{"symbol":"AVGV","url":"https://intraalpha.com/companies/AVGV","capturedAt":"2026-10-22T04:22:47.883Z","state":"ready","quote":{"symbol":"AVGV","last_price":85.85,"prev_close":85.75,"regular_close":85.85,"change":0.1,"change_pct":0.1166,"regular_change":0.1,"regular_change_pct":0.1166,"extended_change":0,"extended_change_pct":0,"bid":81.55,"ask":129.2,"bid_size":100,"ask_size":100,"volume":26500,"vwap":85.837594,"open":86.19,"high":86.19,"low":85.5101,"close":85.85,"trade_count":454,"last_trade_at":"2026-10-22T00:00:00.146975421Z","last_quote_at":"2026-10-22T00:00:00.170175663Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:22:36.094711747-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":462300000,"net_expense_ratio":0.0026,"portfolio_turnover":0,"dividend_yield":0.0185,"inception_date":"2023-06-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T04:22:47.097719+00:00"},"optionObservedAt":"2026-10-21T19:55:01.470Z","bars":[{"c":84.94,"h":84.94,"l":84.94,"n":5,"o":84.94,"t":"2026-10-15T13:30:00Z","v":1819,"vw":84.94},{"c":84.9282,"h":84.995,"l":84.9282,"n":10,"o":84.995,"t":"2026-10-15T13:35:00Z","v":2858,"vw":84.935232},{"c":85.04,"h":85.04,"l":85.04,"n":6,"o":85.04,"t":"2026-10-15T13:40:00Z","v":424,"vw":85.04},{"c":84.89,"h":84.89,"l":84.89,"n":7,"o":84.89,"t":"2026-10-15T13:45:00Z","v":458,"vw":84.89},{"c":84.8,"h":84.89,"l":84.8,"n":5,"o":84.89,"t":"2026-10-15T13:50:00Z","v":641,"vw":84.857273},{"c":84.81,"h":84.81,"l":84.81,"n":2,"o":84.81,"t":"2026-10-15T13:55:00Z","v":142,"vw":84.81},{"c":85.07,"h":85.07,"l":84.9801,"n":5,"o":84.9801,"t":"2026-10-15T14:05:00Z","v":354,"vw":85.036288},{"c":85.12,"h":85.12,"l":85.12,"n":6,"o":85.12,"t":"2026-10-15T14:10:00Z","v":610,"vw":85.12},{"c":85.065,"h":85.075,"l":85.065,"n":4,"o":85.075,"t":"2026-10-15T14:15:00Z","v":280,"vw":85.068669},{"c":85.13,"h":85.14,"l":85.05,"n":13,"o":85.09,"t":"2026-10-15T14:20:00Z","v":2043,"vw":85.117977},{"c":85.11,"h":85.11,"l":85.11,"n":18,"o":85.11,"t":"2026-10-15T14:25:00Z","v":803,"vw":85.11},{"c":85.26,"h":85.26,"l":85.26,"n":8,"o":85.26,"t":"2026-10-15T14:35:00Z","v":283,"vw":85.26},{"c":85.29,"h":85.29,"l":85.29,"n":1,"o":85.29,"t":"2026-10-15T14:40:00Z","v":100,"vw":85.29},{"c":85.32,"h":85.32,"l":85.29,"n":13,"o":85.31,"t":"2026-10-15T14:45:00Z","v":3820,"vw":85.313509},{"c":85.43,"h":85.44,"l":85.38,"n":7,"o":85.38,"t":"2026-10-15T15:00:00Z","v":637,"vw":85.413123},{"c":85.425,"h":85.425,"l":85.425,"n":3,"o":85.425,"t":"2026-10-15T15:10:00Z","v":354,"vw":85.425},{"c":85.4467,"h":85.4467,"l":85.4467,"n":1,"o":85.4467,"t":"2026-10-15T15:15:00Z","v":139,"vw":85.4467},{"c":85.44,"h":85.44,"l":85.44,"n":4,"o":85.44,"t":"2026-10-15T15:25:00Z","v":365,"vw":85.44},{"c":85.3501,"h":85.3501,"l":85.3501,"n":3,"o":85.3501,"t":"2026-10-15T15:30:00Z","v":122,"vw":85.3501},{"c":85.41,"h":85.4299,"l":85.3501,"n":14,"o":85.39,"t":"2026-10-15T15:35:00Z","v":1142,"vw":85.397166},{"c":85.4227,"h":85.44,"l":85.4227,"n":5,"o":85.44,"t":"2026-10-15T15:45:00Z","v":500,"vw":85.43308},{"c":85.3536,"h":85.385,"l":85.3536,"n":8,"o":85.385,"t":"2026-10-15T15:55:00Z","v":505,"vw":85.374838},{"c":85.35,"h":85.365,"l":85.35,"n":7,"o":85.365,"t":"2026-10-15T16:00:00Z","v":316,"vw":85.359211},{"c":85.33,"h":85.34,"l":85.33,"n":3,"o":85.33,"t":"2026-10-15T16:05:00Z","v":400,"vw":85.335},{"c":85.31,"h":85.31,"l":85.31,"n":4,"o":85.31,"t":"2026-10-15T16:10:00Z","v":129,"vw":85.31},{"c":85.3,"h":85.3,"l":85.3,"n":7,"o":85.3,"t":"2026-10-15T16:15:00Z","v":221,"vw":85.3},{"c":85.3,"h":85.3,"l":85.3,"n":3,"o":85.3,"t":"2026-10-15T16:20:00Z","v":687,"vw":85.3},{"c":85.32,"h":85.32,"l":85.32,"n":2,"o":85.32,"t":"2026-10-15T16:30:00Z","v":101,"vw":85.32},{"c":85.35,"h":85.35,"l":85.35,"n":1,"o":85.35,"t":"2026-10-15T16:35:00Z","v":100,"vw":85.35},{"c":85.29,"h":85.29,"l":85.29,"n":2,"o":85.29,"t":"2026-10-15T16:40:00Z","v":371,"vw":85.29},{"c":85.32,"h":85.32,"l":85.32,"n":3,"o":85.32,"t":"2026-10-15T16:50:00Z","v":102,"vw":85.32},{"c":85.28,"h":85.28,"l":85.28,"n":2,"o":85.28,"t":"2026-10-15T16:55:00Z","v":358,"vw":85.28},{"c":85.4,"h":85.4,"l":85.4,"n":4,"o":85.4,"t":"2026-10-15T17:10:00Z","v":178,"vw":85.4},{"c":85.4,"h":85.4,"l":85.4,"n":2,"o":85.4,"t":"2026-10-15T17:15:00Z","v":881,"vw":85.4},{"c":85.39,"h":85.39,"l":85.39,"n":2,"o":85.39,"t":"2026-10-15T17:25:00Z","v":824,"vw":85.39},{"c":85.4573,"h":85.4573,"l":85.4573,"n":3,"o":85.4573,"t":"2026-10-15T17:40:00Z","v":118,"vw":85.4573},{"c":85.39,"h":85.39,"l":85.39,"n":48,"o":85.39,"t":"2026-10-15T17:50:00Z","v":450,"vw":85.39},{"c":85.5459,"h":85.5459,"l":85.5459,"n":1,"o":85.5459,"t":"2026-10-15T17:55:00Z","v":390,"vw":85.5459},{"c":85.5289,"h":85.5289,"l":85.5289,"n":1,"o":85.5289,"t":"2026-10-15T18:00:00Z","v":200,"vw":85.5289},{"c":85.53,"h":85.53,"l":85.52,"n":2,"o":85.52,"t":"2026-10-15T18:05:00Z","v":300,"vw":85.526667},{"c":85.455,"h":85.52,"l":85.455,"n":18,"o":85.5,"t":"2026-10-15T18:10:00Z","v":1387,"vw":85.487944},{"c":85.48,"h":85.49,"l":85.38,"n":6,"o":85.38,"t":"2026-10-15T18:25:00Z","v":5605,"vw":85.399625},{"c":85.465,"h":85.465,"l":85.41,"n":15,"o":85.41,"t":"2026-10-15T18:35:00Z","v":9221,"vw":85.450227},{"c":85.51,"h":85.51,"l":85.51,"n":2,"o":85.51,"t":"2026-10-15T18:40:00Z","v":513,"vw":85.51},{"c":85.45,"h":85.49,"l":85.45,"n":7,"o":85.48,"t":"2026-10-15T18:55:00Z","v":607,"vw":85.478333},{"c":85.5667,"h":85.5667,"l":85.5667,"n":1,"o":85.5667,"t":"2026-10-15T19:05:00Z","v":1000,"vw":85.5667},{"c":85.6,"h":85.6,"l":85.6,"n":4,"o":85.6,"t":"2026-10-15T19:15:00Z","v":439,"vw":85.6},{"c":85.525,"h":85.525,"l":85.525,"n":1,"o":85.525,"t":"2026-10-15T19:35:00Z","v":1323,"vw":85.525},{"c":85.51,"h":85.51,"l":85.51,"n":2,"o":85.51,"t":"2026-10-15T19:45:00Z","v":117,"vw":85.51},{"c":85.6,"h":85.6,"l":85.6,"n":1,"o":85.6,"t":"2026-10-15T19:50:00Z","v":500,"vw":85.6},{"c":85.68,"h":85.68,"l":85.65,"n":24,"o":85.65,"t":"2026-10-15T19:55:00Z","v":3678,"vw":85.665137},{"c":85.68,"h":85.68,"l":85.68,"n":4,"o":85.68,"t":"2026-10-15T20:00:00Z","v":202,"vw":85.68},{"c":86.0077,"h":86.1252,"l":86.0077,"n":22,"o":86.1252,"t":"2026-10-16T13:30:00Z","v":2368,"vw":86.072859},{"c":86.225,"h":86.23,"l":86.105,"n":12,"o":86.105,"t":"2026-10-16T13:35:00Z","v":521,"vw":86.18533},{"c":86.2799,"h":86.2894,"l":86.21,"n":47,"o":86.27,"t":"2026-10-16T13:40:00Z","v":6906,"vw":86.253702},{"c":86.28,"h":86.3024,"l":86.265,"n":9,"o":86.2716,"t":"2026-10-16T13:50:00Z","v":561,"vw":86.28383},{"c":86.24,"h":86.27,"l":86.24,"n":18,"o":86.27,"t":"2026-10-16T13:55:00Z","v":3512,"vw":86.248752},{"c":86.2,"h":86.235,"l":86.2,"n":25,"o":86.23,"t":"2026-10-16T14:00:00Z","v":2558,"vw":86.216661},{"c":86.154,"h":86.18,"l":86.15,"n":8,"o":86.18,"t":"2026-10-16T14:05:00Z","v":941,"vw":86.158275},{"c":86.075,"h":86.15,"l":86.075,"n":8,"o":86.15,"t":"2026-10-16T14:10:00Z","v":1309,"vw":86.141118},{"c":86.12,"h":86.12,"l":86.02,"n":10,"o":86.045,"t":"2026-10-16T14:15:00Z","v":900,"vw":86.050708},{"c":86.18,"h":86.18,"l":86.18,"n":2,"o":86.18,"t":"2026-10-16T14:25:00Z","v":600,"vw":86.18},{"c":86.2,"h":86.2,"l":86.2,"n":1,"o":86.2,"t":"2026-10-16T14:30:00Z","v":138,"vw":86.2},{"c":86.055,"h":86.055,"l":86.055,"n":4,"o":86.055,"t":"2026-10-16T14:40:00Z","v":431,"vw":86.055},{"c":86.12,"h":86.12,"l":86.12,"n":2,"o":86.12,"t":"2026-10-16T14:50:00Z","v":101,"vw":86.12},{"c":86.18,"h":86.18,"l":86.18,"n":8,"o":86.18,"t":"2026-10-16T14:55:00Z","v":379,"vw":86.18},{"c":86.19,"h":86.19,"l":86.18,"n":7,"o":86.185,"t":"2026-10-16T15:00:00Z","v":1677,"vw":86.18656},{"c":86.1,"h":86.1,"l":86.1,"n":1,"o":86.1,"t":"2026-10-16T15:05:00Z","v":1000,"vw":86.1},{"c":86.01,"h":86.01,"l":85.92,"n":18,"o":86.01,"t":"2026-10-16T15:20:00Z","v":2297,"vw":85.977112},{"c":85.88,"h":85.89,"l":85.88,"n":8,"o":85.88,"t":"2026-10-16T15:40:00Z","v":920,"vw":85.884762},{"c":85.75,"h":85.75,"l":85.75,"n":3,"o":85.75,"t":"2026-10-16T15:55:00Z","v":1056,"vw":85.75},{"c":85.7,"h":85.7,"l":85.7,"n":1,"o":85.7,"t":"2026-10-16T16:00:00Z","v":300,"vw":85.7},{"c":85.73,"h":85.73,"l":85.73,"n":1,"o":85.73,"t":"2026-10-16T16:15:00Z","v":120,"vw":85.73},{"c":85.67,"h":85.67,"l":85.67,"n":4,"o":85.67,"t":"2026-10-16T16:30:00Z","v":277,"vw":85.67},{"c":85.64,"h":85.65,"l":85.64,"n":7,"o":85.65,"t":"2026-10-16T16:35:00Z","v":749,"vw":85.645763},{"c":85.56,"h":85.67,"l":85.56,"n":5,"o":85.67,"t":"2026-10-16T16:45:00Z","v":735,"vw":85.615},{"c":85.52,"h":85.52,"l":85.52,"n":5,"o":85.52,"t":"2026-10-16T16:55:00Z","v":144,"vw":85.52},{"c":85.44,"h":85.44,"l":85.44,"n":5,"o":85.44,"t":"2026-10-16T17:00:00Z","v":169,"vw":85.44},{"c":85.43,"h":85.43,"l":85.42,"n":4,"o":85.43,"t":"2026-10-16T17:05:00Z","v":445,"vw":85.427619},{"c":85.54,"h":85.54,"l":85.54,"n":4,"o":85.54,"t":"2026-10-16T17:40:00Z","v":177,"vw":85.54},{"c":85.48,"h":85.48,"l":85.48,"n":1,"o":85.48,"t":"2026-10-16T17:50:00Z","v":100,"vw":85.48},{"c":85.299,"h":85.329,"l":85.299,"n":7,"o":85.329,"t":"2026-10-16T18:00:00Z","v":5774,"vw":85.323336},{"c":85.34,"h":85.3599,"l":85.3132,"n":17,"o":85.34,"t":"2026-10-16T18:05:00Z","v":1463,"vw":85.338791},{"c":85.36,"h":85.36,"l":85.36,"n":2,"o":85.36,"t":"2026-10-16T18:10:00Z","v":185,"vw":85.36},{"c":85.36,"h":85.37,"l":85.36,"n":3,"o":85.36,"t":"2026-10-16T18:15:00Z","v":780,"vw":85.363846},{"c":85.31,"h":85.32,"l":85.31,"n":3,"o":85.32,"t":"2026-10-16T18:30:00Z","v":634,"vw":85.316309},{"c":85.41,"h":85.41,"l":85.41,"n":1,"o":85.41,"t":"2026-10-16T18:40:00Z","v":100,"vw":85.41},{"c":85.3999,"h":85.4,"l":85.39,"n":12,"o":85.39,"t":"2026-10-16T18:45:00Z","v":2635,"vw":85.396927},{"c":85.33,"h":85.37,"l":85.31,"n":13,"o":85.37,"t":"2026-10-16T18:50:00Z","v":772,"vw":85.34125},{"c":85.29,"h":85.29,"l":85.29,"n":7,"o":85.29,"t":"2026-10-16T18:55:00Z","v":206,"vw":85.29},{"c":85.34,"h":85.34,"l":85.33,"n":10,"o":85.33,"t":"2026-10-16T19:00:00Z","v":897,"vw":85.331429},{"c":85.43,"h":85.45,"l":85.27,"n":8,"o":85.45,"t":"2026-10-16T19:10:00Z","v":874,"vw":85.383646},{"c":85.44,"h":85.44,"l":85.44,"n":2,"o":85.44,"t":"2026-10-16T19:15:00Z","v":113,"vw":85.44},{"c":85.43,"h":85.43,"l":85.43,"n":4,"o":85.43,"t":"2026-10-16T19:25:00Z","v":624,"vw":85.43},{"c":85.39,"h":85.39,"l":85.39,"n":1,"o":85.39,"t":"2026-10-16T19:30:00Z","v":117,"vw":85.39},{"c":85.42,"h":85.42,"l":85.42,"n":5,"o":85.42,"t":"2026-10-16T19:35:00Z","v":198,"vw":85.42},{"c":85.4,"h":85.41,"l":85.4,"n":18,"o":85.4,"t":"2026-10-16T19:45:00Z","v":1207,"vw":85.40619},{"c":85.56,"h":85.56,"l":85.56,"n":1,"o":85.56,"t":"2026-10-16T19:55:00Z","v":291,"vw":85.56},{"c":85.44,"h":85.44,"l":85.44,"n":6,"o":85.44,"t":"2026-10-16T20:00:00Z","v":365,"vw":85.44},{"c":85.5,"h":85.88,"l":85.5,"n":36,"o":85.88,"t":"2026-10-19T13:30:00Z","v":1177,"vw":85.703333},{"c":85.66,"h":85.66,"l":85.51,"n":4,"o":85.51,"t":"2026-10-19T13:35:00Z","v":203,"vw":85.585},{"c":85.5985,"h":85.61,"l":85.5985,"n":3,"o":85.61,"t":"2026-10-19T13:40:00Z","v":395,"vw":85.601411},{"c":85.5643,"h":85.5643,"l":85.5643,"n":2,"o":85.5643,"t":"2026-10-19T13:45:00Z","v":225,"vw":85.5643},{"c":85.5,"h":85.5,"l":85.5,"n":1,"o":85.5,"t":"2026-10-19T13:55:00Z","v":150,"vw":85.5},{"c":85.395,"h":85.46,"l":85.395,"n":10,"o":85.46,"t":"2026-10-19T14:00:00Z","v":1850,"vw":85.408883},{"c":85.4,"h":85.4,"l":85.4,"n":3,"o":85.4,"t":"2026-10-19T14:10:00Z","v":109,"vw":85.4},{"c":85.57,"h":85.57,"l":85.56,"n":3,"o":85.56,"t":"2026-10-19T14:20:00Z","v":263,"vw":85.565},{"c":85.4251,"h":85.4251,"l":85.4251,"n":1,"o":85.4251,"t":"2026-10-19T14:25:00Z","v":111,"vw":85.4251},{"c":85.34,"h":85.34,"l":85.34,"n":5,"o":85.34,"t":"2026-10-19T14:35:00Z","v":283,"vw":85.34},{"c":85.325,"h":85.325,"l":85.325,"n":3,"o":85.325,"t":"2026-10-19T14:40:00Z","v":375,"vw":85.325},{"c":85.32,"h":85.32,"l":85.31,"n":5,"o":85.31,"t":"2026-10-19T14:50:00Z","v":306,"vw":85.313333},{"c":85.475,"h":85.475,"l":85.475,"n":2,"o":85.475,"t":"2026-10-19T15:15:00Z","v":273,"vw":85.475},{"c":85.62,"h":85.62,"l":85.55,"n":5,"o":85.57,"t":"2026-10-19T15:20:00Z","v":564,"vw":85.577447},{"c":85.59,"h":85.59,"l":85.59,"n":1,"o":85.59,"t":"2026-10-19T15:25:00Z","v":100,"vw":85.59},{"c":85.65,"h":85.65,"l":85.65,"n":2,"o":85.65,"t":"2026-10-19T15:35:00Z","v":187,"vw":85.65},{"c":85.6,"h":85.6,"l":85.6,"n":1,"o":85.6,"t":"2026-10-19T15:45:00Z","v":100,"vw":85.6},{"c":85.47,"h":85.47,"l":85.47,"n":4,"o":85.47,"t":"2026-10-19T16:00:00Z","v":104,"vw":85.47},{"c":85.4,"h":85.4,"l":85.4,"n":5,"o":85.4,"t":"2026-10-19T16:15:00Z","v":935,"vw":85.4},{"c":85.365,"h":85.39,"l":85.36,"n":5,"o":85.36,"t":"2026-10-19T16:25:00Z","v":1299,"vw":85.363151},{"c":85.35,"h":85.36,"l":85.35,"n":6,"o":85.36,"t":"2026-10-19T16:30:00Z","v":433,"vw":85.353333},{"c":85.3599,"h":85.3599,"l":85.3599,"n":4,"o":85.3599,"t":"2026-10-19T16:35:00Z","v":212,"vw":85.3599},{"c":85.35,"h":85.35,"l":85.35,"n":1,"o":85.35,"t":"2026-10-19T16:40:00Z","v":100,"vw":85.35},{"c":85.33,"h":85.35,"l":85.32,"n":3,"o":85.35,"t":"2026-10-19T16:45:00Z","v":616,"vw":85.336234},{"c":85.26,"h":85.32,"l":85.26,"n":8,"o":85.32,"t":"2026-10-19T17:00:00Z","v":1899,"vw":85.305169},{"c":85.26,"h":85.26,"l":85.25,"n":3,"o":85.25,"t":"2026-10-19T17:10:00Z","v":267,"vw":85.255},{"c":85.3,"h":85.3,"l":85.3,"n":3,"o":85.3,"t":"2026-10-19T17:20:00Z","v":212,"vw":85.3},{"c":85.33,"h":85.33,"l":85.31,"n":6,"o":85.31,"t":"2026-10-19T17:25:00Z","v":808,"vw":85.322774},{"c":85.31,"h":85.31,"l":85.3,"n":3,"o":85.3,"t":"2026-10-19T17:30:00Z","v":500,"vw":85.308},{"c":85.31,"h":85.31,"l":85.28,"n":16,"o":85.28,"t":"2026-10-19T17:40:00Z","v":3820,"vw":85.308174},{"c":85.35,"h":85.35,"l":85.295,"n":78,"o":85.32,"t":"2026-10-19T17:55:00Z","v":850,"vw":85.329085},{"c":85.305,"h":85.305,"l":85.305,"n":1,"o":85.305,"t":"2026-10-19T18:00:00Z","v":200,"vw":85.305},{"c":85.34,"h":85.34,"l":85.31,"n":7,"o":85.31,"t":"2026-10-19T18:20:00Z","v":1236,"vw":85.326408},{"c":85.26,"h":85.26,"l":85.26,"n":1,"o":85.26,"t":"2026-10-19T18:40:00Z","v":235,"vw":85.26},{"c":85.3,"h":85.3,"l":85.3,"n":4,"o":85.3,"t":"2026-10-19T18:50:00Z","v":114,"vw":85.3},{"c":85.34,"h":85.34,"l":85.32,"n":5,"o":85.32,"t":"2026-10-19T19:15:00Z","v":283,"vw":85.329174},{"c":85.285,"h":85.285,"l":85.285,"n":3,"o":85.285,"t":"2026-10-19T19:20:00Z","v":229,"vw":85.285},{"c":85.3,"h":85.3,"l":85.3,"n":5,"o":85.3,"t":"2026-10-19T19:50:00Z","v":282,"vw":85.3},{"c":85.25,"h":85.29,"l":85.25,"n":28,"o":85.28,"t":"2026-10-19T19:55:00Z","v":2483,"vw":85.270589},{"c":85.27,"h":85.27,"l":85.27,"n":7,"o":85.27,"t":"2026-10-19T20:00:00Z","v":276,"vw":85.27},{"c":85.0445,"h":85.0445,"l":85.0445,"n":1,"o":85.0445,"t":"2026-10-19T22:20:00Z","v":150,"vw":85.0445},{"c":85.01,"h":85.01,"l":85.01,"n":4,"o":85.01,"t":"2026-10-20T11:20:00Z","v":235,"vw":85.01},{"c":85,"h":85,"l":85,"n":2,"o":85,"t":"2026-10-20T11:25:00Z","v":130,"vw":85},{"c":85.51,"h":85.51,"l":85.51,"n":19,"o":85.51,"t":"2026-10-20T13:30:00Z","v":456,"vw":85.51},{"c":85.3424,"h":85.3424,"l":85.3424,"n":3,"o":85.3424,"t":"2026-10-20T13:40:00Z","v":492,"vw":85.3424},{"c":85.4972,"h":85.4972,"l":85.447,"n":4,"o":85.447,"t":"2026-10-20T13:50:00Z","v":363,"vw":85.464077},{"c":85.51,"h":85.51,"l":85.51,"n":3,"o":85.51,"t":"2026-10-20T14:05:00Z","v":478,"vw":85.51},{"c":85.62,"h":85.62,"l":85.545,"n":5,"o":85.545,"t":"2026-10-20T14:15:00Z","v":383,"vw":85.590045},{"c":85.94,"h":85.94,"l":85.94,"n":2,"o":85.94,"t":"2026-10-20T14:50:00Z","v":200,"vw":85.94},{"c":85.9199,"h":85.9199,"l":85.9199,"n":1,"o":85.9199,"t":"2026-10-20T15:00:00Z","v":170,"vw":85.9199},{"c":85.815,"h":85.89,"l":85.815,"n":8,"o":85.89,"t":"2026-10-20T15:10:00Z","v":492,"vw":85.869452},{"c":85.7472,"h":85.7472,"l":85.7472,"n":3,"o":85.7472,"t":"2026-10-20T15:15:00Z","v":318,"vw":85.7472},{"c":85.74,"h":85.74,"l":85.73,"n":4,"o":85.73,"t":"2026-10-20T15:20:00Z","v":202,"vw":85.735},{"c":85.63,"h":85.68,"l":85.63,"n":4,"o":85.68,"t":"2026-10-20T15:45:00Z","v":903,"vw":85.674131},{"c":85.575,"h":85.6,"l":85.5038,"n":8,"o":85.5038,"t":"2026-10-20T16:20:00Z","v":1525,"vw":85.566597},{"c":85.58,"h":85.63,"l":85.57,"n":7,"o":85.57,"t":"2026-10-20T16:25:00Z","v":2753,"vw":85.595391},{"c":85.69,"h":85.69,"l":85.69,"n":1,"o":85.69,"t":"2026-10-20T16:30:00Z","v":100,"vw":85.69},{"c":85.656,"h":85.656,"l":85.656,"n":4,"o":85.656,"t":"2026-10-20T16:55:00Z","v":367,"vw":85.656},{"c":85.6,"h":85.65,"l":85.6,"n":3,"o":85.65,"t":"2026-10-20T17:00:00Z","v":391,"vw":85.613661},{"c":85.67,"h":85.67,"l":85.55,"n":4,"o":85.67,"t":"2026-10-20T17:15:00Z","v":645,"vw":85.651395},{"c":85.74,"h":85.74,"l":85.74,"n":2,"o":85.74,"t":"2026-10-20T17:35:00Z","v":380,"vw":85.74},{"c":85.72,"h":85.72,"l":85.69,"n":21,"o":85.72,"t":"2026-10-20T17:40:00Z","v":1192,"vw":85.715775},{"c":85.75,"h":85.77,"l":85.75,"n":4,"o":85.76,"t":"2026-10-20T17:55:00Z","v":463,"vw":85.761013},{"c":85.69,"h":85.69,"l":85.69,"n":1,"o":85.69,"t":"2026-10-20T18:25:00Z","v":345,"vw":85.69},{"c":85.6866,"h":85.6866,"l":85.6866,"n":2,"o":85.6866,"t":"2026-10-20T18:30:00Z","v":111,"vw":85.6866},{"c":85.71,"h":85.71,"l":85.71,"n":1,"o":85.71,"t":"2026-10-20T18:45:00Z","v":100,"vw":85.71},{"c":85.62,"h":85.62,"l":85.62,"n":1,"o":85.62,"t":"2026-10-20T18:50:00Z","v":117,"vw":85.62},{"c":85.6638,"h":85.6638,"l":85.6638,"n":3,"o":85.6638,"t":"2026-10-20T19:00:00Z","v":142,"vw":85.6638},{"c":85.74,"h":85.74,"l":85.74,"n":8,"o":85.74,"t":"2026-10-20T19:05:00Z","v":230,"vw":85.74},{"c":85.73,"h":85.74,"l":85.73,"n":3,"o":85.73,"t":"2026-10-20T19:10:00Z","v":400,"vw":85.735},{"c":85.6936,"h":85.6936,"l":85.6936,"n":4,"o":85.6936,"t":"2026-10-20T19:15:00Z","v":129,"vw":85.6936},{"c":85.7099,"h":85.7099,"l":85.7099,"n":1,"o":85.7099,"t":"2026-10-20T19:20:00Z","v":221,"vw":85.7099},{"c":85.66,"h":85.66,"l":85.66,"n":1,"o":85.66,"t":"2026-10-20T19:25:00Z","v":100,"vw":85.66},{"c":85.6885,"h":85.71,"l":85.6885,"n":7,"o":85.71,"t":"2026-10-20T19:30:00Z","v":969,"vw":85.696623},{"c":85.75,"h":85.75,"l":85.75,"n":6,"o":85.75,"t":"2026-10-20T19:45:00Z","v":600,"vw":85.75},{"c":85.76,"h":85.76,"l":85.74,"n":7,"o":85.74,"t":"2026-10-20T19:50:00Z","v":1685,"vw":85.754062},{"c":85.74,"h":85.75,"l":85.72,"n":7,"o":85.738,"t":"2026-10-20T19:55:00Z","v":838,"vw":85.739084},{"c":85.75,"h":85.75,"l":85.75,"n":8,"o":85.75,"t":"2026-10-20T20:00:00Z","v":208,"vw":85.75},{"c":86.18,"h":86.19,"l":86.16,"n":11,"o":86.19,"t":"2026-10-21T13:30:00Z","v":2967,"vw":86.180508},{"c":85.7649,"h":85.7649,"l":85.7649,"n":2,"o":85.7649,"t":"2026-10-21T13:40:00Z","v":292,"vw":85.7649},{"c":85.8465,"h":85.8465,"l":85.8465,"n":2,"o":85.8465,"t":"2026-10-21T13:50:00Z","v":1279,"vw":85.8465},{"c":85.7,"h":85.77,"l":85.7,"n":6,"o":85.77,"t":"2026-10-21T14:00:00Z","v":651,"vw":85.714},{"c":85.65,"h":85.71,"l":85.65,"n":3,"o":85.71,"t":"2026-10-21T14:20:00Z","v":568,"vw":85.660582},{"c":85.695,"h":85.695,"l":85.695,"n":3,"o":85.695,"t":"2026-10-21T14:25:00Z","v":223,"vw":85.695},{"c":85.7201,"h":85.7201,"l":85.7201,"n":2,"o":85.7201,"t":"2026-10-21T14:30:00Z","v":327,"vw":85.7201},{"c":85.8041,"h":85.8041,"l":85.8041,"n":4,"o":85.8041,"t":"2026-10-21T14:35:00Z","v":212,"vw":85.8041},{"c":85.7066,"h":85.79,"l":85.69,"n":9,"o":85.75,"t":"2026-10-21T14:40:00Z","v":1276,"vw":85.717207},{"c":85.84,"h":85.84,"l":85.83,"n":8,"o":85.83,"t":"2026-10-21T14:45:00Z","v":514,"vw":85.834},{"c":85.8399,"h":85.8399,"l":85.7937,"n":10,"o":85.82,"t":"2026-10-21T14:50:00Z","v":1015,"vw":85.816664},{"c":85.755,"h":85.77,"l":85.755,"n":8,"o":85.77,"t":"2026-10-21T14:55:00Z","v":413,"vw":85.759555},{"c":85.7,"h":85.7,"l":85.7,"n":1,"o":85.7,"t":"2026-10-21T15:10:00Z","v":200,"vw":85.7},{"c":85.77,"h":85.77,"l":85.76,"n":2,"o":85.76,"t":"2026-10-21T15:15:00Z","v":200,"vw":85.765},{"c":85.765,"h":85.765,"l":85.74,"n":4,"o":85.74,"t":"2026-10-21T15:25:00Z","v":929,"vw":85.746277},{"c":85.8412,"h":85.8412,"l":85.8,"n":7,"o":85.81,"t":"2026-10-21T15:30:00Z","v":523,"vw":85.815889},{"c":85.84,"h":85.84,"l":85.84,"n":5,"o":85.84,"t":"2026-10-21T15:35:00Z","v":202,"vw":85.84},{"c":85.835,"h":85.835,"l":85.771,"n":9,"o":85.771,"t":"2026-10-21T15:45:00Z","v":1310,"vw":85.791306},{"c":85.835,"h":85.835,"l":85.835,"n":6,"o":85.835,"t":"2026-10-21T15:50:00Z","v":238,"vw":85.835},{"c":85.8499,"h":85.86,"l":85.8499,"n":8,"o":85.86,"t":"2026-10-21T16:05:00Z","v":598,"vw":85.855027},{"c":85.7801,"h":85.7801,"l":85.7801,"n":2,"o":85.7801,"t":"2026-10-21T16:45:00Z","v":251,"vw":85.7801},{"c":85.89,"h":85.89,"l":85.89,"n":1,"o":85.89,"t":"2026-10-21T16:50:00Z","v":300,"vw":85.89},{"c":85.89,"h":85.89,"l":85.89,"n":3,"o":85.89,"t":"2026-10-21T16:55:00Z","v":225,"vw":85.89},{"c":85.83,"h":85.83,"l":85.83,"n":2,"o":85.83,"t":"2026-10-21T17:00:00Z","v":292,"vw":85.83},{"c":85.91,"h":85.91,"l":85.91,"n":1,"o":85.91,"t":"2026-10-21T17:15:00Z","v":200,"vw":85.91},{"c":85.93,"h":85.93,"l":85.93,"n":1,"o":85.93,"t":"2026-10-21T18:00:00Z","v":150,"vw":85.93},{"c":85.895,"h":85.895,"l":85.895,"n":1,"o":85.895,"t":"2026-10-21T18:05:00Z","v":100,"vw":85.895},{"c":85.94,"h":85.94,"l":85.94,"n":3,"o":85.94,"t":"2026-10-21T18:10:00Z","v":230,"vw":85.94},{"c":85.8694,"h":85.8694,"l":85.8694,"n":2,"o":85.8694,"t":"2026-10-21T18:20:00Z","v":340,"vw":85.8694},{"c":85.905,"h":85.905,"l":85.905,"n":1,"o":85.905,"t":"2026-10-21T18:25:00Z","v":505,"vw":85.905},{"c":85.9145,"h":85.9145,"l":85.9145,"n":1,"o":85.9145,"t":"2026-10-21T18:35:00Z","v":430,"vw":85.9145},{"c":85.91,"h":85.91,"l":85.91,"n":3,"o":85.91,"t":"2026-10-21T18:45:00Z","v":280,"vw":85.91},{"c":85.735,"h":85.735,"l":85.735,"n":2,"o":85.735,"t":"2026-10-21T18:55:00Z","v":205,"vw":85.735},{"c":85.5101,"h":85.7,"l":85.5101,"n":17,"o":85.7,"t":"2026-10-21T19:00:00Z","v":2032,"vw":85.661111},{"c":85.7,"h":85.7,"l":85.69,"n":4,"o":85.69,"t":"2026-10-21T19:05:00Z","v":500,"vw":85.696},{"c":85.6,"h":85.6425,"l":85.6,"n":10,"o":85.6425,"t":"2026-10-21T19:10:00Z","v":528,"vw":85.617262},{"c":85.72,"h":85.72,"l":85.72,"n":3,"o":85.72,"t":"2026-10-21T19:20:00Z","v":331,"vw":85.72},{"c":85.75,"h":85.75,"l":85.75,"n":1,"o":85.75,"t":"2026-10-21T19:25:00Z","v":321,"vw":85.75},{"c":85.78,"h":85.79,"l":85.78,"n":2,"o":85.79,"t":"2026-10-21T19:30:00Z","v":558,"vw":85.782688},{"c":85.785,"h":85.785,"l":85.785,"n":5,"o":85.785,"t":"2026-10-21T19:35:00Z","v":187,"vw":85.785},{"c":85.79,"h":85.8108,"l":85.79,"n":2,"o":85.8108,"t":"2026-10-21T19:40:00Z","v":200,"vw":85.8004},{"c":85.81,"h":85.91,"l":85.81,"n":12,"o":85.9,"t":"2026-10-21T19:50:00Z","v":930,"vw":85.86},{"c":85.86,"h":85.86,"l":85.82,"n":17,"o":85.82,"t":"2026-10-21T19:55:00Z","v":833,"vw":85.847254},{"c":85.85,"h":85.85,"l":85.85,"n":4,"o":85.85,"t":"2026-10-21T20:00:00Z","v":360,"vw":85.85}],"history":[{"c":62.59,"h":63.06,"l":62.53,"n":179,"o":63.06,"t":"2024-10-21T04:00:00Z","v":118801,"vw":62.612671},{"c":62.48,"h":62.55,"l":62.2703,"n":179,"o":62.32,"t":"2024-10-22T04:00:00Z","v":23422,"vw":62.436376},{"c":61.98,"h":61.98,"l":61.66,"n":149,"o":61.96,"t":"2024-10-23T04:00:00Z","v":6787,"vw":61.847578},{"c":62.1401,"h":62.68,"l":61.84,"n":178,"o":62.68,"t":"2024-10-24T04:00:00Z","v":7986,"vw":62.07692},{"c":61.95,"h":62.3517,"l":61.8899,"n":123,"o":62.3517,"t":"2024-10-25T04:00:00Z","v":9374,"vw":62.027784},{"c":62.43,"h":62.48,"l":62.135,"n":101,"o":62.135,"t":"2024-10-28T04:00:00Z","v":5978,"vw":62.365222},{"c":62.08,"h":62.24,"l":61.895,"n":150,"o":61.895,"t":"2024-10-29T04:00:00Z","v":17651,"vw":62.132031},{"c":61.9747,"h":62.3785,"l":61.9747,"n":89,"o":62,"t":"2024-10-30T04:00:00Z","v":7830,"vw":62.220631},{"c":61.5959,"h":61.77,"l":61.4001,"n":75,"o":61.72,"t":"2024-10-31T04:00:00Z","v":7577,"vw":61.537575},{"c":61.61,"h":61.92,"l":61.5644,"n":209,"o":61.92,"t":"2024-11-01T04:00:00Z","v":21295,"vw":61.704826},{"c":61.72,"h":62.038,"l":61.6524,"n":196,"o":62.038,"t":"2024-11-04T05:00:00Z","v":20140,"vw":61.716144},{"c":62.59,"h":62.59,"l":62,"n":159,"o":62,"t":"2024-11-05T05:00:00Z","v":20199,"vw":62.401766},{"c":64.33,"h":64.33,"l":63.615,"n":117,"o":63.77,"t":"2024-11-06T05:00:00Z","v":7849,"vw":64.131723},{"c":64.52,"h":64.71,"l":64.4,"n":155,"o":64.56,"t":"2024-11-07T05:00:00Z","v":10373,"vw":64.567608},{"c":64.13,"h":64.32,"l":63.9108,"n":130,"o":64.32,"t":"2024-11-08T05:00:00Z","v":8001,"vw":64.021238},{"c":64.4315,"h":64.61,"l":64.4199,"n":237,"o":64.54,"t":"2024-11-11T05:00:00Z","v":17850,"vw":64.509758},{"c":63.6914,"h":64.1321,"l":63.559,"n":126,"o":64.0614,"t":"2024-11-12T05:00:00Z","v":13323,"vw":63.927215},{"c":63.4575,"h":63.84,"l":63.4575,"n":125,"o":63.76,"t":"2024-11-13T05:00:00Z","v":11445,"vw":63.699189},{"c":63.2629,"h":63.6799,"l":63.24,"n":124,"o":63.66,"t":"2024-11-14T05:00:00Z","v":9744,"vw":63.383027},{"c":63.08,"h":63.5,"l":62.95,"n":139,"o":63.5,"t":"2024-11-15T05:00:00Z","v":8283,"vw":63.033768},{"c":63.375,"h":63.5492,"l":63.2017,"n":210,"o":63.2017,"t":"2024-11-18T05:00:00Z","v":13461,"vw":63.419997},{"c":63.2776,"h":63.32,"l":62.94,"n":88,"o":62.96,"t":"2024-11-19T05:00:00Z","v":3869,"vw":63.148427},{"c":63.33,"h":63.42,"l":62.9265,"n":166,"o":63.42,"t":"2024-11-20T05:00:00Z","v":13827,"vw":63.163753},{"c":63.93,"h":64.01,"l":63.3405,"n":68,"o":63.5,"t":"2024-11-21T05:00:00Z","v":3945,"vw":63.799213},{"c":64.4939,"h":64.4948,"l":63.96,"n":101,"o":63.96,"t":"2024-11-22T05:00:00Z","v":5640,"vw":64.327469},{"c":65.0394,"h":65.33,"l":65,"n":127,"o":65,"t":"2024-11-25T05:00:00Z","v":21845,"vw":65.155532},{"c":64.6832,"h":65.05,"l":64.56,"n":99,"o":65.05,"t":"2024-11-26T05:00:00Z","v":3549,"vw":64.659144},{"c":64.7368,"h":65.1543,"l":64.6712,"n":104,"o":65.1543,"t":"2024-11-27T05:00:00Z","v":6226,"vw":64.80814},{"c":65.16,"h":65.26,"l":64.73,"n":114,"o":64.73,"t":"2024-11-29T05:00:00Z","v":8489,"vw":65.138356},{"c":65.0692,"h":65.11,"l":64.75,"n":187,"o":64.93,"t":"2024-12-02T05:00:00Z","v":10651,"vw":64.967113},{"c":65.0863,"h":65.23,"l":65,"n":109,"o":65.03,"t":"2024-12-03T05:00:00Z","v":11483,"vw":65.121562},{"c":64.9697,"h":65.17,"l":64.7988,"n":138,"o":64.93,"t":"2024-12-04T05:00:00Z","v":5984,"vw":64.949789},{"c":64.916,"h":65.3,"l":64.916,"n":80,"o":65.3,"t":"2024-12-05T05:00:00Z","v":3796,"vw":65.117301},{"c":64.7315,"h":65.18,"l":64.5901,"n":110,"o":65.18,"t":"2024-12-06T05:00:00Z","v":10326,"vw":64.735951},{"c":64.5664,"h":65.17,"l":64.5664,"n":87,"o":65.17,"t":"2024-12-09T05:00:00Z","v":6863,"vw":64.752125},{"c":64.285,"h":64.57,"l":64.285,"n":77,"o":64.36,"t":"2024-12-10T05:00:00Z","v":5910,"vw":64.44193},{"c":64.675,"h":64.7379,"l":64.5012,"n":81,"o":64.6226,"t":"2024-12-11T05:00:00Z","v":10047,"vw":64.60378},{"c":64.2,"h":64.54,"l":64.2,"n":111,"o":64.54,"t":"2024-12-12T05:00:00Z","v":3813,"vw":64.330066},{"c":63.9111,"h":64.01,"l":63.84,"n":101,"o":64.01,"t":"2024-12-13T05:00:00Z","v":4211,"vw":63.909111},{"c":63.6217,"h":64.06,"l":63.6214,"n":163,"o":64.06,"t":"2024-12-16T05:00:00Z","v":15427,"vw":63.780969},{"c":63.1218,"h":63.22,"l":63.055,"n":108,"o":63.212,"t":"2024-12-17T05:00:00Z","v":6404,"vw":63.168253},{"c":61.21,"h":63.3385,"l":61.21,"n":191,"o":63.31,"t":"2024-12-18T05:00:00Z","v":11135,"vw":62.991772},{"c":60.49,"h":61.5,"l":60.49,"n":121,"o":61.5,"t":"2024-12-19T05:00:00Z","v":7249,"vw":60.862459},{"c":60.92,"h":61.33,"l":60.82,"n":260,"o":60.82,"t":"2024-12-20T05:00:00Z","v":14963,"vw":61.103098},{"c":61.0587,"h":61.0587,"l":60.5139,"n":148,"o":60.68,"t":"2024-12-23T05:00:00Z","v":27102,"vw":60.785528},{"c":61.51,"h":61.51,"l":61,"n":131,"o":61.37,"t":"2024-12-24T05:00:00Z","v":9325,"vw":61.268662},{"c":61.72,"h":61.72,"l":61.38,"n":182,"o":61.56,"t":"2024-12-26T05:00:00Z","v":19567,"vw":61.644402},{"c":61.2369,"h":61.39,"l":60.962,"n":178,"o":61.1915,"t":"2024-12-27T05:00:00Z","v":11831,"vw":61.247809},{"c":60.93,"h":61.12,"l":60.54,"n":202,"o":61.12,"t":"2024-12-30T05:00:00Z","v":43107,"vw":61.021644},{"c":60.9821,"h":61.27,"l":60.87,"n":132,"o":61.27,"t":"2024-12-31T05:00:00Z","v":10934,"vw":61.008245},{"c":61,"h":61.49,"l":60.7687,"n":268,"o":61.48,"t":"2025-01-02T05:00:00Z","v":27585,"vw":61.027363},{"c":61.39,"h":61.44,"l":61.15,"n":159,"o":61.15,"t":"2025-01-03T05:00:00Z","v":8062,"vw":61.366613},{"c":61.6317,"h":62.1273,"l":61.55,"n":249,"o":61.56,"t":"2025-01-06T05:00:00Z","v":20288,"vw":61.937093},{"c":61.43,"h":61.68,"l":61.24,"n":193,"o":61.65,"t":"2025-01-07T05:00:00Z","v":13472,"vw":61.507529},{"c":61.32,"h":61.32,"l":60.8708,"n":130,"o":61.06,"t":"2025-01-08T05:00:00Z","v":7551,"vw":61.139933},{"c":60.5159,"h":61.25,"l":60.3762,"n":266,"o":61.25,"t":"2025-01-10T05:00:00Z","v":13770,"vw":60.600222},{"c":60.74,"h":60.75,"l":60.1684,"n":140,"o":60.25,"t":"2025-01-13T05:00:00Z","v":9073,"vw":60.378491},{"c":61.36,"h":61.36,"l":60.8402,"n":116,"o":61.19,"t":"2025-01-14T05:00:00Z","v":8029,"vw":61.039162},{"c":62.1471,"h":62.25,"l":61.9332,"n":162,"o":62.08,"t":"2025-01-15T05:00:00Z","v":12182,"vw":62.13848},{"c":62.18,"h":62.3,"l":62.02,"n":199,"o":62.11,"t":"2025-01-16T05:00:00Z","v":25459,"vw":62.233421},{"c":62.5744,"h":62.72,"l":62.55,"n":151,"o":62.55,"t":"2025-01-17T05:00:00Z","v":14855,"vw":62.630533},{"c":63.38,"h":63.38,"l":63.02,"n":185,"o":63.12,"t":"2025-01-21T05:00:00Z","v":6166,"vw":63.299817},{"c":63.0324,"h":63.23,"l":63.0324,"n":179,"o":63.22,"t":"2025-01-22T05:00:00Z","v":11690,"vw":63.14953},{"c":63.35,"h":63.35,"l":63.1409,"n":125,"o":63.24,"t":"2025-01-23T05:00:00Z","v":11567,"vw":63.262553},{"c":63.33,"h":63.3991,"l":63.26,"n":153,"o":63.2729,"t":"2025-01-24T05:00:00Z","v":6038,"vw":63.295192},{"c":63.1475,"h":63.26,"l":62.95,"n":221,"o":63.22,"t":"2025-01-27T05:00:00Z","v":10039,"vw":63.048665},{"c":63.17,"h":63.24,"l":62.94,"n":175,"o":63.13,"t":"2025-01-28T05:00:00Z","v":13133,"vw":63.136084},{"c":63.27,"h":63.48,"l":63.1099,"n":160,"o":63.48,"t":"2025-01-29T05:00:00Z","v":12191,"vw":63.351451},{"c":63.74,"h":63.94,"l":63.53,"n":197,"o":63.53,"t":"2025-01-30T05:00:00Z","v":12991,"vw":63.802504},{"c":62.97,"h":63.74,"l":62.91,"n":225,"o":63.74,"t":"2025-01-31T05:00:00Z","v":12534,"vw":63.448366},{"c":62.27,"h":62.63,"l":61.7,"n":386,"o":62.06,"t":"2025-02-03T05:00:00Z","v":24457,"vw":62.263782},{"c":62.9178,"h":62.92,"l":62.6155,"n":124,"o":62.6155,"t":"2025-02-04T05:00:00Z","v":3911,"vw":62.853902},{"c":63.23,"h":63.23,"l":62.8301,"n":140,"o":63.11,"t":"2025-02-05T05:00:00Z","v":9389,"vw":63.089272},{"c":63.31,"h":63.44,"l":63.1441,"n":115,"o":63.44,"t":"2025-02-06T05:00:00Z","v":7692,"vw":63.315777},{"c":62.83,"h":63.32,"l":62.8199,"n":171,"o":63.2504,"t":"2025-02-07T05:00:00Z","v":10299,"vw":62.913335},{"c":63.07,"h":63.13,"l":62.96,"n":153,"o":63.13,"t":"2025-02-10T05:00:00Z","v":12869,"vw":63.085691},{"c":63.1312,"h":63.165,"l":62.9028,"n":209,"o":62.99,"t":"2025-02-11T05:00:00Z","v":21350,"vw":63.076962},{"c":62.88,"h":62.99,"l":62.6115,"n":130,"o":62.66,"t":"2025-02-12T05:00:00Z","v":5179,"vw":62.847244},{"c":63.46,"h":63.46,"l":63.04,"n":138,"o":63.14,"t":"2025-02-13T05:00:00Z","v":13189,"vw":63.177552},{"c":63.6,"h":63.82,"l":63.53,"n":140,"o":63.82,"t":"2025-02-14T05:00:00Z","v":9396,"vw":63.620483},{"c":63.965,"h":63.97,"l":63.69,"n":240,"o":63.97,"t":"2025-02-18T05:00:00Z","v":15399,"vw":63.88346},{"c":63.7391,"h":63.97,"l":63.5725,"n":201,"o":63.97,"t":"2025-02-19T05:00:00Z","v":10296,"vw":63.714833},{"c":63.59,"h":63.76,"l":63.3507,"n":182,"o":63.76,"t":"2025-02-20T05:00:00Z","v":10722,"vw":63.549249},{"c":62.49,"h":63.1599,"l":62.42,"n":194,"o":63.11,"t":"2025-02-21T05:00:00Z","v":8391,"vw":62.876486},{"c":62.45,"h":62.94,"l":62.3901,"n":189,"o":62.94,"t":"2025-02-24T05:00:00Z","v":11511,"vw":62.554857},{"c":62.51,"h":62.75,"l":62.135,"n":149,"o":62.6285,"t":"2025-02-25T05:00:00Z","v":7408,"vw":62.531007},{"c":62.5,"h":62.99,"l":62.359,"n":216,"o":62.84,"t":"2025-02-26T05:00:00Z","v":16149,"vw":62.533209},{"c":61.9378,"h":62.55,"l":61.9378,"n":185,"o":62.53,"t":"2025-02-27T05:00:00Z","v":8915,"vw":62.402885},{"c":62.2527,"h":62.2527,"l":61.54,"n":166,"o":61.69,"t":"2025-02-28T05:00:00Z","v":6918,"vw":61.839386},{"c":61.55,"h":62.9099,"l":61.4268,"n":336,"o":62.89,"t":"2025-03-03T05:00:00Z","v":19642,"vw":62.34748},{"c":60.81,"h":61.43,"l":60.11,"n":455,"o":60.64,"t":"2025-03-04T05:00:00Z","v":31030,"vw":60.529316},{"c":61.7122,"h":61.75,"l":60.87,"n":149,"o":60.87,"t":"2025-03-05T05:00:00Z","v":4625,"vw":61.264479},{"c":61.25,"h":61.65,"l":61.0351,"n":138,"o":61.65,"t":"2025-03-06T05:00:00Z","v":6478,"vw":61.322642},{"c":61.8142,"h":61.909,"l":61,"n":154,"o":61.43,"t":"2025-03-07T05:00:00Z","v":14728,"vw":61.625428},{"c":60.5182,"h":61.1972,"l":60.3,"n":265,"o":61.02,"t":"2025-03-10T04:00:00Z","v":15395,"vw":60.743995},{"c":60.1384,"h":60.6099,"l":59.77,"n":197,"o":60.6099,"t":"2025-03-11T04:00:00Z","v":4338,"vw":60.097031},{"c":60.24,"h":60.35,"l":59.982,"n":173,"o":60.251,"t":"2025-03-12T04:00:00Z","v":8150,"vw":60.258745},{"c":59.62,"h":60.105,"l":59.5,"n":203,"o":60.105,"t":"2025-03-13T04:00:00Z","v":41937,"vw":59.793511},{"c":60.84,"h":60.84,"l":60.2,"n":144,"o":60.25,"t":"2025-03-14T04:00:00Z","v":9029,"vw":60.377274},{"c":61.56,"h":61.61,"l":61,"n":173,"o":61,"t":"2025-03-17T04:00:00Z","v":12887,"vw":61.354687},{"c":61.2768,"h":61.326,"l":61.14,"n":104,"o":61.3199,"t":"2025-03-18T04:00:00Z","v":4113,"vw":61.236449},{"c":61.8126,"h":61.8255,"l":61.19,"n":94,"o":61.19,"t":"2025-03-19T04:00:00Z","v":2402,"vw":61.474113},{"c":61.4757,"h":61.72,"l":61.1,"n":107,"o":61.1,"t":"2025-03-20T04:00:00Z","v":6320,"vw":61.556826},{"c":61.1808,"h":61.32,"l":60.84,"n":134,"o":61,"t":"2025-03-21T04:00:00Z","v":6472,"vw":61.090757},{"c":62.12,"h":62.12,"l":61.45,"n":134,"o":61.45,"t":"2025-03-24T04:00:00Z","v":7974,"vw":61.866777},{"c":62.1397,"h":62.3588,"l":62.1397,"n":105,"o":62.3588,"t":"2025-03-25T04:00:00Z","v":4503,"vw":62.19999},{"c":61.89,"h":62.2846,"l":61.73,"n":275,"o":62.2846,"t":"2025-03-26T04:00:00Z","v":43266,"vw":61.804726},{"c":61.78,"h":62.06,"l":61.5,"n":307,"o":61.61,"t":"2025-03-27T04:00:00Z","v":48892,"vw":61.836157},{"c":60.7052,"h":61.75,"l":60.59,"n":169,"o":61.75,"t":"2025-03-28T04:00:00Z","v":6964,"vw":60.776855},{"c":60.7717,"h":60.7801,"l":59.7888,"n":267,"o":59.85,"t":"2025-03-31T04:00:00Z","v":25417,"vw":60.324827},{"c":60.96,"h":61.03,"l":60.3,"n":227,"o":60.3,"t":"2025-04-01T04:00:00Z","v":14969,"vw":60.862108},{"c":61.4459,"h":61.45,"l":60.67,"n":118,"o":60.67,"t":"2025-04-02T04:00:00Z","v":10828,"vw":61.063318},{"c":58.34,"h":59.64,"l":58.34,"n":579,"o":59.6,"t":"2025-04-03T04:00:00Z","v":55397,"vw":58.785255},{"c":54.86,"h":56.69,"l":54.5,"n":676,"o":56.69,"t":"2025-04-04T04:00:00Z","v":95470,"vw":55.211796},{"c":54.28,"h":55.791,"l":52.6351,"n":403,"o":53.17,"t":"2025-04-07T04:00:00Z","v":52483,"vw":53.922984},{"c":53.4,"h":55.98,"l":52.82,"n":285,"o":55.98,"t":"2025-04-08T04:00:00Z","v":40413,"vw":53.904995},{"c":57.59,"h":57.59,"l":52.88,"n":189,"o":53.4,"t":"2025-04-09T04:00:00Z","v":16295,"vw":54.077642},{"c":55.7749,"h":56.38,"l":55,"n":183,"o":56.38,"t":"2025-04-10T04:00:00Z","v":180358,"vw":55.856942},{"c":56.98,"h":56.99,"l":55.28,"n":178,"o":55.28,"t":"2025-04-11T04:00:00Z","v":23540,"vw":56.519703},{"c":57.5521,"h":57.79,"l":57.0401,"n":142,"o":57.56,"t":"2025-04-14T04:00:00Z","v":10499,"vw":57.563308},{"c":57.73,"h":58.1,"l":57.55,"n":136,"o":57.71,"t":"2025-04-15T04:00:00Z","v":12052,"vw":57.692465},{"c":57.18,"h":57.96,"l":56.86,"n":156,"o":57.16,"t":"2025-04-16T04:00:00Z","v":7464,"vw":57.244446},{"c":57.89,"h":58.14,"l":57.52,"n":99,"o":57.52,"t":"2025-04-17T04:00:00Z","v":6848,"vw":57.62146},{"c":57.02,"h":57.94,"l":56.63,"n":233,"o":57.94,"t":"2025-04-21T04:00:00Z","v":15771,"vw":56.967949},{"c":58.48,"h":58.53,"l":57.82,"n":145,"o":57.9,"t":"2025-04-22T04:00:00Z","v":15376,"vw":58.133377},{"c":58.76,"h":59.51,"l":58.645,"n":135,"o":59.51,"t":"2025-04-23T04:00:00Z","v":12649,"vw":59.337217},{"c":59.73,"h":59.74,"l":58.52,"n":167,"o":58.52,"t":"2025-04-24T04:00:00Z","v":16177,"vw":59.253869},{"c":59.46,"h":59.5099,"l":59.23,"n":128,"o":59.29,"t":"2025-04-25T04:00:00Z","v":6782,"vw":59.384639},{"c":59.8865,"h":59.8865,"l":59.42,"n":145,"o":59.82,"t":"2025-04-28T04:00:00Z","v":5536,"vw":59.683687},{"c":60.0819,"h":60.0819,"l":59.619,"n":145,"o":59.74,"t":"2025-04-29T04:00:00Z","v":17723,"vw":59.862727},{"c":59.8854,"h":59.8854,"l":59.14,"n":95,"o":59.14,"t":"2025-04-30T04:00:00Z","v":4037,"vw":59.347873},{"c":59.9774,"h":60.2599,"l":59.8787,"n":125,"o":60.11,"t":"2025-05-01T04:00:00Z","v":7805,"vw":60.087852},{"c":61.0764,"h":61.151,"l":60.8415,"n":131,"o":60.8415,"t":"2025-05-02T04:00:00Z","v":10642,"vw":60.940581},{"c":61,"h":61.26,"l":60.72,"n":158,"o":60.72,"t":"2025-05-05T04:00:00Z","v":5291,"vw":61.127366},{"c":60.83,"h":61.01,"l":60.81,"n":115,"o":60.9799,"t":"2025-05-06T04:00:00Z","v":6248,"vw":60.938744},{"c":60.7106,"h":60.92,"l":60.52,"n":102,"o":60.86,"t":"2025-05-07T04:00:00Z","v":7830,"vw":60.767621},{"c":61.1726,"h":61.4837,"l":60.98,"n":88,"o":60.99,"t":"2025-05-08T04:00:00Z","v":236556,"vw":61.324895},{"c":61.33,"h":61.4999,"l":61.29,"n":89,"o":61.3201,"t":"2025-05-09T04:00:00Z","v":8314,"vw":61.33081},{"c":62.8023,"h":62.92,"l":62.47,"n":181,"o":62.92,"t":"2025-05-12T04:00:00Z","v":15313,"vw":62.754059},{"c":63.258,"h":63.35,"l":62.8,"n":125,"o":62.8,"t":"2025-05-13T04:00:00Z","v":7022,"vw":63.069975},{"c":63.0342,"h":63.2899,"l":62.99,"n":93,"o":63.2899,"t":"2025-05-14T04:00:00Z","v":14589,"vw":63.101854},{"c":63.265,"h":63.29,"l":62.89,"n":95,"o":62.89,"t":"2025-05-15T04:00:00Z","v":2539,"vw":63.14049},{"c":63.6399,"h":63.7,"l":63.23,"n":109,"o":63.23,"t":"2025-05-16T04:00:00Z","v":2264,"vw":63.391533},{"c":63.7025,"h":63.7025,"l":63.3125,"n":97,"o":63.3125,"t":"2025-05-19T04:00:00Z","v":1410,"vw":63.501643},{"c":63.695,"h":63.85,"l":63.54,"n":132,"o":63.7,"t":"2025-05-20T04:00:00Z","v":4373,"vw":63.749109},{"c":62.83,"h":63.52,"l":62.7644,"n":158,"o":63.5,"t":"2025-05-21T04:00:00Z","v":17037,"vw":63.269441},{"c":62.8158,"h":62.9101,"l":62.52,"n":79,"o":62.52,"t":"2025-05-22T04:00:00Z","v":2799,"vw":62.784243},{"c":62.6274,"h":62.7388,"l":61.8,"n":109,"o":61.8,"t":"2025-05-23T04:00:00Z","v":3018,"vw":62.416229},{"c":63.67,"h":63.74,"l":63.18,"n":177,"o":63.51,"t":"2025-05-27T04:00:00Z","v":13579,"vw":63.672191},{"c":63.1302,"h":63.68,"l":63.1302,"n":79,"o":63.34,"t":"2025-05-28T04:00:00Z","v":3659,"vw":63.33149},{"c":63.41,"h":63.47,"l":63.09,"n":128,"o":63.34,"t":"2025-05-29T04:00:00Z","v":25138,"vw":63.303745},{"c":63.3456,"h":63.48,"l":62.98,"n":153,"o":63.48,"t":"2025-05-30T04:00:00Z","v":10125,"vw":63.241308},{"c":63.6468,"h":63.6518,"l":63,"n":173,"o":63.12,"t":"2025-06-02T04:00:00Z","v":6319,"vw":63.220036},{"c":64.05,"h":64.05,"l":63.395,"n":109,"o":63.62,"t":"2025-06-03T04:00:00Z","v":7133,"vw":63.892037},{"c":63.8897,"h":64.1099,"l":63.87,"n":127,"o":64.09,"t":"2025-06-04T04:00:00Z","v":4614,"vw":64.030608},{"c":63.8481,"h":64.04,"l":63.8481,"n":80,"o":63.9599,"t":"2025-06-05T04:00:00Z","v":2313,"vw":63.93162},{"c":64.4625,"h":64.4625,"l":64.3107,"n":125,"o":64.361,"t":"2025-06-06T04:00:00Z","v":7240,"vw":64.366569},{"c":64.5636,"h":64.73,"l":64.46,"n":137,"o":64.51,"t":"2025-06-09T04:00:00Z","v":20450,"vw":64.670142},{"c":64.88,"h":64.9,"l":64.74,"n":133,"o":64.7999,"t":"2025-06-10T04:00:00Z","v":7831,"vw":64.841524},{"c":64.741,"h":65.04,"l":64.741,"n":122,"o":64.998,"t":"2025-06-11T04:00:00Z","v":4947,"vw":64.925023},{"c":64.8867,"h":64.89,"l":64.659,"n":74,"o":64.659,"t":"2025-06-12T04:00:00Z","v":3910,"vw":64.793397},{"c":64.2139,"h":64.7,"l":64.16,"n":150,"o":64.55,"t":"2025-06-13T04:00:00Z","v":362189,"vw":64.223537},{"c":64.8237,"h":65.12,"l":64.7601,"n":114,"o":64.92,"t":"2025-06-16T04:00:00Z","v":4692,"vw":64.931256},{"c":64.2325,"h":64.78,"l":64.2325,"n":101,"o":64.4,"t":"2025-06-17T04:00:00Z","v":6017,"vw":64.744785},{"c":64.3,"h":64.61,"l":64.3,"n":138,"o":64.61,"t":"2025-06-18T04:00:00Z","v":9043,"vw":64.486622},{"c":64.0761,"h":64.42,"l":64.0099,"n":128,"o":64.4199,"t":"2025-06-20T04:00:00Z","v":4983,"vw":64.186358},{"c":64.4415,"h":64.4415,"l":63.785,"n":141,"o":64.085,"t":"2025-06-23T04:00:00Z","v":6469,"vw":64.00489},{"c":65.036,"h":65.15,"l":64.76,"n":127,"o":64.84,"t":"2025-06-24T04:00:00Z","v":8494,"vw":64.999869},{"c":64.6781,"h":64.74,"l":64.6,"n":122,"o":64.6885,"t":"2025-06-25T04:00:00Z","v":12539,"vw":64.635436},{"c":64.7515,"h":64.7515,"l":64.23,"n":148,"o":64.42,"t":"2025-06-26T04:00:00Z","v":556567,"vw":64.628909},{"c":65.0712,"h":65.19,"l":64.73,"n":211,"o":64.73,"t":"2025-06-27T04:00:00Z","v":11718,"vw":64.914157},{"c":65.2299,"h":65.57,"l":64.99,"n":242,"o":65.57,"t":"2025-06-30T04:00:00Z","v":16304,"vw":65.209202},{"c":65.8043,"h":65.9455,"l":65.07,"n":208,"o":65.07,"t":"2025-07-01T04:00:00Z","v":8821,"vw":65.427053},{"c":66.2719,"h":66.28,"l":66.015,"n":139,"o":66.0899,"t":"2025-07-02T04:00:00Z","v":3785,"vw":66.108936},{"c":66.5643,"h":66.59,"l":66.54,"n":79,"o":66.54,"t":"2025-07-03T04:00:00Z","v":9756,"vw":66.582094},{"c":65.85,"h":66.56,"l":65.73,"n":287,"o":66.56,"t":"2025-07-07T04:00:00Z","v":10594,"vw":66.028712},{"c":66.2382,"h":66.3699,"l":65.975,"n":129,"o":66.17,"t":"2025-07-08T04:00:00Z","v":3370,"vw":66.219929},{"c":66.4934,"h":66.72,"l":66.27,"n":123,"o":66.72,"t":"2025-07-09T04:00:00Z","v":5519,"vw":66.343687},{"c":66.888,"h":66.97,"l":66.49,"n":138,"o":66.49,"t":"2025-07-10T04:00:00Z","v":32347,"vw":66.849344},{"c":66.421,"h":66.6,"l":66.3244,"n":161,"o":66.44,"t":"2025-07-11T04:00:00Z","v":13814,"vw":66.548093},{"c":66.513,"h":66.58,"l":66.27,"n":148,"o":66.58,"t":"2025-07-14T04:00:00Z","v":4267,"vw":66.418583},{"c":65.58,"h":66.52,"l":65.58,"n":185,"o":66.52,"t":"2025-07-15T04:00:00Z","v":6213,"vw":65.967773},{"c":65.7233,"h":65.75,"l":65.45,"n":139,"o":65.73,"t":"2025-07-16T04:00:00Z","v":8980,"vw":65.68887},{"c":66.21,"h":66.24,"l":65.82,"n":143,"o":66,"t":"2025-07-17T04:00:00Z","v":5969,"vw":65.994762},{"c":66.0598,"h":66.41,"l":66.0001,"n":106,"o":66.3,"t":"2025-07-18T04:00:00Z","v":16109,"vw":66.293737},{"c":66.1824,"h":66.56,"l":66.1824,"n":172,"o":66.34,"t":"2025-07-21T04:00:00Z","v":25086,"vw":66.475051},{"c":66.8049,"h":66.85,"l":66.6599,"n":90,"o":66.7,"t":"2025-07-22T04:00:00Z","v":3166,"vw":66.694885},{"c":67.7499,"h":67.7499,"l":67.08,"n":129,"o":67.08,"t":"2025-07-23T04:00:00Z","v":12376,"vw":67.375981},{"c":67.3804,"h":67.68,"l":67.31,"n":191,"o":67.605,"t":"2025-07-24T04:00:00Z","v":36583,"vw":67.442387},{"c":67.4539,"h":67.49,"l":67.121,"n":101,"o":67.121,"t":"2025-07-25T04:00:00Z","v":7849,"vw":67.267789},{"c":67.021,"h":67.27,"l":67.0191,"n":145,"o":67.27,"t":"2025-07-28T04:00:00Z","v":4933,"vw":67.1335},{"c":66.9339,"h":67.17,"l":66.83,"n":110,"o":67.03,"t":"2025-07-29T04:00:00Z","v":4768,"vw":66.964059},{"c":66.3134,"h":66.84,"l":66.06,"n":122,"o":66.65,"t":"2025-07-30T04:00:00Z","v":18938,"vw":66.661864},{"c":65.9074,"h":66.43,"l":65.9074,"n":109,"o":66.24,"t":"2025-07-31T04:00:00Z","v":3238,"vw":66.109925},{"c":65.2417,"h":65.5,"l":64.94,"n":232,"o":65.5,"t":"2025-08-01T04:00:00Z","v":15523,"vw":65.147292},{"c":66.0087,"h":66.0087,"l":65.585,"n":140,"o":65.585,"t":"2025-08-04T04:00:00Z","v":6279,"vw":65.797104},{"c":66.2417,"h":66.33,"l":65.8201,"n":147,"o":66.33,"t":"2025-08-05T04:00:00Z","v":25816,"vw":65.954781},{"c":66.44,"h":66.64,"l":66.41,"n":145,"o":66.46,"t":"2025-08-06T04:00:00Z","v":11125,"vw":66.466826},{"c":66.54,"h":66.96,"l":66.31,"n":132,"o":66.96,"t":"2025-08-07T04:00:00Z","v":8757,"vw":66.420266},{"c":66.8281,"h":66.9249,"l":66.71,"n":93,"o":66.71,"t":"2025-08-08T04:00:00Z","v":8039,"vw":66.860808},{"c":66.6311,"h":66.91,"l":66.57,"n":161,"o":66.69,"t":"2025-08-11T04:00:00Z","v":11365,"vw":66.681775},{"c":67.7965,"h":67.7965,"l":67.39,"n":124,"o":67.4,"t":"2025-08-12T04:00:00Z","v":3823,"vw":67.611063},{"c":68.4727,"h":68.4727,"l":67.74,"n":191,"o":67.74,"t":"2025-08-13T04:00:00Z","v":11290,"vw":68.054006},{"c":68.1721,"h":68.1721,"l":67.9,"n":100,"o":67.9,"t":"2025-08-14T04:00:00Z","v":3202,"vw":67.950966},{"c":68.0401,"h":68.1681,"l":68.0401,"n":132,"o":68.12,"t":"2025-08-15T04:00:00Z","v":3261,"vw":68.146068},{"c":68.1453,"h":68.16,"l":67.9139,"n":130,"o":67.9139,"t":"2025-08-18T04:00:00Z","v":7052,"vw":68.043441},{"c":68.0805,"h":68.4699,"l":68.01,"n":103,"o":68.31,"t":"2025-08-19T04:00:00Z","v":15593,"vw":68.046441},{"c":67.95,"h":68.23,"l":67.75,"n":138,"o":68.23,"t":"2025-08-20T04:00:00Z","v":5932,"vw":67.962137},{"c":67.9272,"h":68.01,"l":67.7,"n":140,"o":67.95,"t":"2025-08-21T04:00:00Z","v":9211,"vw":67.902368},{"c":69.4383,"h":69.55,"l":68.35,"n":112,"o":68.35,"t":"2025-08-22T04:00:00Z","v":6513,"vw":69.456981},{"c":69.0178,"h":69.42,"l":69.0178,"n":155,"o":69.42,"t":"2025-08-25T04:00:00Z","v":9443,"vw":69.190818},{"c":69.1255,"h":69.17,"l":68.95,"n":89,"o":69.17,"t":"2025-08-26T04:00:00Z","v":5013,"vw":69.089181},{"c":69.3289,"h":69.34,"l":68.97,"n":100,"o":69.05,"t":"2025-08-27T04:00:00Z","v":5159,"vw":69.132865},{"c":69.4,"h":69.479,"l":69.2201,"n":126,"o":69.4499,"t":"2025-08-28T04:00:00Z","v":7275,"vw":69.311695},{"c":69.16,"h":69.4,"l":69.0893,"n":171,"o":69.4,"t":"2025-08-29T04:00:00Z","v":4599,"vw":69.21688},{"c":68.8675,"h":69.16,"l":68.4948,"n":310,"o":69.16,"t":"2025-09-02T04:00:00Z","v":16067,"vw":68.755752},{"c":68.9172,"h":68.93,"l":68.6901,"n":161,"o":68.93,"t":"2025-09-03T04:00:00Z","v":3806,"vw":68.857363},{"c":69.5152,"h":69.5152,"l":69.05,"n":101,"o":69.0815,"t":"2025-09-04T04:00:00Z","v":6261,"vw":69.187093},{"c":69.578,"h":70.0046,"l":69.3902,"n":144,"o":70.0046,"t":"2025-09-05T04:00:00Z","v":7502,"vw":69.518356},{"c":69.814,"h":69.814,"l":69.5189,"n":189,"o":69.81,"t":"2025-09-08T04:00:00Z","v":6959,"vw":69.699829},{"c":69.5712,"h":69.7799,"l":69.5408,"n":152,"o":69.7799,"t":"2025-09-09T04:00:00Z","v":6192,"vw":69.622086},{"c":69.6603,"h":69.78,"l":69.6093,"n":139,"o":69.77,"t":"2025-09-10T04:00:00Z","v":5241,"vw":69.700916},{"c":70.4928,"h":70.4928,"l":69.75,"n":118,"o":69.75,"t":"2025-09-11T04:00:00Z","v":5964,"vw":70.352621},{"c":70.0568,"h":70.35,"l":70.04,"n":168,"o":70.35,"t":"2025-09-12T04:00:00Z","v":6892,"vw":70.146731},{"c":70.1839,"h":70.41,"l":70.17,"n":209,"o":70.25,"t":"2025-09-15T04:00:00Z","v":7581,"vw":70.312056},{"c":70.2131,"h":70.2131,"l":69.9799,"n":173,"o":70.09,"t":"2025-09-16T04:00:00Z","v":10395,"vw":70.026111},{"c":70.1409,"h":70.33,"l":70.1409,"n":102,"o":70.33,"t":"2025-09-17T04:00:00Z","v":1302,"vw":70.317259},{"c":70.59,"h":70.6,"l":70.2,"n":107,"o":70.2,"t":"2025-09-18T04:00:00Z","v":3905,"vw":70.38912},{"c":70.2178,"h":70.364,"l":70.14,"n":130,"o":70.354,"t":"2025-09-19T04:00:00Z","v":1977,"vw":70.252963},{"c":70.3848,"h":70.5399,"l":69.43,"n":227,"o":69.43,"t":"2025-09-22T04:00:00Z","v":26140,"vw":70.178476},{"c":70.3783,"h":70.92,"l":70.3,"n":172,"o":70.38,"t":"2025-09-23T04:00:00Z","v":17557,"vw":70.66509},{"c":70.1541,"h":70.44,"l":70.1399,"n":192,"o":70.39,"t":"2025-09-24T04:00:00Z","v":10065,"vw":70.221152},{"c":69.7353,"h":69.95,"l":69.56,"n":135,"o":69.95,"t":"2025-09-25T04:00:00Z","v":5119,"vw":69.731735},{"c":70.2711,"h":70.2711,"l":70.04,"n":117,"o":70.2,"t":"2025-09-26T04:00:00Z","v":5118,"vw":70.136119},{"c":70.2393,"h":70.39,"l":70.0801,"n":168,"o":70.39,"t":"2025-09-29T04:00:00Z","v":6210,"vw":70.226567},{"c":70.3379,"h":70.3379,"l":69.9215,"n":136,"o":70.2488,"t":"2025-09-30T04:00:00Z","v":7823,"vw":70.157248},{"c":70.5248,"h":70.65,"l":70.3,"n":211,"o":70.3,"t":"2025-10-01T04:00:00Z","v":9427,"vw":70.490448},{"c":70.5429,"h":70.67,"l":70.3,"n":119,"o":70.67,"t":"2025-10-02T04:00:00Z","v":5234,"vw":70.518673},{"c":70.911,"h":70.99,"l":70.72,"n":154,"o":70.72,"t":"2025-10-03T04:00:00Z","v":7361,"vw":70.921207},{"c":70.9495,"h":71.23,"l":70.91,"n":140,"o":71.23,"t":"2025-10-06T04:00:00Z","v":3695,"vw":71.103352},{"c":70.4129,"h":70.9205,"l":70.27,"n":135,"o":70.9205,"t":"2025-10-07T04:00:00Z","v":7255,"vw":70.413112},{"c":70.76,"h":70.8,"l":70.42,"n":108,"o":70.42,"t":"2025-10-08T04:00:00Z","v":9042,"vw":70.747013},{"c":70.1659,"h":71.02,"l":70.0395,"n":166,"o":71.01,"t":"2025-10-09T04:00:00Z","v":15297,"vw":70.387233},{"c":68.2377,"h":70.26,"l":68.2377,"n":210,"o":70.26,"t":"2025-10-10T04:00:00Z","v":7883,"vw":68.725838},{"c":69.4113,"h":69.4447,"l":69.0228,"n":132,"o":69.062,"t":"2025-10-13T04:00:00Z","v":6325,"vw":69.211605},{"c":69.86,"h":70.09,"l":68.7624,"n":130,"o":68.7624,"t":"2025-10-14T04:00:00Z","v":4984,"vw":69.51968},{"c":70.0849,"h":70.46,"l":69.906,"n":121,"o":70.24,"t":"2025-10-15T04:00:00Z","v":8148,"vw":70.177986},{"c":69.6461,"h":69.971,"l":69.46,"n":148,"o":69.971,"t":"2025-10-16T04:00:00Z","v":3318,"vw":69.70089},{"c":69.7079,"h":69.76,"l":69.4,"n":130,"o":69.62,"t":"2025-10-17T04:00:00Z","v":6184,"vw":69.580836},{"c":70.4356,"h":70.51,"l":70.185,"n":131,"o":70.3084,"t":"2025-10-20T04:00:00Z","v":9201,"vw":70.316916},{"c":70.3105,"h":70.48,"l":70.15,"n":141,"o":70.19,"t":"2025-10-21T04:00:00Z","v":7070,"vw":70.330603},{"c":70.11,"h":70.28,"l":69.795,"n":166,"o":70.28,"t":"2025-10-22T04:00:00Z","v":14114,"vw":70.040741},{"c":70.5838,"h":70.6409,"l":70.41,"n":96,"o":70.422,"t":"2025-10-23T04:00:00Z","v":3656,"vw":70.509967},{"c":70.9542,"h":71.17,"l":70.95,"n":186,"o":71.17,"t":"2025-10-24T04:00:00Z","v":13799,"vw":71.060197},{"c":71.3483,"h":71.42,"l":71.18,"n":164,"o":71.42,"t":"2025-10-27T04:00:00Z","v":5526,"vw":71.283069},{"c":70.9885,"h":71.2391,"l":70.967,"n":129,"o":70.9922,"t":"2025-10-28T04:00:00Z","v":6973,"vw":71.092943},{"c":70.7996,"h":71.43,"l":70.7201,"n":143,"o":71.42,"t":"2025-10-29T04:00:00Z","v":5827,"vw":71.064003},{"c":70.3064,"h":70.769,"l":70.3064,"n":105,"o":70.66,"t":"2025-10-30T04:00:00Z","v":2729,"vw":70.665049},{"c":70.4159,"h":70.58,"l":70.115,"n":165,"o":70.58,"t":"2025-10-31T04:00:00Z","v":5136,"vw":70.293481},{"c":70.4362,"h":70.66,"l":70.05,"n":206,"o":70.66,"t":"2025-11-03T05:00:00Z","v":9778,"vw":70.250449},{"c":69.6173,"h":69.9345,"l":69.536,"n":182,"o":69.8,"t":"2025-11-04T05:00:00Z","v":13435,"vw":69.687831},{"c":70.3802,"h":70.5,"l":69.95,"n":133,"o":69.95,"t":"2025-11-05T05:00:00Z","v":5535,"vw":70.318519},{"c":69.9336,"h":70.31,"l":69.9336,"n":96,"o":70.12,"t":"2025-11-06T05:00:00Z","v":2833,"vw":70.149528},{"c":70.2849,"h":70.2849,"l":69.42,"n":165,"o":69.42,"t":"2025-11-07T05:00:00Z","v":10115,"vw":69.86319},{"c":71.14,"h":71.19,"l":70.7185,"n":154,"o":70.94,"t":"2025-11-10T05:00:00Z","v":7605,"vw":70.900265},{"c":71.3602,"h":71.4691,"l":71.13,"n":115,"o":71.35,"t":"2025-11-11T05:00:00Z","v":5161,"vw":71.343743},{"c":71.715,"h":71.89,"l":71.7,"n":207,"o":71.89,"t":"2025-11-12T05:00:00Z","v":9908,"vw":71.781943},{"c":70.8192,"h":71.71,"l":70.8192,"n":112,"o":71.71,"t":"2025-11-13T05:00:00Z","v":4306,"vw":71.117026},{"c":70.7934,"h":71.05,"l":70.5315,"n":224,"o":70.59,"t":"2025-11-14T05:00:00Z","v":19295,"vw":70.856721},{"c":69.7281,"h":70.79,"l":69.55,"n":190,"o":70.34,"t":"2025-11-17T05:00:00Z","v":11633,"vw":70.319512},{"c":69.6029,"h":69.84,"l":69.015,"n":165,"o":69.4,"t":"2025-11-18T05:00:00Z","v":8575,"vw":69.592523},{"c":69.5212,"h":69.7905,"l":69.2524,"n":127,"o":69.6,"t":"2025-11-19T05:00:00Z","v":7953,"vw":69.464917},{"c":68.5433,"h":70.31,"l":68.5433,"n":156,"o":70.18,"t":"2025-11-20T05:00:00Z","v":7860,"vw":69.278709},{"c":69.7,"h":69.9,"l":68.83,"n":150,"o":68.8799,"t":"2025-11-21T05:00:00Z","v":12842,"vw":69.472204},{"c":70.2194,"h":70.2699,"l":69.7001,"n":176,"o":69.72,"t":"2025-11-24T05:00:00Z","v":10632,"vw":69.999842},{"c":71.2862,"h":71.35,"l":70.69,"n":113,"o":70.69,"t":"2025-11-25T05:00:00Z","v":4560,"vw":71.246366},{"c":71.9486,"h":72.16,"l":71.74,"n":141,"o":71.74,"t":"2025-11-26T05:00:00Z","v":6006,"vw":72.027074},{"c":72.2903,"h":72.35,"l":71.98,"n":121,"o":71.98,"t":"2025-11-28T05:00:00Z","v":7168,"vw":72.244451},{"c":72.0992,"h":72.49,"l":72.028,"n":212,"o":72.028,"t":"2025-12-01T05:00:00Z","v":7353,"vw":72.333586},{"c":72.1761,"h":72.275,"l":71.965,"n":167,"o":72.13,"t":"2025-12-02T05:00:00Z","v":7446,"vw":72.102236},{"c":72.9,"h":72.93,"l":72.49,"n":466,"o":72.49,"t":"2025-12-03T05:00:00Z","v":85926,"vw":72.727626},{"c":72.97,"h":73.09,"l":72.69,"n":212,"o":72.69,"t":"2025-12-04T05:00:00Z","v":40158,"vw":72.902892},{"c":73.16,"h":73.47,"l":73.0625,"n":221,"o":73.29,"t":"2025-12-05T05:00:00Z","v":44478,"vw":73.219271},{"c":72.82,"h":73.06,"l":72.73,"n":163,"o":73,"t":"2025-12-08T05:00:00Z","v":4897,"vw":72.910574},{"c":72.7583,"h":73.09,"l":72.7583,"n":158,"o":72.8,"t":"2025-12-09T05:00:00Z","v":25176,"vw":72.898543},{"c":73.78,"h":73.9493,"l":72.8695,"n":109,"o":73.0097,"t":"2025-12-10T05:00:00Z","v":2938,"vw":73.232307},{"c":74.41,"h":74.46,"l":73.86,"n":168,"o":73.86,"t":"2025-12-11T05:00:00Z","v":47888,"vw":74.36421},{"c":73.88,"h":74.75,"l":73.74,"n":269,"o":74.75,"t":"2025-12-12T05:00:00Z","v":48086,"vw":74.067897},{"c":74.01,"h":74.54,"l":73.74,"n":272,"o":74.54,"t":"2025-12-15T05:00:00Z","v":36493,"vw":74.009366},{"c":73.45,"h":73.97,"l":73.1716,"n":161,"o":73.97,"t":"2025-12-16T05:00:00Z","v":37489,"vw":73.384325},{"c":73.17,"h":73.73,"l":73.12,"n":135,"o":73.73,"t":"2025-12-17T05:00:00Z","v":13524,"vw":73.260884},{"c":72.81,"h":73.24,"l":72.787,"n":201,"o":73.16,"t":"2025-12-18T05:00:00Z","v":49777,"vw":72.881621},{"c":73.25,"h":73.37,"l":72.81,"n":251,"o":72.81,"t":"2025-12-19T05:00:00Z","v":34408,"vw":73.233318},{"c":73.73,"h":73.81,"l":73.31,"n":370,"o":73.31,"t":"2025-12-22T05:00:00Z","v":34234,"vw":73.66872},{"c":73.81,"h":73.88,"l":73.61,"n":273,"o":73.88,"t":"2025-12-23T05:00:00Z","v":20328,"vw":73.747256},{"c":73.97,"h":74.01,"l":73.6501,"n":170,"o":73.72,"t":"2025-12-24T05:00:00Z","v":16858,"vw":73.813517},{"c":73.95,"h":73.97,"l":73.69,"n":262,"o":73.97,"t":"2025-12-26T05:00:00Z","v":15812,"vw":73.8343},{"c":73.68,"h":73.855,"l":73.51,"n":289,"o":73.7216,"t":"2025-12-29T05:00:00Z","v":21774,"vw":73.636073},{"c":73.69,"h":73.97,"l":73.69,"n":267,"o":73.97,"t":"2025-12-30T05:00:00Z","v":27334,"vw":73.795297},{"c":73.18,"h":73.51,"l":73.18,"n":232,"o":73.51,"t":"2025-12-31T05:00:00Z","v":11229,"vw":73.315089},{"c":74.16,"h":74.24,"l":73.4,"n":434,"o":73.4,"t":"2026-01-02T05:00:00Z","v":40851,"vw":73.953611},{"c":74.96,"h":75.18,"l":74.43,"n":441,"o":74.5,"t":"2026-01-05T05:00:00Z","v":26269,"vw":74.794016},{"c":75.56,"h":75.591,"l":75.0756,"n":285,"o":75.17,"t":"2026-01-06T05:00:00Z","v":20986,"vw":75.397776},{"c":75.01,"h":75.64,"l":74.9041,"n":346,"o":75.64,"t":"2026-01-07T05:00:00Z","v":34681,"vw":75.132642},{"c":75.6,"h":75.6,"l":74.946,"n":242,"o":74.99,"t":"2026-01-08T05:00:00Z","v":23554,"vw":75.475886},{"c":76.06,"h":76.12,"l":75.615,"n":278,"o":76.01,"t":"2026-01-09T05:00:00Z","v":23655,"vw":75.916623},{"c":76.25,"h":76.25,"l":75.74,"n":378,"o":76.07,"t":"2026-01-12T05:00:00Z","v":26424,"vw":76.061734},{"c":76.09,"h":76.55,"l":75.9569,"n":260,"o":76.55,"t":"2026-01-13T05:00:00Z","v":17359,"vw":76.183912},{"c":76.42,"h":76.48,"l":76,"n":341,"o":76,"t":"2026-01-14T05:00:00Z","v":27151,"vw":76.311836},{"c":76.8,"h":77.04,"l":76.595,"n":311,"o":76.98,"t":"2026-01-15T05:00:00Z","v":24484,"vw":76.863382},{"c":76.72,"h":76.87,"l":76.4601,"n":331,"o":76.8,"t":"2026-01-16T05:00:00Z","v":14878,"vw":76.712312},{"c":75.85,"h":76.37,"l":75.706,"n":532,"o":76.33,"t":"2026-01-20T05:00:00Z","v":30761,"vw":75.9498},{"c":77.31,"h":77.46,"l":76.61,"n":353,"o":76.7,"t":"2026-01-21T05:00:00Z","v":45092,"vw":76.997399},{"c":77.54,"h":77.98,"l":77.415,"n":279,"o":77.98,"t":"2026-01-22T05:00:00Z","v":45134,"vw":77.659345},{"c":77.43,"h":77.74,"l":77.21,"n":344,"o":77.74,"t":"2026-01-23T05:00:00Z","v":40317,"vw":77.330933},{"c":77.67,"h":78.02,"l":77.57,"n":329,"o":78.02,"t":"2026-01-26T05:00:00Z","v":24820,"vw":77.693186},{"c":78.37,"h":78.38,"l":78.01,"n":256,"o":78.33,"t":"2026-01-27T05:00:00Z","v":11935,"vw":78.19551},{"c":78.24,"h":78.66,"l":78.01,"n":274,"o":78.66,"t":"2026-01-28T05:00:00Z","v":20784,"vw":78.240185},{"c":78.93,"h":79.005,"l":78.01,"n":228,"o":78.78,"t":"2026-01-29T05:00:00Z","v":9907,"vw":78.521809},{"c":78.02,"h":78.75,"l":77.4231,"n":412,"o":78.75,"t":"2026-01-30T05:00:00Z","v":29571,"vw":78.074373},{"c":78.68,"h":78.7,"l":77.63,"n":508,"o":77.66,"t":"2026-02-02T05:00:00Z","v":52063,"vw":78.441848},{"c":79.33,"h":79.49,"l":78.6,"n":352,"o":78.68,"t":"2026-02-03T05:00:00Z","v":37473,"vw":79.199244},{"c":79.82,"h":80.22,"l":79.304,"n":306,"o":79.53,"t":"2026-02-04T05:00:00Z","v":15572,"vw":79.738163},{"c":78.92,"h":79.5,"l":78.73,"n":341,"o":78.73,"t":"2026-02-05T05:00:00Z","v":16243,"vw":79.053144},{"c":80.69,"h":80.75,"l":79.08,"n":235,"o":79.08,"t":"2026-02-06T05:00:00Z","v":19876,"vw":80.305576},{"c":81.16,"h":81.29,"l":80.53,"n":511,"o":80.83,"t":"2026-02-09T05:00:00Z","v":42026,"vw":81.141675},{"c":81.07,"h":81.34,"l":80.945,"n":436,"o":81.2,"t":"2026-02-10T05:00:00Z","v":31718,"vw":81.154377},{"c":81.84,"h":81.92,"l":81.21,"n":386,"o":81.92,"t":"2026-02-11T05:00:00Z","v":51176,"vw":81.602483},{"c":80.78,"h":82.45,"l":80.5262,"n":559,"o":82.45,"t":"2026-02-12T05:00:00Z","v":45195,"vw":81.282899},{"c":81.3,"h":81.47,"l":80.47,"n":325,"o":81.03,"t":"2026-02-13T05:00:00Z","v":18108,"vw":81.097865},{"c":81.29,"h":81.4,"l":80.33,"n":604,"o":81.25,"t":"2026-02-17T05:00:00Z","v":52705,"vw":80.907986},{"c":81.68,"h":81.95,"l":81.16,"n":325,"o":81.16,"t":"2026-02-18T05:00:00Z","v":26372,"vw":81.643797},{"c":81.52,"h":81.52,"l":81.155,"n":358,"o":81.35,"t":"2026-02-19T05:00:00Z","v":141645,"vw":81.338338},{"c":82.27,"h":82.27,"l":81.29,"n":481,"o":81.52,"t":"2026-02-20T05:00:00Z","v":50072,"vw":81.87941},{"c":81.39,"h":82.31,"l":81.0347,"n":540,"o":82.255,"t":"2026-02-23T05:00:00Z","v":47745,"vw":81.386331},{"c":81.91,"h":81.96,"l":81.2,"n":333,"o":81.4,"t":"2026-02-24T05:00:00Z","v":28870,"vw":81.803536},{"c":82.27,"h":82.3,"l":81.6801,"n":264,"o":82.3,"t":"2026-02-25T05:00:00Z","v":10846,"vw":82.0767},{"c":82.19,"h":82.49,"l":81.575,"n":506,"o":82.49,"t":"2026-02-26T05:00:00Z","v":64846,"vw":82.008198},{"c":81.9,"h":82.08,"l":81.41,"n":508,"o":82.08,"t":"2026-02-27T05:00:00Z","v":24983,"vw":81.683692},{"c":81.54,"h":81.72,"l":80.6201,"n":596,"o":81.36,"t":"2026-03-02T05:00:00Z","v":29118,"vw":81.316724},{"c":79.66,"h":79.98,"l":78.09,"n":487,"o":79.45,"t":"2026-03-03T05:00:00Z","v":19523,"vw":79.433943},{"c":80.23,"h":80.3,"l":79.565,"n":369,"o":80.28,"t":"2026-03-04T05:00:00Z","v":22769,"vw":80.083685},{"c":78.85,"h":79.64,"l":78.195,"n":648,"o":79.58,"t":"2026-03-05T05:00:00Z","v":49873,"vw":78.888995},{"c":77.72,"h":78.15,"l":77.189,"n":574,"o":78.15,"t":"2026-03-06T05:00:00Z","v":37682,"vw":77.721193},{"c":78.12,"h":78.12,"l":75.9,"n":544,"o":76.5,"t":"2026-03-09T04:00:00Z","v":36223,"vw":76.716162},{"c":78.12,"h":79.175,"l":78,"n":376,"o":78.31,"t":"2026-03-10T04:00:00Z","v":19836,"vw":78.434138},{"c":78.14,"h":78.27,"l":77.61,"n":314,"o":77.94,"t":"2026-03-11T04:00:00Z","v":10032,"vw":77.919862},{"c":76.77,"h":77.64,"l":76.665,"n":423,"o":77.64,"t":"2026-03-12T04:00:00Z","v":16304,"vw":76.933796},{"c":76.27,"h":77.27,"l":76.15,"n":407,"o":77.27,"t":"2026-03-13T04:00:00Z","v":34340,"vw":76.442573},{"c":77.09,"h":77.4199,"l":76.9,"n":483,"o":77.32,"t":"2026-03-16T04:00:00Z","v":31978,"vw":77.079164},{"c":77.65,"h":77.99,"l":77.24,"n":376,"o":77.24,"t":"2026-03-17T04:00:00Z","v":28104,"vw":77.798026},{"c":76.68,"h":77.68,"l":76.68,"n":336,"o":77.68,"t":"2026-03-18T04:00:00Z","v":20611,"vw":77.175339},{"c":76.78,"h":77.04,"l":75.92,"n":315,"o":76,"t":"2026-03-19T04:00:00Z","v":18206,"vw":76.250415},{"c":75.43,"h":76.68,"l":74.99,"n":407,"o":76.68,"t":"2026-03-20T04:00:00Z","v":22747,"vw":75.6927},{"c":76.72,"h":77.405,"l":75.93,"n":346,"o":75.93,"t":"2026-03-23T04:00:00Z","v":15745,"vw":76.760017},{"c":77.0281,"h":77.42,"l":76.16,"n":309,"o":76.16,"t":"2026-03-24T04:00:00Z","v":26509,"vw":77.084333},{"c":77.79,"h":77.9101,"l":77.39,"n":210,"o":77.39,"t":"2026-03-25T04:00:00Z","v":15719,"vw":77.625662},{"c":76.64,"h":77.52,"l":76.61,"n":288,"o":77.36,"t":"2026-03-26T04:00:00Z","v":17951,"vw":77.06161},{"c":76.05,"h":76.7,"l":75.9089,"n":400,"o":76.2038,"t":"2026-03-27T04:00:00Z","v":24742,"vw":76.231306},{"c":75.63,"h":76.99,"l":75.365,"n":384,"o":76.99,"t":"2026-03-30T04:00:00Z","v":15105,"vw":76.088626},{"c":77.54,"h":77.54,"l":76.07,"n":300,"o":76.07,"t":"2026-03-31T04:00:00Z","v":20421,"vw":76.552318},{"c":78.03,"h":78.5,"l":77.86,"n":420,"o":78.105,"t":"2026-04-01T04:00:00Z","v":30838,"vw":78.062509},{"c":78.01,"h":78.01,"l":76.89,"n":329,"o":77.22,"t":"2026-04-02T04:00:00Z","v":16518,"vw":77.599793},{"c":78.49,"h":78.49,"l":77.945,"n":430,"o":78.34,"t":"2026-04-06T04:00:00Z","v":18753,"vw":78.229278},{"c":78.46,"h":78.46,"l":77.695,"n":350,"o":78.43,"t":"2026-04-07T04:00:00Z","v":15954,"vw":78.044194},{"c":80.68,"h":80.68,"l":79.84,"n":388,"o":79.84,"t":"2026-04-08T04:00:00Z","v":37995,"vw":80.463745},{"c":81,"h":81.2382,"l":80.45,"n":263,"o":80.58,"t":"2026-04-09T04:00:00Z","v":27594,"vw":80.844007},{"c":80.83,"h":81.175,"l":80.61,"n":425,"o":81.15,"t":"2026-04-10T04:00:00Z","v":28408,"vw":80.795069},{"c":81.33,"h":81.33,"l":80.3427,"n":508,"o":80.79,"t":"2026-04-13T04:00:00Z","v":37933,"vw":80.858855},{"c":81.72,"h":81.78,"l":81.25,"n":342,"o":81.45,"t":"2026-04-14T04:00:00Z","v":41211,"vw":81.628179},{"c":81.41,"h":81.49,"l":81.13,"n":396,"o":81.13,"t":"2026-04-15T04:00:00Z","v":17664,"vw":81.358302},{"c":81.61,"h":81.6694,"l":81.3846,"n":277,"o":81.5,"t":"2026-04-16T04:00:00Z","v":13120,"vw":81.523948},{"c":82.59,"h":82.919,"l":82.09,"n":334,"o":82.18,"t":"2026-04-17T04:00:00Z","v":20063,"vw":82.540914},{"c":82.55,"h":82.5899,"l":82.15,"n":425,"o":82.15,"t":"2026-04-20T04:00:00Z","v":30738,"vw":82.406711},{"c":81.81,"h":82.6699,"l":81.81,"n":336,"o":82.66,"t":"2026-04-21T04:00:00Z","v":13287,"vw":82.279323},{"c":82.27,"h":82.3899,"l":81.99,"n":432,"o":82.03,"t":"2026-04-22T04:00:00Z","v":47424,"vw":82.153603},{"c":82.0986,"h":82.51,"l":81.565,"n":283,"o":82.42,"t":"2026-04-23T04:00:00Z","v":25758,"vw":82.305225},{"c":82.28,"h":82.58,"l":81.8848,"n":303,"o":82.58,"t":"2026-04-24T04:00:00Z","v":39132,"vw":82.186155},{"c":82.1935,"h":82.58,"l":82.0601,"n":388,"o":82.58,"t":"2026-04-27T04:00:00Z","v":24268,"vw":82.273783},{"c":82.05,"h":82.42,"l":81.8023,"n":352,"o":82.42,"t":"2026-04-28T04:00:00Z","v":24020,"vw":81.974866},{"c":81.6047,"h":82,"l":81.38,"n":337,"o":81.63,"t":"2026-04-29T04:00:00Z","v":25117,"vw":81.669737},{"c":83.0409,"h":83.07,"l":81.96,"n":355,"o":81.96,"t":"2026-04-30T04:00:00Z","v":37842,"vw":82.596863},{"c":82.83,"h":83.2602,"l":82.75,"n":477,"o":83.03,"t":"2026-05-01T04:00:00Z","v":28940,"vw":82.994114},{"c":82.0972,"h":82.89,"l":81.89,"n":540,"o":82.89,"t":"2026-05-04T04:00:00Z","v":29461,"vw":82.277179},{"c":83.2853,"h":83.4899,"l":82.8688,"n":311,"o":82.8688,"t":"2026-05-05T04:00:00Z","v":10755,"vw":83.211235},{"c":84.34,"h":84.42,"l":84.04,"n":396,"o":84.31,"t":"2026-05-06T04:00:00Z","v":31518,"vw":84.259427},{"c":83.38,"h":84.37,"l":83.3,"n":457,"o":84.335,"t":"2026-05-07T04:00:00Z","v":35286,"vw":83.575366},{"c":84.0338,"h":84.2,"l":83.7723,"n":468,"o":84.2,"t":"2026-05-08T04:00:00Z","v":20293,"vw":83.946267},{"c":84.0313,"h":84.35,"l":84,"n":513,"o":84,"t":"2026-05-11T04:00:00Z","v":20189,"vw":84.165983},{"c":83.63,"h":84.06,"l":82.9,"n":357,"o":84.06,"t":"2026-05-12T04:00:00Z","v":14818,"vw":83.357323},{"c":84.04,"h":84.22,"l":83.62,"n":447,"o":84.22,"t":"2026-05-13T04:00:00Z","v":64771,"vw":83.85175},{"c":84.29,"h":84.51,"l":83.76,"n":317,"o":83.76,"t":"2026-05-14T04:00:00Z","v":25984,"vw":84.317514},{"c":83.13,"h":83.37,"l":83,"n":431,"o":83.08,"t":"2026-05-15T04:00:00Z","v":21172,"vw":83.117436},{"c":83.37,"h":83.69,"l":82.87,"n":484,"o":83.69,"t":"2026-05-18T04:00:00Z","v":35606,"vw":83.261754},{"c":82.73,"h":83.13,"l":82.375,"n":378,"o":83.13,"t":"2026-05-19T04:00:00Z","v":16703,"vw":82.645235},{"c":83.83,"h":83.83,"l":82.6396,"n":264,"o":83.18,"t":"2026-05-20T04:00:00Z","v":16590,"vw":83.629906},{"c":84.05,"h":84.1299,"l":83.0562,"n":341,"o":83.84,"t":"2026-05-21T04:00:00Z","v":32573,"vw":83.63648},{"c":84.43,"h":84.58,"l":84.15,"n":441,"o":84.3,"t":"2026-05-22T04:00:00Z","v":31800,"vw":84.370955},{"c":85.62,"h":85.6781,"l":84.92,"n":517,"o":84.92,"t":"2026-05-26T04:00:00Z","v":33118,"vw":85.461628},{"c":85.39,"h":85.93,"l":85.21,"n":411,"o":85.93,"t":"2026-05-27T04:00:00Z","v":28446,"vw":85.463245},{"c":85.36,"h":85.56,"l":84.765,"n":290,"o":84.87,"t":"2026-05-28T04:00:00Z","v":24310,"vw":85.365896},{"c":85.28,"h":85.82,"l":85.22,"n":597,"o":85.82,"t":"2026-05-29T04:00:00Z","v":120426,"vw":85.431857},{"c":85.22,"h":85.42,"l":84.8401,"n":628,"o":85.42,"t":"2026-06-01T04:00:00Z","v":40835,"vw":85.082731},{"c":85.84,"h":85.89,"l":85.28,"n":379,"o":85.28,"t":"2026-06-02T04:00:00Z","v":23619,"vw":85.811316},{"c":85.43,"h":85.7,"l":85.37,"n":422,"o":85.495,"t":"2026-06-03T04:00:00Z","v":30015,"vw":85.565419},{"c":85.82,"h":85.93,"l":85.56,"n":299,"o":85.76,"t":"2026-06-04T04:00:00Z","v":19337,"vw":85.744866},{"c":83.94,"h":85.5,"l":83.72,"n":733,"o":85.41,"t":"2026-06-05T04:00:00Z","v":57007,"vw":84.683759},{"c":84.33,"h":84.81,"l":84.325,"n":480,"o":84.81,"t":"2026-06-08T04:00:00Z","v":32038,"vw":84.59065},{"c":84.45,"h":85.31,"l":83.455,"n":484,"o":84.57,"t":"2026-06-09T04:00:00Z","v":37351,"vw":84.344253},{"c":83.67,"h":84.74,"l":83.67,"n":364,"o":84.215,"t":"2026-06-10T04:00:00Z","v":17831,"vw":84.141861},{"c":85.21,"h":85.2799,"l":83.74,"n":357,"o":83.93,"t":"2026-06-11T04:00:00Z","v":24066,"vw":84.251297},{"c":85.85,"h":86.09,"l":85.02,"n":481,"o":85.67,"t":"2026-06-12T04:00:00Z","v":27417,"vw":85.76697},{"c":86.27,"h":87.03,"l":86.205,"n":966,"o":87.03,"t":"2026-06-15T04:00:00Z","v":74796,"vw":86.49094},{"c":85.93,"h":86.555,"l":85.89,"n":593,"o":86.555,"t":"2026-06-16T04:00:00Z","v":248301,"vw":86.133998},{"c":84.92,"h":86.27,"l":84.7188,"n":505,"o":85.95,"t":"2026-06-17T04:00:00Z","v":27300,"vw":85.838439},{"c":85.41,"h":85.4699,"l":85.0801,"n":380,"o":85.4017,"t":"2026-06-18T04:00:00Z","v":29096,"vw":85.354899},{"c":85.82,"h":85.9087,"l":85.37,"n":607,"o":85.41,"t":"2026-06-22T04:00:00Z","v":31640,"vw":85.756122},{"c":84.65,"h":85.0295,"l":84.25,"n":568,"o":84.94,"t":"2026-06-23T04:00:00Z","v":57611,"vw":84.819031},{"c":84.53,"h":84.83,"l":84.1701,"n":421,"o":84.75,"t":"2026-06-24T04:00:00Z","v":31987,"vw":84.51868},{"c":85.04,"h":85.49,"l":84.83,"n":482,"o":85.49,"t":"2026-06-25T04:00:00Z","v":29598,"vw":85.082209},{"c":84.8,"h":85.08,"l":84.445,"n":582,"o":84.86,"t":"2026-06-26T04:00:00Z","v":44356,"vw":84.705288},{"c":84.92,"h":85.28,"l":84.29,"n":784,"o":85.28,"t":"2026-06-29T04:00:00Z","v":66430,"vw":84.735559},{"c":85.02,"h":85.1698,"l":84.7757,"n":485,"o":84.94,"t":"2026-06-30T04:00:00Z","v":44004,"vw":85.020246},{"c":84.53,"h":85.18,"l":84.5,"n":794,"o":85.01,"t":"2026-07-01T04:00:00Z","v":58542,"vw":84.88806},{"c":85,"h":85.6852,"l":84.31,"n":739,"o":85.27,"t":"2026-07-02T04:00:00Z","v":77382,"vw":84.714527},{"c":85.47,"h":85.58,"l":85.305,"n":800,"o":85.58,"t":"2026-07-06T04:00:00Z","v":54815,"vw":85.438909},{"c":84.7,"h":85.5,"l":84.61,"n":647,"o":85.5,"t":"2026-07-07T04:00:00Z","v":40905,"vw":84.840017},{"c":84.43,"h":84.51,"l":83.8,"n":628,"o":84.34,"t":"2026-07-08T04:00:00Z","v":41243,"vw":84.226942},{"c":84.9,"h":85.13,"l":84.575,"n":569,"o":84.91,"t":"2026-07-09T04:00:00Z","v":47775,"vw":84.901853},{"c":85.41,"h":85.48,"l":84.95,"n":462,"o":85.3,"t":"2026-07-10T04:00:00Z","v":35684,"vw":85.347088},{"c":85.08,"h":85.5279,"l":84.9779,"n":1022,"o":85.41,"t":"2026-07-13T04:00:00Z","v":83828,"vw":85.187306},{"c":85.23,"h":85.72,"l":85.19,"n":611,"o":85.26,"t":"2026-07-14T04:00:00Z","v":58642,"vw":85.299683},{"c":85.55,"h":85.6,"l":85.02,"n":563,"o":85.4793,"t":"2026-07-15T04:00:00Z","v":39723,"vw":85.405205},{"c":85.55,"h":85.8,"l":85.33,"n":436,"o":85.53,"t":"2026-07-16T04:00:00Z","v":28291,"vw":85.548333},{"c":85.09,"h":85.3294,"l":84.53,"n":679,"o":85.12,"t":"2026-07-17T04:00:00Z","v":38689,"vw":85.058591},{"c":84.62,"h":85.25,"l":84.585,"n":630,"o":85.25,"t":"2026-07-20T04:00:00Z","v":43652,"vw":84.885158},{"c":85.72,"h":85.72,"l":85,"n":607,"o":85.01,"t":"2026-07-21T04:00:00Z","v":84431,"vw":85.565809},{"c":85.86,"h":86.17,"l":85.53,"n":508,"o":85.53,"t":"2026-07-22T04:00:00Z","v":29201,"vw":85.874792},{"c":85.27,"h":85.67,"l":84.98,"n":640,"o":85.67,"t":"2026-07-23T04:00:00Z","v":44083,"vw":85.160567},{"c":85.51,"h":85.87,"l":85.27,"n":590,"o":85.27,"t":"2026-07-24T04:00:00Z","v":58852,"vw":85.518588},{"c":85.54,"h":86.1,"l":85.245,"n":730,"o":85.6,"t":"2026-07-27T04:00:00Z","v":54717,"vw":85.68986},{"c":85.63,"h":85.75,"l":85.185,"n":748,"o":85.66,"t":"2026-07-28T04:00:00Z","v":55937,"vw":85.600376},{"c":84.73,"h":85.85,"l":84.685,"n":820,"o":85.85,"t":"2026-07-29T04:00:00Z","v":95540,"vw":85.161024},{"c":85.94,"h":85.95,"l":85,"n":628,"o":85.71,"t":"2026-07-30T04:00:00Z","v":55922,"vw":85.453299},{"c":85.8,"h":86.1795,"l":85.05,"n":738,"o":86,"t":"2026-07-31T04:00:00Z","v":68745,"vw":85.681149},{"c":86.71,"h":86.83,"l":86.07,"n":932,"o":86.29,"t":"2026-08-03T04:00:00Z","v":81532,"vw":86.434218},{"c":87.69,"h":87.82,"l":86.7,"n":968,"o":87.05,"t":"2026-08-04T04:00:00Z","v":83573,"vw":87.418642},{"c":87.44,"h":88.41,"l":87.44,"n":626,"o":88.41,"t":"2026-08-05T04:00:00Z","v":51311,"vw":87.707562},{"c":87.45,"h":88.04,"l":87.3001,"n":603,"o":88.04,"t":"2026-08-06T04:00:00Z","v":61226,"vw":87.562015},{"c":87.8243,"h":87.9999,"l":87.51,"n":747,"o":87.98,"t":"2026-08-07T04:00:00Z","v":59209,"vw":87.853021},{"c":87.99,"h":88.11,"l":87.71,"n":694,"o":88.11,"t":"2026-08-10T04:00:00Z","v":51170,"vw":87.946783},{"c":88.07,"h":88.25,"l":87.955,"n":596,"o":88.03,"t":"2026-08-11T04:00:00Z","v":56934,"vw":88.08511},{"c":88.29,"h":88.36,"l":87.92,"n":659,"o":87.92,"t":"2026-08-12T04:00:00Z","v":59248,"vw":88.26006},{"c":88.51,"h":88.62,"l":88.02,"n":688,"o":88.6,"t":"2026-08-13T04:00:00Z","v":55144,"vw":88.421075},{"c":88.79,"h":89.04,"l":88.605,"n":598,"o":89.04,"t":"2026-08-14T04:00:00Z","v":43278,"vw":88.817883},{"c":88.65,"h":88.9089,"l":88.6,"n":819,"o":88.72,"t":"2026-08-17T04:00:00Z","v":50241,"vw":88.717873},{"c":87.87,"h":88.7,"l":87.87,"n":708,"o":88.39,"t":"2026-08-18T04:00:00Z","v":44868,"vw":88.131105},{"c":88.02,"h":88.62,"l":87.99,"n":410,"o":87.99,"t":"2026-08-19T04:00:00Z","v":23511,"vw":88.31887},{"c":87.66,"h":88.1199,"l":87.6,"n":598,"o":87.88,"t":"2026-08-20T04:00:00Z","v":32343,"vw":87.822062},{"c":88.34,"h":88.43,"l":87.75,"n":520,"o":87.75,"t":"2026-08-21T04:00:00Z","v":24486,"vw":88.285963},{"c":88.25,"h":88.48,"l":88.04,"n":671,"o":88.22,"t":"2026-08-24T04:00:00Z","v":43355,"vw":88.213588},{"c":88.41,"h":88.83,"l":88.085,"n":726,"o":88.83,"t":"2026-08-25T04:00:00Z","v":69632,"vw":88.286681},{"c":88.42,"h":88.6,"l":88.14,"n":482,"o":88.14,"t":"2026-08-26T04:00:00Z","v":35220,"vw":88.432165},{"c":88.26,"h":88.45,"l":87.85,"n":550,"o":88.45,"t":"2026-08-27T04:00:00Z","v":37132,"vw":88.146899},{"c":88.09,"h":88.545,"l":87.89,"n":633,"o":88.4,"t":"2026-08-28T04:00:00Z","v":43607,"vw":88.189167},{"c":88.38,"h":88.38,"l":87.68,"n":962,"o":88.17,"t":"2026-08-31T04:00:00Z","v":70879,"vw":87.903669},{"c":87.3569,"h":88.01,"l":87.23,"n":758,"o":88.01,"t":"2026-09-01T04:00:00Z","v":27522,"vw":87.59756},{"c":88.007,"h":88.15,"l":87.57,"n":501,"o":87.57,"t":"2026-09-02T04:00:00Z","v":36007,"vw":88.009081},{"c":88.85,"h":88.8803,"l":88.2,"n":554,"o":88.2,"t":"2026-09-03T04:00:00Z","v":58381,"vw":88.688636},{"c":88.88,"h":88.955,"l":88.07,"n":686,"o":88.07,"t":"2026-09-04T04:00:00Z","v":81078,"vw":88.810136},{"c":88.1,"h":88.77,"l":88.1,"n":1107,"o":88.73,"t":"2026-09-08T04:00:00Z","v":100401,"vw":88.457887},{"c":87.7,"h":88.1,"l":87.665,"n":770,"o":87.75,"t":"2026-09-09T04:00:00Z","v":49016,"vw":87.818178},{"c":86.775,"h":87.06,"l":86.68,"n":631,"o":87.06,"t":"2026-09-10T04:00:00Z","v":28934,"vw":86.834039},{"c":87.38,"h":87.66,"l":87.18,"n":864,"o":87.18,"t":"2026-09-11T04:00:00Z","v":64403,"vw":87.439694},{"c":87.06,"h":87.4,"l":86.8005,"n":724,"o":87.17,"t":"2026-09-14T04:00:00Z","v":42955,"vw":87.136927},{"c":86.8,"h":87.26,"l":86.47,"n":740,"o":87.26,"t":"2026-09-15T04:00:00Z","v":53304,"vw":86.751334},{"c":85.938,"h":87.2173,"l":85.3251,"n":744,"o":86.81,"t":"2026-09-16T04:00:00Z","v":49570,"vw":86.262072},{"c":86.49,"h":86.89,"l":86.46,"n":540,"o":86.46,"t":"2026-09-17T04:00:00Z","v":29323,"vw":86.574817},{"c":86.05,"h":86.22,"l":85.7563,"n":577,"o":86.19,"t":"2026-09-18T04:00:00Z","v":27870,"vw":85.950491},{"c":86.69,"h":86.78,"l":86.17,"n":975,"o":86.25,"t":"2026-09-21T04:00:00Z","v":70539,"vw":86.507956},{"c":86.37,"h":86.91,"l":86.215,"n":682,"o":86.91,"t":"2026-09-22T04:00:00Z","v":41430,"vw":86.391763},{"c":85.48,"h":86.33,"l":85.45,"n":803,"o":86.33,"t":"2026-09-23T04:00:00Z","v":56980,"vw":85.763769},{"c":85.34,"h":85.55,"l":85.06,"n":724,"o":85.5,"t":"2026-09-24T04:00:00Z","v":43644,"vw":85.225489},{"c":85.77,"h":85.8699,"l":85.25,"n":862,"o":85.51,"t":"2026-09-25T04:00:00Z","v":85180,"vw":85.670422},{"c":85.21,"h":85.6674,"l":85.004,"n":1203,"o":85.56,"t":"2026-09-28T04:00:00Z","v":61757,"vw":85.247251},{"c":84.92,"h":85.17,"l":84.528,"n":821,"o":85.17,"t":"2026-09-29T04:00:00Z","v":76576,"vw":84.736305},{"c":84.36,"h":85.53,"l":84.36,"n":900,"o":85.53,"t":"2026-09-30T04:00:00Z","v":65239,"vw":84.757239},{"c":84.52,"h":84.55,"l":83.71,"n":982,"o":84.55,"t":"2026-10-01T04:00:00Z","v":122311,"vw":84.239909},{"c":85.16,"h":85.21,"l":84.83,"n":669,"o":85.03,"t":"2026-10-02T04:00:00Z","v":55501,"vw":85.029122},{"c":85.5,"h":85.6535,"l":84.82,"n":896,"o":85.33,"t":"2026-10-05T04:00:00Z","v":47091,"vw":85.447503},{"c":85.68,"h":85.94,"l":85.37,"n":521,"o":85.37,"t":"2026-10-06T04:00:00Z","v":52320,"vw":85.729781},{"c":84.9,"h":85.29,"l":84.64,"n":605,"o":85.29,"t":"2026-10-07T04:00:00Z","v":38247,"vw":84.875906},{"c":85.16,"h":85.16,"l":84.5,"n":678,"o":84.5,"t":"2026-10-08T04:00:00Z","v":112510,"vw":84.964059},{"c":85.26,"h":85.6,"l":85.1101,"n":376,"o":85.6,"t":"2026-10-09T04:00:00Z","v":11611,"vw":85.264206},{"c":85.39,"h":85.52,"l":84.89,"n":571,"o":84.89,"t":"2026-10-12T04:00:00Z","v":32916,"vw":85.305094},{"c":85.71,"h":85.83,"l":85.28,"n":486,"o":85.83,"t":"2026-10-13T04:00:00Z","v":41475,"vw":85.510152},{"c":85,"h":85.5,"l":84.6,"n":627,"o":85.5,"t":"2026-10-14T04:00:00Z","v":34026,"vw":84.817646},{"c":85.68,"h":85.68,"l":84.8,"n":564,"o":84.94,"t":"2026-10-15T04:00:00Z","v":51883,"vw":85.356692},{"c":85.44,"h":86.3024,"l":85.27,"n":729,"o":86.1252,"t":"2026-10-16T04:00:00Z","v":51757,"vw":85.835716},{"c":85.27,"h":85.88,"l":85.25,"n":527,"o":85.88,"t":"2026-10-19T04:00:00Z","v":27023,"vw":85.368143},{"c":85.75,"h":85.94,"l":85.3424,"n":398,"o":85.51,"t":"2026-10-20T04:00:00Z","v":21211,"vw":85.661948},{"c":85.85,"h":86.19,"l":85.5101,"n":454,"o":86.19,"t":"2026-10-21T04:00:00Z","v":26500,"vw":85.837594}],"volatilityBars":[{"c":86.245,"h":86.495,"l":86.245,"n":110,"o":86.25,"t":"2026-09-21T13:30:00Z","v":8798,"vw":86.379034},{"c":86.3032,"h":86.3032,"l":86.2174,"n":6,"o":86.2174,"t":"2026-09-21T13:45:00Z","v":3189,"vw":86.241823},{"c":86.2,"h":86.2686,"l":86.17,"n":21,"o":86.17,"t":"2026-09-21T14:00:00Z","v":2785,"vw":86.226333},{"c":86.42,"h":86.42,"l":86.295,"n":17,"o":86.3081,"t":"2026-09-21T14:15:00Z","v":2352,"vw":86.351704},{"c":86.365,"h":86.365,"l":86.3323,"n":6,"o":86.35,"t":"2026-09-21T14:30:00Z","v":954,"vw":86.355127},{"c":86.29,"h":86.35,"l":86.29,"n":16,"o":86.335,"t":"2026-09-21T14:45:00Z","v":1842,"vw":86.301574},{"c":86.38,"h":86.38,"l":86.26,"n":39,"o":86.31,"t":"2026-09-21T15:00:00Z","v":1972,"vw":86.294115},{"c":86.395,"h":86.395,"l":86.395,"n":4,"o":86.395,"t":"2026-09-21T15:15:00Z","v":1237,"vw":86.395},{"c":86.44,"h":86.44,"l":86.41,"n":4,"o":86.41,"t":"2026-09-21T15:30:00Z","v":295,"vw":86.425},{"c":86.4598,"h":86.46,"l":86.44,"n":7,"o":86.46,"t":"2026-09-21T15:45:00Z","v":1148,"vw":86.458054},{"c":86.48,"h":86.48,"l":86.43,"n":19,"o":86.44,"t":"2026-09-21T16:00:00Z","v":2040,"vw":86.4611},{"c":86.4734,"h":86.53,"l":86.4734,"n":9,"o":86.53,"t":"2026-09-21T16:15:00Z","v":1305,"vw":86.496654},{"c":86.53,"h":86.53,"l":86.52,"n":7,"o":86.52,"t":"2026-09-21T16:30:00Z","v":537,"vw":86.525942},{"c":86.5362,"h":86.5362,"l":86.505,"n":10,"o":86.52,"t":"2026-09-21T16:45:00Z","v":2378,"vw":86.530592},{"c":86.56,"h":86.56,"l":86.54,"n":5,"o":86.54,"t":"2026-09-21T17:00:00Z","v":317,"vw":86.546842},{"c":86.54,"h":86.54,"l":86.54,"n":1,"o":86.54,"t":"2026-09-21T17:15:00Z","v":131,"vw":86.54},{"c":86.53,"h":86.53,"l":86.525,"n":4,"o":86.525,"t":"2026-09-21T17:30:00Z","v":211,"vw":86.5275},{"c":86.525,"h":86.525,"l":86.525,"n":3,"o":86.525,"t":"2026-09-21T17:45:00Z","v":118,"vw":86.525},{"c":86.61,"h":86.61,"l":86.61,"n":7,"o":86.61,"t":"2026-09-21T18:00:00Z","v":431,"vw":86.61},{"c":86.66,"h":86.66,"l":86.65,"n":6,"o":86.65,"t":"2026-09-21T18:15:00Z","v":1318,"vw":86.652921},{"c":86.66,"h":86.66,"l":86.63,"n":6,"o":86.63,"t":"2026-09-21T18:30:00Z","v":500,"vw":86.638102},{"c":86.655,"h":86.66,"l":86.655,"n":10,"o":86.66,"t":"2026-09-21T18:45:00Z","v":676,"vw":86.659153},{"c":86.65,"h":86.665,"l":86.64,"n":23,"o":86.665,"t":"2026-09-21T19:00:00Z","v":2223,"vw":86.651156},{"c":86.57,"h":86.669,"l":86.57,"n":22,"o":86.669,"t":"2026-09-21T19:15:00Z","v":2015,"vw":86.636791},{"c":86.6399,"h":86.64,"l":86.585,"n":18,"o":86.59,"t":"2026-09-21T19:30:00Z","v":1482,"vw":86.612424},{"c":86.63,"h":86.78,"l":86.51,"n":247,"o":86.59,"t":"2026-09-21T19:45:00Z","v":25834,"vw":86.642398},{"c":86.62,"h":86.71,"l":86.62,"n":11,"o":86.71,"t":"2026-09-21T20:00:00Z","v":836,"vw":86.645779},{"c":86.575,"h":86.91,"l":86.526,"n":44,"o":86.91,"t":"2026-09-22T13:30:00Z","v":3515,"vw":86.698586},{"c":86.61,"h":86.61,"l":86.57,"n":6,"o":86.57,"t":"2026-09-22T13:45:00Z","v":439,"vw":86.595161},{"c":86.72,"h":86.73,"l":86.6967,"n":7,"o":86.6967,"t":"2026-09-22T14:00:00Z","v":594,"vw":86.709303},{"c":86.65,"h":86.65,"l":86.65,"n":3,"o":86.65,"t":"2026-09-22T14:15:00Z","v":188,"vw":86.65},{"c":86.39,"h":86.39,"l":86.39,"n":13,"o":86.39,"t":"2026-09-22T14:30:00Z","v":1530,"vw":86.39},{"c":86.34,"h":86.36,"l":86.25,"n":27,"o":86.315,"t":"2026-09-22T14:45:00Z","v":1791,"vw":86.324436},{"c":86.3284,"h":86.3284,"l":86.29,"n":4,"o":86.29,"t":"2026-09-22T15:00:00Z","v":1438,"vw":86.298658},{"c":86.35,"h":86.36,"l":86.315,"n":22,"o":86.325,"t":"2026-09-22T15:15:00Z","v":7885,"vw":86.320935},{"c":86.2308,"h":86.28,"l":86.2308,"n":9,"o":86.28,"t":"2026-09-22T15:30:00Z","v":5051,"vw":86.277785},{"c":86.29,"h":86.29,"l":86.215,"n":5,"o":86.215,"t":"2026-09-22T15:45:00Z","v":434,"vw":86.256443},{"c":86.3447,"h":86.35,"l":86.34,"n":8,"o":86.35,"t":"2026-09-22T16:00:00Z","v":5455,"vw":86.345451},{"c":86.38,"h":86.38,"l":86.38,"n":2,"o":86.38,"t":"2026-09-22T16:30:00Z","v":247,"vw":86.38},{"c":86.43,"h":86.44,"l":86.4,"n":20,"o":86.4,"t":"2026-09-22T16:45:00Z","v":1087,"vw":86.426775},{"c":86.37,"h":86.3867,"l":86.37,"n":6,"o":86.3867,"t":"2026-09-22T17:15:00Z","v":1042,"vw":86.374636},{"c":86.4627,"h":86.489,"l":86.4,"n":19,"o":86.4,"t":"2026-09-22T17:30:00Z","v":1228,"vw":86.448231},{"c":86.52,"h":86.54,"l":86.52,"n":7,"o":86.54,"t":"2026-09-22T18:00:00Z","v":470,"vw":86.528302},{"c":86.4819,"h":86.4819,"l":86.48,"n":4,"o":86.48,"t":"2026-09-22T18:15:00Z","v":703,"vw":86.481457},{"c":86.44,"h":86.48,"l":86.44,"n":3,"o":86.48,"t":"2026-09-22T18:30:00Z","v":225,"vw":86.458605},{"c":86.42,"h":86.42,"l":86.42,"n":7,"o":86.42,"t":"2026-09-22T19:00:00Z","v":211,"vw":86.42},{"c":86.53,"h":86.53,"l":86.3701,"n":11,"o":86.3701,"t":"2026-09-22T19:30:00Z","v":1066,"vw":86.45824},{"c":86.49,"h":86.54,"l":86.49,"n":6,"o":86.54,"t":"2026-09-22T19:45:00Z","v":1453,"vw":86.516557},{"c":86.37,"h":86.37,"l":86.37,"n":4,"o":86.37,"t":"2026-09-22T20:00:00Z","v":229,"vw":86.37},{"c":85.8524,"h":86.33,"l":85.77,"n":50,"o":86.33,"t":"2026-09-23T13:30:00Z","v":2271,"vw":85.999504},{"c":85.7599,"h":85.77,"l":85.7599,"n":10,"o":85.77,"t":"2026-09-23T13:45:00Z","v":486,"vw":85.765184},{"c":85.73,"h":85.795,"l":85.73,"n":9,"o":85.795,"t":"2026-09-23T14:00:00Z","v":3349,"vw":85.742125},{"c":85.7,"h":85.755,"l":85.7,"n":5,"o":85.755,"t":"2026-09-23T14:15:00Z","v":672,"vw":85.739046},{"c":85.755,"h":85.9,"l":85.755,"n":33,"o":85.84,"t":"2026-09-23T14:30:00Z","v":4473,"vw":85.849424},{"c":85.83,"h":85.83,"l":85.785,"n":18,"o":85.79,"t":"2026-09-23T14:45:00Z","v":1123,"vw":85.804027},{"c":85.8789,"h":85.91,"l":85.8075,"n":29,"o":85.849,"t":"2026-09-23T15:00:00Z","v":6336,"vw":85.851522},{"c":85.9,"h":85.93,"l":85.89,"n":17,"o":85.93,"t":"2026-09-23T15:15:00Z","v":2481,"vw":85.907997},{"c":85.8272,"h":85.8272,"l":85.8272,"n":3,"o":85.8272,"t":"2026-09-23T15:30:00Z","v":185,"vw":85.8272},{"c":85.78,"h":85.83,"l":85.78,"n":7,"o":85.83,"t":"2026-09-23T15:45:00Z","v":11614,"vw":85.785502},{"c":85.785,"h":85.82,"l":85.785,"n":3,"o":85.82,"t":"2026-09-23T16:15:00Z","v":312,"vw":85.806},{"c":85.625,"h":85.75,"l":85.625,"n":25,"o":85.75,"t":"2026-09-23T16:45:00Z","v":653,"vw":85.687189},{"c":85.605,"h":85.605,"l":85.605,"n":1,"o":85.605,"t":"2026-09-23T17:15:00Z","v":178,"vw":85.605},{"c":85.54,"h":85.58,"l":85.54,"n":34,"o":85.565,"t":"2026-09-23T17:30:00Z","v":2358,"vw":85.566545},{"c":85.68,"h":85.68,"l":85.68,"n":69,"o":85.68,"t":"2026-09-23T17:45:00Z","v":2024,"vw":85.68},{"c":85.68,"h":85.69,"l":85.68,"n":22,"o":85.69,"t":"2026-09-23T18:00:00Z","v":1254,"vw":85.688649},{"c":85.56,"h":85.56,"l":85.56,"n":1,"o":85.56,"t":"2026-09-23T18:30:00Z","v":2022,"vw":85.56},{"c":85.51,"h":85.51,"l":85.51,"n":3,"o":85.51,"t":"2026-09-23T18:45:00Z","v":185,"vw":85.51},{"c":85.575,"h":85.61,"l":85.575,"n":13,"o":85.575,"t":"2026-09-23T19:00:00Z","v":996,"vw":85.579332},{"c":85.54,"h":85.59,"l":85.54,"n":7,"o":85.59,"t":"2026-09-23T19:15:00Z","v":630,"vw":85.561553},{"c":85.535,"h":85.57,"l":85.535,"n":9,"o":85.54,"t":"2026-09-23T19:30:00Z","v":1071,"vw":85.544607},{"c":85.465,"h":85.54,"l":85.45,"n":37,"o":85.54,"t":"2026-09-23T19:45:00Z","v":1789,"vw":85.478546},{"c":85.48,"h":85.48,"l":85.48,"n":5,"o":85.48,"t":"2026-09-23T20:00:00Z","v":201,"vw":85.48},{"c":86.85,"h":86.85,"l":85.5,"n":17,"o":85.5,"t":"2026-09-23T21:00:00Z","v":3557,"vw":85.68821},{"c":85.5,"h":85.5,"l":85.5,"n":3,"o":85.5,"t":"2026-09-23T21:15:00Z","v":3002,"vw":85.5},{"c":85.75,"h":85.75,"l":85.75,"n":1,"o":85.75,"t":"2026-09-23T22:00:00Z","v":486,"vw":85.75},{"c":85.48,"h":85.48,"l":85.48,"n":11,"o":85.48,"t":"2026-09-24T08:30:00Z","v":2006,"vw":85.48},{"c":84.9,"h":85.3,"l":84.9,"n":9,"o":85.3,"t":"2026-09-24T09:00:00Z","v":2002,"vw":85.0999},{"c":85.48,"h":85.48,"l":85.48,"n":10,"o":85.48,"t":"2026-09-24T11:15:00Z","v":2001,"vw":85.48},{"c":85.38,"h":85.55,"l":85.38,"n":27,"o":85.5,"t":"2026-09-24T13:30:00Z","v":1732,"vw":85.460636},{"c":85.36,"h":85.39,"l":85.36,"n":8,"o":85.39,"t":"2026-09-24T14:00:00Z","v":646,"vw":85.370772},{"c":85.33,"h":85.385,"l":85.33,"n":13,"o":85.385,"t":"2026-09-24T14:15:00Z","v":5173,"vw":85.340116},{"c":85.33,"h":85.33,"l":85.3,"n":10,"o":85.3,"t":"2026-09-24T14:30:00Z","v":696,"vw":85.321563},{"c":85.19,"h":85.25,"l":85.19,"n":5,"o":85.25,"t":"2026-09-24T14:45:00Z","v":391,"vw":85.225294},{"c":85.1,"h":85.19,"l":85.1,"n":19,"o":85.19,"t":"2026-09-24T15:00:00Z","v":1144,"vw":85.172565},{"c":85.105,"h":85.1907,"l":85.06,"n":84,"o":85.1341,"t":"2026-09-24T15:15:00Z","v":6466,"vw":85.100135},{"c":85.09,"h":85.12,"l":85.07,"n":29,"o":85.095,"t":"2026-09-24T15:30:00Z","v":4301,"vw":85.091094},{"c":85.0735,"h":85.1,"l":85.0601,"n":16,"o":85.0601,"t":"2026-09-24T15:45:00Z","v":2304,"vw":85.064111},{"c":85.07,"h":85.085,"l":85.07,"n":8,"o":85.085,"t":"2026-09-24T16:00:00Z","v":2379,"vw":85.071675},{"c":85.54,"h":85.54,"l":85.54,"n":1,"o":85.54,"t":"2026-09-24T16:15:00Z","v":100,"vw":85.54},{"c":85.3968,"h":85.425,"l":85.3968,"n":6,"o":85.425,"t":"2026-09-24T16:45:00Z","v":630,"vw":85.411703},{"c":85.43,"h":85.43,"l":85.343,"n":6,"o":85.343,"t":"2026-09-24T17:00:00Z","v":509,"vw":85.367755},{"c":85.2274,"h":85.4,"l":85.2274,"n":7,"o":85.4,"t":"2026-09-24T17:15:00Z","v":464,"vw":85.319205},{"c":85.37,"h":85.37,"l":85.37,"n":3,"o":85.37,"t":"2026-09-24T17:30:00Z","v":265,"vw":85.37},{"c":85.275,"h":85.3184,"l":85.275,"n":30,"o":85.3184,"t":"2026-09-24T17:45:00Z","v":410,"vw":85.2967},{"c":85.29,"h":85.29,"l":85.29,"n":2,"o":85.29,"t":"2026-09-24T18:00:00Z","v":403,"vw":85.29},{"c":85.3479,"h":85.37,"l":85.3479,"n":4,"o":85.37,"t":"2026-09-24T18:30:00Z","v":458,"vw":85.354339},{"c":85.304,"h":85.32,"l":85.304,"n":12,"o":85.31,"t":"2026-09-24T18:45:00Z","v":1027,"vw":85.314173},{"c":85.28,"h":85.36,"l":85.28,"n":6,"o":85.35,"t":"2026-09-24T19:00:00Z","v":680,"vw":85.305212},{"c":85.305,"h":85.3499,"l":85.305,"n":4,"o":85.3499,"t":"2026-09-24T19:30:00Z","v":423,"vw":85.336249},{"c":85.335,"h":85.335,"l":85.3,"n":6,"o":85.33,"t":"2026-09-24T19:45:00Z","v":2130,"vw":85.323454},{"c":85.34,"h":85.34,"l":85.34,"n":6,"o":85.34,"t":"2026-09-24T20:00:00Z","v":154,"vw":85.34},{"c":85.41,"h":85.41,"l":85.34,"n":23,"o":85.34,"t":"2026-09-25T08:45:00Z","v":2015,"vw":85.375},{"c":85.458,"h":85.51,"l":85.3827,"n":27,"o":85.51,"t":"2026-09-25T13:30:00Z","v":3649,"vw":85.469891},{"c":85.35,"h":85.35,"l":85.25,"n":12,"o":85.3024,"t":"2026-09-25T14:00:00Z","v":1166,"vw":85.285005},{"c":85.34,"h":85.34,"l":85.34,"n":2,"o":85.34,"t":"2026-09-25T14:15:00Z","v":354,"vw":85.34},{"c":85.3264,"h":85.4,"l":85.3264,"n":18,"o":85.38,"t":"2026-09-25T14:45:00Z","v":1959,"vw":85.351275},{"c":85.4,"h":85.44,"l":85.4,"n":10,"o":85.435,"t":"2026-09-25T15:00:00Z","v":1035,"vw":85.431179},{"c":85.82,"h":85.8699,"l":85.82,"n":19,"o":85.82,"t":"2026-09-25T16:00:00Z","v":2278,"vw":85.824308},{"c":85.84,"h":85.84,"l":85.84,"n":1,"o":85.84,"t":"2026-09-25T16:15:00Z","v":100,"vw":85.84},{"c":85.73,"h":85.73,"l":85.71,"n":2,"o":85.71,"t":"2026-09-25T16:30:00Z","v":29881,"vw":85.72692},{"c":85.6794,"h":85.6918,"l":85.5901,"n":13,"o":85.6,"t":"2026-09-25T16:45:00Z","v":3086,"vw":85.619114},{"c":85.66,"h":85.68,"l":85.66,"n":8,"o":85.68,"t":"2026-09-25T17:00:00Z","v":2526,"vw":85.668107},{"c":85.64,"h":85.66,"l":85.64,"n":4,"o":85.66,"t":"2026-09-25T17:15:00Z","v":544,"vw":85.644},{"c":85.62,"h":85.62,"l":85.62,"n":3,"o":85.62,"t":"2026-09-25T17:30:00Z","v":279,"vw":85.62},{"c":85.65,"h":85.65,"l":85.65,"n":63,"o":85.65,"t":"2026-09-25T17:45:00Z","v":566,"vw":85.65},{"c":85.6859,"h":85.7,"l":85.6859,"n":7,"o":85.7,"t":"2026-09-25T18:15:00Z","v":640,"vw":85.695433},{"c":85.76,"h":85.76,"l":85.73,"n":8,"o":85.73,"t":"2026-09-25T18:45:00Z","v":716,"vw":85.74539},{"c":85.715,"h":85.715,"l":85.715,"n":3,"o":85.715,"t":"2026-09-25T19:00:00Z","v":280,"vw":85.715},{"c":85.6432,"h":85.715,"l":85.6432,"n":3,"o":85.715,"t":"2026-09-25T19:15:00Z","v":802,"vw":85.653239},{"c":85.76,"h":85.76,"l":85.76,"n":2,"o":85.76,"t":"2026-09-25T19:30:00Z","v":177,"vw":85.76},{"c":85.8272,"h":85.8272,"l":85.8272,"n":1,"o":85.8272,"t":"2026-09-25T19:45:00Z","v":300,"vw":85.8272},{"c":85.77,"h":85.77,"l":85.77,"n":4,"o":85.77,"t":"2026-09-25T20:00:00Z","v":151,"vw":85.77},{"c":86.5,"h":86.5,"l":85.9,"n":34,"o":85.9,"t":"2026-09-25T20:15:00Z","v":1644,"vw":86.08},{"c":85.6,"h":86.07,"l":85.6,"n":66,"o":85.9,"t":"2026-09-25T20:30:00Z","v":2915,"vw":85.783009},{"c":85.92,"h":86.05,"l":85.6,"n":145,"o":85.6,"t":"2026-09-25T21:15:00Z","v":11904,"vw":85.722961},{"c":85.99,"h":85.99,"l":85.92,"n":19,"o":85.92,"t":"2026-09-25T21:30:00Z","v":3389,"vw":85.937473},{"c":85.9,"h":86.1,"l":85.9,"n":53,"o":85.9,"t":"2026-09-25T22:15:00Z","v":6867,"vw":85.945829},{"c":86,"h":86.09,"l":85.95,"n":26,"o":86,"t":"2026-09-25T23:15:00Z","v":3557,"vw":85.973007},{"c":85.2,"h":85.4,"l":85.1,"n":88,"o":85.1,"t":"2026-09-28T08:45:00Z","v":8592,"vw":85.163154},{"c":85.3078,"h":85.6674,"l":85.3078,"n":42,"o":85.56,"t":"2026-09-28T13:30:00Z","v":8128,"vw":85.367565},{"c":85.4,"h":85.4,"l":85.4,"n":1,"o":85.4,"t":"2026-09-28T13:45:00Z","v":100,"vw":85.4},{"c":85.51,"h":85.51,"l":85.51,"n":1,"o":85.51,"t":"2026-09-28T14:00:00Z","v":475,"vw":85.51},{"c":85.48,"h":85.48,"l":85.48,"n":3,"o":85.48,"t":"2026-09-28T14:15:00Z","v":242,"vw":85.48},{"c":85.28,"h":85.36,"l":85.28,"n":28,"o":85.3593,"t":"2026-09-28T14:30:00Z","v":2823,"vw":85.348272},{"c":85.0775,"h":85.22,"l":85.0775,"n":14,"o":85.22,"t":"2026-09-28T14:45:00Z","v":1333,"vw":85.171342},{"c":85.08,"h":85.08,"l":85.075,"n":6,"o":85.075,"t":"2026-09-28T15:00:00Z","v":213,"vw":85.0775},{"c":85.12,"h":85.12,"l":85.09,"n":5,"o":85.09,"t":"2026-09-28T15:15:00Z","v":486,"vw":85.112},{"c":85.06,"h":85.06,"l":85.004,"n":15,"o":85.042,"t":"2026-09-28T15:45:00Z","v":6502,"vw":85.05832},{"c":85.1,"h":85.11,"l":85.055,"n":8,"o":85.055,"t":"2026-09-28T16:00:00Z","v":4741,"vw":85.070654},{"c":85.47,"h":85.56,"l":85.21,"n":18,"o":85.21,"t":"2026-09-28T16:15:00Z","v":1958,"vw":85.45759},{"c":85.27,"h":85.27,"l":85.27,"n":2,"o":85.27,"t":"2026-09-28T16:30:00Z","v":421,"vw":85.27},{"c":85.25,"h":85.29,"l":85.2488,"n":17,"o":85.29,"t":"2026-09-28T16:45:00Z","v":1040,"vw":85.269069},{"c":85.49,"h":85.49,"l":85.2644,"n":26,"o":85.2644,"t":"2026-09-28T17:00:00Z","v":1749,"vw":85.410304},{"c":85.325,"h":85.39,"l":85.3223,"n":11,"o":85.39,"t":"2026-09-28T17:30:00Z","v":1310,"vw":85.344027},{"c":85.305,"h":85.3699,"l":85.305,"n":34,"o":85.315,"t":"2026-09-28T18:30:00Z","v":1932,"vw":85.331101},{"c":85.33,"h":85.37,"l":85.32,"n":3,"o":85.32,"t":"2026-09-28T18:45:00Z","v":1042,"vw":85.33382},{"c":85.2617,"h":85.2617,"l":85.2617,"n":2,"o":85.2617,"t":"2026-09-28T19:00:00Z","v":385,"vw":85.2617},{"c":85.28,"h":85.28,"l":85.28,"n":7,"o":85.28,"t":"2026-09-28T19:15:00Z","v":443,"vw":85.28},{"c":85.205,"h":85.205,"l":85.205,"n":1,"o":85.205,"t":"2026-09-28T19:30:00Z","v":350,"vw":85.205},{"c":85.21,"h":85.21,"l":85.21,"n":5,"o":85.21,"t":"2026-09-28T20:00:00Z","v":138,"vw":85.21},{"c":86,"h":86,"l":85.1,"n":14,"o":85.1,"t":"2026-09-28T20:30:00Z","v":5007,"vw":85.279944},{"c":85.55,"h":85.57,"l":85.1,"n":37,"o":85.1,"t":"2026-09-28T21:15:00Z","v":6843,"vw":85.253338},{"c":85.4,"h":85.4,"l":85.39,"n":12,"o":85.39,"t":"2026-09-28T22:15:00Z","v":1253,"vw":85.390912},{"c":85.38,"h":85.38,"l":85.38,"n":328,"o":85.38,"t":"2026-09-28T22:45:00Z","v":705,"vw":85.38},{"c":84.93,"h":85.17,"l":84.73,"n":37,"o":85.17,"t":"2026-09-29T13:30:00Z","v":5725,"vw":85.126597},{"c":84.89,"h":85,"l":84.89,"n":15,"o":85,"t":"2026-09-29T14:15:00Z","v":1189,"vw":84.9647},{"c":84.85,"h":84.97,"l":84.85,"n":32,"o":84.97,"t":"2026-09-29T14:30:00Z","v":2816,"vw":84.905888},{"c":84.89,"h":84.89,"l":84.89,"n":4,"o":84.89,"t":"2026-09-29T14:45:00Z","v":148,"vw":84.89},{"c":84.67,"h":84.81,"l":84.67,"n":38,"o":84.81,"t":"2026-09-29T15:00:00Z","v":4418,"vw":84.708929},{"c":84.57,"h":84.7,"l":84.57,"n":24,"o":84.7,"t":"2026-09-29T15:15:00Z","v":1502,"vw":84.661641},{"c":84.66,"h":84.7,"l":84.5301,"n":16,"o":84.5301,"t":"2026-09-29T15:30:00Z","v":4715,"vw":84.656955},{"c":84.67,"h":84.67,"l":84.67,"n":2,"o":84.67,"t":"2026-09-29T15:45:00Z","v":255,"vw":84.67},{"c":84.615,"h":84.615,"l":84.615,"n":1,"o":84.615,"t":"2026-09-29T16:00:00Z","v":475,"vw":84.615},{"c":84.684,"h":84.684,"l":84.684,"n":3,"o":84.684,"t":"2026-09-29T16:15:00Z","v":1374,"vw":84.684},{"c":84.6151,"h":84.6151,"l":84.59,"n":4,"o":84.59,"t":"2026-09-29T16:30:00Z","v":280,"vw":84.606071},{"c":84.55,"h":84.59,"l":84.55,"n":13,"o":84.55,"t":"2026-09-29T16:45:00Z","v":1086,"vw":84.559127},{"c":84.53,"h":84.54,"l":84.528,"n":6,"o":84.528,"t":"2026-09-29T17:00:00Z","v":651,"vw":84.530627},{"c":84.55,"h":84.55,"l":84.55,"n":3,"o":84.55,"t":"2026-09-29T17:15:00Z","v":420,"vw":84.55},{"c":84.6,"h":84.6081,"l":84.6,"n":16,"o":84.6081,"t":"2026-09-29T17:30:00Z","v":1878,"vw":84.600654},{"c":84.61,"h":84.65,"l":84.6,"n":41,"o":84.6,"t":"2026-09-29T17:45:00Z","v":19399,"vw":84.640439},{"c":84.7,"h":84.76,"l":84.64,"n":11,"o":84.685,"t":"2026-09-29T18:00:00Z","v":1149,"vw":84.726595},{"c":84.76,"h":84.8,"l":84.7,"n":12,"o":84.75,"t":"2026-09-29T18:15:00Z","v":2795,"vw":84.744609},{"c":84.8,"h":84.8,"l":84.73,"n":16,"o":84.78,"t":"2026-09-29T18:30:00Z","v":1411,"vw":84.770418},{"c":84.8399,"h":84.8399,"l":84.81,"n":5,"o":84.81,"t":"2026-09-29T18:45:00Z","v":847,"vw":84.835279},{"c":84.85,"h":84.85,"l":84.85,"n":2,"o":84.85,"t":"2026-09-29T19:15:00Z","v":803,"vw":84.85},{"c":84.83,"h":84.83,"l":84.83,"n":1,"o":84.83,"t":"2026-09-29T19:45:00Z","v":140,"vw":84.83},{"c":84.92,"h":84.92,"l":84.92,"n":5,"o":84.92,"t":"2026-09-29T20:00:00Z","v":208,"vw":84.92},{"c":85,"h":85.63,"l":84.8,"n":125,"o":84.95,"t":"2026-09-29T21:45:00Z","v":18781,"vw":85.013955},{"c":84.97,"h":85,"l":84.91,"n":12,"o":84.91,"t":"2026-09-29T22:15:00Z","v":864,"vw":84.931614},{"c":84.97,"h":84.97,"l":84.97,"n":1,"o":84.97,"t":"2026-09-29T23:00:00Z","v":112,"vw":84.97},{"c":84.91,"h":84.93,"l":84.91,"n":37,"o":84.93,"t":"2026-09-30T10:30:00Z","v":8042,"vw":84.920006},{"c":84.9299,"h":85.53,"l":84.9259,"n":31,"o":85.53,"t":"2026-09-30T13:30:00Z","v":3937,"vw":85.112075},{"c":84.91,"h":84.91,"l":84.892,"n":17,"o":84.91,"t":"2026-09-30T13:45:00Z","v":1443,"vw":84.907711},{"c":84.985,"h":85.02,"l":84.985,"n":5,"o":85.015,"t":"2026-09-30T14:00:00Z","v":1117,"vw":85.007439},{"c":84.955,"h":85.01,"l":84.955,"n":14,"o":85.01,"t":"2026-09-30T14:15:00Z","v":2300,"vw":84.989258},{"c":84.95,"h":84.95,"l":84.95,"n":1,"o":84.95,"t":"2026-09-30T14:30:00Z","v":200,"vw":84.95},{"c":84.97,"h":84.97,"l":84.8582,"n":4,"o":84.8582,"t":"2026-09-30T14:45:00Z","v":336,"vw":84.907499},{"c":84.91,"h":84.95,"l":84.87,"n":7,"o":84.95,"t":"2026-09-30T15:00:00Z","v":493,"vw":84.905714},{"c":84.7501,"h":84.85,"l":84.7501,"n":8,"o":84.85,"t":"2026-09-30T15:15:00Z","v":886,"vw":84.820241},{"c":84.74,"h":84.83,"l":84.74,"n":21,"o":84.815,"t":"2026-09-30T15:30:00Z","v":1774,"vw":84.794473},{"c":84.724,"h":84.724,"l":84.724,"n":2,"o":84.724,"t":"2026-09-30T15:45:00Z","v":267,"vw":84.724},{"c":84.87,"h":84.88,"l":84.82,"n":15,"o":84.82,"t":"2026-09-30T16:00:00Z","v":1646,"vw":84.850764},{"c":84.815,"h":84.84,"l":84.815,"n":9,"o":84.815,"t":"2026-09-30T16:15:00Z","v":844,"vw":84.830152},{"c":84.81,"h":84.81,"l":84.81,"n":2,"o":84.81,"t":"2026-09-30T16:30:00Z","v":404,"vw":84.81},{"c":84.8042,"h":84.8042,"l":84.8,"n":6,"o":84.8,"t":"2026-09-30T16:45:00Z","v":498,"vw":84.802219},{"c":84.7329,"h":84.8,"l":84.7329,"n":10,"o":84.775,"t":"2026-09-30T17:00:00Z","v":2191,"vw":84.773091},{"c":84.6599,"h":84.73,"l":84.6099,"n":34,"o":84.73,"t":"2026-09-30T17:15:00Z","v":7806,"vw":84.663544},{"c":84.7,"h":84.7,"l":84.655,"n":4,"o":84.655,"t":"2026-09-30T17:30:00Z","v":2479,"vw":84.664076},{"c":84.71,"h":84.71,"l":84.66,"n":41,"o":84.665,"t":"2026-09-30T17:45:00Z","v":713,"vw":84.679167},{"c":84.635,"h":84.6628,"l":84.635,"n":15,"o":84.66,"t":"2026-09-30T18:00:00Z","v":2587,"vw":84.648328},{"c":84.55,"h":84.65,"l":84.55,"n":5,"o":84.65,"t":"2026-09-30T18:15:00Z","v":333,"vw":84.612696},{"c":84.54,"h":84.54,"l":84.54,"n":2,"o":84.54,"t":"2026-09-30T18:30:00Z","v":125,"vw":84.54},{"c":84.53,"h":84.57,"l":84.53,"n":14,"o":84.56,"t":"2026-09-30T18:45:00Z","v":3151,"vw":84.560318},{"c":84.5662,"h":84.5662,"l":84.555,"n":4,"o":84.555,"t":"2026-09-30T19:00:00Z","v":225,"vw":84.561062},{"c":84.53,"h":84.55,"l":84.53,"n":4,"o":84.55,"t":"2026-09-30T19:15:00Z","v":327,"vw":84.543846},{"c":84.5,"h":84.5,"l":84.5,"n":14,"o":84.5,"t":"2026-09-30T19:30:00Z","v":359,"vw":84.5},{"c":84.36,"h":84.45,"l":84.36,"n":41,"o":84.45,"t":"2026-09-30T19:45:00Z","v":2516,"vw":84.401178},{"c":84.36,"h":84.36,"l":84.36,"n":5,"o":84.36,"t":"2026-09-30T20:00:00Z","v":176,"vw":84.36},{"c":85,"h":85,"l":84.5,"n":44,"o":84.5,"t":"2026-09-30T21:45:00Z","v":5599,"vw":84.619383},{"c":84.5,"h":85.2,"l":84.5,"n":159,"o":84.5,"t":"2026-09-30T22:00:00Z","v":9236,"vw":84.650585},{"c":84.24,"h":84.25,"l":84.24,"n":34,"o":84.25,"t":"2026-10-01T10:45:00Z","v":12013,"vw":84.245},{"c":83.94,"h":84.55,"l":83.94,"n":55,"o":84.55,"t":"2026-10-01T13:30:00Z","v":7997,"vw":84.307969},{"c":84.045,"h":84.045,"l":84.045,"n":4,"o":84.045,"t":"2026-10-01T13:45:00Z","v":137,"vw":84.045},{"c":83.73,"h":83.9,"l":83.71,"n":28,"o":83.9,"t":"2026-10-01T14:00:00Z","v":1360,"vw":83.749459},{"c":83.81,"h":83.84,"l":83.81,"n":7,"o":83.84,"t":"2026-10-01T14:15:00Z","v":1105,"vw":83.81555},{"c":83.845,"h":83.89,"l":83.845,"n":6,"o":83.89,"t":"2026-10-01T14:30:00Z","v":421,"vw":83.87875},{"c":83.89,"h":83.98,"l":83.85,"n":17,"o":83.8924,"t":"2026-10-01T14:45:00Z","v":1203,"vw":83.893844},{"c":83.78,"h":83.78,"l":83.78,"n":1,"o":83.78,"t":"2026-10-01T15:00:00Z","v":100,"vw":83.78},{"c":83.885,"h":83.92,"l":83.885,"n":8,"o":83.89,"t":"2026-10-01T15:15:00Z","v":941,"vw":83.904149},{"c":83.865,"h":83.9088,"l":83.7302,"n":22,"o":83.7302,"t":"2026-10-01T15:30:00Z","v":2579,"vw":83.855146},{"c":83.93,"h":83.93,"l":83.91,"n":10,"o":83.91,"t":"2026-10-01T15:45:00Z","v":615,"vw":83.916301},{"c":84.06,"h":84.06,"l":84.06,"n":2,"o":84.06,"t":"2026-10-01T16:00:00Z","v":123,"vw":84.06},{"c":84.16,"h":84.16,"l":84.03,"n":16,"o":84.03,"t":"2026-10-01T16:15:00Z","v":4700,"vw":84.046824},{"c":84.21,"h":84.21,"l":84.1653,"n":3,"o":84.1653,"t":"2026-10-01T16:30:00Z","v":412,"vw":84.188248},{"c":84.09,"h":84.2,"l":84.0369,"n":28,"o":84.2,"t":"2026-10-01T16:45:00Z","v":2753,"vw":84.13289},{"c":84.2,"h":84.25,"l":84.0659,"n":17,"o":84.0659,"t":"2026-10-01T17:00:00Z","v":2621,"vw":84.182187},{"c":84.4393,"h":84.4612,"l":84.37,"n":11,"o":84.44,"t":"2026-10-01T17:30:00Z","v":3173,"vw":84.417227},{"c":84.36,"h":84.425,"l":84.2564,"n":101,"o":84.425,"t":"2026-10-01T17:45:00Z","v":14058,"vw":84.336056},{"c":84.24,"h":84.28,"l":84.1538,"n":79,"o":84.2324,"t":"2026-10-01T18:00:00Z","v":11021,"vw":84.23915},{"c":84.301,"h":84.35,"l":84.2401,"n":10,"o":84.295,"t":"2026-10-01T18:15:00Z","v":13775,"vw":84.300116},{"c":84.35,"h":84.35,"l":84.3,"n":17,"o":84.32,"t":"2026-10-01T18:30:00Z","v":6915,"vw":84.308566},{"c":84.282,"h":84.282,"l":84.282,"n":2,"o":84.282,"t":"2026-10-01T18:45:00Z","v":1186,"vw":84.282},{"c":84.3,"h":84.301,"l":84.3,"n":7,"o":84.3,"t":"2026-10-01T19:00:00Z","v":2560,"vw":84.300332},{"c":84.36,"h":84.36,"l":84.35,"n":6,"o":84.35,"t":"2026-10-01T19:15:00Z","v":908,"vw":84.354294},{"c":84.415,"h":84.47,"l":84.38,"n":6,"o":84.46,"t":"2026-10-01T19:30:00Z","v":1304,"vw":84.411924},{"c":84.44,"h":84.44,"l":84.43,"n":4,"o":84.43,"t":"2026-10-01T19:45:00Z","v":370,"vw":84.434286},{"c":84.52,"h":84.52,"l":84.52,"n":4,"o":84.52,"t":"2026-10-01T20:00:00Z","v":232,"vw":84.52},{"c":84.51,"h":84.51,"l":84.51,"n":1,"o":84.51,"t":"2026-10-01T20:15:00Z","v":149,"vw":84.51},{"c":84.65,"h":84.65,"l":84.6,"n":21,"o":84.6,"t":"2026-10-01T21:00:00Z","v":12003,"vw":84.624998},{"c":84.86,"h":85,"l":84.6,"n":53,"o":85,"t":"2026-10-01T23:15:00Z","v":9362,"vw":84.793349},{"c":84.965,"h":85.03,"l":84.907,"n":37,"o":85.03,"t":"2026-10-02T13:30:00Z","v":1801,"vw":84.962191},{"c":85,"h":85.15,"l":85,"n":21,"o":85.15,"t":"2026-10-02T13:45:00Z","v":2862,"vw":85.057739},{"c":85.11,"h":85.155,"l":85.11,"n":17,"o":85.155,"t":"2026-10-02T14:00:00Z","v":687,"vw":85.14391},{"c":85.07,"h":85.07,"l":85.07,"n":4,"o":85.07,"t":"2026-10-02T14:15:00Z","v":270,"vw":85.07},{"c":85.15,"h":85.15,"l":85.05,"n":17,"o":85.06,"t":"2026-10-02T14:30:00Z","v":3655,"vw":85.123141},{"c":85.21,"h":85.21,"l":85.11,"n":19,"o":85.18,"t":"2026-10-02T14:45:00Z","v":3842,"vw":85.133168},{"c":84.83,"h":84.87,"l":84.83,"n":13,"o":84.87,"t":"2026-10-02T15:00:00Z","v":2140,"vw":84.844282},{"c":84.83,"h":84.83,"l":84.83,"n":7,"o":84.83,"t":"2026-10-02T15:15:00Z","v":398,"vw":84.83},{"c":85.03,"h":85.03,"l":84.935,"n":4,"o":84.935,"t":"2026-10-02T15:30:00Z","v":455,"vw":85.00798},{"c":85,"h":85,"l":84.98,"n":29,"o":84.99,"t":"2026-10-02T15:45:00Z","v":2774,"vw":84.994708},{"c":84.91,"h":85,"l":84.91,"n":8,"o":85,"t":"2026-10-02T16:00:00Z","v":2060,"vw":84.985915},{"c":85.01,"h":85.03,"l":85.01,"n":4,"o":85.03,"t":"2026-10-02T16:15:00Z","v":4906,"vw":85.029184},{"c":84.9008,"h":84.9008,"l":84.9008,"n":1,"o":84.9008,"t":"2026-10-02T16:30:00Z","v":518,"vw":84.9008},{"c":85.005,"h":85.059,"l":84.97,"n":6,"o":85.059,"t":"2026-10-02T17:00:00Z","v":1031,"vw":85.036654},{"c":84.98,"h":85.03,"l":84.9401,"n":12,"o":84.9401,"t":"2026-10-02T17:15:00Z","v":1311,"vw":84.989768},{"c":84.92,"h":84.92,"l":84.92,"n":3,"o":84.92,"t":"2026-10-02T17:30:00Z","v":108,"vw":84.92},{"c":85.0499,"h":85.0499,"l":85.0499,"n":3,"o":85.0499,"t":"2026-10-02T17:45:00Z","v":796,"vw":85.0499},{"c":84.94,"h":84.94,"l":84.94,"n":3,"o":84.94,"t":"2026-10-02T18:00:00Z","v":707,"vw":84.94},{"c":84.99,"h":84.99,"l":84.97,"n":16,"o":84.97,"t":"2026-10-02T18:15:00Z","v":3506,"vw":84.975588},{"c":84.99,"h":84.99,"l":84.99,"n":1,"o":84.99,"t":"2026-10-02T18:30:00Z","v":1538,"vw":84.99},{"c":85.04,"h":85.04,"l":85,"n":4,"o":85.03,"t":"2026-10-02T18:45:00Z","v":753,"vw":85.029326},{"c":85.0685,"h":85.0799,"l":85.04,"n":6,"o":85.0799,"t":"2026-10-02T19:00:00Z","v":535,"vw":85.061364},{"c":85.105,"h":85.105,"l":85.095,"n":10,"o":85.095,"t":"2026-10-02T19:15:00Z","v":1483,"vw":85.096722},{"c":85.12,"h":85.12,"l":85.12,"n":2,"o":85.12,"t":"2026-10-02T19:30:00Z","v":126,"vw":85.12},{"c":85.1052,"h":85.1052,"l":85.1052,"n":1,"o":85.1052,"t":"2026-10-02T19:45:00Z","v":290,"vw":85.1052},{"c":85.16,"h":85.16,"l":85.16,"n":4,"o":85.16,"t":"2026-10-02T20:00:00Z","v":198,"vw":85.16},{"c":85.48,"h":85.49,"l":85.25,"n":54,"o":85.25,"t":"2026-10-02T23:30:00Z","v":13295,"vw":85.259042},{"c":85.1,"h":85.1,"l":85.1,"n":14,"o":85.1,"t":"2026-10-05T12:15:00Z","v":4000,"vw":85.1},{"c":85.13,"h":85.13,"l":85.13,"n":10,"o":85.13,"t":"2026-10-05T12:30:00Z","v":3996,"vw":85.13},{"c":84.82,"h":85.33,"l":84.82,"n":56,"o":85.33,"t":"2026-10-05T13:30:00Z","v":2301,"vw":85.074837},{"c":85.23,"h":85.33,"l":85.23,"n":11,"o":85.2974,"t":"2026-10-05T14:15:00Z","v":672,"vw":85.293085},{"c":85.1505,"h":85.21,"l":85.1505,"n":3,"o":85.21,"t":"2026-10-05T14:30:00Z","v":254,"vw":85.174018},{"c":85.1699,"h":85.1699,"l":85.1699,"n":4,"o":85.1699,"t":"2026-10-05T14:45:00Z","v":202,"vw":85.1699},{"c":85.17,"h":85.3129,"l":85.17,"n":5,"o":85.3129,"t":"2026-10-05T15:00:00Z","v":1914,"vw":85.251538},{"c":85.285,"h":85.285,"l":85.23,"n":4,"o":85.23,"t":"2026-10-05T15:15:00Z","v":494,"vw":85.262688},{"c":85.405,"h":85.405,"l":85.37,"n":4,"o":85.37,"t":"2026-10-05T15:30:00Z","v":520,"vw":85.392476},{"c":85.385,"h":85.4399,"l":85.385,"n":2,"o":85.4399,"t":"2026-10-05T15:45:00Z","v":500,"vw":85.42892},{"c":85.44,"h":85.44,"l":85.44,"n":1,"o":85.44,"t":"2026-10-05T16:00:00Z","v":100,"vw":85.44},{"c":85.525,"h":85.56,"l":85.423,"n":12,"o":85.423,"t":"2026-10-05T16:30:00Z","v":6359,"vw":85.505453},{"c":85.52,"h":85.52,"l":85.52,"n":11,"o":85.52,"t":"2026-10-05T16:45:00Z","v":229,"vw":85.52},{"c":85.51,"h":85.51,"l":85.46,"n":32,"o":85.4886,"t":"2026-10-05T17:00:00Z","v":4424,"vw":85.485732},{"c":85.47,"h":85.47,"l":85.47,"n":3,"o":85.47,"t":"2026-10-05T17:30:00Z","v":104,"vw":85.47},{"c":85.56,"h":85.56,"l":85.56,"n":1,"o":85.56,"t":"2026-10-05T17:45:00Z","v":100,"vw":85.56},{"c":85.61,"h":85.61,"l":85.58,"n":9,"o":85.5877,"t":"2026-10-05T18:00:00Z","v":886,"vw":85.594778},{"c":85.55,"h":85.565,"l":85.55,"n":7,"o":85.565,"t":"2026-10-05T18:15:00Z","v":874,"vw":85.55747},{"c":85.57,"h":85.61,"l":85.4701,"n":11,"o":85.59,"t":"2026-10-05T18:30:00Z","v":1175,"vw":85.570341},{"c":85.56,"h":85.56,"l":85.461,"n":3,"o":85.461,"t":"2026-10-05T18:45:00Z","v":437,"vw":85.526675},{"c":85.6535,"h":85.6535,"l":85.5306,"n":5,"o":85.5306,"t":"2026-10-05T19:00:00Z","v":1143,"vw":85.640779},{"c":85.625,"h":85.625,"l":85.625,"n":2,"o":85.625,"t":"2026-10-05T19:15:00Z","v":584,"vw":85.625},{"c":85.54,"h":85.57,"l":85.54,"n":7,"o":85.5485,"t":"2026-10-05T19:30:00Z","v":1235,"vw":85.553383},{"c":85.5,"h":85.5149,"l":85.37,"n":44,"o":85.495,"t":"2026-10-05T19:45:00Z","v":7370,"vw":85.444462},{"c":85.5,"h":85.5,"l":85.5,"n":4,"o":85.5,"t":"2026-10-05T20:00:00Z","v":282,"vw":85.5},{"c":85.6,"h":85.6,"l":85.6,"n":39,"o":85.6,"t":"2026-10-05T20:45:00Z","v":1567,"vw":85.6},{"c":85.7,"h":85.7,"l":85.57,"n":27,"o":85.57,"t":"2026-10-05T21:15:00Z","v":1128,"vw":85.581861},{"c":85.7,"h":85.7,"l":85.7,"n":6,"o":85.7,"t":"2026-10-05T23:15:00Z","v":678,"vw":85.7},{"c":85.58,"h":85.665,"l":85.37,"n":28,"o":85.37,"t":"2026-10-06T13:30:00Z","v":1622,"vw":85.579242},{"c":85.5,"h":85.5,"l":85.5,"n":5,"o":85.5,"t":"2026-10-06T13:45:00Z","v":174,"vw":85.5},{"c":85.78,"h":85.78,"l":85.71,"n":4,"o":85.71,"t":"2026-10-06T14:00:00Z","v":1563,"vw":85.774939},{"c":85.6211,"h":85.63,"l":85.6211,"n":5,"o":85.63,"t":"2026-10-06T14:15:00Z","v":1601,"vw":85.624438},{"c":85.63,"h":85.63,"l":85.63,"n":14,"o":85.63,"t":"2026-10-06T14:30:00Z","v":1657,"vw":85.63},{"c":85.6661,"h":85.6661,"l":85.6661,"n":2,"o":85.6661,"t":"2026-10-06T14:45:00Z","v":4882,"vw":85.6661},{"c":85.7201,"h":85.775,"l":85.71,"n":7,"o":85.775,"t":"2026-10-06T15:00:00Z","v":2521,"vw":85.756152},{"c":85.93,"h":85.93,"l":85.8301,"n":8,"o":85.8301,"t":"2026-10-06T15:15:00Z","v":714,"vw":85.906989},{"c":85.83,"h":85.875,"l":85.83,"n":3,"o":85.875,"t":"2026-10-06T15:30:00Z","v":728,"vw":85.859525},{"c":85.9104,"h":85.94,"l":85.91,"n":11,"o":85.94,"t":"2026-10-06T15:45:00Z","v":1508,"vw":85.920279},{"c":85.83,"h":85.83,"l":85.7301,"n":13,"o":85.795,"t":"2026-10-06T16:00:00Z","v":1667,"vw":85.798432},{"c":85.8332,"h":85.8332,"l":85.8332,"n":7,"o":85.8332,"t":"2026-10-06T16:15:00Z","v":804,"vw":85.8332},{"c":85.765,"h":85.81,"l":85.7,"n":28,"o":85.793,"t":"2026-10-06T16:30:00Z","v":12165,"vw":85.764475},{"c":85.75,"h":85.75,"l":85.735,"n":2,"o":85.735,"t":"2026-10-06T16:45:00Z","v":400,"vw":85.74625},{"c":85.7,"h":85.735,"l":85.7,"n":6,"o":85.735,"t":"2026-10-06T17:00:00Z","v":852,"vw":85.708235},{"c":85.7,"h":85.7,"l":85.7,"n":1,"o":85.7,"t":"2026-10-06T17:15:00Z","v":100,"vw":85.7},{"c":85.7554,"h":85.7554,"l":85.637,"n":9,"o":85.637,"t":"2026-10-06T17:30:00Z","v":5632,"vw":85.739841},{"c":85.641,"h":85.74,"l":85.641,"n":8,"o":85.74,"t":"2026-10-06T17:45:00Z","v":844,"vw":85.661874},{"c":85.72,"h":85.729,"l":85.72,"n":7,"o":85.72,"t":"2026-10-06T18:00:00Z","v":546,"vw":85.721926},{"c":85.7,"h":85.73,"l":85.655,"n":7,"o":85.73,"t":"2026-10-06T18:15:00Z","v":855,"vw":85.696201},{"c":85.6264,"h":85.6264,"l":85.6066,"n":5,"o":85.6066,"t":"2026-10-06T18:30:00Z","v":996,"vw":85.611293},{"c":85.7399,"h":85.7399,"l":85.71,"n":7,"o":85.71,"t":"2026-10-06T19:00:00Z","v":3290,"vw":85.712532},{"c":85.6999,"h":85.73,"l":85.6999,"n":14,"o":85.705,"t":"2026-10-06T19:15:00Z","v":2607,"vw":85.71758},{"c":85.5813,"h":85.5813,"l":85.5813,"n":2,"o":85.5813,"t":"2026-10-06T19:30:00Z","v":189,"vw":85.5813},{"c":85.65,"h":85.65,"l":85.63,"n":16,"o":85.63,"t":"2026-10-06T19:45:00Z","v":1479,"vw":85.635981},{"c":85.68,"h":85.68,"l":85.68,"n":3,"o":85.68,"t":"2026-10-06T20:00:00Z","v":333,"vw":85.68},{"c":85.5,"h":85.5,"l":85.5,"n":31,"o":85.5,"t":"2026-10-07T12:30:00Z","v":2025,"vw":85.5},{"c":85.35,"h":85.35,"l":85.35,"n":2,"o":85.35,"t":"2026-10-07T12:45:00Z","v":1995,"vw":85.35},{"c":84.81,"h":85.29,"l":84.81,"n":28,"o":85.29,"t":"2026-10-07T13:30:00Z","v":1756,"vw":85.111746},{"c":84.82,"h":84.8424,"l":84.7604,"n":8,"o":84.7604,"t":"2026-10-07T13:45:00Z","v":909,"vw":84.804504},{"c":84.86,"h":84.86,"l":84.86,"n":3,"o":84.86,"t":"2026-10-07T14:00:00Z","v":718,"vw":84.86},{"c":84.8,"h":84.83,"l":84.8,"n":17,"o":84.83,"t":"2026-10-07T14:15:00Z","v":1468,"vw":84.820546},{"c":84.8,"h":84.8,"l":84.8,"n":2,"o":84.8,"t":"2026-10-07T14:30:00Z","v":1452,"vw":84.8},{"c":84.73,"h":84.73,"l":84.73,"n":2,"o":84.73,"t":"2026-10-07T14:45:00Z","v":300,"vw":84.73},{"c":84.64,"h":84.715,"l":84.64,"n":8,"o":84.715,"t":"2026-10-07T15:15:00Z","v":2242,"vw":84.68797},{"c":84.76,"h":84.76,"l":84.665,"n":15,"o":84.718,"t":"2026-10-07T15:30:00Z","v":3629,"vw":84.691245},{"c":84.82,"h":84.82,"l":84.7367,"n":11,"o":84.7367,"t":"2026-10-07T15:45:00Z","v":979,"vw":84.791938},{"c":84.83,"h":84.9,"l":84.83,"n":6,"o":84.9,"t":"2026-10-07T16:45:00Z","v":736,"vw":84.889505},{"c":85.02,"h":85.02,"l":85.02,"n":1,"o":85.02,"t":"2026-10-07T17:00:00Z","v":300,"vw":85.02},{"c":84.96,"h":84.96,"l":84.96,"n":3,"o":84.96,"t":"2026-10-07T17:30:00Z","v":122,"vw":84.96},{"c":84.92,"h":84.935,"l":84.92,"n":5,"o":84.935,"t":"2026-10-07T17:45:00Z","v":248,"vw":84.928878},{"c":84.93,"h":84.93,"l":84.93,"n":5,"o":84.93,"t":"2026-10-07T18:00:00Z","v":132,"vw":84.93},{"c":84.96,"h":84.97,"l":84.96,"n":8,"o":84.96,"t":"2026-10-07T18:15:00Z","v":1500,"vw":84.962174},{"c":84.95,"h":84.966,"l":84.89,"n":11,"o":84.96,"t":"2026-10-07T18:30:00Z","v":3641,"vw":84.956776},{"c":84.97,"h":84.98,"l":84.97,"n":5,"o":84.98,"t":"2026-10-07T18:45:00Z","v":2409,"vw":84.970839},{"c":84.98,"h":84.98,"l":84.97,"n":8,"o":84.98,"t":"2026-10-07T19:00:00Z","v":1504,"vw":84.97625},{"c":84.95,"h":84.95,"l":84.95,"n":5,"o":84.95,"t":"2026-10-07T19:15:00Z","v":206,"vw":84.95},{"c":84.92,"h":84.92,"l":84.92,"n":2,"o":84.92,"t":"2026-10-07T19:30:00Z","v":400,"vw":84.92},{"c":84.9,"h":84.9299,"l":84.9,"n":14,"o":84.91,"t":"2026-10-07T19:45:00Z","v":4640,"vw":84.916873},{"c":84.9,"h":84.9,"l":84.9,"n":4,"o":84.9,"t":"2026-10-07T20:00:00Z","v":304,"vw":84.9},{"c":84.5,"h":84.5,"l":84.5,"n":7,"o":84.5,"t":"2026-10-08T13:30:00Z","v":160,"vw":84.5},{"c":84.82,"h":84.9,"l":84.82,"n":6,"o":84.9,"t":"2026-10-08T13:45:00Z","v":10841,"vw":84.891226},{"c":84.85,"h":84.91,"l":84.85,"n":27,"o":84.89,"t":"2026-10-08T14:00:00Z","v":2081,"vw":84.86992},{"c":84.9,"h":84.9,"l":84.855,"n":22,"o":84.855,"t":"2026-10-08T14:15:00Z","v":5201,"vw":84.894278},{"c":84.8,"h":84.92,"l":84.8,"n":12,"o":84.865,"t":"2026-10-08T14:30:00Z","v":5940,"vw":84.823521},{"c":84.79,"h":84.79,"l":84.76,"n":3,"o":84.76,"t":"2026-10-08T14:45:00Z","v":353,"vw":84.781202},{"c":84.73,"h":84.73,"l":84.725,"n":6,"o":84.725,"t":"2026-10-08T15:00:00Z","v":703,"vw":84.727857},{"c":84.61,"h":84.625,"l":84.61,"n":5,"o":84.625,"t":"2026-10-08T15:15:00Z","v":348,"vw":84.616088},{"c":84.61,"h":84.61,"l":84.51,"n":29,"o":84.545,"t":"2026-10-08T15:30:00Z","v":3674,"vw":84.53482},{"c":84.65,"h":84.65,"l":84.5501,"n":19,"o":84.605,"t":"2026-10-08T15:45:00Z","v":2596,"vw":84.601068},{"c":84.69,"h":84.69,"l":84.69,"n":4,"o":84.69,"t":"2026-10-08T16:00:00Z","v":619,"vw":84.69},{"c":84.785,"h":84.94,"l":84.775,"n":19,"o":84.93,"t":"2026-10-08T16:15:00Z","v":2508,"vw":84.886032},{"c":84.765,"h":84.81,"l":84.765,"n":5,"o":84.81,"t":"2026-10-08T16:30:00Z","v":403,"vw":84.79875},{"c":84.79,"h":84.79,"l":84.79,"n":4,"o":84.79,"t":"2026-10-08T17:00:00Z","v":207,"vw":84.79},{"c":84.9168,"h":84.92,"l":84.9,"n":8,"o":84.92,"t":"2026-10-08T17:15:00Z","v":1265,"vw":84.916461},{"c":85.1,"h":85.1,"l":84.94,"n":31,"o":84.95,"t":"2026-10-08T17:30:00Z","v":3470,"vw":84.990787},{"c":85.08,"h":85.09,"l":84.985,"n":39,"o":85.09,"t":"2026-10-08T17:45:00Z","v":1087,"vw":85.064969},{"c":85.0038,"h":85.09,"l":85.0038,"n":8,"o":85.09,"t":"2026-10-08T18:00:00Z","v":614,"vw":85.032576},{"c":85.05,"h":85.09,"l":85.03,"n":10,"o":85.03,"t":"2026-10-08T18:15:00Z","v":3308,"vw":85.051905},{"c":85.05,"h":85.05,"l":85.05,"n":2,"o":85.05,"t":"2026-10-08T18:30:00Z","v":600,"vw":85.05},{"c":85.15,"h":85.15,"l":85.15,"n":2,"o":85.15,"t":"2026-10-08T19:00:00Z","v":337,"vw":85.15},{"c":85.1185,"h":85.1185,"l":85.06,"n":3,"o":85.095,"t":"2026-10-08T19:15:00Z","v":838,"vw":85.103095},{"c":85.05,"h":85.13,"l":85.05,"n":10,"o":85.13,"t":"2026-10-08T19:30:00Z","v":52196,"vw":85.051405},{"c":85.16,"h":85.16,"l":85.1599,"n":10,"o":85.1599,"t":"2026-10-08T19:45:00Z","v":585,"vw":85.15998},{"c":85.16,"h":85.16,"l":85.16,"n":4,"o":85.16,"t":"2026-10-08T20:00:00Z","v":249,"vw":85.16},{"c":85.2,"h":85.2,"l":85.1,"n":15,"o":85.1,"t":"2026-10-08T23:15:00Z","v":7989,"vw":85.15},{"c":85.39,"h":85.41,"l":85.39,"n":6,"o":85.41,"t":"2026-10-08T23:30:00Z","v":512,"vw":85.4},{"c":85.6,"h":85.6,"l":85.6,"n":11,"o":85.6,"t":"2026-10-09T13:30:00Z","v":640,"vw":85.6},{"c":85.19,"h":85.2,"l":85.135,"n":6,"o":85.135,"t":"2026-10-09T14:30:00Z","v":436,"vw":85.165},{"c":85.27,"h":85.27,"l":85.27,"n":3,"o":85.27,"t":"2026-10-09T15:15:00Z","v":200,"vw":85.27},{"c":85.22,"h":85.22,"l":85.1101,"n":7,"o":85.1322,"t":"2026-10-09T15:30:00Z","v":1354,"vw":85.162888},{"c":85.1676,"h":85.1676,"l":85.1676,"n":1,"o":85.1676,"t":"2026-10-09T16:00:00Z","v":385,"vw":85.1676},{"c":85.19,"h":85.19,"l":85.19,"n":3,"o":85.19,"t":"2026-10-09T16:15:00Z","v":128,"vw":85.19},{"c":85.23,"h":85.23,"l":85.23,"n":1,"o":85.23,"t":"2026-10-09T16:30:00Z","v":100,"vw":85.23},{"c":85.2,"h":85.21,"l":85.2,"n":5,"o":85.21,"t":"2026-10-09T17:00:00Z","v":562,"vw":85.2074},{"c":85.185,"h":85.185,"l":85.185,"n":1,"o":85.185,"t":"2026-10-09T17:15:00Z","v":815,"vw":85.185},{"c":85.21,"h":85.21,"l":85.21,"n":1,"o":85.21,"t":"2026-10-09T17:30:00Z","v":100,"vw":85.21},{"c":85.23,"h":85.23,"l":85.23,"n":46,"o":85.23,"t":"2026-10-09T17:45:00Z","v":207,"vw":85.23},{"c":85.32,"h":85.33,"l":85.32,"n":6,"o":85.32,"t":"2026-10-09T18:00:00Z","v":800,"vw":85.321471},{"c":85.33,"h":85.33,"l":85.31,"n":4,"o":85.31,"t":"2026-10-09T18:15:00Z","v":938,"vw":85.320791},{"c":85.2618,"h":85.2618,"l":85.2618,"n":1,"o":85.2618,"t":"2026-10-09T19:00:00Z","v":227,"vw":85.2618},{"c":85.33,"h":85.33,"l":85.29,"n":4,"o":85.29,"t":"2026-10-09T19:15:00Z","v":1288,"vw":85.295816},{"c":85.32,"h":85.32,"l":85.32,"n":2,"o":85.32,"t":"2026-10-09T19:30:00Z","v":294,"vw":85.32},{"c":85.26,"h":85.26,"l":85.26,"n":6,"o":85.26,"t":"2026-10-09T19:45:00Z","v":291,"vw":85.26},{"c":85.3279,"h":85.395,"l":84.89,"n":36,"o":84.89,"t":"2026-10-12T13:30:00Z","v":7488,"vw":84.999551},{"c":85.37,"h":85.37,"l":85.37,"n":3,"o":85.37,"t":"2026-10-12T13:45:00Z","v":151,"vw":85.37},{"c":85.34,"h":85.34,"l":85.34,"n":2,"o":85.34,"t":"2026-10-12T14:00:00Z","v":169,"vw":85.34},{"c":85.43,"h":85.43,"l":85.38,"n":7,"o":85.38,"t":"2026-10-12T14:15:00Z","v":795,"vw":85.411458},{"c":85.375,"h":85.375,"l":85.335,"n":7,"o":85.335,"t":"2026-10-12T14:30:00Z","v":1003,"vw":85.339938},{"c":85.39,"h":85.39,"l":85.39,"n":8,"o":85.39,"t":"2026-10-12T14:45:00Z","v":654,"vw":85.39},{"c":85.4,"h":85.4,"l":85.35,"n":31,"o":85.35,"t":"2026-10-12T15:00:00Z","v":1881,"vw":85.389205},{"c":85.42,"h":85.42,"l":85.42,"n":1,"o":85.42,"t":"2026-10-12T15:15:00Z","v":526,"vw":85.42},{"c":85.48,"h":85.48,"l":85.47,"n":6,"o":85.47,"t":"2026-10-12T15:30:00Z","v":303,"vw":85.476667},{"c":85.465,"h":85.4999,"l":85.43,"n":5,"o":85.4999,"t":"2026-10-12T15:45:00Z","v":338,"vw":85.468294},{"c":85.52,"h":85.52,"l":85.44,"n":3,"o":85.44,"t":"2026-10-12T16:00:00Z","v":306,"vw":85.492288},{"c":85.44,"h":85.4874,"l":85.44,"n":6,"o":85.4874,"t":"2026-10-12T16:15:00Z","v":4874,"vw":85.451796},{"c":85.48,"h":85.48,"l":85.48,"n":1,"o":85.48,"t":"2026-10-12T16:30:00Z","v":100,"vw":85.48},{"c":85.47,"h":85.47,"l":85.4522,"n":4,"o":85.4522,"t":"2026-10-12T16:45:00Z","v":1937,"vw":85.45413},{"c":85.52,"h":85.52,"l":85.52,"n":1,"o":85.52,"t":"2026-10-12T17:00:00Z","v":350,"vw":85.52},{"c":85.425,"h":85.47,"l":85.425,"n":6,"o":85.47,"t":"2026-10-12T17:30:00Z","v":359,"vw":85.438433},{"c":85.48,"h":85.48,"l":85.45,"n":102,"o":85.45,"t":"2026-10-12T17:45:00Z","v":471,"vw":85.465},{"c":85.42,"h":85.435,"l":85.42,"n":19,"o":85.435,"t":"2026-10-12T18:15:00Z","v":1989,"vw":85.428191},{"c":85.4,"h":85.4,"l":85.4,"n":4,"o":85.4,"t":"2026-10-12T18:45:00Z","v":400,"vw":85.4},{"c":85.355,"h":85.355,"l":85.355,"n":3,"o":85.355,"t":"2026-10-12T19:15:00Z","v":295,"vw":85.355},{"c":85.4,"h":85.4,"l":85.4,"n":4,"o":85.4,"t":"2026-10-12T19:30:00Z","v":169,"vw":85.4},{"c":85.4,"h":85.419,"l":85.35,"n":27,"o":85.37,"t":"2026-10-12T19:45:00Z","v":4480,"vw":85.386215},{"c":85.39,"h":85.39,"l":85.39,"n":4,"o":85.39,"t":"2026-10-12T20:00:00Z","v":153,"vw":85.39},{"c":85.77,"h":85.83,"l":85.77,"n":16,"o":85.83,"t":"2026-10-13T13:30:00Z","v":2347,"vw":85.784805},{"c":85.5,"h":85.82,"l":85.5,"n":12,"o":85.8,"t":"2026-10-13T13:45:00Z","v":679,"vw":85.714194},{"c":85.28,"h":85.3646,"l":85.28,"n":3,"o":85.3646,"t":"2026-10-13T14:00:00Z","v":626,"vw":85.320608},{"c":85.47,"h":85.47,"l":85.405,"n":22,"o":85.405,"t":"2026-10-13T14:15:00Z","v":3006,"vw":85.451348},{"c":85.495,"h":85.51,"l":85.475,"n":55,"o":85.475,"t":"2026-10-13T14:30:00Z","v":5080,"vw":85.493357},{"c":85.5,"h":85.51,"l":85.475,"n":12,"o":85.485,"t":"2026-10-13T14:45:00Z","v":3151,"vw":85.490287},{"c":85.54,"h":85.55,"l":85.54,"n":2,"o":85.55,"t":"2026-10-13T15:00:00Z","v":216,"vw":85.54463},{"c":85.48,"h":85.48,"l":85.475,"n":2,"o":85.475,"t":"2026-10-13T15:15:00Z","v":1118,"vw":85.475528},{"c":85.45,"h":85.48,"l":85.42,"n":7,"o":85.48,"t":"2026-10-13T15:30:00Z","v":9697,"vw":85.421556},{"c":85.385,"h":85.385,"l":85.385,"n":2,"o":85.385,"t":"2026-10-13T15:45:00Z","v":152,"vw":85.385},{"c":85.425,"h":85.425,"l":85.36,"n":4,"o":85.36,"t":"2026-10-13T16:00:00Z","v":850,"vw":85.404841},{"c":85.47,"h":85.48,"l":85.46,"n":15,"o":85.48,"t":"2026-10-13T16:15:00Z","v":1377,"vw":85.47},{"c":85.51,"h":85.51,"l":85.4251,"n":3,"o":85.4251,"t":"2026-10-13T16:30:00Z","v":1606,"vw":85.43039},{"c":85.51,"h":85.5131,"l":85.5,"n":15,"o":85.5131,"t":"2026-10-13T16:45:00Z","v":2024,"vw":85.503732},{"c":85.49,"h":85.49,"l":85.49,"n":13,"o":85.49,"t":"2026-10-13T17:00:00Z","v":819,"vw":85.49},{"c":85.48,"h":85.48,"l":85.48,"n":2,"o":85.48,"t":"2026-10-13T17:15:00Z","v":320,"vw":85.48},{"c":85.52,"h":85.53,"l":85.52,"n":3,"o":85.53,"t":"2026-10-13T17:30:00Z","v":326,"vw":85.526329},{"c":85.54,"h":85.54,"l":85.54,"n":2,"o":85.54,"t":"2026-10-13T18:00:00Z","v":176,"vw":85.54},{"c":85.66,"h":85.66,"l":85.65,"n":9,"o":85.65,"t":"2026-10-13T18:15:00Z","v":717,"vw":85.652143},{"c":85.695,"h":85.72,"l":85.695,"n":5,"o":85.7,"t":"2026-10-13T18:45:00Z","v":1480,"vw":85.697481},{"c":85.74,"h":85.74,"l":85.74,"n":3,"o":85.74,"t":"2026-10-13T19:00:00Z","v":311,"vw":85.74},{"c":85.75,"h":85.75,"l":85.75,"n":3,"o":85.75,"t":"2026-10-13T19:15:00Z","v":200,"vw":85.75},{"c":85.71,"h":85.71,"l":85.71,"n":1,"o":85.71,"t":"2026-10-13T19:30:00Z","v":486,"vw":85.71},{"c":85.71,"h":85.74,"l":85.71,"n":13,"o":85.74,"t":"2026-10-13T19:45:00Z","v":1479,"vw":85.717339},{"c":85.12,"h":85.5,"l":85.12,"n":16,"o":85.4,"t":"2026-10-14T13:30:00Z","v":2363,"vw":85.264107},{"c":84.7652,"h":84.8,"l":84.7652,"n":9,"o":84.79,"t":"2026-10-14T14:00:00Z","v":677,"vw":84.785383},{"c":84.8298,"h":84.83,"l":84.765,"n":10,"o":84.765,"t":"2026-10-14T14:15:00Z","v":1067,"vw":84.821404},{"c":84.842,"h":84.865,"l":84.8201,"n":9,"o":84.8201,"t":"2026-10-14T14:30:00Z","v":2275,"vw":84.842977},{"c":84.805,"h":84.91,"l":84.805,"n":9,"o":84.91,"t":"2026-10-14T14:45:00Z","v":329,"vw":84.851667},{"c":84.8,"h":84.82,"l":84.79,"n":16,"o":84.815,"t":"2026-10-14T15:00:00Z","v":2031,"vw":84.80765},{"c":84.86,"h":84.86,"l":84.86,"n":4,"o":84.86,"t":"2026-10-14T15:15:00Z","v":136,"vw":84.86},{"c":84.79,"h":84.89,"l":84.79,"n":13,"o":84.89,"t":"2026-10-14T15:30:00Z","v":1015,"vw":84.848333},{"c":84.78,"h":84.78,"l":84.78,"n":4,"o":84.78,"t":"2026-10-14T15:45:00Z","v":947,"vw":84.78},{"c":84.75,"h":84.81,"l":84.75,"n":9,"o":84.78,"t":"2026-10-14T16:00:00Z","v":1050,"vw":84.783326},{"c":84.65,"h":84.6883,"l":84.65,"n":9,"o":84.6883,"t":"2026-10-14T16:15:00Z","v":978,"vw":84.674107},{"c":84.7,"h":84.7,"l":84.7,"n":3,"o":84.7,"t":"2026-10-14T16:30:00Z","v":192,"vw":84.7},{"c":84.71,"h":84.8,"l":84.67,"n":9,"o":84.8,"t":"2026-10-14T16:45:00Z","v":2636,"vw":84.727375},{"c":84.695,"h":84.695,"l":84.695,"n":1,"o":84.695,"t":"2026-10-14T17:00:00Z","v":236,"vw":84.695},{"c":84.74,"h":84.768,"l":84.73,"n":18,"o":84.768,"t":"2026-10-14T17:15:00Z","v":2247,"vw":84.742098},{"c":84.7,"h":84.74,"l":84.7,"n":12,"o":84.74,"t":"2026-10-14T17:30:00Z","v":755,"vw":84.73018},{"c":84.61,"h":84.7,"l":84.61,"n":5,"o":84.7,"t":"2026-10-14T17:45:00Z","v":1152,"vw":84.663836},{"c":84.62,"h":84.62,"l":84.6,"n":11,"o":84.6,"t":"2026-10-14T18:00:00Z","v":1340,"vw":84.610753},{"c":84.765,"h":84.8,"l":84.765,"n":6,"o":84.8,"t":"2026-10-14T18:30:00Z","v":325,"vw":84.7825},{"c":84.775,"h":84.775,"l":84.775,"n":1,"o":84.775,"t":"2026-10-14T18:45:00Z","v":215,"vw":84.775},{"c":84.79,"h":84.79,"l":84.79,"n":3,"o":84.79,"t":"2026-10-14T19:00:00Z","v":2200,"vw":84.79},{"c":84.8201,"h":84.8201,"l":84.8201,"n":2,"o":84.8201,"t":"2026-10-14T19:15:00Z","v":1179,"vw":84.8201},{"c":84.8051,"h":84.89,"l":84.8051,"n":22,"o":84.89,"t":"2026-10-14T19:30:00Z","v":1798,"vw":84.872731},{"c":85,"h":85,"l":84.88,"n":47,"o":84.89,"t":"2026-10-14T19:45:00Z","v":3441,"vw":84.928632},{"c":85.04,"h":85.04,"l":84.9282,"n":21,"o":84.94,"t":"2026-10-15T13:30:00Z","v":5101,"vw":84.945383},{"c":84.81,"h":84.89,"l":84.8,"n":14,"o":84.89,"t":"2026-10-15T13:45:00Z","v":1241,"vw":84.859412},{"c":85.12,"h":85.12,"l":84.9801,"n":11,"o":84.9801,"t":"2026-10-15T14:00:00Z","v":964,"vw":85.084983},{"c":85.11,"h":85.14,"l":85.05,"n":35,"o":85.075,"t":"2026-10-15T14:15:00Z","v":3126,"vw":85.111446},{"c":85.29,"h":85.29,"l":85.26,"n":9,"o":85.26,"t":"2026-10-15T14:30:00Z","v":383,"vw":85.27},{"c":85.32,"h":85.32,"l":85.29,"n":13,"o":85.31,"t":"2026-10-15T14:45:00Z","v":3820,"vw":85.313509},{"c":85.425,"h":85.44,"l":85.38,"n":10,"o":85.38,"t":"2026-10-15T15:00:00Z","v":991,"vw":85.416868},{"c":85.44,"h":85.4467,"l":85.44,"n":5,"o":85.4467,"t":"2026-10-15T15:15:00Z","v":504,"vw":85.442121},{"c":85.41,"h":85.4299,"l":85.3501,"n":17,"o":85.3501,"t":"2026-10-15T15:30:00Z","v":1264,"vw":85.392633},{"c":85.3536,"h":85.44,"l":85.3536,"n":13,"o":85.44,"t":"2026-10-15T15:45:00Z","v":1005,"vw":85.406491},{"c":85.31,"h":85.365,"l":85.31,"n":14,"o":85.365,"t":"2026-10-15T16:00:00Z","v":845,"vw":85.339957},{"c":85.3,"h":85.3,"l":85.3,"n":10,"o":85.3,"t":"2026-10-15T16:15:00Z","v":908,"vw":85.3},{"c":85.29,"h":85.35,"l":85.29,"n":5,"o":85.32,"t":"2026-10-15T16:30:00Z","v":572,"vw":85.306129},{"c":85.28,"h":85.32,"l":85.28,"n":5,"o":85.32,"t":"2026-10-15T16:45:00Z","v":460,"vw":85.288753},{"c":85.4,"h":85.4,"l":85.4,"n":4,"o":85.4,"t":"2026-10-15T17:00:00Z","v":178,"vw":85.4},{"c":85.39,"h":85.4,"l":85.39,"n":4,"o":85.4,"t":"2026-10-15T17:15:00Z","v":1705,"vw":85.395167},{"c":85.4573,"h":85.4573,"l":85.4573,"n":3,"o":85.4573,"t":"2026-10-15T17:30:00Z","v":118,"vw":85.4573},{"c":85.5459,"h":85.5459,"l":85.39,"n":49,"o":85.39,"t":"2026-10-15T17:45:00Z","v":840,"vw":85.497612},{"c":85.455,"h":85.53,"l":85.455,"n":21,"o":85.5289,"t":"2026-10-15T18:00:00Z","v":1887,"vw":85.500201},{"c":85.48,"h":85.49,"l":85.38,"n":6,"o":85.38,"t":"2026-10-15T18:15:00Z","v":5605,"vw":85.399625},{"c":85.51,"h":85.51,"l":85.41,"n":17,"o":85.41,"t":"2026-10-15T18:30:00Z","v":9734,"vw":85.453387},{"c":85.45,"h":85.49,"l":85.45,"n":7,"o":85.48,"t":"2026-10-15T18:45:00Z","v":607,"vw":85.478333},{"c":85.5667,"h":85.5667,"l":85.5667,"n":1,"o":85.5667,"t":"2026-10-15T19:00:00Z","v":1000,"vw":85.5667},{"c":85.6,"h":85.6,"l":85.6,"n":4,"o":85.6,"t":"2026-10-15T19:15:00Z","v":439,"vw":85.6},{"c":85.525,"h":85.525,"l":85.525,"n":1,"o":85.525,"t":"2026-10-15T19:30:00Z","v":1323,"vw":85.525},{"c":85.68,"h":85.68,"l":85.51,"n":27,"o":85.51,"t":"2026-10-15T19:45:00Z","v":4295,"vw":85.653311},{"c":85.68,"h":85.68,"l":85.68,"n":4,"o":85.68,"t":"2026-10-15T20:00:00Z","v":202,"vw":85.68},{"c":86.2799,"h":86.2894,"l":86.0077,"n":81,"o":86.1252,"t":"2026-10-16T13:30:00Z","v":9795,"vw":86.201236},{"c":86.24,"h":86.3024,"l":86.24,"n":27,"o":86.2716,"t":"2026-10-16T13:45:00Z","v":4073,"vw":86.253962},{"c":86.075,"h":86.235,"l":86.075,"n":41,"o":86.23,"t":"2026-10-16T14:00:00Z","v":4808,"vw":86.18511},{"c":86.18,"h":86.18,"l":86.02,"n":12,"o":86.045,"t":"2026-10-16T14:15:00Z","v":1500,"vw":86.103805},{"c":86.055,"h":86.2,"l":86.055,"n":5,"o":86.2,"t":"2026-10-16T14:30:00Z","v":569,"vw":86.096173},{"c":86.18,"h":86.18,"l":86.12,"n":10,"o":86.12,"t":"2026-10-16T14:45:00Z","v":480,"vw":86.165},{"c":86.1,"h":86.19,"l":86.1,"n":8,"o":86.185,"t":"2026-10-16T15:00:00Z","v":2677,"vw":86.153306},{"c":86.01,"h":86.01,"l":85.92,"n":18,"o":86.01,"t":"2026-10-16T15:15:00Z","v":2297,"vw":85.977112},{"c":85.88,"h":85.89,"l":85.88,"n":8,"o":85.88,"t":"2026-10-16T15:30:00Z","v":920,"vw":85.884762},{"c":85.75,"h":85.75,"l":85.75,"n":3,"o":85.75,"t":"2026-10-16T15:45:00Z","v":1056,"vw":85.75},{"c":85.7,"h":85.7,"l":85.7,"n":1,"o":85.7,"t":"2026-10-16T16:00:00Z","v":300,"vw":85.7},{"c":85.73,"h":85.73,"l":85.73,"n":1,"o":85.73,"t":"2026-10-16T16:15:00Z","v":120,"vw":85.73},{"c":85.64,"h":85.67,"l":85.64,"n":11,"o":85.67,"t":"2026-10-16T16:30:00Z","v":1026,"vw":85.651899},{"c":85.52,"h":85.67,"l":85.52,"n":10,"o":85.67,"t":"2026-10-16T16:45:00Z","v":879,"vw":85.601429},{"c":85.43,"h":85.44,"l":85.42,"n":9,"o":85.44,"t":"2026-10-16T17:00:00Z","v":614,"vw":85.430299},{"c":85.54,"h":85.54,"l":85.54,"n":4,"o":85.54,"t":"2026-10-16T17:30:00Z","v":177,"vw":85.54},{"c":85.48,"h":85.48,"l":85.48,"n":1,"o":85.48,"t":"2026-10-16T17:45:00Z","v":100,"vw":85.48},{"c":85.36,"h":85.36,"l":85.299,"n":26,"o":85.329,"t":"2026-10-16T18:00:00Z","v":7422,"vw":85.326615},{"c":85.36,"h":85.37,"l":85.36,"n":3,"o":85.36,"t":"2026-10-16T18:15:00Z","v":780,"vw":85.363846},{"c":85.41,"h":85.41,"l":85.31,"n":4,"o":85.32,"t":"2026-10-16T18:30:00Z","v":734,"vw":85.329073},{"c":85.29,"h":85.4,"l":85.29,"n":32,"o":85.39,"t":"2026-10-16T18:45:00Z","v":3613,"vw":85.385171},{"c":85.43,"h":85.45,"l":85.27,"n":18,"o":85.33,"t":"2026-10-16T19:00:00Z","v":1771,"vw":85.360109},{"c":85.43,"h":85.44,"l":85.43,"n":6,"o":85.44,"t":"2026-10-16T19:15:00Z","v":737,"vw":85.431573},{"c":85.42,"h":85.42,"l":85.39,"n":6,"o":85.39,"t":"2026-10-16T19:30:00Z","v":315,"vw":85.403825},{"c":85.56,"h":85.56,"l":85.4,"n":19,"o":85.4,"t":"2026-10-16T19:45:00Z","v":1498,"vw":85.461041},{"c":85.44,"h":85.44,"l":85.44,"n":6,"o":85.44,"t":"2026-10-16T20:00:00Z","v":365,"vw":85.44},{"c":85.5985,"h":85.88,"l":85.5,"n":43,"o":85.88,"t":"2026-10-19T13:30:00Z","v":1775,"vw":85.661166},{"c":85.5,"h":85.5643,"l":85.5,"n":3,"o":85.5643,"t":"2026-10-19T13:45:00Z","v":375,"vw":85.538511},{"c":85.4,"h":85.46,"l":85.395,"n":13,"o":85.46,"t":"2026-10-19T14:00:00Z","v":1959,"vw":85.408386},{"c":85.4251,"h":85.57,"l":85.4251,"n":4,"o":85.56,"t":"2026-10-19T14:15:00Z","v":374,"vw":85.515068},{"c":85.325,"h":85.34,"l":85.325,"n":8,"o":85.34,"t":"2026-10-19T14:30:00Z","v":658,"vw":85.328171},{"c":85.32,"h":85.32,"l":85.31,"n":5,"o":85.31,"t":"2026-10-19T14:45:00Z","v":306,"vw":85.313333},{"c":85.59,"h":85.62,"l":85.475,"n":8,"o":85.475,"t":"2026-10-19T15:15:00Z","v":937,"vw":85.547514},{"c":85.65,"h":85.65,"l":85.65,"n":2,"o":85.65,"t":"2026-10-19T15:30:00Z","v":187,"vw":85.65},{"c":85.6,"h":85.6,"l":85.6,"n":1,"o":85.6,"t":"2026-10-19T15:45:00Z","v":100,"vw":85.6},{"c":85.47,"h":85.47,"l":85.47,"n":4,"o":85.47,"t":"2026-10-19T16:00:00Z","v":104,"vw":85.47},{"c":85.365,"h":85.4,"l":85.36,"n":10,"o":85.4,"t":"2026-10-19T16:15:00Z","v":2234,"vw":85.377826},{"c":85.35,"h":85.36,"l":85.35,"n":11,"o":85.36,"t":"2026-10-19T16:30:00Z","v":745,"vw":85.354652},{"c":85.33,"h":85.35,"l":85.32,"n":3,"o":85.35,"t":"2026-10-19T16:45:00Z","v":616,"vw":85.336234},{"c":85.26,"h":85.32,"l":85.25,"n":11,"o":85.32,"t":"2026-10-19T17:00:00Z","v":2166,"vw":85.300364},{"c":85.33,"h":85.33,"l":85.3,"n":9,"o":85.3,"t":"2026-10-19T17:15:00Z","v":1020,"vw":85.317919},{"c":85.31,"h":85.31,"l":85.28,"n":19,"o":85.3,"t":"2026-10-19T17:30:00Z","v":4320,"vw":85.308153},{"c":85.35,"h":85.35,"l":85.295,"n":78,"o":85.32,"t":"2026-10-19T17:45:00Z","v":850,"vw":85.329085},{"c":85.305,"h":85.305,"l":85.305,"n":1,"o":85.305,"t":"2026-10-19T18:00:00Z","v":200,"vw":85.305},{"c":85.34,"h":85.34,"l":85.31,"n":7,"o":85.31,"t":"2026-10-19T18:15:00Z","v":1236,"vw":85.326408},{"c":85.26,"h":85.26,"l":85.26,"n":1,"o":85.26,"t":"2026-10-19T18:30:00Z","v":235,"vw":85.26},{"c":85.3,"h":85.3,"l":85.3,"n":4,"o":85.3,"t":"2026-10-19T18:45:00Z","v":114,"vw":85.3},{"c":85.285,"h":85.34,"l":85.285,"n":8,"o":85.32,"t":"2026-10-19T19:15:00Z","v":512,"vw":85.309884},{"c":85.25,"h":85.3,"l":85.25,"n":33,"o":85.3,"t":"2026-10-19T19:45:00Z","v":2765,"vw":85.273121},{"c":85.27,"h":85.27,"l":85.27,"n":7,"o":85.27,"t":"2026-10-19T20:00:00Z","v":276,"vw":85.27},{"c":85.0445,"h":85.0445,"l":85.0445,"n":1,"o":85.0445,"t":"2026-10-19T22:15:00Z","v":150,"vw":85.0445},{"c":85,"h":85.01,"l":85,"n":6,"o":85.01,"t":"2026-10-20T11:15:00Z","v":365,"vw":85.006835},{"c":85.3424,"h":85.51,"l":85.3424,"n":22,"o":85.51,"t":"2026-10-20T13:30:00Z","v":948,"vw":85.420418},{"c":85.4972,"h":85.4972,"l":85.447,"n":4,"o":85.447,"t":"2026-10-20T13:45:00Z","v":363,"vw":85.464077},{"c":85.51,"h":85.51,"l":85.51,"n":3,"o":85.51,"t":"2026-10-20T14:00:00Z","v":478,"vw":85.51},{"c":85.62,"h":85.62,"l":85.545,"n":5,"o":85.545,"t":"2026-10-20T14:15:00Z","v":383,"vw":85.590045},{"c":85.94,"h":85.94,"l":85.94,"n":2,"o":85.94,"t":"2026-10-20T14:45:00Z","v":200,"vw":85.94},{"c":85.815,"h":85.9199,"l":85.815,"n":9,"o":85.9199,"t":"2026-10-20T15:00:00Z","v":662,"vw":85.883558},{"c":85.74,"h":85.7472,"l":85.73,"n":7,"o":85.7472,"t":"2026-10-20T15:15:00Z","v":520,"vw":85.74232},{"c":85.63,"h":85.68,"l":85.63,"n":4,"o":85.68,"t":"2026-10-20T15:45:00Z","v":903,"vw":85.674131},{"c":85.58,"h":85.63,"l":85.5038,"n":15,"o":85.5038,"t":"2026-10-20T16:15:00Z","v":4278,"vw":85.585444},{"c":85.69,"h":85.69,"l":85.69,"n":1,"o":85.69,"t":"2026-10-20T16:30:00Z","v":100,"vw":85.69},{"c":85.656,"h":85.656,"l":85.656,"n":4,"o":85.656,"t":"2026-10-20T16:45:00Z","v":367,"vw":85.656},{"c":85.6,"h":85.65,"l":85.6,"n":3,"o":85.65,"t":"2026-10-20T17:00:00Z","v":391,"vw":85.613661},{"c":85.67,"h":85.67,"l":85.55,"n":4,"o":85.67,"t":"2026-10-20T17:15:00Z","v":645,"vw":85.651395},{"c":85.72,"h":85.74,"l":85.69,"n":23,"o":85.74,"t":"2026-10-20T17:30:00Z","v":1572,"vw":85.724206},{"c":85.75,"h":85.77,"l":85.75,"n":4,"o":85.76,"t":"2026-10-20T17:45:00Z","v":463,"vw":85.761013},{"c":85.69,"h":85.69,"l":85.69,"n":1,"o":85.69,"t":"2026-10-20T18:15:00Z","v":345,"vw":85.69},{"c":85.6866,"h":85.6866,"l":85.6866,"n":2,"o":85.6866,"t":"2026-10-20T18:30:00Z","v":111,"vw":85.6866},{"c":85.62,"h":85.71,"l":85.62,"n":2,"o":85.71,"t":"2026-10-20T18:45:00Z","v":217,"vw":85.661475},{"c":85.73,"h":85.74,"l":85.6638,"n":14,"o":85.6638,"t":"2026-10-20T19:00:00Z","v":772,"vw":85.720268},{"c":85.66,"h":85.7099,"l":85.66,"n":6,"o":85.6936,"t":"2026-10-20T19:15:00Z","v":450,"vw":85.694154},{"c":85.6885,"h":85.71,"l":85.6885,"n":7,"o":85.71,"t":"2026-10-20T19:30:00Z","v":969,"vw":85.696623},{"c":85.74,"h":85.76,"l":85.72,"n":20,"o":85.75,"t":"2026-10-20T19:45:00Z","v":3123,"vw":85.749598},{"c":85.75,"h":85.75,"l":85.75,"n":8,"o":85.75,"t":"2026-10-20T20:00:00Z","v":208,"vw":85.75},{"c":85.7649,"h":86.19,"l":85.7649,"n":13,"o":86.19,"t":"2026-10-21T13:30:00Z","v":3259,"vw":86.143192},{"c":85.8465,"h":85.8465,"l":85.8465,"n":2,"o":85.8465,"t":"2026-10-21T13:45:00Z","v":1279,"vw":85.8465},{"c":85.7,"h":85.77,"l":85.7,"n":6,"o":85.77,"t":"2026-10-21T14:00:00Z","v":651,"vw":85.714},{"c":85.695,"h":85.71,"l":85.65,"n":6,"o":85.71,"t":"2026-10-21T14:15:00Z","v":791,"vw":85.670235},{"c":85.7066,"h":85.8041,"l":85.69,"n":15,"o":85.7201,"t":"2026-10-21T14:30:00Z","v":1815,"vw":85.728897},{"c":85.755,"h":85.84,"l":85.755,"n":26,"o":85.83,"t":"2026-10-21T14:45:00Z","v":1942,"vw":85.808898},{"c":85.7,"h":85.7,"l":85.7,"n":1,"o":85.7,"t":"2026-10-21T15:00:00Z","v":200,"vw":85.7},{"c":85.765,"h":85.77,"l":85.74,"n":6,"o":85.76,"t":"2026-10-21T15:15:00Z","v":1129,"vw":85.749597},{"c":85.84,"h":85.8412,"l":85.8,"n":12,"o":85.81,"t":"2026-10-21T15:30:00Z","v":725,"vw":85.820517},{"c":85.835,"h":85.835,"l":85.771,"n":15,"o":85.771,"t":"2026-10-21T15:45:00Z","v":1548,"vw":85.794917},{"c":85.8499,"h":85.86,"l":85.8499,"n":8,"o":85.86,"t":"2026-10-21T16:00:00Z","v":598,"vw":85.855027},{"c":85.89,"h":85.89,"l":85.7801,"n":6,"o":85.7801,"t":"2026-10-21T16:45:00Z","v":776,"vw":85.853367},{"c":85.83,"h":85.83,"l":85.83,"n":2,"o":85.83,"t":"2026-10-21T17:00:00Z","v":292,"vw":85.83},{"c":85.91,"h":85.91,"l":85.91,"n":1,"o":85.91,"t":"2026-10-21T17:15:00Z","v":200,"vw":85.91},{"c":85.94,"h":85.94,"l":85.895,"n":5,"o":85.93,"t":"2026-10-21T18:00:00Z","v":480,"vw":85.926667},{"c":85.905,"h":85.905,"l":85.8694,"n":3,"o":85.8694,"t":"2026-10-21T18:15:00Z","v":845,"vw":85.890931},{"c":85.9145,"h":85.9145,"l":85.9145,"n":1,"o":85.9145,"t":"2026-10-21T18:30:00Z","v":430,"vw":85.9145},{"c":85.735,"h":85.91,"l":85.735,"n":5,"o":85.91,"t":"2026-10-21T18:45:00Z","v":485,"vw":85.836931},{"c":85.6,"h":85.7,"l":85.5101,"n":31,"o":85.7,"t":"2026-10-21T19:00:00Z","v":3060,"vw":85.662318},{"c":85.75,"h":85.75,"l":85.72,"n":4,"o":85.72,"t":"2026-10-21T19:15:00Z","v":652,"vw":85.735507},{"c":85.79,"h":85.8108,"l":85.78,"n":9,"o":85.79,"t":"2026-10-21T19:30:00Z","v":945,"vw":85.786976},{"c":85.86,"h":85.91,"l":85.81,"n":29,"o":85.9,"t":"2026-10-21T19:45:00Z","v":1763,"vw":85.853328},{"c":85.85,"h":85.85,"l":85.85,"n":4,"o":85.85,"t":"2026-10-21T20:00:00Z","v":360,"vw":85.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6392754387703837,"strike":92.14491224592325,"iv":0.25405712060272867,"gamma":0.04837590683801721,"theta":-0.030278773636485064,"vega":0.06792308026562832,"rho":0.012443214462245465,"breakevenPct":8.077096895391554},{"delta":0.25,"premium":0.6777958871136006,"strike":89.62938817181866,"iv":0.19289737104988547,"gamma":0.0679708474054153,"theta":-0.02752397008158512,"vega":0.07731645336696798,"rho":0.015493413947115689,"breakevenPct":5.191827674935666},{"delta":0.3,"premium":0.7577126708357471,"strike":88.56383105552337,"iv":0.16911541578817788,"gamma":0.08504195847782992,"theta":-0.026938518729033845,"vega":0.08449256272535596,"rho":0.018560152759703023,"breakevenPct":4.043731772113134},{"delta":0.35,"premium":0.8367898793451507,"strike":87.7056809652388,"iv":0.1494089633629464,"gamma":0.10162256121160027,"theta":-0.026253677211143574,"vega":0.09026074607068338,"rho":0.021634812448328874,"breakevenPct":3.136250255776295},{"delta":0.4,"premium":0.9149235877747223,"strike":87.08061129780222,"iv":0.1342824904240176,"gamma":0.11765193917164589,"theta":-0.025457142747215156,"vega":0.09444672655251703,"rho":0.024718373480230767,"breakevenPct":2.499167018726788},{"delta":0.45,"premium":1.0220145290401128,"strike":86.64721989439958,"iv":0.12598976937863976,"gamma":0.12760574521166995,"theta":-0.024953679421696188,"vega":0.095841636576869,"rho":0.02790086477915161,"breakevenPct":2.1190849428534744},{"delta":0.5,"premium":1.133392813929634,"strike":86.24220794934679,"iv":0.11870883847135365,"gamma":0.13666001555772977,"theta":-0.024493607558469233,"vega":0.09682330690396712,"rho":0.031098003473835095,"breakevenPct":1.7770538884990408},{"delta":0.55,"premium":1.315955164107793,"strike":85.82821457169216,"iv":0.11690486275814456,"gamma":0.13809363318219606,"theta":-0.02449015572077049,"vega":0.09612019948923871,"rho":0.03445397728733801,"breakevenPct":1.5074778518345482},{"delta":0.6,"premium":1.6044199917095505,"strike":85.4008592715414,"iv":0.12324910282102146,"gamma":0.12818979769086683,"theta":-0.025166029961858988,"vega":0.09291060222956961,"rho":0.03804625444368378,"breakevenPct":1.3456951231810879},{"delta":0.65,"premium":1.8947992700729928,"strike":84.97171532846716,"iv":0.129239598540146,"gamma":0.11834279197080293,"theta":-0.025743430656934307,"vega":0.08950118613138686,"rho":0.04162430876799533,"breakevenPct":1.1840589383111844},{"delta":0.7,"premium":2.2141423357664234,"strike":84.5155109489051,"iv":0.12987828467153284,"gamma":0.10935556569343066,"theta":-0.02483102189781022,"vega":0.08306870437956204,"rho":0.044987185407660175,"breakevenPct":1.024639819069936},{"delta":0.75,"premium":2.5334854014598545,"strike":84.05930656934306,"iv":0.1305169708029197,"gamma":0.10036833941605838,"theta":-0.023918613138686134,"vega":0.07663622262773723,"rho":0.048350062047325025,"breakevenPct":0.8652206998286873},{"delta":0.8,"premium":3.084297520661158,"strike":83.40082644628099,"iv":0.1365318181818182,"gamma":0.08452024793388427,"theta":-0.022841322314049586,"vega":0.06717190082644627,"rho":0.05168275015221895,"breakevenPct":0.7398066009809595},{"delta":0.85,"premium":3.7960059171597633,"strike":82.58777120315582,"iv":0.14474595660749506,"gamma":0.0665378698224852,"theta":-0.021416765285996054,"vega":0.05608224852071006,"rho":0.05493243919464304,"breakevenPct":0.6217555274497228},{"delta":0.9,"premium":4.823266666666667,"strike":81.46133333333333,"iv":0.15537866666666666,"gamma":0.04660453333333333,"theta":-0.019061066666666664,"vega":0.04225146666666667,"rho":0.05797756669790179,"breakevenPct":0.5062317996505614}],"put":[{"delta":0.1,"premium":0.65,"strike":71.89408107517878,"iv":0.5261268515073405,"gamma":0.01362876191847993,"theta":-0.03692466109967235,"vega":0.04297092946283368,"rho":-0.007833808514372763,"breakevenPct":17.01330101901133},{"delta":0.15,"premium":0.680719220061546,"strike":78.22876880246183,"iv":0.34270786748875315,"gamma":0.027830252913116228,"theta":-0.031236339371941604,"vega":0.05707203387705803,"rho":-0.011680111832704202,"breakevenPct":9.670297516132445},{"delta":0.2,"premium":0.7532753975974731,"strike":81.06550795194946,"iv":0.26589210051806833,"gamma":0.04303710806749971,"theta":-0.028460384589483714,"vega":0.06853142298427664,"rho":-0.015583258476910413,"breakevenPct":6.450515370585912},{"delta":0.25,"premium":0.8353414908591149,"strike":82.7068298171823,"iv":0.2222625477019832,"gamma":0.05860640073836318,"theta":-0.026281583162852003,"vega":0.07771619450107982,"rho":-0.019500879686727396,"breakevenPct":4.63425937527875},{"delta":0.3,"premium":0.9137203802428477,"strike":83.84960506990464,"iv":0.1909371637342279,"gamma":0.07455258363497,"theta":-0.024013966019756722,"vega":0.08503453095220649,"rho":-0.023421695318786934,"breakevenPct":3.394426686474319},{"delta":0.35,"premium":0.9752492547960905,"strike":84.66999006394788,"iv":0.1659270075274203,"gamma":0.09179281568730394,"theta":-0.021356235736761535,"vega":0.09039319615342717,"rho":-0.027353974513382125,"breakevenPct":2.51049410698685},{"delta":0.4,"premium":1.0608186412764142,"strike":85.27030507233962,"iv":0.14951360294846378,"gamma":0.10583381719899125,"theta":-0.01949830389753185,"vega":0.09358622063066999,"rho":-0.031112604629738354,"breakevenPct":1.9109068945099459},{"delta":0.45,"premium":1.1661982040001533,"strike":85.73865868444513,"iv":0.13891437127422515,"gamma":0.11736538510721253,"theta":-0.01827988034327521,"vega":0.09539224076502816,"rho":-0.03474248996547867,"breakevenPct":1.4881066040244812},{"delta":0.5,"premium":1.3120764381402679,"strike":86.17415287628053,"iv":0.132024743892829,"gamma":0.12399156816390858,"theta":-0.017094956658786447,"vega":0.09584271079590229,"rho":-0.038367029518008945,"breakevenPct":1.1507554593590223},{"delta":0.55,"premium":1.5090819542947205,"strike":86.56816390858944,"iv":0.12981828211189914,"gamma":0.12442498029944839,"theta":-0.015952324665090622,"vega":0.09458187549251379,"rho":-0.04198482032159986,"breakevenPct":0.9212790281948378},{"delta":0.6,"premium":1.7060874704491726,"strike":86.96217494089835,"iv":0.1276118203309693,"gamma":0.12485839243498818,"theta":-0.0148096926713948,"vega":0.0933210401891253,"rho":-0.04560261112519076,"breakevenPct":0.6918025970306537},{"delta":0.65,"premium":1.9889273356401387,"strike":87.39100346020761,"iv":0.1274,"gamma":0.11872214532871972,"theta":-0.013253287197231834,"vega":0.08858615916955018,"rho":-0.04917932432175904,"breakevenPct":0.5217517477373548},{"delta":0.7,"premium":2.2808823529411764,"strike":87.82352941176471,"iv":0.1274,"gamma":0.11188823529411766,"theta":-0.01165294117647059,"vega":0.08348235294117648,"rho":-0.05275167529457269,"breakevenPct":0.3580115797046812},{"delta":0.75,"premium":2.9048598130841117,"strike":88.55327102803739,"iv":0.136916261682243,"gamma":0.09698336448598133,"theta":-0.010502056074766355,"vega":0.07597794392523365,"rho":-0.05646364074805342,"breakevenPct":0.23481512527283158},{"delta":0.8,"premium":3.757663551401869,"strike":89.48785046728972,"iv":0.15299102803738318,"gamma":0.07651607476635514,"theta":-0.009660934579439251,"vega":0.06681906542056075,"rho":-0.06027182699226416,"breakevenPct":0.13956095994425283}]},"raw":{"call":[{"delta":0.2,"premium":0.6392754387703837,"strike":92.14491224592325,"iv":0.25405712060272867,"gamma":0.04837590683801721,"theta":-0.030278773636485064,"vega":0.06792308026562832,"rho":0.012443214462245465,"breakevenPct":8.077096895391554},{"delta":0.25,"premium":0.6777958871136006,"strike":89.62938817181866,"iv":0.19289737104988547,"gamma":0.0679708474054153,"theta":-0.02752397008158512,"vega":0.07731645336696798,"rho":0.015493413947115689,"breakevenPct":5.191827674935666},{"delta":0.3,"premium":0.7577126708357471,"strike":88.56383105552337,"iv":0.16911541578817788,"gamma":0.08504195847782992,"theta":-0.026938518729033845,"vega":0.08449256272535596,"rho":0.018560152759703023,"breakevenPct":4.043731772113134},{"delta":0.35,"premium":0.8367898793451507,"strike":87.7056809652388,"iv":0.1494089633629464,"gamma":0.10162256121160027,"theta":-0.026253677211143574,"vega":0.09026074607068338,"rho":0.021634812448328874,"breakevenPct":3.136250255776295},{"delta":0.4,"premium":0.9149235877747223,"strike":87.08061129780222,"iv":0.1342824904240176,"gamma":0.11765193917164589,"theta":-0.025457142747215156,"vega":0.09444672655251703,"rho":0.024718373480230767,"breakevenPct":2.499167018726788},{"delta":0.45,"premium":1.0220145290401128,"strike":86.64721989439958,"iv":0.12598976937863976,"gamma":0.12760574521166995,"theta":-0.024953679421696188,"vega":0.095841636576869,"rho":0.02790086477915161,"breakevenPct":2.1190849428534744},{"delta":0.5,"premium":1.133392813929634,"strike":86.24220794934679,"iv":0.11870883847135365,"gamma":0.13666001555772977,"theta":-0.024493607558469233,"vega":0.09682330690396712,"rho":0.031098003473835095,"breakevenPct":1.7770538884990408},{"delta":0.55,"premium":1.315955164107793,"strike":85.82821457169216,"iv":0.11690486275814456,"gamma":0.13809363318219606,"theta":-0.02449015572077049,"vega":0.09612019948923871,"rho":0.03445397728733801,"breakevenPct":1.5074778518345482},{"delta":0.6,"premium":1.6044199917095505,"strike":85.4008592715414,"iv":0.12324910282102146,"gamma":0.12818979769086683,"theta":-0.025166029961858988,"vega":0.09291060222956961,"rho":0.03804625444368378,"breakevenPct":1.3456951231810879},{"delta":0.65,"premium":1.8947992700729928,"strike":84.97171532846716,"iv":0.129239598540146,"gamma":0.11834279197080293,"theta":-0.025743430656934307,"vega":0.08950118613138686,"rho":0.04162430876799533,"breakevenPct":1.1840589383111844},{"delta":0.7,"premium":2.2141423357664234,"strike":84.5155109489051,"iv":0.12987828467153284,"gamma":0.10935556569343066,"theta":-0.02483102189781022,"vega":0.08306870437956204,"rho":0.044987185407660175,"breakevenPct":1.024639819069936},{"delta":0.75,"premium":2.5334854014598545,"strike":84.05930656934306,"iv":0.1305169708029197,"gamma":0.10036833941605838,"theta":-0.023918613138686134,"vega":0.07663622262773723,"rho":0.048350062047325025,"breakevenPct":0.8652206998286873},{"delta":0.8,"premium":3.084297520661158,"strike":83.40082644628099,"iv":0.1365318181818182,"gamma":0.08452024793388427,"theta":-0.022841322314049586,"vega":0.06717190082644627,"rho":0.05168275015221895,"breakevenPct":0.7398066009809595},{"delta":0.85,"premium":3.7960059171597633,"strike":82.58777120315582,"iv":0.14474595660749506,"gamma":0.0665378698224852,"theta":-0.021416765285996054,"vega":0.05608224852071006,"rho":0.05493243919464304,"breakevenPct":0.6217555274497228},{"delta":0.9,"premium":4.823266666666667,"strike":81.46133333333333,"iv":0.15537866666666666,"gamma":0.04660453333333333,"theta":-0.019061066666666664,"vega":0.04225146666666667,"rho":0.05797756669790179,"breakevenPct":0.5062317996505614}],"put":[{"delta":0.1,"premium":0.65,"strike":71.89408107517878,"iv":0.5261268515073405,"gamma":0.01362876191847993,"theta":-0.03692466109967235,"vega":0.04297092946283368,"rho":-0.007833808514372763,"breakevenPct":17.01330101901133},{"delta":0.15,"premium":0.680719220061546,"strike":78.22876880246183,"iv":0.34270786748875315,"gamma":0.027830252913116228,"theta":-0.031236339371941604,"vega":0.05707203387705803,"rho":-0.011680111832704202,"breakevenPct":9.670297516132445},{"delta":0.2,"premium":0.7532753975974731,"strike":81.06550795194946,"iv":0.26589210051806833,"gamma":0.04303710806749971,"theta":-0.028460384589483714,"vega":0.06853142298427664,"rho":-0.015583258476910413,"breakevenPct":6.450515370585912},{"delta":0.25,"premium":0.8353414908591149,"strike":82.7068298171823,"iv":0.2222625477019832,"gamma":0.05860640073836318,"theta":-0.026281583162852003,"vega":0.07771619450107982,"rho":-0.019500879686727396,"breakevenPct":4.63425937527875},{"delta":0.3,"premium":0.9137203802428477,"strike":83.84960506990464,"iv":0.1909371637342279,"gamma":0.07455258363497,"theta":-0.024013966019756722,"vega":0.08503453095220649,"rho":-0.023421695318786934,"breakevenPct":3.394426686474319},{"delta":0.35,"premium":0.9752492547960905,"strike":84.66999006394788,"iv":0.1659270075274203,"gamma":0.09179281568730394,"theta":-0.021356235736761535,"vega":0.09039319615342717,"rho":-0.027353974513382125,"breakevenPct":2.51049410698685},{"delta":0.4,"premium":1.0608186412764142,"strike":85.27030507233962,"iv":0.14951360294846378,"gamma":0.10583381719899125,"theta":-0.01949830389753185,"vega":0.09358622063066999,"rho":-0.031112604629738354,"breakevenPct":1.9109068945099459},{"delta":0.45,"premium":1.1661982040001533,"strike":85.73865868444513,"iv":0.13891437127422515,"gamma":0.11736538510721253,"theta":-0.01827988034327521,"vega":0.09539224076502816,"rho":-0.03474248996547867,"breakevenPct":1.4881066040244812},{"delta":0.5,"premium":1.3120764381402679,"strike":86.17415287628053,"iv":0.132024743892829,"gamma":0.12399156816390858,"theta":-0.017094956658786447,"vega":0.09584271079590229,"rho":-0.038367029518008945,"breakevenPct":1.1507554593590223},{"delta":0.55,"premium":1.5090819542947205,"strike":86.56816390858944,"iv":0.12981828211189914,"gamma":0.12442498029944839,"theta":-0.015952324665090622,"vega":0.09458187549251379,"rho":-0.04198482032159986,"breakevenPct":0.9212790281948378},{"delta":0.6,"premium":1.7060874704491726,"strike":86.96217494089835,"iv":0.1276118203309693,"gamma":0.12485839243498818,"theta":-0.0148096926713948,"vega":0.0933210401891253,"rho":-0.04560261112519076,"breakevenPct":0.6918025970306537},{"delta":0.65,"premium":1.9889273356401387,"strike":87.39100346020761,"iv":0.1274,"gamma":0.11872214532871972,"theta":-0.013253287197231834,"vega":0.08858615916955018,"rho":-0.04917932432175904,"breakevenPct":0.5217517477373548},{"delta":0.7,"premium":2.2808823529411764,"strike":87.82352941176471,"iv":0.1274,"gamma":0.11188823529411766,"theta":-0.01165294117647059,"vega":0.08348235294117648,"rho":-0.05275167529457269,"breakevenPct":0.3580115797046812},{"delta":0.75,"premium":2.9048598130841117,"strike":88.55327102803739,"iv":0.136916261682243,"gamma":0.09698336448598133,"theta":-0.010502056074766355,"vega":0.07597794392523365,"rho":-0.05646364074805342,"breakevenPct":0.23481512527283158},{"delta":0.8,"premium":3.757663551401869,"strike":89.48785046728972,"iv":0.15299102803738318,"gamma":0.07651607476635514,"theta":-0.009660934579439251,"vega":0.06681906542056075,"rho":-0.06027182699226416,"breakevenPct":0.13956095994425283}]}},"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"}}