39,"h":39.7,"l":39.2,"n":187,"o":39.54,"t":"2025-04-17T04:00:00Z","v":27282,"vw":39.539213},{"c":38.36,"h":38.8,"l":37.9,"n":268,"o":38.8,"t":"2025-04-21T04:00:00Z","v":21943,"vw":38.177755},{"c":39.22,"h":39.49,"l":38.82,"n":271,"o":38.82,"t":"2025-04-22T04:00:00Z","v":35611,"vw":39.15368},{"c":40.34,"h":41.23,"l":40.265,"n":230,"o":40.45,"t":"2025-04-23T04:00:00Z","v":22807,"vw":40.664503},{"c":41.44,"h":41.56,"l":40.43,"n":216,"o":40.43,"t":"2025-04-24T04:00:00Z","v":14607,"vw":41.270745},{"c":41.78,"h":41.92,"l":41.23,"n":168,"o":41.23,"t":"2025-04-25T04:00:00Z","v":8278,"vw":41.669194},{"c":41.96,"h":42.11,"l":41.48,"n":178,"o":41.83,"t":"2025-04-28T04:00:00Z","v":11792,"vw":41.757581},{"c":42.17,"h":42.46,"l":41.77,"n":226,"o":41.77,"t":"2025-04-29T04:00:00Z","v":16630,"vw":42.222573},{"c":42.405,"h":42.46,"l":41.38,"n":182,"o":41.56,"t":"2025-04-30T04:00:00Z","v":12416,"vw":41.901368},{"c":42.95,"h":43.46,"l":42.94,"n":255,"o":43.09,"t":"2025-05-01T04:00:00Z","v":32642,"vw":43.19827},{"c":43.87,"h":44.01,"l":43.55,"n":175,"o":43.55,"t":"2025-05-02T04:00:00Z","v":16252,"vw":43.870243},{"c":43.67,"h":43.92,"l":43.42,"n":203,"o":43.42,"t":"2025-05-05T04:00:00Z","v":16126,"vw":43.745214},{"c":43.51,"h":43.66,"l":42.91,"n":188,"o":43.07,"t":"2025-05-06T04:00:00Z","v":10152,"vw":43.39253},{"c":43.67,"h":43.7,"l":43.245,"n":200,"o":43.33,"t":"2025-05-07T04:00:00Z","v":13408,"vw":43.448284},{"c":44.14,"h":44.48,"l":43.955,"n":228,"o":44.08,"t":"2025-05-08T04:00:00Z","v":20900,"vw":44.242754},{"c":43.98,"h":44.36,"l":43.8954,"n":135,"o":44.36,"t":"2025-05-09T04:00:00Z","v":6582,"vw":44.010824},{"c":45.98,"h":46.02,"l":45.34,"n":618,"o":45.69,"t":"2025-05-12T04:00:00Z","v":43936,"vw":45.776235},{"c":46.72,"h":46.9354,"l":46.01,"n":319,"o":46.01,"t":"2025-05-13T04:00:00Z","v":24051,"vw":46.679104},{"c":46.82,"h":46.99,"l":46.63,"n":215,"o":46.96,"t":"2025-05-14T04:00:00Z","v":20227,"vw":46.766683},{"c":46.92,"h":47.09,"l":46.59,"n":219,"o":46.59,"t":"2025-05-15T04:00:00Z","v":15558,"vw":46.917107},{"c":47.03,"h":47.1,"l":46.751,"n":166,"o":46.97,"t":"2025-05-16T04:00:00Z","v":11081,"vw":46.949991},{"c":46.91,"h":46.94,"l":46.23,"n":263,"o":46.27,"t":"2025-05-19T04:00:00Z","v":55728,"vw":46.388785},{"c":46.97,"h":46.97,"l":46.6,"n":224,"o":46.66,"t":"2025-05-20T04:00:00Z","v":14657,"vw":46.749392},{"c":46.16,"h":47.18,"l":46.01,"n":196,"o":46.54,"t":"2025-05-21T04:00:00Z","v":13529,"vw":46.667461},{"c":46.22,"h":46.52,"l":45.9977,"n":237,"o":46.13,"t":"2025-05-22T04:00:00Z","v":14287,"vw":46.371537},{"c":45.78,"h":45.9,"l":45.3,"n":251,"o":45.41,"t":"2025-05-23T04:00:00Z","v":16660,"vw":45.687181},{"c":46.88,"h":47,"l":46.42,"n":279,"o":46.57,"t":"2025-05-27T04:00:00Z","v":18521,"vw":46.838606},{"c":46.56,"h":46.93,"l":46.49,"n":256,"o":46.93,"t":"2025-05-28T04:00:00Z","v":12747,"vw":46.71655},{"c":46.46,"h":47.21,"l":46.3732,"n":186,"o":47.21,"t":"2025-05-29T04:00:00Z","v":20374,"vw":46.533914},{"c":46.04,"h":46.16,"l":45.45,"n":211,"o":46.16,"t":"2025-05-30T04:00:00Z","v":20163,"vw":45.737708},{"c":46.58,"h":46.587,"l":45.95,"n":262,"o":45.95,"t":"2025-06-02T04:00:00Z","v":15819,"vw":46.381223},{"c":47.54,"h":47.54,"l":46.8,"n":326,"o":46.8,"t":"2025-06-03T04:00:00Z","v":16733,"vw":47.373962},{"c":47.85,"h":47.94,"l":47.4692,"n":167,"o":47.63,"t":"2025-06-04T04:00:00Z","v":12314,"vw":47.814497},{"c":47.7,"h":48.15,"l":47.62,"n":185,"o":47.91,"t":"2025-06-05T04:00:00Z","v":8395,"vw":47.806725},{"c":48.03,"h":48.1742,"l":47.8842,"n":187,"o":47.99,"t":"2025-06-06T04:00:00Z","v":9212,"vw":48.053091},{"c":48.535,"h":48.89,"l":48.26,"n":237,"o":48.33,"t":"2025-06-09T04:00:00Z","v":18519,"vw":48.552062},{"c":48.615,"h":48.8,"l":48.35,"n":261,"o":48.68,"t":"2025-06-10T04:00:00Z","v":7814,"vw":48.542865},{"c":48.57,"h":48.95,"l":48.445,"n":251,"o":48.67,"t":"2025-06-11T04:00:00Z","v":7707,"vw":48.646537},{"c":49.25,"h":49.347,"l":48.55,"n":202,"o":48.55,"t":"2025-06-12T04:00:00Z","v":13439,"vw":49.0679},{"c":48.71,"h":49.1749,"l":48.62,"n":177,"o":48.66,"t":"2025-06-13T04:00:00Z","v":7958,"vw":48.879644},{"c":49.64,"h":49.8151,"l":48.98,"n":242,"o":49.1,"t":"2025-06-16T04:00:00Z","v":17035,"vw":49.556062},{"c":49.3,"h":49.79,"l":49.24,"n":177,"o":49.25,"t":"2025-06-17T04:00:00Z","v":9116,"vw":49.402382},{"c":49.875,"h":50.15,"l":49.53,"n":223,"o":49.63,"t":"2025-06-18T04:00:00Z","v":13576,"vw":49.931926},{"c":49.56,"h":50.23,"l":49.505,"n":189,"o":50.04,"t":"2025-06-20T04:00:00Z","v":12552,"vw":49.843287},{"c":50.3,"h":50.31,"l":49.32,"n":232,"o":49.32,"t":"2025-06-23T04:00:00Z","v":12850,"vw":49.744546},{"c":51.57,"h":51.63,"l":50.8,"n":294,"o":50.8,"t":"2025-06-24T04:00:00Z","v":18949,"vw":51.447019},{"c":51.62,"h":51.79,"l":51.57,"n":190,"o":51.66,"t":"2025-06-25T04:00:00Z","v":13948,"vw":51.674525},{"c":52.2,"h":52.26,"l":51.715,"n":341,"o":51.97,"t":"2025-06-26T04:00:00Z","v":20412,"vw":52.07083},{"c":52.22,"h":52.5299,"l":51.93,"n":232,"o":52.21,"t":"2025-06-27T04:00:00Z","v":10541,"vw":52.213344},{"c":52.76,"h":52.99,"l":52.6,"n":296,"o":52.77,"t":"2025-06-30T04:00:00Z","v":34495,"vw":52.722157},{"c":52.34,"h":52.66,"l":52,"n":259,"o":52.59,"t":"2025-07-01T04:00:00Z","v":277724,"vw":52.117649},{"c":52.94,"h":52.975,"l":52.17,"n":238,"o":52.17,"t":"2025-07-02T04:00:00Z","v":17660,"vw":52.758555},{"c":53.96,"h":53.97,"l":53.37,"n":277,"o":53.37,"t":"2025-07-03T04:00:00Z","v":19909,"vw":53.794066},{"c":53.19,"h":53.7,"l":53,"n":399,"o":53.61,"t":"2025-07-07T04:00:00Z","v":28457,"vw":53.33067},{"c":53.25,"h":53.5294,"l":53.2292,"n":185,"o":53.41,"t":"2025-07-08T04:00:00Z","v":11261,"vw":53.321456},{"c":53.38,"h":53.6226,"l":53.14,"n":203,"o":53.43,"t":"2025-07-09T04:00:00Z","v":14224,"vw":53.405142},{"c":53.11,"h":53.58,"l":52.8,"n":210,"o":53.58,"t":"2025-07-10T04:00:00Z","v":12105,"vw":53.160115},{"c":52.43,"h":52.79,"l":52.42,"n":226,"o":52.63,"t":"2025-07-11T04:00:00Z","v":24680,"vw":52.482432},{"c":52.61,"h":52.7378,"l":52.0032,"n":207,"o":52.28,"t":"2025-07-14T04:00:00Z","v":10771,"vw":52.473838},{"c":52.76,"h":53.11,"l":52.7,"n":183,"o":53.11,"t":"2025-07-15T04:00:00Z","v":5675,"vw":52.891717},{"c":53.0975,"h":53.0975,"l":52.52,"n":218,"o":52.78,"t":"2025-07-16T04:00:00Z","v":9478,"vw":52.736568},{"c":54.0119,"h":54.08,"l":53.19,"n":258,"o":53.19,"t":"2025-07-17T04:00:00Z","v":10741,"vw":53.776131},{"c":54.0376,"h":54.22,"l":53.9201,"n":185,"o":54.18,"t":"2025-07-18T04:00:00Z","v":10623,"vw":54.090903},{"c":54.0612,"h":54.5445,"l":54.0612,"n":278,"o":54.21,"t":"2025-07-21T04:00:00Z","v":18075,"vw":54.360204},{"c":53.5906,"h":53.94,"l":52.99,"n":271,"o":53.94,"t":"2025-07-22T04:00:00Z","v":8556,"vw":53.50626},{"c":54.3762,"h":54.4,"l":53.68,"n":305,"o":53.85,"t":"2025-07-23T04:00:00Z","v":17974,"vw":54.175161},{"c":54.272,"h":54.77,"l":54.09,"n":353,"o":54.77,"t":"2025-07-24T04:00:00Z","v":20786,"vw":54.282814},{"c":54.2156,"h":54.32,"l":54.05,"n":321,"o":54.17,"t":"2025-07-25T04:00:00Z","v":17179,"vw":54.19762},{"c":54.52,"h":54.56,"l":54.2583,"n":329,"o":54.35,"t":"2025-07-28T04:00:00Z","v":13669,"vw":54.408804},{"c":54.8,"h":55.295,"l":54.4373,"n":375,"o":54.95,"t":"2025-07-29T04:00:00Z","v":19709,"vw":54.832964},{"c":55.0076,"h":55.3535,"l":54.685,"n":382,"o":55.08,"t":"2025-07-30T04:00:00Z","v":14439,"vw":55.107102},{"c":54.24,"h":55.38,"l":54.24,"n":379,"o":55.2,"t":"2025-07-31T04:00:00Z","v":27232,"vw":54.748848},{"c":53.0523,"h":53.5999,"l":52.4,"n":459,"o":53.42,"t":"2025-08-01T04:00:00Z","v":286998,"vw":52.926702},{"c":55.46,"h":55.47,"l":54.29,"n":468,"o":54.29,"t":"2025-08-04T04:00:00Z","v":19147,"vw":54.940965},{"c":55.1048,"h":55.55,"l":54.81,"n":182,"o":55.55,"t":"2025-08-05T04:00:00Z","v":5344,"vw":55.155273},{"c":56.64,"h":56.67,"l":54.8,"n":1075,"o":54.8,"t":"2025-08-06T04:00:00Z","v":361823,"vw":55.270295},{"c":56.36,"h":57.14,"l":55.79,"n":1182,"o":56.93,"t":"2025-08-07T04:00:00Z","v":363218,"vw":56.80456},{"c":56.7063,"h":56.93,"l":56.44,"n":743,"o":56.54,"t":"2025-08-08T04:00:00Z","v":283868,"vw":56.648983},{"c":56.2002,"h":57.04,"l":56.17,"n":1338,"o":56.68,"t":"2025-08-11T04:00:00Z","v":134606,"vw":56.734435},{"c":57.45,"h":57.47,"l":56.5,"n":1622,"o":56.5,"t":"2025-08-12T04:00:00Z","v":390980,"vw":56.841133},{"c":57.4519,"h":57.85,"l":57.02,"n":1109,"o":57.53,"t":"2025-08-13T04:00:00Z","v":262062,"vw":57.543095},{"c":56.8004,"h":57.16,"l":56.34,"n":562,"o":56.87,"t":"2025-08-14T04:00:00Z","v":64678,"vw":56.672235},{"c":56.6377,"h":56.74,"l":56.42,"n":562,"o":56.72,"t":"2025-08-15T04:00:00Z","v":43791,"vw":56.656148},{"c":56.9785,"h":56.9785,"l":56.51,"n":496,"o":56.64,"t":"2025-08-18T04:00:00Z","v":314540,"vw":56.675625},{"c":55.54,"h":56.81,"l":55.452,"n":281,"o":56.81,"t":"2025-08-19T04:00:00Z","v":13726,"vw":56.01535},{"c":55.3,"h":55.3,"l":54.3527,"n":286,"o":55.21,"t":"2025-08-20T04:00:00Z","v":35908,"vw":55.138071},{"c":55.4306,"h":55.48,"l":54.9771,"n":649,"o":55,"t":"2025-08-21T04:00:00Z","v":48450,"vw":55.283302},{"c":56.7376,"h":57.007,"l":55.53,"n":193,"o":55.53,"t":"2025-08-22T04:00:00Z","v":10221,"vw":56.712669},{"c":56.81,"h":57.0252,"l":56.7,"n":492,"o":56.7,"t":"2025-08-25T04:00:00Z","v":40530,"vw":56.937217},{"c":57.55,"h":57.55,"l":56.84,"n":211,"o":56.84,"t":"2025-08-26T04:00:00Z","v":8951,"vw":57.329788},{"c":57.87,"h":59.28,"l":57.38,"n":753,"o":57.62,"t":"2025-08-27T04:00:00Z","v":75787,"vw":57.870942},{"c":58.81,"h":58.9299,"l":58,"n":442,"o":58,"t":"2025-08-28T04:00:00Z","v":25267,"vw":58.641955},{"c":57.4688,"h":58.33,"l":57.27,"n":495,"o":58.33,"t":"2025-08-29T04:00:00Z","v":38381,"vw":57.559441},{"c":57.08,"h":57.1,"l":56.16,"n":483,"o":56.33,"t":"2025-09-02T04:00:00Z","v":29704,"vw":56.773787},{"c":57.1068,"h":57.31,"l":56.7,"n":356,"o":57.25,"t":"2025-09-03T04:00:00Z","v":35064,"vw":57.005035},{"c":58.038,"h":58.038,"l":57.32,"n":308,"o":57.57,"t":"2025-09-04T04:00:00Z","v":36151,"vw":57.725847},{"c":58.85,"h":59.33,"l":58.34,"n":767,"o":59.05,"t":"2025-09-05T04:00:00Z","v":57968,"vw":58.729428},{"c":59.41,"h":59.41,"l":58.7933,"n":786,"o":58.87,"t":"2025-09-08T04:00:00Z","v":55630,"vw":59.231979},{"c":59.6,"h":59.6,"l":59.19,"n":673,"o":59.53,"t":"2025-09-09T04:00:00Z","v":23994,"vw":59.428524},{"c":61.36,"h":61.75,"l":61.06,"n":660,"o":61.2,"t":"2025-09-10T04:00:00Z","v":26374,"vw":61.412923},{"c":61.64,"h":61.81,"l":61.36,"n":330,"o":61.68,"t":"2025-09-11T04:00:00Z","v":22310,"vw":61.609995},{"c":60.7233,"h":61.51,"l":60.608,"n":367,"o":61.51,"t":"2025-09-12T04:00:00Z","v":19134,"vw":60.864293},{"c":61.6256,"h":61.68,"l":61.05,"n":385,"o":61.05,"t":"2025-09-15T04:00:00Z","v":16450,"vw":61.51586},{"c":61.41,"h":61.78,"l":61.17,"n":373,"o":61.78,"t":"2025-09-16T04:00:00Z","v":258272,"vw":61.45906},{"c":61.3718,"h":61.69,"l":61,"n":315,"o":61.46,"t":"2025-09-17T04:00:00Z","v":13581,"vw":61.355119},{"c":61.9835,"h":62.129,"l":61.85,"n":334,"o":62.03,"t":"2025-09-18T04:00:00Z","v":17682,"vw":61.958007},{"c":62.1622,"h":62.27,"l":61.76,"n":389,"o":62.27,"t":"2025-09-19T04:00:00Z","v":22119,"vw":61.958101},{"c":63.0777,"h":63.0777,"l":62.11,"n":414,"o":62.11,"t":"2025-09-22T04:00:00Z","v":19552,"vw":62.692059},{"c":62.63,"h":63.1899,"l":62.5062,"n":362,"o":63,"t":"2025-09-23T04:00:00Z","v":22042,"vw":62.849296},{"c":62.03,"h":62.6,"l":61.8,"n":305,"o":62.6,"t":"2025-09-24T04:00:00Z","v":14729,"vw":62.219692},{"c":61.52,"h":61.64,"l":61.009,"n":508,"o":61.16,"t":"2025-09-25T04:00:00Z","v":20340,"vw":61.343778},{"c":61.36,"h":61.53,"l":60.9892,"n":306,"o":61.47,"t":"2025-09-26T04:00:00Z","v":25307,"vw":61.163909},{"c":61.32,"h":61.8323,"l":61.305,"n":246,"o":61.8,"t":"2025-09-29T04:00:00Z","v":15520,"vw":61.482025},{"c":61.68,"h":61.69,"l":61.16,"n":300,"o":61.42,"t":"2025-09-30T04:00:00Z","v":31058,"vw":61.525443},{"c":62.58,"h":62.67,"l":61.42,"n":383,"o":61.49,"t":"2025-10-01T04:00:00Z","v":24569,"vw":62.012119},{"c":63.32,"h":63.506,"l":62.8918,"n":635,"o":63.27,"t":"2025-10-02T04:00:00Z","v":23944,"vw":63.250769},{"c":63.244,"h":63.875,"l":63.244,"n":394,"o":63.53,"t":"2025-10-03T04:00:00Z","v":15382,"vw":63.610425},{"c":63.89,"h":64.29,"l":63.72,"n":343,"o":63.8,"t":"2025-10-06T04:00:00Z","v":14162,"vw":64.028786},{"c":63.06,"h":64.23,"l":62.5808,"n":647,"o":64.11,"t":"2025-10-07T04:00:00Z","v":21602,"vw":63.217528},{"c":64.77,"h":64.84,"l":63.64,"n":662,"o":63.64,"t":"2025-10-08T04:00:00Z","v":29989,"vw":64.456997},{"c":65.04,"h":65.14,"l":64.4,"n":808,"o":64.82,"t":"2025-10-09T04:00:00Z","v":53184,"vw":64.753102},{"c":62.17,"h":65.32,"l":62.14,"n":773,"o":65.21,"t":"2025-10-10T04:00:00Z","v":79106,"vw":64.238433},{"c":64.13,"h":64.36,"l":63.75,"n":600,"o":63.75,"t":"2025-10-13T04:00:00Z","v":35671,"vw":64.102327},{"c":64.17,"h":64.7999,"l":62.804,"n":748,"o":63.32,"t":"2025-10-14T04:00:00Z","v":44954,"vw":64.25062},{"c":65.0178,"h":65.56,"l":64.3,"n":604,"o":65.16,"t":"2025-10-15T04:00:00Z","v":26311,"vw":65.104622},{"c":64.6679,"h":65.5563,"l":64.54,"n":326,"o":65.55,"t":"2025-10-16T04:00:00Z","v":13781,"vw":65.137795},{"c":64.1761,"h":64.434,"l":63.4495,"n":369,"o":64,"t":"2025-10-17T04:00:00Z","v":15791,"vw":63.930758},{"c":64.7992,"h":65.04,"l":64.6,"n":409,"o":64.6,"t":"2025-10-20T04:00:00Z","v":39493,"vw":64.95139},{"c":64.5997,"h":64.935,"l":64.35,"n":333,"o":64.72,"t":"2025-10-21T04:00:00Z","v":22571,"vw":64.617898},{"c":63.4369,"h":64.155,"l":62.58,"n":464,"o":64.15,"t":"2025-10-22T04:00:00Z","v":17724,"vw":63.221641},{"c":64.599,"h":64.745,"l":63.8,"n":339,"o":63.8,"t":"2025-10-23T04:00:00Z","v":13893,"vw":64.454988},{"c":65.2613,"h":65.5,"l":65.16,"n":318,"o":65.5,"t":"2025-10-24T04:00:00Z","v":12154,"vw":65.355259},{"c":66.27,"h":66.27,"l":65.79,"n":523,"o":66.19,"t":"2025-10-27T04:00:00Z","v":19179,"vw":66.113779},{"c":66.8597,"h":67.16,"l":66.3399,"n":688,"o":66.46,"t":"2025-10-28T04:00:00Z","v":57983,"vw":66.669893},{"c":66.7326,"h":67.48,"l":66.37,"n":712,"o":67.48,"t":"2025-10-29T04:00:00Z","v":22128,"vw":67.078819},{"c":66.9701,"h":67.4152,"l":66.39,"n":495,"o":66.39,"t":"2025-10-30T04:00:00Z","v":29088,"vw":67.123365},{"c":67.86,"h":68.1099,"l":67.228,"n":514,"o":67.58,"t":"2025-10-31T04:00:00Z","v":26621,"vw":67.671377},{"c":67.24,"h":68.21,"l":66.98,"n":411,"o":68.21,"t":"2025-11-03T05:00:00Z","v":13795,"vw":67.352156},{"c":65.03,"h":66.265,"l":64.97,"n":647,"o":65.89,"t":"2025-11-04T05:00:00Z","v":17257,"vw":65.421411},{"c":65.9948,"h":66.33,"l":65.1,"n":519,"o":65.1,"t":"2025-11-05T05:00:00Z","v":37802,"vw":65.515948},{"c":65.4237,"h":66.49,"l":65.17,"n":411,"o":66.33,"t":"2025-11-06T05:00:00Z","v":22999,"vw":65.8089},{"c":65.3279,"h":65.37,"l":63.8,"n":800,"o":64.75,"t":"2025-11-07T05:00:00Z","v":23228,"vw":64.469449},{"c":66.59,"h":67.02,"l":66.185,"n":417,"o":66.71,"t":"2025-11-10T05:00:00Z","v":16860,"vw":66.615139},{"c":66.1178,"h":66.4208,"l":65.97,"n":381,"o":66.29,"t":"2025-11-11T05:00:00Z","v":22442,"vw":66.171812},{"c":66.28,"h":66.76,"l":66.19,"n":843,"o":66.58,"t":"2025-11-12T05:00:00Z","v":49121,"vw":66.390202},{"c":64.28,"h":66.05,"l":63.8453,"n":531,"o":66.05,"t":"2025-11-13T05:00:00Z","v":25560,"vw":64.654739},{"c":64.2621,"h":65,"l":62.74,"n":701,"o":62.83,"t":"2025-11-14T05:00:00Z","v":31411,"vw":64.286614},{"c":62.8863,"h":64.3052,"l":62.575,"n":735,"o":63.73,"t":"2025-11-17T05:00:00Z","v":30748,"vw":63.62296},{"c":62.386,"h":62.93,"l":61.69,"n":1459,"o":62.28,"t":"2025-11-18T05:00:00Z","v":81282,"vw":62.326145},{"c":62.4099,"h":63.22,"l":62.04,"n":266,"o":62.2,"t":"2025-11-19T05:00:00Z","v":15001,"vw":62.502625},{"c":60.3676,"h":63.88,"l":60.25,"n":850,"o":63.74,"t":"2025-11-20T05:00:00Z","v":46113,"vw":61.848403},{"c":60.7759,"h":61.36,"l":59.5,"n":1181,"o":60.45,"t":"2025-11-21T05:00:00Z","v":50540,"vw":60.442936},{"c":62.7264,"h":62.73,"l":61.14,"n":371,"o":61.14,"t":"2025-11-24T05:00:00Z","v":20163,"vw":62.366074},{"c":63.374,"h":63.48,"l":62.07,"n":623,"o":62.68,"t":"2025-11-25T05:00:00Z","v":30883,"vw":63.01564},{"c":64.0469,"h":64.42,"l":63.6918,"n":231,"o":63.83,"t":"2025-11-26T05:00:00Z","v":9955,"vw":64.088433},{"c":64.5166,"h":64.56,"l":64.035,"n":362,"o":64.21,"t":"2025-11-28T05:00:00Z","v":19254,"vw":64.360897},{"c":63.7599,"h":64.2012,"l":63.47,"n":618,"o":63.92,"t":"2025-12-01T05:00:00Z","v":44668,"vw":63.961385},{"c":64.3893,"h":64.96,"l":64.12,"n":624,"o":64.4,"t":"2025-12-02T05:00:00Z","v":30329,"vw":64.46881},{"c":65.1661,"h":65.1661,"l":64.0735,"n":279,"o":64.52,"t":"2025-12-03T05:00:00Z","v":10591,"vw":64.666466},{"c":65.7511,"h":65.9101,"l":65.04,"n":313,"o":65.04,"t":"2025-12-04T05:00:00Z","v":16360,"vw":65.644544},{"c":66.1741,"h":66.37,"l":65.94,"n":272,"o":65.94,"t":"2025-12-05T05:00:00Z","v":10279,"vw":66.12803},{"c":66.6817,"h":66.755,"l":66.3702,"n":926,"o":66.55,"t":"2025-12-08T05:00:00Z","v":33826,"vw":66.584869},{"c":66.8119,"h":66.93,"l":66.46,"n":297,"o":66.5,"t":"2025-12-09T05:00:00Z","v":17034,"vw":66.718045},{"c":67.6265,"h":67.92,"l":66.595,"n":858,"o":66.79,"t":"2025-12-10T05:00:00Z","v":41814,"vw":67.221125},{"c":67.5929,"h":67.64,"l":66.31,"n":574,"o":67.18,"t":"2025-12-11T05:00:00Z","v":23377,"vw":67.171227},{"c":65.1622,"h":67.07,"l":65.04,"n":464,"o":67.07,"t":"2025-12-12T05:00:00Z","v":13515,"vw":65.940105},{"c":64.0887,"h":65.51,"l":64.07,"n":424,"o":65.51,"t":"2025-12-15T05:00:00Z","v":26238,"vw":64.51583},{"c":63.5251,"h":63.9559,"l":63.15,"n":287,"o":63.67,"t":"2025-12-16T05:00:00Z","v":12491,"vw":63.466328},{"c":61.8096,"h":63.85,"l":61.79,"n":388,"o":63.64,"t":"2025-12-17T05:00:00Z","v":18254,"vw":62.819132},{"c":62.5214,"h":63.03,"l":62.36,"n":372,"o":62.99,"t":"2025-12-18T05:00:00Z","v":18691,"vw":62.672299},{"c":64.23,"h":64.23,"l":62.85,"n":227,"o":62.85,"t":"2025-12-19T05:00:00Z","v":13063,"vw":63.844562},{"c":65.25,"h":65.32,"l":64.82,"n":244,"o":64.84,"t":"2025-12-22T05:00:00Z","v":16877,"vw":65.133635},{"c":65.09,"h":65.1227,"l":64.7,"n":239,"o":64.72,"t":"2025-12-23T05:00:00Z","v":9610,"vw":64.970458},{"c":64.88,"h":65.36,"l":64.86,"n":153,"o":65.26,"t":"2025-12-24T05:00:00Z","v":7956,"vw":64.950449},{"c":64.8138,"h":64.98,"l":64.635,"n":238,"o":64.98,"t":"2025-12-26T05:00:00Z","v":11031,"vw":64.783936},{"c":64.3791,"h":64.69,"l":64.09,"n":259,"o":64.09,"t":"2025-12-29T05:00:00Z","v":16883,"vw":64.363767},{"c":64.6,"h":64.75,"l":64.34,"n":298,"o":64.42,"t":"2025-12-30T05:00:00Z","v":14225,"vw":64.586934},{"c":63.8359,"h":64.6,"l":63.81,"n":216,"o":64.6,"t":"2025-12-31T05:00:00Z","v":19654,"vw":64.180369},{"c":64.7652,"h":64.925,"l":64.275,"n":274,"o":64.64,"t":"2026-01-02T05:00:00Z","v":14932,"vw":64.560295},{"c":65.2131,"h":65.5279,"l":64.864,"n":455,"o":65.48,"t":"2026-01-05T05:00:00Z","v":55528,"vw":65.180023},{"c":66.1233,"h":66.147,"l":64.79,"n":275,"o":65.3,"t":"2026-01-06T05:00:00Z","v":14605,"vw":65.653817},{"c":65.07,"h":65.92,"l":65.07,"n":545,"o":65.92,"t":"2026-01-07T05:00:00Z","v":49182,"vw":65.407379},{"c":64.1067,"h":64.91,"l":64.01,"n":278,"o":64.91,"t":"2026-01-08T05:00:00Z","v":8426,"vw":64.166019},{"c":64.9118,"h":65.06,"l":64.26,"n":343,"o":64.26,"t":"2026-01-09T05:00:00Z","v":34225,"vw":64.846073},{"c":65.9509,"h":65.96,"l":64.66,"n":333,"o":64.66,"t":"2026-01-12T05:00:00Z","v":15927,"vw":65.712149},{"c":66.1097,"h":66.54,"l":65.875,"n":345,"o":66.21,"t":"2026-01-13T05:00:00Z","v":18945,"vw":66.13363},{"c":65.4712,"h":65.76,"l":64.8151,"n":326,"o":65.76,"t":"2026-01-14T05:00:00Z","v":16419,"vw":65.228455},{"c":66.1331,"h":66.78,"l":66.1331,"n":332,"o":66.28,"t":"2026-01-15T05:00:00Z","v":44558,"vw":66.550158},{"c":66.2331,"h":66.88,"l":65.99,"n":355,"o":66.59,"t":"2026-01-16T05:00:00Z","v":24773,"vw":66.356634},{"c":64.6524,"h":65.865,"l":64.6,"n":918,"o":64.72,"t":"2026-01-20T05:00:00Z","v":23407,"vw":65.215414},{"c":65.0339,"h":65.415,"l":63.995,"n":325,"o":65.17,"t":"2026-01-21T05:00:00Z","v":15649,"vw":64.639307},{"c":66.1865,"h":66.44,"l":65.71,"n":290,"o":66.13,"t":"2026-01-22T05:00:00Z","v":21733,"vw":66.252673},{"c":65.81,"h":66.29,"l":65.63,"n":233,"o":66.14,"t":"2026-01-23T05:00:00Z","v":19798,"vw":65.977867},{"c":66.455,"h":66.71,"l":66.19,"n":360,"o":66.19,"t":"2026-01-26T05:00:00Z","v":27771,"vw":66.506432},{"c":67.6993,"h":67.84,"l":67.13,"n":291,"o":67.13,"t":"2026-01-27T05:00:00Z","v":20725,"vw":67.525033},{"c":68.4382,"h":68.63,"l":67.74,"n":256,"o":68.04,"t":"2026-01-28T05:00:00Z","v":16446,"vw":68.426059},{"c":67.558,"h":68.3,"l":66.3,"n":401,"o":68.3,"t":"2026-01-29T05:00:00Z","v":11573,"vw":67.23836},{"c":66.3,"h":67.9,"l":66.1299,"n":250,"o":67.05,"t":"2026-01-30T05:00:00Z","v":8607,"vw":66.989327},{"c":66.8024,"h":67.3499,"l":65.985,"n":749,"o":66,"t":"2026-02-02T05:00:00Z","v":71842,"vw":67.023534},{"c":66.5496,"h":67.11,"l":65.22,"n":547,"o":67.11,"t":"2026-02-03T05:00:00Z","v":58793,"vw":66.309713},{"c":65.0278,"h":66.7015,"l":64.04,"n":339,"o":66.57,"t":"2026-02-04T05:00:00Z","v":43779,"vw":64.949784},{"c":64.6045,"h":65.4,"l":64.16,"n":331,"o":64.16,"t":"2026-02-05T05:00:00Z","v":18444,"vw":64.744715},{"c":67.4486,"h":67.4486,"l":65.87,"n":265,"o":65.87,"t":"2026-02-06T05:00:00Z","v":17870,"vw":66.839075},{"c":68.6074,"h":68.72,"l":66.94,"n":243,"o":66.99,"t":"2026-02-09T05:00:00Z","v":13916,"vw":68.158079},{"c":68.1,"h":68.85,"l":67.985,"n":884,"o":68.69,"t":"2026-02-10T05:00:00Z","v":94571,"vw":68.456801},{"c":68.1174,"h":68.78,"l":67.2,"n":229,"o":68.78,"t":"2026-02-11T05:00:00Z","v":13682,"vw":67.954397},{"c":66.49,"h":67.95,"l":66.31,"n":260,"o":67.95,"t":"2026-02-12T05:00:00Z","v":13773,"vw":67.041258},{"c":67.6437,"h":68,"l":66.045,"n":241,"o":66.77,"t":"2026-02-13T05:00:00Z","v":9772,"vw":67.239045},{"c":67.5626,"h":68,"l":66.5001,"n":243,"o":67.2,"t":"2026-02-17T05:00:00Z","v":7973,"vw":67.33678},{"c":67.6883,"h":68.1804,"l":67.29,"n":210,"o":67.64,"t":"2026-02-18T05:00:00Z","v":8750,"vw":67.600204},{"c":67.4767,"h":67.49,"l":67,"n":187,"o":67.23,"t":"2026-02-19T05:00:00Z","v":41378,"vw":67.226824},{"c":67.2907,"h":68.005,"l":66.9,"n":278,"o":66.9,"t":"2026-02-20T05:00:00Z","v":15695,"vw":67.414365},{"c":66.394,"h":66.8,"l":65.96,"n":279,"o":66.8,"t":"2026-02-23T05:00:00Z","v":17315,"vw":66.400071},{"c":67.8582,"h":68.05,"l":66.37,"n":252,"o":66.37,"t":"2026-02-24T05:00:00Z","v":19489,"vw":66.764063},{"c":68.5297,"h":68.82,"l":68.26,"n":513,"o":68.26,"t":"2026-02-25T05:00:00Z","v":37328,"vw":68.626209},{"c":67.5074,"h":68.45,"l":66.6818,"n":276,"o":68.45,"t":"2026-02-26T05:00:00Z","v":9252,"vw":67.498851},{"c":67.4123,"h":67.48,"l":66.33,"n":217,"o":66.57,"t":"2026-02-27T05:00:00Z","v":9271,"vw":66.979881},{"c":68.8367,"h":68.84,"l":66.25,"n":335,"o":66.25,"t":"2026-03-02T05:00:00Z","v":18290,"vw":68.147846},{"c":67.6521,"h":68.33,"l":66.38,"n":314,"o":66.89,"t":"2026-03-03T05:00:00Z","v":13864,"vw":67.52919},{"c":68.8311,"h":69.075,"l":68.25,"n":381,"o":68.25,"t":"2026-03-04T05:00:00Z","v":24639,"vw":68.776951},{"c":67.5687,"h":68.4639,"l":66.595,"n":356,"o":68.2,"t":"2026-03-05T05:00:00Z","v":17384,"vw":67.262111},{"c":66.2595,"h":67.5864,"l":66.24,"n":328,"o":66.42,"t":"2026-03-06T05:00:00Z","v":11195,"vw":66.930251},{"c":67.7731,"h":67.78,"l":65.15,"n":321,"o":65.26,"t":"2026-03-09T04:00:00Z","v":12023,"vw":66.816006},{"c":68.11,"h":68.96,"l":67.86,"n":298,"o":67.86,"t":"2026-03-10T04:00:00Z","v":8627,"vw":68.357159},{"c":68.5323,"h":69.065,"l":68.19,"n":959,"o":68.19,"t":"2026-03-11T04:00:00Z","v":56257,"vw":68.461764},{"c":67.7601,"h":68.57,"l":67.4809,"n":248,"o":67.91,"t":"2026-03-12T04:00:00Z","v":8301,"vw":67.910425},{"c":67.6675,"h":69.305,"l":67.45,"n":258,"o":68.08,"t":"2026-03-13T04:00:00Z","v":34943,"vw":68.267168},{"c":68.97,"h":69.32,"l":68.54,"n":578,"o":68.54,"t":"2026-03-16T04:00:00Z","v":23001,"vw":68.975035},{"c":69.3564,"h":69.68,"l":68.9969,"n":378,"o":69.14,"t":"2026-03-17T04:00:00Z","v":28935,"vw":69.376284},{"c":69,"h":70.2,"l":69,"n":433,"o":69.42,"t":"2026-03-18T04:00:00Z","v":28544,"vw":69.778024},{"c":70.28,"h":70.52,"l":68.06,"n":317,"o":68.2,"t":"2026-03-19T04:00:00Z","v":26304,"vw":69.007499},{"c":68.0586,"h":70.43,"l":67.61,"n":854,"o":70.27,"t":"2026-03-20T04:00:00Z","v":51000,"vw":68.73605},{"c":69.5613,"h":70.02,"l":68.89,"n":419,"o":69.22,"t":"2026-03-23T04:00:00Z","v":20183,"vw":69.637045},{"c":69.39,"h":69.92,"l":68.9901,"n":313,"o":69.25,"t":"2026-03-24T04:00:00Z","v":35054,"vw":69.404436},{"c":71.4479,"h":72.2299,"l":70.31,"n":961,"o":70.31,"t":"2026-03-25T04:00:00Z","v":57540,"vw":71.51664},{"c":69,"h":71.0399,"l":68.97,"n":497,"o":70.78,"t":"2026-03-26T04:00:00Z","v":29072,"vw":70.052018},{"c":67.1204,"h":68.6948,"l":66.95,"n":357,"o":68.66,"t":"2026-03-27T04:00:00Z","v":24794,"vw":67.51767},{"c":65.13,"h":67.71,"l":64.66,"n":383,"o":67.71,"t":"2026-03-30T04:00:00Z","v":32180,"vw":65.929721},{"c":68.1753,"h":68.19,"l":66.15,"n":285,"o":66.34,"t":"2026-03-31T04:00:00Z","v":6678,"vw":67.353192},{"c":69.365,"h":70.23,"l":69.2,"n":435,"o":69.2,"t":"2026-04-01T04:00:00Z","v":25947,"vw":69.639989},{"c":71.706,"h":71.73,"l":67.57,"n":641,"o":67.57,"t":"2026-04-02T04:00:00Z","v":29488,"vw":69.919094},{"c":71.58,"h":72.25,"l":71.18,"n":344,"o":71.93,"t":"2026-04-06T04:00:00Z","v":13362,"vw":71.728623},{"c":71.85,"h":71.85,"l":70.15,"n":400,"o":71.39,"t":"2026-04-07T04:00:00Z","v":51031,"vw":71.411191},{"c":74.14,"h":75,"l":73.2286,"n":595,"o":74.92,"t":"2026-04-08T04:00:00Z","v":38377,"vw":74.169044},{"c":73.3171,"h":74.59,"l":72.94,"n":370,"o":74,"t":"2026-04-09T04:00:00Z","v":20562,"vw":73.54609},{"c":73.8,"h":74.25,"l":73.535,"n":517,"o":74.02,"t":"2026-04-10T04:00:00Z","v":32637,"vw":73.747126},{"c":75.42,"h":75.45,"l":73.35,"n":424,"o":73.35,"t":"2026-04-13T04:00:00Z","v":29677,"vw":74.850373},{"c":75.6767,"h":76.8,"l":75.18,"n":803,"o":76.8,"t":"2026-04-14T04:00:00Z","v":56664,"vw":75.688702},{"c":76.52,"h":76.61,"l":75.46,"n":364,"o":75.94,"t":"2026-04-15T04:00:00Z","v":18208,"vw":76.096356},{"c":79.17,"h":79.2,"l":76.88,"n":591,"o":76.88,"t":"2026-04-16T04:00:00Z","v":44626,"vw":78.199618},{"c":80.042,"h":80.3,"l":79.72,"n":560,"o":80.01,"t":"2026-04-17T04:00:00Z","v":27239,"vw":80.014856},{"c":81.02,"h":81.02,"l":79.54,"n":403,"o":79.54,"t":"2026-04-20T04:00:00Z","v":16481,"vw":80.54778},{"c":80.8606,"h":82.23,"l":80.785,"n":458,"o":81.66,"t":"2026-04-21T04:00:00Z","v":28006,"vw":81.392309},{"c":81.9232,"h":82.25,"l":81.354,"n":492,"o":82.08,"t":"2026-04-22T04:00:00Z","v":29416,"vw":81.703473},{"c":80.6456,"h":81.665,"l":79.3488,"n":472,"o":81.39,"t":"2026-04-23T04:00:00Z","v":21937,"vw":80.644425},{"c":82.5,"h":82.7381,"l":81.77,"n":432,"o":82.44,"t":"2026-04-24T04:00:00Z","v":22620,"vw":82.486296},{"c":81.4184,"h":82.35,"l":80.5273,"n":597,"o":82.35,"t":"2026-04-27T04:00:00Z","v":23840,"vw":80.992768},{"c":79.57,"h":80.5379,"l":78.81,"n":493,"o":79.47,"t":"2026-04-28T04:00:00Z","v":20072,"vw":79.517586},{"c":81.2795,"h":81.35,"l":79.39,"n":396,"o":79.76,"t":"2026-04-29T04:00:00Z","v":14854,"vw":80.220277},{"c":84.1053,"h":84.1053,"l":82.085,"n":551,"o":82.51,"t":"2026-04-30T04:00:00Z","v":29234,"vw":83.067367},{"c":85.0137,"h":86.7063,"l":84.11,"n":501,"o":84.28,"t":"2026-05-01T04:00:00Z","v":46720,"vw":84.880052},{"c":84.9939,"h":85.4586,"l":84.5,"n":637,"o":85.17,"t":"2026-05-04T04:00:00Z","v":39053,"vw":85.020578},{"c":86.7033,"h":86.9099,"l":86.02,"n":829,"o":86.31,"t":"2026-05-05T04:00:00Z","v":81967,"vw":86.699321},{"c":87.83,"h":87.92,"l":86.24,"n":822,"o":86.88,"t":"2026-05-06T04:00:00Z","v":67587,"vw":86.936926},{"c":86.3,"h":87.93,"l":85.7,"n":682,"o":87.93,"t":"2026-05-07T04:00:00Z","v":34064,"vw":86.587754},{"c":91.29,"h":91.4386,"l":87.85,"n":909,"o":87.85,"t":"2026-05-08T04:00:00Z","v":36636,"vw":90.265077},{"c":94.11,"h":94.44,"l":91.5861,"n":1244,"o":91.72,"t":"2026-05-11T04:00:00Z","v":56308,"vw":93.58561},{"c":91.62,"h":93.13,"l":89.25,"n":1281,"o":92.41,"t":"2026-05-12T04:00:00Z","v":50088,"vw":90.812421},{"c":92.8,"h":93.59,"l":91.44,"n":809,"o":92.64,"t":"2026-05-13T04:00:00Z","v":71654,"vw":92.717585},{"c":94.9,"h":95.1407,"l":93.07,"n":1065,"o":93.18,"t":"2026-05-14T04:00:00Z","v":43037,"vw":94.438827},{"c":93,"h":94.0399,"l":91.92,"n":966,"o":92.74,"t":"2026-05-15T04:00:00Z","v":28767,"vw":92.837445},{"c":92.79,"h":94.84,"l":91.3385,"n":1586,"o":94.49,"t":"2026-05-18T04:00:00Z","v":51206,"vw":92.288949},{"c":93.13,"h":93.58,"l":89.84,"n":712,"o":91.26,"t":"2026-05-19T04:00:00Z","v":25510,"vw":91.705477},{"c":95.1442,"h":95.32,"l":93.204,"n":885,"o":93.43,"t":"2026-05-20T04:00:00Z","v":38079,"vw":94.597454},{"c":96.03,"h":96.345,"l":94.1,"n":1383,"o":94.1,"t":"2026-05-21T04:00:00Z","v":77881,"vw":95.506555},{"c":99.41,"h":99.62,"l":97.1,"n":2455,"o":97.1,"t":"2026-05-22T04:00:00Z","v":76504,"vw":98.757566},{"c":102.35,"h":102.87,"l":101.0501,"n":1563,"o":102.26,"t":"2026-05-26T04:00:00Z","v":68262,"vw":102.238943},{"c":102.27,"h":103.57,"l":100.36,"n":1561,"o":103.57,"t":"2026-05-27T04:00:00Z","v":77383,"vw":102.408117},{"c":102.81,"h":103.1399,"l":100.815,"n":1862,"o":101.98,"t":"2026-05-28T04:00:00Z","v":70817,"vw":102.16567},{"c":102.62,"h":102.73,"l":99.6401,"n":1240,"o":102.1,"t":"2026-05-29T04:00:00Z","v":73553,"vw":101.005985},{"c":102.6147,"h":103.3201,"l":100.2355,"n":1583,"o":102.18,"t":"2026-06-01T04:00:00Z","v":42757,"vw":101.765849},{"c":106.33,"h":106.59,"l":103.8,"n":1887,"o":103.87,"t":"2026-06-02T04:00:00Z","v":201863,"vw":105.999128},{"c":103.655,"h":106.08,"l":103.25,"n":1074,"o":106.08,"t":"2026-06-03T04:00:00Z","v":36767,"vw":104.547198},{"c":103.6577,"h":104.445,"l":99.83,"n":1080,"o":100.56,"t":"2026-06-04T04:00:00Z","v":24304,"vw":102.308048},{"c":95.2135,"h":101.31,"l":94.365,"n":1691,"o":101.31,"t":"2026-06-05T04:00:00Z","v":63160,"vw":97.149793},{"c":95.91,"h":97.9612,"l":95.46,"n":1003,"o":97.52,"t":"2026-06-08T04:00:00Z","v":26340,"vw":96.273342},{"c":92.9493,"h":97.4416,"l":89.15,"n":1978,"o":97.43,"t":"2026-06-09T04:00:00Z","v":79829,"vw":92.10074},{"c":91.29,"h":93.68,"l":91.161,"n":831,"o":91.78,"t":"2026-06-10T04:00:00Z","v":51943,"vw":92.106273},{"c":96.3198,"h":96.3585,"l":91.94,"n":1210,"o":91.94,"t":"2026-06-11T04:00:00Z","v":55549,"vw":95.004678},{"c":94.96,"h":96.8,"l":93.89,"n":885,"o":96.74,"t":"2026-06-12T04:00:00Z","v":43818,"vw":95.366811},{"c":97.357,"h":97.79,"l":96.29,"n":981,"o":97.69,"t":"2026-06-15T04:00:00Z","v":46166,"vw":97.203173},{"c":94.29,"h":97.18,"l":94.29,"n":1224,"o":96.88,"t":"2026-06-16T04:00:00Z","v":41253,"vw":95.849801},{"c":93.9986,"h":97.7999,"l":93.97,"n":1334,"o":95.07,"t":"2026-06-17T04:00:00Z","v":34609,"vw":95.086495},{"c":95.26,"h":95.8,"l":93.94,"n":979,"o":95.8,"t":"2026-06-18T04:00:00Z","v":48477,"vw":94.669712},{"c":94.13,"h":95.328,"l":93.51,"n":1209,"o":95.15,"t":"2026-06-22T04:00:00Z","v":93154,"vw":94.286407},{"c":91.1099,"h":92.52,"l":90.305,"n":1132,"o":90.31,"t":"2026-06-23T04:00:00Z","v":72789,"vw":91.791011},{"c":88.8872,"h":91.16,"l":88.155,"n":850,"o":91.16,"t":"2026-06-24T04:00:00Z","v":61028,"vw":89.129162},{"c":88.4308,"h":90.97,"l":86.625,"n":1089,"o":90.97,"t":"2026-06-25T04:00:00Z","v":51032,"vw":88.544534},{"c":88.0457,"h":88.47,"l":86.74,"n":776,"o":86.88,"t":"2026-06-26T04:00:00Z","v":33595,"vw":87.708105},{"c":91.8,"h":91.92,"l":87.58,"n":739,"o":89.48,"t":"2026-06-29T04:00:00Z","v":26145,"vw":90.207752},{"c":95.0374,"h":95.0488,"l":91.55,"n":520,"o":91.55,"t":"2026-06-30T04:00:00Z","v":19882,"vw":94.262801},{"c":92.1075,"h":93.98,"l":92.1,"n":1412,"o":93.25,"t":"2026-07-01T04:00:00Z","v":58764,"vw":93.432545},{"c":88.69,"h":92.9599,"l":87.88,"n":1016,"o":92.21,"t":"2026-07-02T04:00:00Z","v":57524,"vw":89.352971},{"c":89.78,"h":91.41,"l":89.73,"n":673,"o":90.15,"t":"2026-07-06T04:00:00Z","v":34220,"vw":90.444523},{"c":86.65,"h":88.67,"l":86.11,"n":1170,"o":88.2,"t":"2026-07-07T04:00:00Z","v":55633,"vw":87.213279},{"c":87.76,"h":87.78,"l":85.89,"n":656,"o":86.13,"t":"2026-07-08T04:00:00Z","v":24891,"vw":86.850528},{"c":90.03,"h":90.65,"l":89.26,"n":489,"o":89.51,"t":"2026-07-09T04:00:00Z","v":33472,"vw":90.141372},{"c":89.033,"h":89.75,"l":88.14,"n":510,"o":89.75,"t":"2026-07-10T04:00:00Z","v":20103,"vw":89.095384},{"c":86.2399,"h":87.97,"l":85.868,"n":809,"o":87.97,"t":"2026-07-13T04:00:00Z","v":28687,"vw":86.683538},{"c":86.5726,"h":87.64,"l":86.39,"n":561,"o":87.44,"t":"2026-07-14T04:00:00Z","v":28525,"vw":86.739297},{"c":84.9201,"h":87.29,"l":83.44,"n":777,"o":86.98,"t":"2026-07-15T04:00:00Z","v":29962,"vw":84.876079},{"c":80.8887,"h":83.59,"l":80.55,"n":905,"o":83.17,"t":"2026-07-16T04:00:00Z","v":35311,"vw":81.768103},{"c":80.96,"h":82,"l":78.3,"n":1225,"o":78.95,"t":"2026-07-17T04:00:00Z","v":57919,"vw":80.498941},{"c":80.9765,"h":82.25,"l":80.895,"n":653,"o":81.73,"t":"2026-07-20T04:00:00Z","v":22654,"vw":81.562796},{"c":84.0887,"h":84.2,"l":82.43,"n":769,"o":82.48,"t":"2026-07-21T04:00:00Z","v":194070,"vw":83.885728},{"c":83.5378,"h":84.87,"l":83.31,"n":797,"o":83.31,"t":"2026-07-22T04:00:00Z","v":33276,"vw":83.888934},{"c":82.65,"h":83.87,"l":81.915,"n":936,"o":82.95,"t":"2026-07-23T04:00:00Z","v":39105,"vw":82.649015},{"c":79.93,"h":82.19,"l":79.625,"n":1411,"o":82,"t":"2026-07-24T04:00:00Z","v":41065,"vw":80.23764},{"c":80,"h":80.79,"l":78.6,"n":1387,"o":80.68,"t":"2026-07-27T04:00:00Z","v":40547,"vw":79.658395},{"c":78.6015,"h":79.18,"l":76.45,"n":1230,"o":79.18,"t":"2026-07-28T04:00:00Z","v":29932,"vw":77.879184},{"c":75.71,"h":78.57,"l":75.645,"n":1159,"o":78.26,"t":"2026-07-29T04:00:00Z","v":36234,"vw":77.189662},{"c":79.3043,"h":79.3043,"l":77.6,"n":844,"o":77.6,"t":"2026-07-30T04:00:00Z","v":27909,"vw":78.713475},{"c":79.53,"h":80.755,"l":78.36,"n":745,"o":80.57,"t":"2026-07-31T04:00:00Z","v":28039,"vw":79.424389},{"c":81.7909,"h":81.81,"l":78.8,"n":808,"o":78.8,"t":"2026-08-03T04:00:00Z","v":16701,"vw":80.511876},{"c":86.4812,"h":86.77,"l":81.9,"n":852,"o":81.9,"t":"2026-08-04T04:00:00Z","v":32706,"vw":85.29334},{"c":84.5301,"h":85.872,"l":84.43,"n":708,"o":85.76,"t":"2026-08-05T04:00:00Z","v":19994,"vw":85.04546},{"c":84.3192,"h":85.68,"l":83.12,"n":821,"o":83.14,"t":"2026-08-06T04:00:00Z","v":15533,"vw":84.355929},{"c":86.79,"h":86.815,"l":85.13,"n":1283,"o":85.94,"t":"2026-08-07T04:00:00Z","v":46419,"vw":86.220829},{"c":85.35,"h":86.89,"l":85.31,"n":760,"o":86.53,"t":"2026-08-10T04:00:00Z","v":25312,"vw":86.024599},{"c":85.0742,"h":85.7605,"l":84.69,"n":464,"o":85.56,"t":"2026-08-11T04:00:00Z","v":13237,"vw":85.140527},{"c":87.783,"h":88.1899,"l":86.6,"n":551,"o":86.79,"t":"2026-08-12T04:00:00Z","v":31108,"vw":87.607376},{"c":87.7652,"h":88.95,"l":87.26,"n":1318,"o":87.26,"t":"2026-08-13T04:00:00Z","v":68031,"vw":88.269545},{"c":87.88,"h":88.56,"l":86.98,"n":493,"o":87.93,"t":"2026-08-14T04:00:00Z","v":18462,"vw":87.613087},{"c":88.28,"h":89.165,"l":88.08,"n":471,"o":88.08,"t":"2026-08-17T04:00:00Z","v":17645,"vw":88.611645},{"c":84.7875,"h":85.98,"l":84.51,"n":461,"o":85.98,"t":"2026-08-18T04:00:00Z","v":20300,"vw":85.031744},{"c":83.36,"h":85.4,"l":82.52,"n":434,"o":85.4,"t":"2026-08-19T04:00:00Z","v":19926,"vw":83.847086},{"c":82.4978,"h":83.195,"l":82.14,"n":313,"o":83.03,"t":"2026-08-20T04:00:00Z","v":13504,"vw":82.451012},{"c":82.904,"h":83.17,"l":81.975,"n":371,"o":83.17,"t":"2026-08-21T04:00:00Z","v":12621,"vw":82.784071},{"c":80.7583,"h":81.72,"l":80.43,"n":570,"o":81.72,"t":"2026-08-24T04:00:00Z","v":14969,"vw":81.057248},{"c":81.7167,"h":81.98,"l":81.29,"n":420,"o":81.74,"t":"2026-08-25T04:00:00Z","v":16260,"vw":81.590852},{"c":82.1961,"h":82.315,"l":81.37,"n":248,"o":81.37,"t":"2026-08-26T04:00:00Z","v":7730,"vw":81.869508},{"c":83.6025,"h":83.6354,"l":83.1794,"n":412,"o":83.55,"t":"2026-08-27T04:00:00Z","v":13259,"vw":83.355787},{"c":81.4182,"h":83.18,"l":81.285,"n":373,"o":83.18,"t":"2026-08-28T04:00:00Z","v":14397,"vw":81.941884},{"c":81.4494,"h":81.54,"l":80.92,"n":364,"o":81.3,"t":"2026-08-31T04:00:00Z","v":14474,"vw":81.281662},{"c":79.7949,"h":80.19,"l":79.6823,"n":372,"o":80.19,"t":"2026-09-01T04:00:00Z","v":13447,"vw":79.870879},{"c":79.82,"h":79.96,"l":79.13,"n":383,"o":79.52,"t":"2026-09-02T04:00:00Z","v":35369,"vw":79.557863},{"c":80.55,"h":80.74,"l":79.21,"n":506,"o":79.63,"t":"2026-09-03T04:00:00Z","v":83029,"vw":79.811772},{"c":81.38,"h":81.7,"l":80.93,"n":426,"o":80.93,"t":"2026-09-04T04:00:00Z","v":22168,"vw":81.203189},{"c":82.8842,"h":83.35,"l":81.5,"n":1197,"o":82.23,"t":"2026-09-08T04:00:00Z","v":140085,"vw":82.863028},{"c":82.7591,"h":83.53,"l":82.7591,"n":300,"o":83.46,"t":"2026-09-09T04:00:00Z","v":9721,"vw":83.008532},{"c":81.869,"h":82.8022,"l":81.2212,"n":283,"o":81.49,"t":"2026-09-10T04:00:00Z","v":12579,"vw":82.294742},{"c":83.5912,"h":84.065,"l":82.59,"n":320,"o":82.59,"t":"2026-09-11T04:00:00Z","v":10275,"vw":83.612461},{"c":80.7375,"h":81.79,"l":80.69,"n":475,"o":81.02,"t":"2026-09-14T04:00:00Z","v":18953,"vw":81.187821},{"c":81.19,"h":81.4797,"l":80.9,"n":439,"o":80.9,"t":"2026-09-15T04:00:00Z","v":18655,"vw":81.215247},{"c":81.8881,"h":82.7579,"l":81.01,"n":289,"o":81.8,"t":"2026-09-16T04:00:00Z","v":11371,"vw":81.997784},{"c":84.3493,"h":84.69,"l":83.78,"n":341,"o":83.78,"t":"2026-09-17T04:00:00Z","v":13807,"vw":84.399609},{"c":84.0764,"h":84.73,"l":83.44,"n":299,"o":84.73,"t":"2026-09-18T04:00:00Z","v":9817,"vw":83.679775},{"c":86.7347,"h":86.78,"l":85.03,"n":456,"o":85.03,"t":"2026-09-21T04:00:00Z","v":18659,"vw":86.220499},{"c":87.0165,"h":87.11,"l":86.26,"n":461,"o":86.45,"t":"2026-09-22T04:00:00Z","v":16153,"vw":86.662203},{"c":85.831,"h":86.68,"l":85.81,"n":462,"o":86.68,"t":"2026-09-23T04:00:00Z","v":19678,"vw":86.22161},{"c":85.6238,"h":85.9516,"l":84.91,"n":387,"o":84.95,"t":"2026-09-24T04:00:00Z","v":11791,"vw":85.230427},{"c":86.3199,"h":87.01,"l":86.1,"n":307,"o":86.37,"t":"2026-09-25T04:00:00Z","v":12968,"vw":86.514276},{"c":84.8578,"h":85.67,"l":84.3601,"n":385,"o":85.6,"t":"2026-09-28T04:00:00Z","v":18485,"vw":85.092147},{"c":84.8984,"h":85.525,"l":84.634,"n":275,"o":85.48,"t":"2026-09-29T04:00:00Z","v":8027,"vw":84.894007},{"c":85.0422,"h":85.495,"l":85.0422,"n":268,"o":85.43,"t":"2026-09-30T04:00:00Z","v":11698,"vw":85.354403},{"c":85.8496,"h":86.4192,"l":85.175,"n":293,"o":85.175,"t":"2026-10-01T04:00:00Z","v":10639,"vw":85.667974},{"c":88.1119,"h":88.5133,"l":86.92,"n":435,"o":86.92,"t":"2026-10-02T04:00:00Z","v":23644,"vw":88.041542},{"c":88.2419,"h":88.43,"l":87.831,"n":386,"o":88.29,"t":"2026-10-05T04:00:00Z","v":12295,"vw":88.23033},{"c":90.15,"h":90.22,"l":89.32,"n":966,"o":89.32,"t":"2026-10-06T04:00:00Z","v":63427,"vw":89.924589},{"c":88.85,"h":89.17,"l":88.4751,"n":682,"o":88.93,"t":"2026-10-07T04:00:00Z","v":35172,"vw":88.803768},{"c":86.4902,"h":87.88,"l":85.88,"n":354,"o":87.88,"t":"2026-10-08T04:00:00Z","v":11574,"vw":86.71033},{"c":87.3286,"h":87.525,"l":86.48,"n":349,"o":87.09,"t":"2026-10-09T04:00:00Z","v":13129,"vw":86.921464},{"c":85.3661,"h":87.02,"l":85.35,"n":358,"o":87.02,"t":"2026-10-12T04:00:00Z","v":9620,"vw":85.817619},{"c":84.9581,"h":84.96,"l":83.895,"n":575,"o":84.03,"t":"2026-10-13T04:00:00Z","v":27631,"vw":84.705457},{"c":81.2734,"h":83.86,"l":81.095,"n":532,"o":83.74,"t":"2026-10-14T04:00:00Z","v":23519,"vw":81.832567},{"c":81.04,"h":81.04,"l":78.68,"n":459,"o":79.63,"t":"2026-10-15T04:00:00Z","v":22847,"vw":79.880279},{"c":78.3383,"h":80.06,"l":78.14,"n":409,"o":79.845,"t":"2026-10-16T04:00:00Z","v":19196,"vw":78.604172},{"c":79.1606,"h":80.29,"l":79.03,"n":299,"o":79.71,"t":"2026-10-19T04:00:00Z","v":14709,"vw":79.603651},{"c":79.2632,"h":79.95,"l":77.87,"n":274,"o":78.57,"t":"2026-10-20T04:00:00Z","v":9255,"vw":79.02018},{"c":80.89,"h":81.004,"l":80.53,"n":270,"o":80.54,"t":"2026-10-21T04:00:00Z","v":7993,"vw":80.783109},{"c":77.445,"h":79.14,"l":77.2132,"n":393,"o":78.81,"t":"2026-10-22T04:00:00Z","v":11578,"vw":77.60274}],"volatilityBars":[{"c":86.45,"h":86.45,"l":86.45,"n":21,"o":86.45,"t":"2026-09-22T13:30:00Z","v":1297,"vw":86.45},{"c":86.585,"h":86.76,"l":86.585,"n":15,"o":86.76,"t":"2026-09-22T14:15:00Z","v":661,"vw":86.704941},{"c":86.48,"h":86.6,"l":86.48,"n":5,"o":86.6,"t":"2026-09-22T14:30:00Z","v":278,"vw":86.534545},{"c":86.26,"h":86.26,"l":86.26,"n":7,"o":86.26,"t":"2026-09-22T14:45:00Z","v":422,"vw":86.26},{"c":86.42,"h":86.42,"l":86.42,"n":1,"o":86.42,"t":"2026-09-22T15:00:00Z","v":114,"vw":86.42},{"c":86.59,"h":86.59,"l":86.59,"n":4,"o":86.59,"t":"2026-09-22T15:45:00Z","v":370,"vw":86.59},{"c":86.48,"h":86.5,"l":86.48,"n":6,"o":86.5,"t":"2026-09-22T16:15:00Z","v":1836,"vw":86.498853},{"c":86.58,"h":86.6,"l":86.54,"n":5,"o":86.54,"t":"2026-09-22T16:30:00Z","v":2198,"vw":86.571837},{"c":86.63,"h":86.63,"l":86.63,"n":2,"o":86.63,"t":"2026-09-22T17:30:00Z","v":134,"vw":86.63},{"c":86.76,"h":86.76,"l":86.6457,"n":5,"o":86.6457,"t":"2026-09-22T17:45:00Z","v":943,"vw":86.70733},{"c":86.9,"h":86.9,"l":86.9,"n":2,"o":86.9,"t":"2026-09-22T18:00:00Z","v":150,"vw":86.9},{"c":86.995,"h":87.02,"l":86.995,"n":6,"o":87.02,"t":"2026-09-22T18:15:00Z","v":995,"vw":87.003211},{"c":87.04,"h":87.11,"l":87.03,"n":12,"o":87.11,"t":"2026-09-22T19:45:00Z","v":1598,"vw":87.055822},{"c":86.4,"h":86.68,"l":86.36,"n":36,"o":86.68,"t":"2026-09-23T13:30:00Z","v":4348,"vw":86.386189},{"c":86.68,"h":86.68,"l":86.68,"n":1,"o":86.68,"t":"2026-09-23T14:00:00Z","v":127,"vw":86.68},{"c":86.3581,"h":86.3581,"l":86.3581,"n":4,"o":86.3581,"t":"2026-09-23T14:45:00Z","v":298,"vw":86.3581},{"c":86.47,"h":86.482,"l":86.47,"n":8,"o":86.482,"t":"2026-09-23T15:00:00Z","v":665,"vw":86.4764},{"c":86.505,"h":86.505,"l":86.42,"n":11,"o":86.42,"t":"2026-09-23T15:15:00Z","v":389,"vw":86.467222},{"c":86.25,"h":86.25,"l":86.215,"n":4,"o":86.23,"t":"2026-09-23T16:00:00Z","v":5249,"vw":86.238933},{"c":85.93,"h":85.93,"l":85.93,"n":1,"o":85.93,"t":"2026-09-23T18:00:00Z","v":106,"vw":85.93},{"c":85.92,"h":85.93,"l":85.92,"n":5,"o":85.93,"t":"2026-09-23T18:30:00Z","v":1162,"vw":85.925314},{"c":86,"h":86.0399,"l":86,"n":2,"o":86.0399,"t":"2026-09-23T18:45:00Z","v":420,"vw":86.0285},{"c":86.0699,"h":86.0699,"l":85.99,"n":4,"o":85.99,"t":"2026-09-23T19:00:00Z","v":310,"vw":86.016111},{"c":85.9876,"h":85.9876,"l":85.9876,"n":3,"o":85.9876,"t":"2026-09-23T19:15:00Z","v":233,"vw":85.9876},{"c":85.81,"h":85.9062,"l":85.81,"n":15,"o":85.9,"t":"2026-09-23T19:45:00Z","v":1548,"vw":85.834408},{"c":84.95,"h":84.95,"l":84.95,"n":11,"o":84.95,"t":"2026-09-24T13:30:00Z","v":181,"vw":84.95},{"c":84.973,"h":84.973,"l":84.973,"n":1,"o":84.973,"t":"2026-09-24T13:45:00Z","v":240,"vw":84.973},{"c":85.09,"h":85.09,"l":84.91,"n":5,"o":84.91,"t":"2026-09-24T14:00:00Z","v":825,"vw":84.932642},{"c":85.1181,"h":85.1181,"l":85.0001,"n":4,"o":85.084,"t":"2026-09-24T14:15:00Z","v":1491,"vw":85.103615},{"c":85.24,"h":85.24,"l":85.24,"n":1,"o":85.24,"t":"2026-09-24T14:30:00Z","v":103,"vw":85.24},{"c":85.05,"h":85.05,"l":85.05,"n":3,"o":85.05,"t":"2026-09-24T14:45:00Z","v":238,"vw":85.05},{"c":84.955,"h":85.0599,"l":84.955,"n":3,"o":85.0599,"t":"2026-09-24T15:15:00Z","v":714,"vw":85.008129},{"c":85,"h":85,"l":85,"n":14,"o":85,"t":"2026-09-24T15:30:00Z","v":372,"vw":85},{"c":85.01,"h":85.01,"l":85.01,"n":10,"o":85.01,"t":"2026-09-24T16:00:00Z","v":1557,"vw":85.01},{"c":85.15,"h":85.15,"l":85.15,"n":2,"o":85.15,"t":"2026-09-24T16:15:00Z","v":150,"vw":85.15},{"c":85.9516,"h":85.9516,"l":85.9516,"n":4,"o":85.9516,"t":"2026-09-24T16:30:00Z","v":147,"vw":85.9516},{"c":85.6899,"h":85.6899,"l":85.6899,"n":1,"o":85.6899,"t":"2026-09-24T18:00:00Z","v":338,"vw":85.6899},{"c":85.93,"h":85.93,"l":85.93,"n":6,"o":85.93,"t":"2026-09-24T18:15:00Z","v":187,"vw":85.93},{"c":85.94,"h":85.94,"l":85.865,"n":4,"o":85.865,"t":"2026-09-24T18:45:00Z","v":352,"vw":85.88759},{"c":85.72,"h":85.72,"l":85.69,"n":3,"o":85.69,"t":"2026-09-24T19:30:00Z","v":601,"vw":85.695},{"c":85.63,"h":85.74,"l":85.63,"n":8,"o":85.74,"t":"2026-09-24T19:45:00Z","v":919,"vw":85.66447},{"c":86.53,"h":86.5305,"l":86.37,"n":25,"o":86.37,"t":"2026-09-25T13:30:00Z","v":3448,"vw":86.484771},{"c":86.1,"h":86.12,"l":86.1,"n":2,"o":86.12,"t":"2026-09-25T14:30:00Z","v":200,"vw":86.11},{"c":86.2,"h":86.25,"l":86.2,"n":7,"o":86.25,"t":"2026-09-25T14:45:00Z","v":764,"vw":86.209276},{"c":86.445,"h":86.445,"l":86.445,"n":2,"o":86.445,"t":"2026-09-25T15:15:00Z","v":101,"vw":86.445},{"c":86.46,"h":86.46,"l":86.46,"n":2,"o":86.46,"t":"2026-09-25T15:30:00Z","v":251,"vw":86.46},{"c":86.35,"h":86.35,"l":86.35,"n":1,"o":86.35,"t":"2026-09-25T15:45:00Z","v":116,"vw":86.35},{"c":86.985,"h":87.01,"l":86.695,"n":19,"o":86.695,"t":"2026-09-25T16:00:00Z","v":1683,"vw":86.781916},{"c":86.845,"h":86.845,"l":86.79,"n":5,"o":86.79,"t":"2026-09-25T16:30:00Z","v":412,"vw":86.825696},{"c":86.9172,"h":86.9172,"l":86.9172,"n":2,"o":86.9172,"t":"2026-09-25T16:45:00Z","v":201,"vw":86.9172},{"c":86.7962,"h":86.7962,"l":86.7962,"n":1,"o":86.7962,"t":"2026-09-25T17:45:00Z","v":250,"vw":86.7962},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-09-25T18:30:00Z","v":1408,"vw":86.5},{"c":86.45,"h":86.47,"l":86.45,"n":2,"o":86.47,"t":"2026-09-25T19:00:00Z","v":535,"vw":86.454336},{"c":86.38,"h":86.38,"l":86.34,"n":6,"o":86.34,"t":"2026-09-25T19:15:00Z","v":669,"vw":86.349582},{"c":86.36,"h":86.36,"l":86.3204,"n":5,"o":86.3204,"t":"2026-09-25T19:30:00Z","v":594,"vw":86.334174},{"c":86.31,"h":86.31,"l":86.31,"n":4,"o":86.31,"t":"2026-09-25T19:45:00Z","v":244,"vw":86.31},{"c":85.535,"h":85.67,"l":85.44,"n":41,"o":85.6,"t":"2026-09-28T13:30:00Z","v":1962,"vw":85.503758},{"c":84.8535,"h":84.8535,"l":84.8535,"n":5,"o":84.8535,"t":"2026-09-28T14:00:00Z","v":126,"vw":84.8535},{"c":85.058,"h":85.058,"l":84.885,"n":11,"o":84.885,"t":"2026-09-28T14:15:00Z","v":789,"vw":85.00915},{"c":84.5919,"h":84.5919,"l":84.5919,"n":1,"o":84.5919,"t":"2026-09-28T14:30:00Z","v":350,"vw":84.5919},{"c":84.3601,"h":84.3601,"l":84.3601,"n":1,"o":84.3601,"t":"2026-09-28T14:45:00Z","v":245,"vw":84.3601},{"c":84.78,"h":84.81,"l":84.78,"n":12,"o":84.79,"t":"2026-09-28T15:00:00Z","v":1207,"vw":84.797083},{"c":84.8,"h":84.8,"l":84.58,"n":8,"o":84.58,"t":"2026-09-28T15:15:00Z","v":327,"vw":84.718216},{"c":84.74,"h":84.74,"l":84.74,"n":1,"o":84.74,"t":"2026-09-28T15:30:00Z","v":650,"vw":84.74},{"c":84.74,"h":84.76,"l":84.73,"n":7,"o":84.76,"t":"2026-09-28T16:00:00Z","v":1875,"vw":84.738389},{"c":85.35,"h":85.36,"l":84.81,"n":30,"o":84.81,"t":"2026-09-28T16:15:00Z","v":5735,"vw":85.320382},{"c":85.198,"h":85.198,"l":85.198,"n":2,"o":85.198,"t":"2026-09-28T16:30:00Z","v":151,"vw":85.198},{"c":85.23,"h":85.23,"l":85.23,"n":1,"o":85.23,"t":"2026-09-28T17:00:00Z","v":400,"vw":85.23},{"c":85.2042,"h":85.2042,"l":85.2042,"n":4,"o":85.2042,"t":"2026-09-28T17:15:00Z","v":245,"vw":85.2042},{"c":85.04,"h":85.04,"l":85.04,"n":1,"o":85.04,"t":"2026-09-28T17:45:00Z","v":254,"vw":85.04},{"c":84.995,"h":84.995,"l":84.995,"n":2,"o":84.995,"t":"2026-09-28T19:30:00Z","v":218,"vw":84.995},{"c":84.85,"h":84.88,"l":84.83,"n":7,"o":84.88,"t":"2026-09-28T19:45:00Z","v":1483,"vw":84.845475},{"c":85.48,"h":85.48,"l":85.48,"n":18,"o":85.48,"t":"2026-09-29T13:30:00Z","v":119,"vw":85.48},{"c":85.46,"h":85.46,"l":85.46,"n":1,"o":85.46,"t":"2026-09-29T14:15:00Z","v":100,"vw":85.46},{"c":85.525,"h":85.525,"l":85.525,"n":1,"o":85.525,"t":"2026-09-29T14:45:00Z","v":177,"vw":85.525},{"c":85.305,"h":85.305,"l":85.305,"n":1,"o":85.305,"t":"2026-09-29T15:00:00Z","v":100,"vw":85.305},{"c":85.345,"h":85.345,"l":85.345,"n":1,"o":85.345,"t":"2026-09-29T15:15:00Z","v":176,"vw":85.345},{"c":85.08,"h":85.08,"l":85.08,"n":5,"o":85.08,"t":"2026-09-29T16:00:00Z","v":314,"vw":85.08},{"c":84.7871,"h":84.82,"l":84.7871,"n":4,"o":84.82,"t":"2026-09-29T16:45:00Z","v":724,"vw":84.805327},{"c":84.7158,"h":84.7158,"l":84.7158,"n":1,"o":84.7158,"t":"2026-09-29T17:00:00Z","v":209,"vw":84.7158},{"c":84.634,"h":84.755,"l":84.634,"n":3,"o":84.755,"t":"2026-09-29T17:45:00Z","v":818,"vw":84.728341},{"c":84.83,"h":84.835,"l":84.71,"n":12,"o":84.71,"t":"2026-09-29T18:00:00Z","v":1206,"vw":84.74726},{"c":84.93,"h":84.93,"l":84.85,"n":7,"o":84.88,"t":"2026-09-29T18:30:00Z","v":816,"vw":84.910684},{"c":84.8866,"h":84.9219,"l":84.8866,"n":2,"o":84.9219,"t":"2026-09-29T19:30:00Z","v":450,"vw":84.906211},{"c":84.9,"h":84.9,"l":84.9,"n":2,"o":84.9,"t":"2026-09-29T19:45:00Z","v":491,"vw":84.9},{"c":85.43,"h":85.43,"l":85.43,"n":8,"o":85.43,"t":"2026-09-30T13:30:00Z","v":242,"vw":85.43},{"c":85.45,"h":85.495,"l":85.425,"n":4,"o":85.425,"t":"2026-09-30T14:15:00Z","v":432,"vw":85.452077},{"c":85.33,"h":85.33,"l":85.33,"n":2,"o":85.33,"t":"2026-09-30T14:30:00Z","v":2801,"vw":85.33},{"c":85.33,"h":85.33,"l":85.33,"n":1,"o":85.33,"t":"2026-09-30T14:45:00Z","v":100,"vw":85.33},{"c":85.46,"h":85.47,"l":85.41,"n":8,"o":85.45,"t":"2026-09-30T15:00:00Z","v":466,"vw":85.4475},{"c":85.2999,"h":85.39,"l":85.29,"n":6,"o":85.39,"t":"2026-09-30T15:15:00Z","v":515,"vw":85.321741},{"c":85.34,"h":85.36,"l":85.34,"n":5,"o":85.36,"t":"2026-09-30T15:30:00Z","v":288,"vw":85.352},{"c":85.314,"h":85.314,"l":85.24,"n":3,"o":85.24,"t":"2026-09-30T16:00:00Z","v":348,"vw":85.271988},{"c":85.39,"h":85.39,"l":85.39,"n":1,"o":85.39,"t":"2026-09-30T16:30:00Z","v":216,"vw":85.39},{"c":85.42,"h":85.42,"l":85.42,"n":1,"o":85.42,"t":"2026-09-30T16:45:00Z","v":821,"vw":85.42},{"c":85.375,"h":85.4024,"l":85.375,"n":2,"o":85.4024,"t":"2026-09-30T17:00:00Z","v":438,"vw":85.387511},{"c":85.13,"h":85.13,"l":85.13,"n":6,"o":85.13,"t":"2026-09-30T17:15:00Z","v":282,"vw":85.13},{"c":85.38,"h":85.38,"l":85.37,"n":3,"o":85.37,"t":"2026-09-30T17:45:00Z","v":300,"vw":85.376667},{"c":85.31,"h":85.3601,"l":85.31,"n":4,"o":85.3601,"t":"2026-09-30T18:00:00Z","v":425,"vw":85.335825},{"c":85.26,"h":85.26,"l":85.26,"n":4,"o":85.26,"t":"2026-09-30T18:15:00Z","v":366,"vw":85.26},{"c":85.2989,"h":85.2989,"l":85.2989,"n":1,"o":85.2989,"t":"2026-09-30T18:30:00Z","v":100,"vw":85.2989},{"c":85.23,"h":85.23,"l":85.23,"n":4,"o":85.23,"t":"2026-09-30T18:45:00Z","v":105,"vw":85.23},{"c":85.45,"h":85.45,"l":85.385,"n":4,"o":85.385,"t":"2026-09-30T19:00:00Z","v":360,"vw":85.427431},{"c":85.3399,"h":85.35,"l":85.3399,"n":5,"o":85.35,"t":"2026-09-30T19:15:00Z","v":521,"vw":85.342438},{"c":85.33,"h":85.355,"l":85.33,"n":4,"o":85.35,"t":"2026-09-30T19:30:00Z","v":485,"vw":85.346906},{"c":85.53,"h":85.53,"l":85.53,"n":14,"o":85.53,"t":"2026-10-01T13:30:00Z","v":1082,"vw":85.53},{"c":85.5,"h":85.5,"l":85.175,"n":4,"o":85.175,"t":"2026-10-01T13:45:00Z","v":251,"vw":85.3375},{"c":85.46,"h":85.46,"l":85.23,"n":7,"o":85.37,"t":"2026-10-01T14:00:00Z","v":1419,"vw":85.377277},{"c":85.59,"h":85.69,"l":85.3901,"n":5,"o":85.585,"t":"2026-10-01T14:15:00Z","v":1346,"vw":85.444214},{"c":85.85,"h":85.86,"l":85.735,"n":9,"o":85.735,"t":"2026-10-01T14:45:00Z","v":900,"vw":85.838333},{"c":85.55,"h":85.55,"l":85.55,"n":3,"o":85.55,"t":"2026-10-01T15:30:00Z","v":117,"vw":85.55},{"c":85.52,"h":85.52,"l":85.52,"n":1,"o":85.52,"t":"2026-10-01T15:45:00Z","v":231,"vw":85.52},{"c":85.783,"h":85.783,"l":85.783,"n":2,"o":85.783,"t":"2026-10-01T16:15:00Z","v":477,"vw":85.783},{"c":85.8001,"h":85.8001,"l":85.8001,"n":1,"o":85.8001,"t":"2026-10-01T16:30:00Z","v":100,"vw":85.8001},{"c":85.7613,"h":85.7613,"l":85.7613,"n":1,"o":85.7613,"t":"2026-10-01T17:00:00Z","v":150,"vw":85.7613},{"c":86.115,"h":86.115,"l":85.88,"n":2,"o":85.88,"t":"2026-10-01T17:15:00Z","v":336,"vw":86.033869},{"c":86.2103,"h":86.4192,"l":86.2103,"n":3,"o":86.4192,"t":"2026-10-01T17:30:00Z","v":301,"vw":86.279933},{"c":85.87,"h":85.87,"l":85.87,"n":5,"o":85.87,"t":"2026-10-01T18:00:00Z","v":160,"vw":85.87},{"c":86.005,"h":86.005,"l":86.005,"n":2,"o":86.005,"t":"2026-10-01T18:45:00Z","v":122,"vw":86.005},{"c":85.895,"h":85.9672,"l":85.895,"n":4,"o":85.9278,"t":"2026-10-01T19:00:00Z","v":545,"vw":85.939416},{"c":85.96,"h":85.96,"l":85.96,"n":5,"o":85.96,"t":"2026-10-01T19:30:00Z","v":326,"vw":85.96},{"c":87.5,"h":87.5,"l":86.92,"n":32,"o":86.92,"t":"2026-10-02T13:30:00Z","v":2086,"vw":87.301846},{"c":88,"h":88,"l":87.655,"n":9,"o":87.655,"t":"2026-10-02T13:45:00Z","v":1812,"vw":87.798854},{"c":88.3,"h":88.3,"l":88.3,"n":1,"o":88.3,"t":"2026-10-02T14:15:00Z","v":200,"vw":88.3},{"c":88.5133,"h":88.5133,"l":88.5133,"n":5,"o":88.5133,"t":"2026-10-02T14:45:00Z","v":623,"vw":88.5133},{"c":88.2271,"h":88.2271,"l":88.2,"n":2,"o":88.2,"t":"2026-10-02T15:00:00Z","v":200,"vw":88.21355},{"c":87.73,"h":87.73,"l":87.73,"n":3,"o":87.73,"t":"2026-10-02T15:15:00Z","v":102,"vw":87.73},{"c":88.17,"h":88.17,"l":88.17,"n":1,"o":88.17,"t":"2026-10-02T15:30:00Z","v":557,"vw":88.17},{"c":88.1399,"h":88.26,"l":88.1399,"n":3,"o":88.26,"t":"2026-10-02T15:45:00Z","v":319,"vw":88.192941},{"c":88.19,"h":88.19,"l":88.18,"n":5,"o":88.18,"t":"2026-10-02T16:00:00Z","v":510,"vw":88.182155},{"c":88.225,"h":88.225,"l":88.225,"n":2,"o":88.225,"t":"2026-10-02T16:15:00Z","v":255,"vw":88.225},{"c":88.0699,"h":88.1751,"l":88.06,"n":21,"o":88.12,"t":"2026-10-02T16:30:00Z","v":6641,"vw":88.109107},{"c":88.22,"h":88.22,"l":88.21,"n":10,"o":88.21,"t":"2026-10-02T17:45:00Z","v":2660,"vw":88.218776},{"c":88.17,"h":88.17,"l":88.13,"n":18,"o":88.13,"t":"2026-10-02T18:00:00Z","v":2601,"vw":88.164811},{"c":88.095,"h":88.19,"l":88.095,"n":7,"o":88.19,"t":"2026-10-02T18:15:00Z","v":650,"vw":88.143013},{"c":88.12,"h":88.12,"l":88.12,"n":2,"o":88.12,"t":"2026-10-02T18:45:00Z","v":213,"vw":88.12},{"c":88.12,"h":88.12,"l":88.12,"n":2,"o":88.12,"t":"2026-10-02T19:15:00Z","v":110,"vw":88.12},{"c":88.26,"h":88.26,"l":88.26,"n":2,"o":88.26,"t":"2026-10-02T19:30:00Z","v":354,"vw":88.26},{"c":88.12,"h":88.24,"l":88.12,"n":8,"o":88.24,"t":"2026-10-02T19:45:00Z","v":385,"vw":88.18},{"c":87.84,"h":88.29,"l":87.84,"n":35,"o":88.29,"t":"2026-10-05T13:30:00Z","v":1284,"vw":88.109383},{"c":87.831,"h":87.831,"l":87.831,"n":1,"o":87.831,"t":"2026-10-05T13:45:00Z","v":150,"vw":87.831},{"c":88.38,"h":88.38,"l":88.32,"n":8,"o":88.32,"t":"2026-10-05T14:15:00Z","v":548,"vw":88.359766},{"c":88.1767,"h":88.1767,"l":88.1767,"n":3,"o":88.1767,"t":"2026-10-05T14:30:00Z","v":402,"vw":88.1767},{"c":87.95,"h":87.95,"l":87.95,"n":3,"o":87.95,"t":"2026-10-05T15:45:00Z","v":209,"vw":87.95},{"c":88.15,"h":88.15,"l":88.15,"n":1,"o":88.15,"t":"2026-10-05T17:15:00Z","v":125,"vw":88.15},{"c":88.4,"h":88.4,"l":88.178,"n":4,"o":88.178,"t":"2026-10-05T17:30:00Z","v":347,"vw":88.293842},{"c":88.2914,"h":88.43,"l":88.2914,"n":3,"o":88.43,"t":"2026-10-05T17:45:00Z","v":384,"vw":88.343011},{"c":88.23,"h":88.23,"l":88.23,"n":2,"o":88.23,"t":"2026-10-05T18:15:00Z","v":107,"vw":88.23},{"c":88.1196,"h":88.2821,"l":88.1196,"n":5,"o":88.2821,"t":"2026-10-05T18:30:00Z","v":849,"vw":88.220222},{"c":88.17,"h":88.17,"l":88.17,"n":1,"o":88.17,"t":"2026-10-05T18:45:00Z","v":606,"vw":88.17},{"c":88.11,"h":88.411,"l":88.11,"n":14,"o":88.24,"t":"2026-10-05T19:00:00Z","v":2656,"vw":88.269155},{"c":88.26,"h":88.26,"l":88.26,"n":2,"o":88.26,"t":"2026-10-05T19:15:00Z","v":201,"vw":88.26},{"c":88.1101,"h":88.41,"l":88.1101,"n":5,"o":88.41,"t":"2026-10-05T19:30:00Z","v":471,"vw":88.246295},{"c":88.35,"h":88.3699,"l":88.26,"n":11,"o":88.31,"t":"2026-10-05T19:45:00Z","v":1286,"vw":88.307492},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-06T12:15:00Z","v":225,"vw":89},{"c":89.91,"h":89.96,"l":89.32,"n":70,"o":89.32,"t":"2026-10-06T13:30:00Z","v":3482,"vw":89.64852},{"c":90.18,"h":90.18,"l":89.77,"n":40,"o":89.77,"t":"2026-10-06T13:45:00Z","v":2313,"vw":89.966718},{"c":89.95,"h":90.17,"l":89.95,"n":31,"o":90.06,"t":"2026-10-06T14:00:00Z","v":3151,"vw":90.038856},{"c":89.87,"h":89.98,"l":89.86,"n":33,"o":89.98,"t":"2026-10-06T14:15:00Z","v":2833,"vw":89.89984},{"c":89.86,"h":89.86,"l":89.74,"n":15,"o":89.83,"t":"2026-10-06T14:30:00Z","v":1886,"vw":89.807226},{"c":89.98,"h":90.03,"l":89.79,"n":26,"o":89.84,"t":"2026-10-06T14:45:00Z","v":2468,"vw":89.947049},{"c":90,"h":90.04,"l":89.89,"n":15,"o":89.9626,"t":"2026-10-06T15:00:00Z","v":1881,"vw":89.968424},{"c":89.96,"h":90.01,"l":89.95,"n":23,"o":90.01,"t":"2026-10-06T15:15:00Z","v":2589,"vw":89.971932},{"c":89.94,"h":89.955,"l":89.81,"n":16,"o":89.955,"t":"2026-10-06T15:30:00Z","v":2138,"vw":89.868544},{"c":89.895,"h":89.96,"l":89.89,"n":25,"o":89.95,"t":"2026-10-06T15:45:00Z","v":2475,"vw":89.931207},{"c":89.58,"h":89.905,"l":89.57,"n":31,"o":89.88,"t":"2026-10-06T16:00:00Z","v":2633,"vw":89.757063},{"c":89.59,"h":89.6,"l":89.59,"n":6,"o":89.6,"t":"2026-10-06T16:15:00Z","v":801,"vw":89.594325},{"c":89.75,"h":89.78,"l":89.66,"n":18,"o":89.67,"t":"2026-10-06T16:30:00Z","v":1767,"vw":89.720936},{"c":89.76,"h":89.76,"l":89.725,"n":18,"o":89.73,"t":"2026-10-06T16:45:00Z","v":2548,"vw":89.747868},{"c":89.75,"h":89.795,"l":89.72,"n":21,"o":89.77,"t":"2026-10-06T17:00:00Z","v":2547,"vw":89.764677},{"c":89.82,"h":89.82,"l":89.73,"n":24,"o":89.76,"t":"2026-10-06T17:15:00Z","v":1684,"vw":89.758871},{"c":89.93,"h":89.9799,"l":89.83,"n":11,"o":89.83,"t":"2026-10-06T17:30:00Z","v":1336,"vw":89.88663},{"c":89.96,"h":90.01,"l":89.94,"n":25,"o":89.94,"t":"2026-10-06T17:45:00Z","v":2146,"vw":89.969519},{"c":90.12,"h":90.12,"l":90.099,"n":15,"o":90.099,"t":"2026-10-06T18:00:00Z","v":1650,"vw":90.110387},{"c":90.02,"h":90.075,"l":90.02,"n":13,"o":90.075,"t":"2026-10-06T18:15:00Z","v":1329,"vw":90.043776},{"c":89.9726,"h":90.05,"l":89.95,"n":16,"o":90.05,"t":"2026-10-06T18:30:00Z","v":1539,"vw":89.984838},{"c":90.07,"h":90.07,"l":89.97,"n":22,"o":89.98,"t":"2026-10-06T18:45:00Z","v":1866,"vw":90.019048},{"c":90.1,"h":90.145,"l":90.1,"n":19,"o":90.1101,"t":"2026-10-06T19:00:00Z","v":1933,"vw":90.121179},{"c":90.09,"h":90.22,"l":90.09,"n":33,"o":90.22,"t":"2026-10-06T19:15:00Z","v":2243,"vw":90.160925},{"c":90.06,"h":90.11,"l":90.03,"n":31,"o":90.05,"t":"2026-10-06T19:30:00Z","v":2302,"vw":90.054408},{"c":90.15,"h":90.17,"l":90,"n":78,"o":90.06,"t":"2026-10-06T19:45:00Z","v":5507,"vw":90.089725},{"c":90.15,"h":90.15,"l":90.15,"n":10,"o":90.15,"t":"2026-10-06T20:00:00Z","v":117,"vw":90.15},{"c":88.68,"h":89.17,"l":88.58,"n":27,"o":88.93,"t":"2026-10-07T13:30:00Z","v":930,"vw":88.843151},{"c":88.84,"h":88.85,"l":88.4751,"n":21,"o":88.49,"t":"2026-10-07T13:45:00Z","v":1260,"vw":88.687976},{"c":88.61,"h":88.84,"l":88.61,"n":21,"o":88.84,"t":"2026-10-07T14:00:00Z","v":1478,"vw":88.680985},{"c":88.85,"h":88.97,"l":88.7099,"n":14,"o":88.7099,"t":"2026-10-07T14:15:00Z","v":1529,"vw":88.76959},{"c":88.75,"h":88.795,"l":88.72,"n":8,"o":88.795,"t":"2026-10-07T14:30:00Z","v":658,"vw":88.755385},{"c":88.63,"h":88.63,"l":88.63,"n":1,"o":88.63,"t":"2026-10-07T14:45:00Z","v":111,"vw":88.63},{"c":88.65,"h":88.65,"l":88.55,"n":14,"o":88.55,"t":"2026-10-07T15:00:00Z","v":1050,"vw":88.621146},{"c":88.61,"h":88.72,"l":88.61,"n":7,"o":88.72,"t":"2026-10-07T15:15:00Z","v":541,"vw":88.648543},{"c":88.79,"h":88.79,"l":88.68,"n":5,"o":88.68,"t":"2026-10-07T15:30:00Z","v":387,"vw":88.732492},{"c":88.86,"h":88.8799,"l":88.83,"n":5,"o":88.83,"t":"2026-10-07T15:45:00Z","v":614,"vw":88.864719},{"c":88.85,"h":88.85,"l":88.775,"n":4,"o":88.78,"t":"2026-10-07T16:00:00Z","v":511,"vw":88.804805},{"c":88.73,"h":88.77,"l":88.73,"n":5,"o":88.77,"t":"2026-10-07T16:15:00Z","v":498,"vw":88.758233},{"c":88.72,"h":88.72,"l":88.705,"n":6,"o":88.705,"t":"2026-10-07T16:30:00Z","v":527,"vw":88.712381},{"c":88.71,"h":88.735,"l":88.71,"n":11,"o":88.735,"t":"2026-10-07T16:45:00Z","v":778,"vw":88.722865},{"c":88.93,"h":88.93,"l":88.74,"n":4,"o":88.74,"t":"2026-10-07T17:00:00Z","v":374,"vw":88.819744},{"c":88.91,"h":88.91,"l":88.86,"n":6,"o":88.86,"t":"2026-10-07T17:15:00Z","v":513,"vw":88.886415},{"c":88.91,"h":88.91,"l":88.89,"n":4,"o":88.89,"t":"2026-10-07T17:30:00Z","v":205,"vw":88.90005},{"c":88.71,"h":88.87,"l":88.71,"n":16,"o":88.87,"t":"2026-10-07T17:45:00Z","v":1241,"vw":88.791296},{"c":88.7,"h":88.7,"l":88.7,"n":1,"o":88.7,"t":"2026-10-07T18:00:00Z","v":110,"vw":88.7},{"c":88.9,"h":88.9,"l":88.83,"n":3,"o":88.83,"t":"2026-10-07T18:15:00Z","v":379,"vw":88.849578},{"c":88.9,"h":88.92,"l":88.9,"n":8,"o":88.92,"t":"2026-10-07T18:45:00Z","v":963,"vw":88.907884},{"c":88.86,"h":88.89,"l":88.86,"n":6,"o":88.89,"t":"2026-10-07T19:00:00Z","v":255,"vw":88.874423},{"c":88.99,"h":88.99,"l":88.91,"n":4,"o":88.91,"t":"2026-10-07T19:15:00Z","v":260,"vw":88.952441},{"c":89.06,"h":89.06,"l":88.99,"n":10,"o":89.02,"t":"2026-10-07T19:30:00Z","v":843,"vw":89.024267},{"c":88.91,"h":88.99,"l":88.89,"n":59,"o":88.975,"t":"2026-10-07T19:45:00Z","v":3658,"vw":88.921499},{"c":88.85,"h":88.85,"l":88.85,"n":7,"o":88.85,"t":"2026-10-07T20:00:00Z","v":211,"vw":88.85},{"c":87.88,"h":87.88,"l":87.88,"n":14,"o":87.88,"t":"2026-10-08T13:30:00Z","v":372,"vw":87.88},{"c":87.7736,"h":87.7736,"l":87.7736,"n":2,"o":87.7736,"t":"2026-10-08T13:45:00Z","v":163,"vw":87.7736},{"c":87.7,"h":87.7,"l":87.7,"n":1,"o":87.7,"t":"2026-10-08T14:45:00Z","v":829,"vw":87.7},{"c":87.2419,"h":87.2813,"l":87.2419,"n":2,"o":87.2813,"t":"2026-10-08T15:15:00Z","v":576,"vw":87.264199},{"c":87.075,"h":87.075,"l":87.075,"n":1,"o":87.075,"t":"2026-10-08T15:30:00Z","v":101,"vw":87.075},{"c":87.25,"h":87.25,"l":87.25,"n":5,"o":87.25,"t":"2026-10-08T15:45:00Z","v":501,"vw":87.25},{"c":87.18,"h":87.18,"l":87.18,"n":3,"o":87.18,"t":"2026-10-08T16:00:00Z","v":300,"vw":87.18},{"c":87.34,"h":87.34,"l":87.26,"n":10,"o":87.26,"t":"2026-10-08T16:15:00Z","v":515,"vw":87.3},{"c":86.39,"h":86.4,"l":86.3245,"n":7,"o":86.4,"t":"2026-10-08T16:45:00Z","v":1247,"vw":86.360337},{"c":85.88,"h":86.115,"l":85.88,"n":7,"o":86.095,"t":"2026-10-08T17:15:00Z","v":402,"vw":86.03039},{"c":86.3899,"h":86.39,"l":86.33,"n":4,"o":86.33,"t":"2026-10-08T17:45:00Z","v":863,"vw":86.382995},{"c":86.2022,"h":86.2022,"l":86.2022,"n":1,"o":86.2022,"t":"2026-10-08T18:00:00Z","v":100,"vw":86.2022},{"c":86.395,"h":86.49,"l":86.395,"n":7,"o":86.49,"t":"2026-10-08T18:30:00Z","v":389,"vw":86.431398},{"c":86.425,"h":86.425,"l":86.425,"n":3,"o":86.425,"t":"2026-10-08T19:15:00Z","v":165,"vw":86.425},{"c":86.51,"h":86.51,"l":86.31,"n":5,"o":86.31,"t":"2026-10-08T19:45:00Z","v":2772,"vw":86.335908},{"c":87.525,"h":87.525,"l":87.09,"n":14,"o":87.09,"t":"2026-10-09T13:30:00Z","v":889,"vw":87.2176},{"c":86.48,"h":86.49,"l":86.48,"n":14,"o":86.49,"t":"2026-10-09T13:45:00Z","v":1222,"vw":86.489},{"c":86.57,"h":86.57,"l":86.565,"n":2,"o":86.565,"t":"2026-10-09T14:00:00Z","v":438,"vw":86.567489},{"c":86.6001,"h":86.6001,"l":86.5651,"n":2,"o":86.5651,"t":"2026-10-09T14:15:00Z","v":1110,"vw":86.584334},{"c":86.67,"h":86.67,"l":86.67,"n":2,"o":86.67,"t":"2026-10-09T14:30:00Z","v":265,"vw":86.67},{"c":86.75,"h":86.75,"l":86.75,"n":2,"o":86.75,"t":"2026-10-09T14:45:00Z","v":105,"vw":86.75},{"c":86.98,"h":86.98,"l":86.98,"n":2,"o":86.98,"t":"2026-10-09T15:00:00Z","v":108,"vw":86.98},{"c":86.96,"h":86.96,"l":86.96,"n":2,"o":86.96,"t":"2026-10-09T15:15:00Z","v":1880,"vw":86.96},{"c":86.78,"h":86.78,"l":86.78,"n":3,"o":86.78,"t":"2026-10-09T15:30:00Z","v":413,"vw":86.78},{"c":86.705,"h":86.705,"l":86.705,"n":2,"o":86.705,"t":"2026-10-09T16:15:00Z","v":463,"vw":86.705},{"c":86.735,"h":86.75,"l":86.735,"n":10,"o":86.74,"t":"2026-10-09T16:30:00Z","v":584,"vw":86.740226},{"c":86.8963,"h":86.8963,"l":86.8963,"n":2,"o":86.8963,"t":"2026-10-09T16:45:00Z","v":316,"vw":86.8963},{"c":87.08,"h":87.12,"l":87.08,"n":6,"o":87.12,"t":"2026-10-09T18:30:00Z","v":327,"vw":87.094441},{"c":87.21,"h":87.21,"l":87.21,"n":1,"o":87.21,"t":"2026-10-09T18:45:00Z","v":100,"vw":87.21},{"c":87.24,"h":87.24,"l":87.165,"n":4,"o":87.165,"t":"2026-10-09T19:00:00Z","v":765,"vw":87.177582},{"c":87.34,"h":87.42,"l":87.34,"n":6,"o":87.42,"t":"2026-10-09T19:15:00Z","v":437,"vw":87.375},{"c":87.28,"h":87.28,"l":87.23,"n":6,"o":87.23,"t":"2026-10-09T19:30:00Z","v":551,"vw":87.255196},{"c":87.215,"h":87.215,"l":87.2,"n":7,"o":87.2,"t":"2026-10-09T19:45:00Z","v":1227,"vw":87.213588},{"c":86.515,"h":87.02,"l":86.515,"n":37,"o":87.02,"t":"2026-10-12T13:30:00Z","v":1029,"vw":86.928952},{"c":86.0711,"h":86.0711,"l":85.8956,"n":7,"o":85.8956,"t":"2026-10-12T14:00:00Z","v":668,"vw":85.942249},{"c":85.65,"h":85.66,"l":85.65,"n":5,"o":85.66,"t":"2026-10-12T15:15:00Z","v":761,"vw":85.657003},{"c":85.68,"h":85.68,"l":85.68,"n":1,"o":85.68,"t":"2026-10-12T15:30:00Z","v":100,"vw":85.68},{"c":85.75,"h":85.75,"l":85.75,"n":4,"o":85.75,"t":"2026-10-12T15:45:00Z","v":350,"vw":85.75},{"c":85.82,"h":85.82,"l":85.82,"n":2,"o":85.82,"t":"2026-10-12T16:00:00Z","v":1192,"vw":85.82},{"c":85.79,"h":85.79,"l":85.79,"n":5,"o":85.79,"t":"2026-10-12T16:30:00Z","v":402,"vw":85.79},{"c":85.56,"h":85.56,"l":85.56,"n":2,"o":85.56,"t":"2026-10-12T17:00:00Z","v":117,"vw":85.56},{"c":85.602,"h":85.67,"l":85.602,"n":4,"o":85.67,"t":"2026-10-12T17:15:00Z","v":406,"vw":85.619895},{"c":85.595,"h":85.595,"l":85.595,"n":2,"o":85.595,"t":"2026-10-12T17:30:00Z","v":164,"vw":85.595},{"c":85.588,"h":85.588,"l":85.588,"n":3,"o":85.588,"t":"2026-10-12T18:00:00Z","v":527,"vw":85.588},{"c":85.52,"h":85.52,"l":85.52,"n":4,"o":85.52,"t":"2026-10-12T18:15:00Z","v":147,"vw":85.52},{"c":85.52,"h":85.52,"l":85.52,"n":1,"o":85.52,"t":"2026-10-12T18:30:00Z","v":100,"vw":85.52},{"c":85.386,"h":85.386,"l":85.386,"n":4,"o":85.386,"t":"2026-10-12T19:00:00Z","v":294,"vw":85.386},{"c":85.35,"h":85.35,"l":85.35,"n":3,"o":85.35,"t":"2026-10-12T19:15:00Z","v":242,"vw":85.35},{"c":85.44,"h":85.44,"l":85.39,"n":4,"o":85.39,"t":"2026-10-12T19:30:00Z","v":877,"vw":85.411363},{"c":85.39,"h":85.39,"l":85.39,"n":2,"o":85.39,"t":"2026-10-12T19:45:00Z","v":223,"vw":85.39},{"c":84.665,"h":84.665,"l":83.91,"n":42,"o":84.03,"t":"2026-10-13T13:30:00Z","v":4605,"vw":84.103168},{"c":84.77,"h":84.77,"l":84.77,"n":3,"o":84.77,"t":"2026-10-13T13:45:00Z","v":610,"vw":84.77},{"c":84.89,"h":84.89,"l":84.89,"n":3,"o":84.89,"t":"2026-10-13T14:00:00Z","v":586,"vw":84.89},{"c":84.285,"h":84.451,"l":84.285,"n":7,"o":84.451,"t":"2026-10-13T14:15:00Z","v":660,"vw":84.332429},{"c":84.1254,"h":84.1254,"l":84.1254,"n":2,"o":84.1254,"t":"2026-10-13T14:30:00Z","v":101,"vw":84.1254},{"c":84.02,"h":84.02,"l":84.02,"n":2,"o":84.02,"t":"2026-10-13T15:15:00Z","v":190,"vw":84.02},{"c":83.895,"h":83.895,"l":83.895,"n":2,"o":83.895,"t":"2026-10-13T15:30:00Z","v":852,"vw":83.895},{"c":84.5,"h":84.5,"l":84.5,"n":2,"o":84.5,"t":"2026-10-13T16:00:00Z","v":150,"vw":84.5},{"c":84.6715,"h":84.6715,"l":84.6715,"n":2,"o":84.6715,"t":"2026-10-13T16:15:00Z","v":201,"vw":84.6715},{"c":84.838,"h":84.838,"l":84.838,"n":2,"o":84.838,"t":"2026-10-13T16:30:00Z","v":282,"vw":84.838},{"c":84.83,"h":84.83,"l":84.83,"n":1,"o":84.83,"t":"2026-10-13T16:45:00Z","v":200,"vw":84.83},{"c":84.7132,"h":84.7132,"l":84.7132,"n":3,"o":84.7132,"t":"2026-10-13T17:00:00Z","v":379,"vw":84.7132},{"c":84.7121,"h":84.7121,"l":84.7121,"n":2,"o":84.7121,"t":"2026-10-13T17:15:00Z","v":237,"vw":84.7121},{"c":84.84,"h":84.84,"l":84.84,"n":10,"o":84.84,"t":"2026-10-13T18:00:00Z","v":635,"vw":84.84},{"c":84.9,"h":84.9,"l":84.9,"n":2,"o":84.9,"t":"2026-10-13T18:30:00Z","v":427,"vw":84.9},{"c":84.87,"h":84.87,"l":84.7971,"n":4,"o":84.7971,"t":"2026-10-13T19:15:00Z","v":372,"vw":84.846979},{"c":84.905,"h":84.905,"l":84.905,"n":3,"o":84.905,"t":"2026-10-13T19:30:00Z","v":494,"vw":84.905},{"c":84.92,"h":84.96,"l":84.92,"n":106,"o":84.94,"t":"2026-10-13T19:45:00Z","v":13700,"vw":84.942314},{"c":84.8,"h":84.8,"l":84.8,"n":1,"o":84.8,"t":"2026-10-14T08:15:00Z","v":100,"vw":84.8},{"c":84.8,"h":84.8,"l":84.8,"n":1,"o":84.8,"t":"2026-10-14T08:30:00Z","v":175,"vw":84.8},{"c":83.1,"h":83.86,"l":83.1,"n":11,"o":83.74,"t":"2026-10-14T13:30:00Z","v":1390,"vw":83.655971},{"c":82.99,"h":83.545,"l":82.99,"n":8,"o":83.545,"t":"2026-10-14T13:45:00Z","v":791,"vw":83.417242},{"c":82.965,"h":83.095,"l":82.95,"n":14,"o":82.95,"t":"2026-10-14T14:00:00Z","v":614,"vw":82.986886},{"c":83.07,"h":83.07,"l":83.07,"n":1,"o":83.07,"t":"2026-10-14T14:45:00Z","v":100,"vw":83.07},{"c":82.0762,"h":82.4,"l":82.07,"n":6,"o":82.4,"t":"2026-10-14T15:30:00Z","v":644,"vw":82.237367},{"c":82.11,"h":82.11,"l":82.06,"n":9,"o":82.06,"t":"2026-10-14T16:00:00Z","v":485,"vw":82.09625},{"c":82,"h":82.01,"l":81.96,"n":19,"o":81.98,"t":"2026-10-14T16:45:00Z","v":2074,"vw":81.978446},{"c":81.865,"h":81.9801,"l":81.8301,"n":10,"o":81.9801,"t":"2026-10-14T17:00:00Z","v":1705,"vw":81.874962},{"c":81.6,"h":81.85,"l":81.6,"n":7,"o":81.85,"t":"2026-10-14T17:15:00Z","v":1126,"vw":81.693638},{"c":81.5999,"h":81.6,"l":81.505,"n":12,"o":81.53,"t":"2026-10-14T17:30:00Z","v":1317,"vw":81.547086},{"c":81.27,"h":81.31,"l":81.27,"n":17,"o":81.31,"t":"2026-10-14T17:45:00Z","v":861,"vw":81.284966},{"c":81.282,"h":81.282,"l":81.282,"n":4,"o":81.282,"t":"2026-10-14T18:00:00Z","v":199,"vw":81.282},{"c":81.27,"h":81.3,"l":81.27,"n":6,"o":81.3,"t":"2026-10-14T18:15:00Z","v":463,"vw":81.288124},{"c":81.195,"h":81.27,"l":81.195,"n":5,"o":81.27,"t":"2026-10-14T18:30:00Z","v":532,"vw":81.239697},{"c":81.15,"h":81.15,"l":81.095,"n":7,"o":81.095,"t":"2026-10-14T19:00:00Z","v":367,"vw":81.11032},{"c":81.4799,"h":81.4799,"l":81.35,"n":9,"o":81.41,"t":"2026-10-14T19:15:00Z","v":1254,"vw":81.431707},{"c":81.36,"h":81.38,"l":81.36,"n":7,"o":81.38,"t":"2026-10-14T19:30:00Z","v":421,"vw":81.367835},{"c":81.36,"h":81.36,"l":81.26,"n":23,"o":81.28,"t":"2026-10-14T19:45:00Z","v":4988,"vw":81.271666},{"c":79.05,"h":79.63,"l":79.05,"n":27,"o":79.63,"t":"2026-10-15T13:30:00Z","v":1764,"vw":79.52414},{"c":79.115,"h":79.53,"l":78.68,"n":31,"o":78.68,"t":"2026-10-15T14:00:00Z","v":3697,"vw":78.839685},{"c":79.0635,"h":79.1401,"l":79.0635,"n":2,"o":79.1401,"t":"2026-10-15T14:15:00Z","v":969,"vw":79.130772},{"c":79.06,"h":79.06,"l":79.06,"n":2,"o":79.06,"t":"2026-10-15T14:30:00Z","v":190,"vw":79.06},{"c":79.68,"h":79.68,"l":79.68,"n":2,"o":79.68,"t":"2026-10-15T14:45:00Z","v":274,"vw":79.68},{"c":80.17,"h":80.287,"l":80.17,"n":10,"o":80.287,"t":"2026-10-15T15:15:00Z","v":373,"vw":80.245902},{"c":80.085,"h":80.085,"l":80.085,"n":2,"o":80.085,"t":"2026-10-15T15:30:00Z","v":847,"vw":80.085},{"c":79.97,"h":79.97,"l":79.94,"n":9,"o":79.94,"t":"2026-10-15T15:45:00Z","v":1628,"vw":79.943713},{"c":80.015,"h":80.145,"l":80.015,"n":2,"o":80.145,"t":"2026-10-15T16:00:00Z","v":200,"vw":80.08},{"c":79.8,"h":79.8,"l":79.8,"n":3,"o":79.8,"t":"2026-10-15T16:15:00Z","v":215,"vw":79.8},{"c":79.7217,"h":79.7217,"l":79.7217,"n":1,"o":79.7217,"t":"2026-10-15T16:30:00Z","v":2031,"vw":79.7217},{"c":79.865,"h":79.865,"l":79.865,"n":1,"o":79.865,"t":"2026-10-15T16:45:00Z","v":236,"vw":79.865},{"c":79.97,"h":79.97,"l":79.94,"n":2,"o":79.94,"t":"2026-10-15T17:00:00Z","v":494,"vw":79.955},{"c":80.2181,"h":80.2181,"l":80.2181,"n":1,"o":80.2181,"t":"2026-10-15T17:30:00Z","v":312,"vw":80.2181},{"c":79.965,"h":79.965,"l":79.94,"n":2,"o":79.94,"t":"2026-10-15T18:00:00Z","v":584,"vw":79.9525},{"c":79.95,"h":79.95,"l":79.8022,"n":2,"o":79.8022,"t":"2026-10-15T18:30:00Z","v":639,"vw":79.834351},{"c":80.67,"h":80.67,"l":80.41,"n":12,"o":80.41,"t":"2026-10-15T19:00:00Z","v":1023,"vw":80.534968},{"c":80.9899,"h":80.9899,"l":80.855,"n":33,"o":80.855,"t":"2026-10-15T19:15:00Z","v":3262,"vw":80.939452},{"c":80.925,"h":80.925,"l":80.925,"n":1,"o":80.925,"t":"2026-10-15T19:30:00Z","v":351,"vw":80.925},{"c":81.04,"h":81.04,"l":81.04,"n":7,"o":81.04,"t":"2026-10-15T20:00:00Z","v":363,"vw":81.04},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-10-16T12:30:00Z","v":200,"vw":79},{"c":79.845,"h":79.845,"l":79.845,"n":1,"o":79.845,"t":"2026-10-16T13:30:00Z","v":473,"vw":79.845},{"c":79.54,"h":80.06,"l":79.41,"n":8,"o":80.06,"t":"2026-10-16T13:45:00Z","v":1009,"vw":79.620677},{"c":79.67,"h":79.67,"l":79.67,"n":3,"o":79.67,"t":"2026-10-16T14:00:00Z","v":202,"vw":79.67},{"c":79.97,"h":79.97,"l":79.97,"n":5,"o":79.97,"t":"2026-10-16T14:15:00Z","v":355,"vw":79.97},{"c":79.86,"h":79.86,"l":79.86,"n":3,"o":79.86,"t":"2026-10-16T14:30:00Z","v":192,"vw":79.86},{"c":79.855,"h":79.855,"l":79.855,"n":3,"o":79.855,"t":"2026-10-16T14:45:00Z","v":300,"vw":79.855},{"c":79.285,"h":79.285,"l":79.285,"n":5,"o":79.285,"t":"2026-10-16T15:15:00Z","v":104,"vw":79.285},{"c":79.39,"h":79.4,"l":79.3888,"n":11,"o":79.399,"t":"2026-10-16T15:45:00Z","v":1106,"vw":79.393129},{"c":79.2,"h":79.2,"l":79.09,"n":4,"o":79.09,"t":"2026-10-16T16:00:00Z","v":500,"vw":79.176087},{"c":79.205,"h":79.25,"l":79.205,"n":4,"o":79.25,"t":"2026-10-16T16:15:00Z","v":203,"vw":79.227388},{"c":78.86,"h":78.86,"l":78.86,"n":1,"o":78.86,"t":"2026-10-16T17:30:00Z","v":150,"vw":78.86},{"c":78.5201,"h":78.665,"l":78.5201,"n":4,"o":78.665,"t":"2026-10-16T17:45:00Z","v":698,"vw":78.541955},{"c":78.485,"h":78.49,"l":78.4501,"n":5,"o":78.49,"t":"2026-10-16T18:15:00Z","v":525,"vw":78.47283},{"c":78.1763,"h":78.1763,"l":78.1763,"n":2,"o":78.1763,"t":"2026-10-16T18:45:00Z","v":158,"vw":78.1763},{"c":78.51,"h":78.52,"l":78.49,"n":8,"o":78.52,"t":"2026-10-16T19:15:00Z","v":1573,"vw":78.516272},{"c":78.15,"h":78.3,"l":78.14,"n":42,"o":78.265,"t":"2026-10-16T19:30:00Z","v":8362,"vw":78.176791},{"c":78.24,"h":78.25,"l":78.24,"n":9,"o":78.25,"t":"2026-10-16T19:45:00Z","v":791,"vw":78.245545},{"c":82.55,"h":82.55,"l":82.55,"n":1,"o":82.55,"t":"2026-10-19T11:15:00Z","v":100,"vw":82.55},{"c":79.71,"h":79.71,"l":79.71,"n":24,"o":79.71,"t":"2026-10-19T13:30:00Z","v":1336,"vw":79.71},{"c":79.03,"h":79.03,"l":79.03,"n":2,"o":79.03,"t":"2026-10-19T14:00:00Z","v":516,"vw":79.03},{"c":79.53,"h":79.6461,"l":79.53,"n":5,"o":79.6461,"t":"2026-10-19T14:15:00Z","v":326,"vw":79.610044},{"c":79.39,"h":79.43,"l":79.39,"n":3,"o":79.43,"t":"2026-10-19T14:30:00Z","v":592,"vw":79.400829},{"c":79.64,"h":79.64,"l":79.595,"n":3,"o":79.595,"t":"2026-10-19T14:45:00Z","v":340,"vw":79.621549},{"c":79.81,"h":79.81,"l":79.7842,"n":3,"o":79.7842,"t":"2026-10-19T15:00:00Z","v":430,"vw":79.802284},{"c":80.125,"h":80.125,"l":79.79,"n":4,"o":79.79,"t":"2026-10-19T15:15:00Z","v":945,"vw":79.998041},{"c":80.29,"h":80.29,"l":80.29,"n":1,"o":80.29,"t":"2026-10-19T15:45:00Z","v":200,"vw":80.29},{"c":79.92,"h":79.9249,"l":79.9,"n":6,"o":79.91,"t":"2026-10-19T16:15:00Z","v":1181,"vw":79.906444},{"c":79.8403,"h":79.885,"l":79.8403,"n":3,"o":79.885,"t":"2026-10-19T16:30:00Z","v":1198,"vw":79.858325},{"c":79.755,"h":79.755,"l":79.755,"n":3,"o":79.755,"t":"2026-10-19T16:45:00Z","v":352,"vw":79.755},{"c":79.325,"h":79.345,"l":79.3152,"n":4,"o":79.345,"t":"2026-10-19T17:45:00Z","v":350,"vw":79.3284},{"c":79.45,"h":79.45,"l":79.45,"n":2,"o":79.45,"t":"2026-10-19T18:00:00Z","v":355,"vw":79.45},{"c":79.41,"h":79.41,"l":79.41,"n":1,"o":79.41,"t":"2026-10-19T18:45:00Z","v":100,"vw":79.41},{"c":79.33,"h":79.33,"l":79.2958,"n":6,"o":79.2958,"t":"2026-10-19T19:00:00Z","v":496,"vw":79.31733},{"c":79.495,"h":79.62,"l":79.345,"n":10,"o":79.345,"t":"2026-10-19T19:15:00Z","v":1677,"vw":79.439348},{"c":79.47,"h":79.56,"l":79.47,"n":11,"o":79.54,"t":"2026-10-19T19:30:00Z","v":954,"vw":79.526},{"c":79.225,"h":79.2349,"l":79.215,"n":5,"o":79.2349,"t":"2026-10-19T19:45:00Z","v":1070,"vw":79.22447},{"c":77.896,"h":78.94,"l":77.87,"n":27,"o":78.57,"t":"2026-10-20T13:30:00Z","v":2302,"vw":78.283434},{"c":78.375,"h":78.375,"l":78.1201,"n":6,"o":78.1201,"t":"2026-10-20T13:45:00Z","v":242,"vw":78.256191},{"c":79.03,"h":79.07,"l":78.79,"n":7,"o":78.79,"t":"2026-10-20T14:00:00Z","v":509,"vw":78.947115},{"c":79.95,"h":79.95,"l":79.95,"n":3,"o":79.95,"t":"2026-10-20T14:30:00Z","v":209,"vw":79.95},{"c":79.9,"h":79.9,"l":79.805,"n":5,"o":79.8364,"t":"2026-10-20T14:45:00Z","v":752,"vw":79.848056},{"c":79.2,"h":79.2,"l":79.2,"n":1,"o":79.2,"t":"2026-10-20T15:00:00Z","v":631,"vw":79.2},{"c":79.4663,"h":79.4663,"l":79.425,"n":6,"o":79.425,"t":"2026-10-20T15:15:00Z","v":1079,"vw":79.440699},{"c":79.59,"h":79.59,"l":79.59,"n":1,"o":79.59,"t":"2026-10-20T16:30:00Z","v":184,"vw":79.59},{"c":79.375,"h":79.375,"l":79.345,"n":4,"o":79.345,"t":"2026-10-20T17:00:00Z","v":280,"vw":79.36},{"c":79.4726,"h":79.4726,"l":79.4726,"n":1,"o":79.4726,"t":"2026-10-20T17:15:00Z","v":405,"vw":79.4726},{"c":79.645,"h":79.645,"l":79.645,"n":1,"o":79.645,"t":"2026-10-20T18:15:00Z","v":102,"vw":79.645},{"c":79.34,"h":79.34,"l":79.34,"n":2,"o":79.34,"t":"2026-10-20T19:15:00Z","v":103,"vw":79.34},{"c":79.28,"h":79.28,"l":79.26,"n":2,"o":79.26,"t":"2026-10-20T19:45:00Z","v":200,"vw":79.27},{"c":81.004,"h":81.004,"l":80.54,"n":9,"o":80.54,"t":"2026-10-21T13:30:00Z","v":599,"vw":80.636405},{"c":80.53,"h":80.7294,"l":80.53,"n":5,"o":80.7294,"t":"2026-10-21T14:00:00Z","v":502,"vw":80.58988},{"c":80.65,"h":80.65,"l":80.65,"n":4,"o":80.65,"t":"2026-10-21T14:15:00Z","v":571,"vw":80.65},{"c":80.87,"h":80.87,"l":80.865,"n":3,"o":80.865,"t":"2026-10-21T15:30:00Z","v":332,"vw":80.86697},{"c":80.9899,"h":80.998,"l":80.975,"n":5,"o":80.975,"t":"2026-10-21T15:45:00Z","v":551,"vw":80.986864},{"c":80.8494,"h":80.8494,"l":80.8494,"n":1,"o":80.8494,"t":"2026-10-21T16:00:00Z","v":200,"vw":80.8494},{"c":80.8018,"h":80.8018,"l":80.8018,"n":1,"o":80.8018,"t":"2026-10-21T16:15:00Z","v":700,"vw":80.8018},{"c":80.715,"h":80.715,"l":80.715,"n":1,"o":80.715,"t":"2026-10-21T16:30:00Z","v":165,"vw":80.715},{"c":80.95,"h":80.95,"l":80.95,"n":1,"o":80.95,"t":"2026-10-21T17:00:00Z","v":170,"vw":80.95},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-21T17:15:00Z","v":100,"vw":81},{"c":80.9199,"h":80.9199,"l":80.9199,"n":1,"o":80.9199,"t":"2026-10-21T18:15:00Z","v":100,"vw":80.9199},{"c":80.88,"h":80.88,"l":80.88,"n":1,"o":80.88,"t":"2026-10-21T18:45:00Z","v":125,"vw":80.88},{"c":80.76,"h":80.76,"l":80.57,"n":3,"o":80.57,"t":"2026-10-21T19:15:00Z","v":442,"vw":80.628664},{"c":80.96,"h":80.96,"l":80.86,"n":3,"o":80.86,"t":"2026-10-21T19:30:00Z","v":298,"vw":80.895764},{"c":80.91,"h":80.94,"l":80.91,"n":5,"o":80.94,"t":"2026-10-21T19:45:00Z","v":471,"vw":80.923953},{"c":79.01,"h":79.14,"l":78.81,"n":10,"o":78.81,"t":"2026-10-22T13:30:00Z","v":661,"vw":78.922308},{"c":78.8376,"h":78.8376,"l":78.8376,"n":1,"o":78.8376,"t":"2026-10-22T14:00:00Z","v":100,"vw":78.8376},{"c":78.004,"h":78.004,"l":78.004,"n":3,"o":78.004,"t":"2026-10-22T14:30:00Z","v":112,"vw":78.004},{"c":77.72,"h":77.72,"l":77.72,"n":1,"o":77.72,"t":"2026-10-22T14:45:00Z","v":125,"vw":77.72},{"c":77.6729,"h":77.6729,"l":77.6729,"n":5,"o":77.6729,"t":"2026-10-22T15:00:00Z","v":234,"vw":77.6729},{"c":77.47,"h":77.47,"l":77.47,"n":1,"o":77.47,"t":"2026-10-22T15:15:00Z","v":183,"vw":77.47},{"c":77.485,"h":77.485,"l":77.485,"n":2,"o":77.485,"t":"2026-10-22T15:30:00Z","v":113,"vw":77.485},{"c":77.79,"h":77.79,"l":77.79,"n":1,"o":77.79,"t":"2026-10-22T15:45:00Z","v":110,"vw":77.79},{"c":77.93,"h":77.975,"l":77.93,"n":3,"o":77.975,"t":"2026-10-22T16:00:00Z","v":365,"vw":77.942363},{"c":77.965,"h":77.965,"l":77.965,"n":1,"o":77.965,"t":"2026-10-22T16:15:00Z","v":134,"vw":77.965},{"c":77.67,"h":77.79,"l":77.67,"n":8,"o":77.79,"t":"2026-10-22T16:30:00Z","v":225,"vw":77.73},{"c":77.5674,"h":77.5674,"l":77.5674,"n":1,"o":77.5674,"t":"2026-10-22T17:00:00Z","v":100,"vw":77.5674},{"c":77.39,"h":77.39,"l":77.39,"n":2,"o":77.39,"t":"2026-10-22T17:45:00Z","v":251,"vw":77.39},{"c":77.225,"h":77.265,"l":77.225,"n":7,"o":77.2421,"t":"2026-10-22T18:30:00Z","v":671,"vw":77.242245},{"c":77.3959,"h":77.3959,"l":77.2132,"n":10,"o":77.25,"t":"2026-10-22T19:00:00Z","v":2093,"vw":77.228633},{"c":77.4392,"h":77.4392,"l":77.3592,"n":6,"o":77.3592,"t":"2026-10-22T19:15:00Z","v":571,"vw":77.395577},{"c":77.512,"h":77.562,"l":77.512,"n":3,"o":77.562,"t":"2026-10-22T19:30:00Z","v":560,"vw":77.534932},{"c":77.512,"h":77.512,"l":77.512,"n":2,"o":77.512,"t":"2026-10-22T19:45:00Z","v":422,"vw":77.512}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1065253877055623,"strike":130.86276444741975,"iv":1.2317694054130208,"gamma":0.007556001928679886,"theta":-0.08320915986603028,"vega":0.03813735311551443,"rho":0.00511338535235331,"breakevenPct":70.40388641632812},{"delta":0.15,"premium":1.3315692141217839,"strike":104.0146178817324,"iv":0.885883348362748,"gamma":0.012320450903330725,"theta":-0.07872409199293845,"vega":0.05056314480385652,"rho":0.007914606428972015,"breakevenPct":36.027099355483514},{"delta":0.2,"premium":1.4076577343792727,"strike":92.60133984310912,"iv":0.6456870128069743,"gamma":0.02063120881819091,"theta":-0.06874565210042594,"vega":0.06059836619797542,"rho":0.010775485038542035,"breakevenPct":21.38807873650771},{"delta":0.25,"premium":1.6684834844032554,"strike":88.22921102252178,"iv":0.5633624953840896,"gamma":0.025849998096860723,"theta":-0.06667120497520007,"vega":0.0669255622103645,"rho":0.013550702902413557,"breakevenPct":16.07940410216933},{"delta":0.3,"premium":1.9838448321169522,"strike":85.93567394824035,"iv":0.5276427363584236,"gamma":0.030156018694168212,"theta":-0.06693006646483216,"vega":0.07215812569688498,"rho":0.016300633172814508,"breakevenPct":13.525106566411395},{"delta":0.35,"premium":2.299206179830649,"strike":83.64213687395892,"iv":0.4919229773327576,"gamma":0.034462039291475705,"theta":-0.06718892795446424,"vega":0.07739068918340547,"rho":0.019050563443215464,"breakevenPct":10.970809030653456},{"delta":0.4,"premium":2.614567527544346,"strike":81.34859979967749,"iv":0.45620321830709154,"gamma":0.0387680598887832,"theta":-0.06744778944409632,"vega":0.08262325266992596,"rho":0.02180049371361642,"breakevenPct":8.416511494895516},{"delta":0.45,"premium":2.9065234685759744,"strike":79.50835322195704,"iv":0.42241718377088305,"gamma":0.04284049323786794,"theta":-0.06592840095465394,"vega":0.08579832935560859,"rho":0.0245754652105225,"breakevenPct":6.417298328533825},{"delta":0.5,"premium":3.1650755767700876,"strike":78.31503579952268,"iv":0.3913909307875895,"gamma":0.04657955449482896,"theta":-0.06187112171837709,"vega":0.08603699284009547,"rho":0.02738617515690677,"breakevenPct":5.21029295150464},{"delta":0.55,"premium":3.4236276849642007,"strike":77.1217183770883,"iv":0.36036467780429593,"gamma":0.050318615751789975,"theta":-0.05781384248210024,"vega":0.08627565632458234,"rho":0.03019688510329105,"breakevenPct":4.003287574475454},{"delta":0.6,"premium":4.023875255623722,"strike":76.08179959100204,"iv":0.36656564417177917,"gamma":0.04822085889570552,"theta":-0.05785910020449898,"vega":0.0842799591002045,"rho":0.03282453389436475,"breakevenPct":3.4355669786632794},{"delta":0.65,"premium":5.293564356435644,"strike":74.73267326732673,"iv":0.4246980198019802,"gamma":0.039913861386138616,"theta":-0.0639950495049505,"vega":0.08067029702970296,"rho":0.03501423963222649,"breakevenPct":3.3329945429174046},{"delta":0.7,"premium":5.899683544303795,"strike":73.58860759493672,"iv":0.4106670886075949,"gamma":0.03877215189873419,"theta":-0.05882911392405063,"vega":0.07581898734177216,"rho":0.037621066978429776,"breakevenPct":2.6383770924404604},{"delta":0.75,"premium":7.488521400778211,"strike":71.77821011673151,"iv":0.45958015564202337,"gamma":0.0317124513618677,"theta":-0.06034474708171206,"vega":0.06933501945525292,"rho":0.039539852733997766,"breakevenPct":2.352290680495492},{"delta":0.8,"premium":8.892574257425744,"strike":70.00990099009901,"iv":0.4764881188118812,"gamma":0.02692376237623762,"theta":-0.055938613861386134,"vega":0.061151485148514845,"rho":0.04156808327518298,"breakevenPct":1.8819487991797597},{"delta":0.85,"premium":11.238607594936708,"strike":67.37341772151899,"iv":0.5247177215189873,"gamma":0.020284177215189877,"theta":-0.05188734177215191,"vega":0.050813924050632925,"rho":0.04286672819887414,"breakevenPct":1.506908536969078},{"delta":0.9,"premium":14.91530612244898,"strike":63.394557823129254,"iv":0.6021183673469388,"gamma":0.013372108843537416,"theta":-0.04553945578231292,"vega":0.038289115646258504,"rho":0.043121395404495416,"breakevenPct":1.1167460075902056}],"put":[{"delta":0.1,"premium":0.569723072816048,"strike":65.62311383301136,"iv":0.49483974120740354,"gamma":0.015845027318000644,"theta":-0.03181661704350524,"vega":0.03747854292083095,"rho":-0.006833076145791624,"breakevenPct":16.000528426373155},{"delta":0.15,"premium":0.9998900144148748,"strike":66.9996480461276,"iv":0.5514300105614328,"gamma":0.01945301105464878,"theta":-0.04704482041853429,"vega":0.05067744916465183,"rho":-0.010291223703619345,"breakevenPct":14.778542150283776},{"delta":0.2,"premium":1.4908953269777012,"strike":68.81790653955403,"iv":0.5686083185443956,"gamma":0.022666606893413918,"theta":-0.058047054152099285,"vega":0.060839070632445535,"rho":-0.013791615795718406,"breakevenPct":13.064741154914676},{"delta":0.25,"premium":1.1529012605237405,"strike":73.22866946783053,"iv":0.3354472670540866,"gamma":0.043315752352232485,"theta":-0.03785402265617198,"vega":0.06909667173507354,"rho":-0.01681781563742521,"breakevenPct":6.932961188834912},{"delta":0.3,"premium":1.5,"strike":74.20524445989709,"iv":0.3450136302769934,"gamma":0.04651906507649665,"theta":-0.042222033987344414,"vega":0.07552183132181677,"rho":-0.020321369692642914,"breakevenPct":6.120156937314099},{"delta":0.35,"premium":1.5,"strike":75.59603952377375,"iv":0.2817805249772225,"gamma":0.06087864094063023,"theta":-0.035795214304681466,"vega":0.08038412611961454,"rho":-0.023622919810227665,"breakevenPct":4.324308188038263},{"delta":0.4,"premium":2.089943317557104,"strike":76.42138808396936,"iv":0.30922527034758723,"gamma":0.058600961906015096,"theta":-0.04117762661408983,"vega":0.08371765206001125,"rho":-0.027055862532454407,"breakevenPct":4.020343771176629},{"delta":0.45,"premium":2.932451923076923,"strike":77.0811298076923,"iv":0.37128016826923077,"gamma":0.04878389423076923,"theta":-0.05109441105769231,"vega":0.08622698317307692,"rho":-0.03054170644809287,"breakevenPct":4.25633948658353},{"delta":0.5,"premium":3.293028846153846,"strike":77.98257211538461,"iv":0.35439314903846153,"gamma":0.05082716346153846,"theta":-0.047698978365384614,"vega":0.08541568509615384,"rho":-0.03392603717239119,"breakevenPct":3.5579530386328706},{"delta":0.55,"premium":3.6536057692307695,"strike":78.88401442307692,"iv":0.3375061298076923,"gamma":0.05287043269230769,"theta":-0.04430354567307692,"vega":0.08460438701923076,"rho":-0.03731036789668952,"breakevenPct":2.8595665906822108},{"delta":0.6,"premium":4.014182692307692,"strike":79.78545673076923,"iv":0.32061911057692305,"gamma":0.05491370192307692,"theta":-0.040908112980769226,"vega":0.08379308894230769,"rho":-0.04069469862098784,"breakevenPct":2.1611801427315522},{"delta":0.65,"premium":4.589537444933921,"strike":80.69933920704845,"iv":0.30851563876651983,"gamma":0.052476762114537445,"theta":-0.03600187224669603,"vega":0.07786541850220263,"rho":-0.04417683548872789,"breakevenPct":1.7240599624061594},{"delta":0.7,"premium":5.231975036710718,"strike":81.61710719530103,"iv":0.2979062408223201,"gamma":0.048640491923641706,"theta":-0.03062375183553598,"vega":0.07033972099853157,"rho":-0.04768952073197861,"breakevenPct":1.3685426320739615},{"delta":0.75,"premium":5.8744126284875176,"strike":82.5348751835536,"iv":0.2872968428781204,"gamma":0.044804221732745966,"theta":-0.025245631424375914,"vega":0.0628140234948605,"rho":-0.051202205975229335,"breakevenPct":1.013025301741763},{"delta":0.8,"premium":6.516850220264318,"strike":83.45264317180617,"iv":0.27668744493392067,"gamma":0.04096795154185022,"theta":-0.019867511013215853,"vega":0.05528832599118942,"rho":-0.054714891218480055,"breakevenPct":0.6575079714095642},{"delta":0.85,"premium":7.159287812041116,"strike":84.37041116005874,"iv":0.266078046989721,"gamma":0.03713168135095448,"theta":-0.014489390602055802,"vega":0.047762628487518353,"rho":-0.058227576461730775,"breakevenPct":0.3019906410773665},{"delta":0.9,"premium":9.801558073654398,"strike":87.22379603399435,"iv":0.3034983002832862,"gamma":0.027606232294617544,"theta":-0.010977903682719548,"vega":0.038152407932011315,"rho":-0.06323268292578513,"breakevenPct":0.035134136132794404}]},"raw":{"call":[{"delta":0.1,"premium":1.1065253877055623,"strike":130.86276444741975,"iv":1.2317694054130208,"gamma":0.007556001928679886,"theta":-0.08320915986603028,"vega":0.03813735311551443,"rho":0.00511338535235331,"breakevenPct":70.40388641632812},{"delta":0.15,"premium":1.3315692141217839,"strike":104.0146178817324,"iv":0.885883348362748,"gamma":0.012320450903330725,"theta":-0.07872409199293845,"vega":0.05056314480385652,"rho":0.007914606428972015,"breakevenPct":36.027099355483514},{"delta":0.2,"premium":1.4076577343792727,"strike":92.60133984310912,"iv":0.6456870128069743,"gamma":0.02063120881819091,"theta":-0.06874565210042594,"vega":0.06059836619797542,"rho":0.010775485038542035,"breakevenPct":21.38807873650771},{"delta":0.25,"premium":1.6684834844032554,"strike":88.22921102252178,"iv":0.5633624953840896,"gamma":0.025849998096860723,"theta":-0.06667120497520007,"vega":0.0669255622103645,"rho":0.013550702902413557,"breakevenPct":16.07940410216933},{"delta":0.3,"premium":1.9838448321169522,"strike":85.93567394824035,"iv":0.5276427363584236,"gamma":0.030156018694168212,"theta":-0.06693006646483216,"vega":0.07215812569688498,"rho":0.016300633172814508,"breakevenPct":13.525106566411395},{"delta":0.35,"premium":2.299206179830649,"strike":83.64213687395892,"iv":0.4919229773327576,"gamma":0.034462039291475705,"theta":-0.06718892795446424,"vega":0.07739068918340547,"rho":0.019050563443215464,"breakevenPct":10.970809030653456},{"delta":0.4,"premium":2.614567527544346,"strike":81.34859979967749,"iv":0.45620321830709154,"gamma":0.0387680598887832,"theta":-0.06744778944409632,"vega":0.08262325266992596,"rho":0.02180049371361642,"breakevenPct":8.416511494895516},{"delta":0.45,"premium":2.9065234685759744,"strike":79.50835322195704,"iv":0.42241718377088305,"gamma":0.04284049323786794,"theta":-0.06592840095465394,"vega":0.08579832935560859,"rho":0.0245754652105225,"breakevenPct":6.417298328533825},{"delta":0.5,"premium":3.1650755767700876,"strike":78.31503579952268,"iv":0.3913909307875895,"gamma":0.04657955449482896,"theta":-0.06187112171837709,"vega":0.08603699284009547,"rho":0.02738617515690677,"breakevenPct":5.21029295150464},{"delta":0.55,"premium":3.4236276849642007,"strike":77.1217183770883,"iv":0.36036467780429593,"gamma":0.050318615751789975,"theta":-0.05781384248210024,"vega":0.08627565632458234,"rho":0.03019688510329105,"breakevenPct":4.003287574475454},{"delta":0.6,"premium":4.023875255623722,"strike":76.08179959100204,"iv":0.36656564417177917,"gamma":0.04822085889570552,"theta":-0.05785910020449898,"vega":0.0842799591002045,"rho":0.03282453389436475,"breakevenPct":3.4355669786632794},{"delta":0.65,"premium":5.293564356435644,"strike":74.73267326732673,"iv":0.4246980198019802,"gamma":0.039913861386138616,"theta":-0.0639950495049505,"vega":0.08067029702970296,"rho":0.03501423963222649,"breakevenPct":3.3329945429174046},{"delta":0.7,"premium":5.899683544303795,"strike":73.58860759493672,"iv":0.4106670886075949,"gamma":0.03877215189873419,"theta":-0.05882911392405063,"vega":0.07581898734177216,"rho":0.037621066978429776,"breakevenPct":2.6383770924404604},{"delta":0.75,"premium":7.488521400778211,"strike":71.77821011673151,"iv":0.45958015564202337,"gamma":0.0317124513618677,"theta":-0.06034474708171206,"vega":0.06933501945525292,"rho":0.039539852733997766,"breakevenPct":2.352290680495492},{"delta":0.8,"premium":8.892574257425744,"strike":70.00990099009901,"iv":0.4764881188118812,"gamma":0.02692376237623762,"theta":-0.055938613861386134,"vega":0.061151485148514845,"rho":0.04156808327518298,"breakevenPct":1.8819487991797597},{"delta":0.85,"premium":11.238607594936708,"strike":67.37341772151899,"iv":0.5247177215189873,"gamma":0.020284177215189877,"theta":-0.05188734177215191,"vega":0.050813924050632925,"rho":0.04286672819887414,"breakevenPct":1.506908536969078},{"delta":0.9,"premium":14.91530612244898,"strike":63.394557823129254,"iv":0.6021183673469388,"gamma":0.013372108843537416,"theta":-0.04553945578231292,"vega":0.038289115646258504,"rho":0.043121395404495416,"breakevenPct":1.1167460075902056}],"put":[{"delta":0.1,"premium":0.569723072816048,"strike":65.62311383301136,"iv":0.49483974120740354,"gamma":0.015845027318000644,"theta":-0.03181661704350524,"vega":0.03747854292083095,"rho":-0.006833076145791624,"breakevenPct":16.000528426373155},{"delta":0.15,"premium":0.9998900144148748,"strike":66.9996480461276,"iv":0.5514300105614328,"gamma":0.01945301105464878,"theta":-0.04704482041853429,"vega":0.05067744916465183,"rho":-0.010291223703619345,"breakevenPct":14.778542150283776},{"delta":0.2,"premium":1.4908953269777012,"strike":68.81790653955403,"iv":0.5686083185443956,"gamma":0.022666606893413918,"theta":-0.058047054152099285,"vega":0.060839070632445535,"rho":-0.013791615795718406,"breakevenPct":13.064741154914676},{"delta":0.25,"premium":1.1529012605237405,"strike":73.22866946783053,"iv":0.3354472670540866,"gamma":0.043315752352232485,"theta":-0.03785402265617198,"vega":0.06909667173507354,"rho":-0.01681781563742521,"breakevenPct":6.932961188834912},{"delta":0.3,"premium":1.5,"strike":74.20524445989709,"iv":0.3450136302769934,"gamma":0.04651906507649665,"theta":-0.042222033987344414,"vega":0.07552183132181677,"rho":-0.020321369692642914,"breakevenPct":6.120156937314099},{"delta":0.35,"premium":1.5,"strike":75.59603952377375,"iv":0.2817805249772225,"gamma":0.06087864094063023,"theta":-0.035795214304681466,"vega":0.08038412611961454,"rho":-0.023622919810227665,"breakevenPct":4.324308188038263},{"delta":0.4,"premium":2.089943317557104,"strike":76.42138808396936,"iv":0.30922527034758723,"gamma":0.058600961906015096,"theta":-0.04117762661408983,"vega":0.08371765206001125,"rho":-0.027055862532454407,"breakevenPct":4.020343771176629},{"delta":0.45,"premium":2.932451923076923,"strike":77.0811298076923,"iv":0.37128016826923077,"gamma":0.04878389423076923,"theta":-0.05109441105769231,"vega":0.08622698317307692,"rho":-0.03054170644809287,"breakevenPct":4.25633948658353},{"delta":0.5,"premium":3.293028846153846,"strike":77.98257211538461,"iv":0.35439314903846153,"gamma":0.05082716346153846,"theta":-0.047698978365384614,"vega":0.08541568509615384,"rho":-0.03392603717239119,"breakevenPct":3.5579530386328706},{"delta":0.55,"premium":3.6536057692307695,"strike":78.88401442307692,"iv":0.3375061298076923,"gamma":0.05287043269230769,"theta":-0.04430354567307692,"vega":0.08460438701923076,"rho":-0.03731036789668952,"breakevenPct":2.8595665906822108},{"delta":0.6,"premium":4.014182692307692,"strike":79.78545673076923,"iv":0.32061911057692305,"gamma":0.05491370192307692,"theta":-0.040908112980769226,"vega":0.08379308894230769,"rho":-0.04069469862098784,"breakevenPct":2.1611801427315522},{"delta":0.65,"premium":4.589537444933921,"strike":80.69933920704845,"iv":0.30851563876651983,"gamma":0.052476762114537445,"theta":-0.03600187224669603,"vega":0.07786541850220263,"rho":-0.04417683548872789,"breakevenPct":1.7240599624061594},{"delta":0.7,"premium":5.231975036710718,"strike":81.61710719530103,"iv":0.2979062408223201,"gamma":0.048640491923641706,"theta":-0.03062375183553598,"vega":0.07033972099853157,"rho":-0.04768952073197861,"breakevenPct":1.3685426320739615},{"delta":0.75,"premium":5.8744126284875176,"strike":82.5348751835536,"iv":0.2872968428781204,"gamma":0.044804221732745966,"theta":-0.025245631424375914,"vega":0.0628140234948605,"rho":-0.051202205975229335,"breakevenPct":1.013025301741763},{"delta":0.8,"premium":6.516850220264318,"strike":83.45264317180617,"iv":0.27668744493392067,"gamma":0.04096795154185022,"theta":-0.019867511013215853,"vega":0.05528832599118942,"rho":-0.054714891218480055,"breakevenPct":0.6575079714095642},{"delta":0.85,"premium":7.159287812041116,"strike":84.37041116005874,"iv":0.266078046989721,"gamma":0.03713168135095448,"theta":-0.014489390602055802,"vega":0.047762628487518353,"rho":-0.058227576461730775,"breakevenPct":0.3019906410773665},{"delta":0.9,"premium":9.801558073654398,"strike":87.22379603399435,"iv":0.3034983002832862,"gamma":0.027606232294617544,"theta":-0.010977903682719548,"vega":0.038152407932011315,"rho":-0.06323268292578513,"breakevenPct":0.035134136132794404}]}},"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"}}