{"symbol":"CVIE","url":"https://intraalpha.com/companies/CVIE","capturedAt":"2026-10-22T09:22:01.276Z","state":"ready","quote":{"symbol":"CVIE","last_price":81.9,"prev_close":81.1846,"regular_close":81.9,"change":0.7154,"change_pct":0.8812,"regular_change":0.7154,"regular_change_pct":0.8812,"extended_change":0,"extended_change_pct":0,"bid":77.29,"ask":86.63,"bid_size":100,"ask_size":100,"volume":15151,"vwap":81.833762,"open":81.97,"high":82.03,"low":81.56,"close":81.9,"trade_count":212,"last_trade_at":"2026-10-22T00:00:00.073964863Z","last_quote_at":"2026-10-22T08:00:00.04863382Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:21:48.315700519-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":499700000,"net_expense_ratio":0.0018,"portfolio_turnover":0.11,"dividend_yield":0.0191,"inception_date":"2023-01-30","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:21:56.755308+00:00"},"optionObservedAt":"2026-10-21T19:55:02.914Z","bars":[{"c":80.32,"h":80.53,"l":80.3,"n":19,"o":80.53,"t":"2026-10-15T13:30:00Z","v":6208,"vw":80.362312},{"c":80.36,"h":80.38,"l":80.36,"n":5,"o":80.38,"t":"2026-10-15T14:00:00Z","v":512,"vw":80.37},{"c":80.44,"h":80.47,"l":80.44,"n":5,"o":80.47,"t":"2026-10-15T14:10:00Z","v":217,"vw":80.455},{"c":80.4,"h":80.415,"l":80.4,"n":8,"o":80.415,"t":"2026-10-15T14:15:00Z","v":701,"vw":80.412143},{"c":80.572,"h":80.572,"l":80.572,"n":2,"o":80.572,"t":"2026-10-15T14:30:00Z","v":209,"vw":80.572},{"c":80.775,"h":80.775,"l":80.775,"n":1,"o":80.775,"t":"2026-10-15T14:40:00Z","v":100,"vw":80.775},{"c":80.945,"h":80.945,"l":80.945,"n":6,"o":80.945,"t":"2026-10-15T15:35:00Z","v":699,"vw":80.945},{"c":80.995,"h":80.995,"l":80.97,"n":11,"o":80.9702,"t":"2026-10-15T15:45:00Z","v":1262,"vw":80.988006},{"c":81.03,"h":81.03,"l":81.03,"n":1,"o":81.03,"t":"2026-10-15T15:55:00Z","v":2231,"vw":81.03},{"c":80.91,"h":80.91,"l":80.91,"n":2,"o":80.91,"t":"2026-10-15T16:00:00Z","v":300,"vw":80.91},{"c":80.9,"h":80.9,"l":80.9,"n":2,"o":80.9,"t":"2026-10-15T16:05:00Z","v":200,"vw":80.9},{"c":80.89,"h":80.89,"l":80.89,"n":1,"o":80.89,"t":"2026-10-15T16:45:00Z","v":123,"vw":80.89},{"c":81,"h":81,"l":80.84,"n":13,"o":80.98,"t":"2026-10-15T17:10:00Z","v":1417,"vw":80.950318},{"c":80.945,"h":80.945,"l":80.945,"n":1,"o":80.945,"t":"2026-10-15T17:15:00Z","v":1015,"vw":80.945},{"c":81.02,"h":81.02,"l":81.02,"n":3,"o":81.02,"t":"2026-10-15T17:25:00Z","v":2003,"vw":81.02},{"c":81.105,"h":81.14,"l":81.105,"n":3,"o":81.14,"t":"2026-10-15T17:45:00Z","v":300,"vw":81.116667},{"c":80.95,"h":80.95,"l":80.95,"n":1,"o":80.95,"t":"2026-10-15T18:10:00Z","v":2889,"vw":80.95},{"c":81.24,"h":81.24,"l":81.24,"n":7,"o":81.24,"t":"2026-10-15T19:10:00Z","v":449,"vw":81.24},{"c":81.29,"h":81.31,"l":81.29,"n":3,"o":81.31,"t":"2026-10-15T19:25:00Z","v":959,"vw":81.29833},{"c":81.275,"h":81.275,"l":81.275,"n":7,"o":81.275,"t":"2026-10-15T19:40:00Z","v":262,"vw":81.275},{"c":81.36,"h":81.36,"l":81.36,"n":6,"o":81.36,"t":"2026-10-15T19:55:00Z","v":979,"vw":81.36},{"c":81.54,"h":81.72,"l":81.5,"n":23,"o":81.72,"t":"2026-10-16T13:30:00Z","v":7380,"vw":81.547699},{"c":81.62,"h":81.62,"l":81.62,"n":3,"o":81.62,"t":"2026-10-16T13:35:00Z","v":273,"vw":81.62},{"c":81.635,"h":81.635,"l":81.635,"n":1,"o":81.635,"t":"2026-10-16T13:45:00Z","v":363,"vw":81.635},{"c":81.545,"h":81.545,"l":81.545,"n":1,"o":81.545,"t":"2026-10-16T13:55:00Z","v":736,"vw":81.545},{"c":81.47,"h":81.47,"l":81.44,"n":7,"o":81.45,"t":"2026-10-16T14:10:00Z","v":748,"vw":81.449947},{"c":81.545,"h":81.545,"l":81.545,"n":1,"o":81.545,"t":"2026-10-16T14:15:00Z","v":199,"vw":81.545},{"c":81.4,"h":81.42,"l":81.4,"n":6,"o":81.41,"t":"2026-10-16T15:05:00Z","v":1232,"vw":81.407013},{"c":81.04,"h":81.04,"l":80.99,"n":8,"o":81.035,"t":"2026-10-16T16:10:00Z","v":1206,"vw":81.002272},{"c":81.04,"h":81.04,"l":81.01,"n":5,"o":81.01,"t":"2026-10-16T16:15:00Z","v":859,"vw":81.015553},{"c":81.01,"h":81.0999,"l":81.01,"n":8,"o":81.0999,"t":"2026-10-16T16:25:00Z","v":1020,"vw":81.049237},{"c":80.915,"h":80.915,"l":80.915,"n":3,"o":80.915,"t":"2026-10-16T16:35:00Z","v":297,"vw":80.915},{"c":80.86,"h":80.86,"l":80.86,"n":5,"o":80.86,"t":"2026-10-16T16:40:00Z","v":658,"vw":80.86},{"c":80.79,"h":80.79,"l":80.79,"n":1,"o":80.79,"t":"2026-10-16T17:00:00Z","v":105,"vw":80.79},{"c":80.8,"h":80.809,"l":80.67,"n":152,"o":80.71,"t":"2026-10-16T17:25:00Z","v":43223,"vw":80.761355},{"c":80.76,"h":80.83,"l":80.73,"n":178,"o":80.76,"t":"2026-10-16T17:30:00Z","v":63845,"vw":80.806226},{"c":80.83,"h":80.83,"l":80.83,"n":3,"o":80.83,"t":"2026-10-16T17:35:00Z","v":200,"vw":80.83},{"c":80.9282,"h":80.9282,"l":80.83,"n":8,"o":80.83,"t":"2026-10-16T17:40:00Z","v":537,"vw":80.895247},{"c":80.87,"h":80.92,"l":80.87,"n":2,"o":80.92,"t":"2026-10-16T17:45:00Z","v":2365,"vw":80.891142},{"c":80.8,"h":80.8,"l":80.8,"n":3,"o":80.8,"t":"2026-10-16T17:50:00Z","v":438,"vw":80.8},{"c":80.785,"h":80.785,"l":80.785,"n":1,"o":80.785,"t":"2026-10-16T17:55:00Z","v":173,"vw":80.785},{"c":80.65,"h":80.65,"l":80.65,"n":1,"o":80.65,"t":"2026-10-16T18:00:00Z","v":125,"vw":80.65},{"c":80.61,"h":80.61,"l":80.61,"n":2,"o":80.61,"t":"2026-10-16T18:20:00Z","v":400,"vw":80.61},{"c":80.6916,"h":80.6916,"l":80.6916,"n":2,"o":80.6916,"t":"2026-10-16T18:40:00Z","v":649,"vw":80.6916},{"c":80.625,"h":80.625,"l":80.625,"n":1,"o":80.625,"t":"2026-10-16T18:50:00Z","v":109,"vw":80.625},{"c":80.585,"h":80.585,"l":80.585,"n":4,"o":80.585,"t":"2026-10-16T18:55:00Z","v":744,"vw":80.585},{"c":80.53,"h":80.53,"l":80.53,"n":2,"o":80.53,"t":"2026-10-16T19:05:00Z","v":156,"vw":80.53},{"c":80.6875,"h":80.6875,"l":80.6875,"n":1,"o":80.6875,"t":"2026-10-16T19:10:00Z","v":410,"vw":80.6875},{"c":80.68,"h":80.68,"l":80.68,"n":1,"o":80.68,"t":"2026-10-16T19:25:00Z","v":468,"vw":80.68},{"c":80.58,"h":80.58,"l":80.58,"n":1,"o":80.58,"t":"2026-10-16T19:40:00Z","v":208,"vw":80.58},{"c":81.02,"h":81.14,"l":81.02,"n":8,"o":81.14,"t":"2026-10-19T13:30:00Z","v":1542,"vw":81.059428},{"c":80.97,"h":81.03,"l":80.97,"n":6,"o":81.03,"t":"2026-10-19T13:35:00Z","v":224,"vw":81},{"c":80.96,"h":80.96,"l":80.93,"n":2,"o":80.93,"t":"2026-10-19T13:45:00Z","v":200,"vw":80.945},{"c":80.95,"h":80.95,"l":80.95,"n":1,"o":80.95,"t":"2026-10-19T13:50:00Z","v":100,"vw":80.95},{"c":80.965,"h":80.97,"l":80.965,"n":3,"o":80.97,"t":"2026-10-19T13:55:00Z","v":500,"vw":80.968},{"c":80.91,"h":80.91,"l":80.91,"n":1,"o":80.91,"t":"2026-10-19T14:05:00Z","v":200,"vw":80.91},{"c":81.2,"h":81.2,"l":81.0836,"n":2,"o":81.0836,"t":"2026-10-19T14:15:00Z","v":2557,"vw":81.182975},{"c":81.01,"h":81.01,"l":81.01,"n":3,"o":81.01,"t":"2026-10-19T15:10:00Z","v":138,"vw":81.01},{"c":81.26,"h":81.26,"l":81.21,"n":12,"o":81.22,"t":"2026-10-19T15:25:00Z","v":1723,"vw":81.223874},{"c":81.22,"h":81.23,"l":81.22,"n":4,"o":81.22,"t":"2026-10-19T15:45:00Z","v":600,"vw":81.221667},{"c":81.23,"h":81.23,"l":81.17,"n":5,"o":81.182,"t":"2026-10-19T15:50:00Z","v":567,"vw":81.206906},{"c":81.21,"h":81.23,"l":81.19,"n":24,"o":81.2,"t":"2026-10-19T15:55:00Z","v":2439,"vw":81.204875},{"c":80.995,"h":80.995,"l":80.995,"n":1,"o":80.995,"t":"2026-10-19T16:05:00Z","v":308,"vw":80.995},{"c":81.005,"h":81.005,"l":81.005,"n":1,"o":81.005,"t":"2026-10-19T16:15:00Z","v":132,"vw":81.005},{"c":80.8601,"h":80.8601,"l":80.8601,"n":2,"o":80.8601,"t":"2026-10-19T16:35:00Z","v":107,"vw":80.8601},{"c":80.775,"h":80.775,"l":80.775,"n":1,"o":80.775,"t":"2026-10-19T17:25:00Z","v":125,"vw":80.775},{"c":80.79,"h":80.79,"l":80.79,"n":1,"o":80.79,"t":"2026-10-19T17:35:00Z","v":116,"vw":80.79},{"c":80.8297,"h":80.8297,"l":80.8297,"n":2,"o":80.8297,"t":"2026-10-19T17:45:00Z","v":484,"vw":80.8297},{"c":80.73,"h":80.73,"l":80.73,"n":1,"o":80.73,"t":"2026-10-19T18:10:00Z","v":353,"vw":80.73},{"c":80.735,"h":80.8021,"l":80.735,"n":6,"o":80.8021,"t":"2026-10-19T18:25:00Z","v":1901,"vw":80.784508},{"c":80.71,"h":80.795,"l":80.71,"n":2,"o":80.795,"t":"2026-10-19T19:20:00Z","v":428,"vw":80.76521},{"c":80.86,"h":80.87,"l":80.82,"n":19,"o":80.845,"t":"2026-10-19T19:25:00Z","v":2707,"vw":80.863351},{"c":80.8,"h":80.82,"l":80.8,"n":18,"o":80.82,"t":"2026-10-19T19:50:00Z","v":1502,"vw":80.810714},{"c":80.4125,"h":80.4125,"l":80.4125,"n":2,"o":80.4125,"t":"2026-10-20T13:30:00Z","v":272,"vw":80.4125},{"c":81,"h":81,"l":81,"n":2,"o":81,"t":"2026-10-20T14:10:00Z","v":2172,"vw":81},{"c":81.02,"h":81.02,"l":81.02,"n":3,"o":81.02,"t":"2026-10-20T14:15:00Z","v":200,"vw":81.02},{"c":81.35,"h":81.35,"l":81.35,"n":1,"o":81.35,"t":"2026-10-20T14:30:00Z","v":100,"vw":81.35},{"c":81.42,"h":81.42,"l":81.42,"n":2,"o":81.42,"t":"2026-10-20T14:40:00Z","v":129,"vw":81.42},{"c":81.068,"h":81.068,"l":81.068,"n":1,"o":81.068,"t":"2026-10-20T15:30:00Z","v":250,"vw":81.068},{"c":81.1,"h":81.1,"l":81.1,"n":1,"o":81.1,"t":"2026-10-20T15:40:00Z","v":1365,"vw":81.1},{"c":81.205,"h":81.205,"l":81.205,"n":4,"o":81.205,"t":"2026-10-20T16:05:00Z","v":1042,"vw":81.205},{"c":81.18,"h":81.28,"l":81.18,"n":30,"o":81.27,"t":"2026-10-20T16:15:00Z","v":4000,"vw":81.271069},{"c":81.2,"h":81.2,"l":81.2,"n":1,"o":81.2,"t":"2026-10-20T16:20:00Z","v":128,"vw":81.2},{"c":81.29,"h":81.29,"l":81.29,"n":1,"o":81.29,"t":"2026-10-20T16:25:00Z","v":336,"vw":81.29},{"c":81.26,"h":81.26,"l":81.26,"n":3,"o":81.26,"t":"2026-10-20T16:40:00Z","v":2052,"vw":81.26},{"c":81.23,"h":81.23,"l":81.21,"n":54,"o":81.215,"t":"2026-10-20T17:10:00Z","v":3439,"vw":81.223483},{"c":81.205,"h":81.205,"l":81.205,"n":9,"o":81.205,"t":"2026-10-20T17:15:00Z","v":800,"vw":81.205},{"c":81.35,"h":81.35,"l":81.35,"n":10,"o":81.35,"t":"2026-10-20T17:40:00Z","v":1197,"vw":81.35},{"c":81.305,"h":81.305,"l":81.305,"n":3,"o":81.305,"t":"2026-10-20T18:10:00Z","v":227,"vw":81.305},{"c":81.29,"h":81.37,"l":81.29,"n":8,"o":81.37,"t":"2026-10-20T18:20:00Z","v":602,"vw":81.33},{"c":81.32,"h":81.37,"l":81.32,"n":5,"o":81.37,"t":"2026-10-20T18:25:00Z","v":401,"vw":81.35},{"c":81.255,"h":81.255,"l":81.255,"n":1,"o":81.255,"t":"2026-10-20T18:30:00Z","v":131,"vw":81.255},{"c":81.185,"h":81.185,"l":81.185,"n":8,"o":81.185,"t":"2026-10-20T18:45:00Z","v":661,"vw":81.185},{"c":81.33,"h":81.33,"l":81.33,"n":1,"o":81.33,"t":"2026-10-20T19:05:00Z","v":322,"vw":81.33},{"c":81.205,"h":81.205,"l":81.205,"n":2,"o":81.205,"t":"2026-10-20T19:15:00Z","v":500,"vw":81.205},{"c":81.1567,"h":81.1567,"l":81.1567,"n":2,"o":81.1567,"t":"2026-10-20T19:20:00Z","v":386,"vw":81.1567},{"c":81.19,"h":81.19,"l":81.19,"n":4,"o":81.19,"t":"2026-10-20T19:30:00Z","v":406,"vw":81.19},{"c":82.03,"h":82.03,"l":81.97,"n":13,"o":81.97,"t":"2026-10-21T13:30:00Z","v":648,"vw":82.002973},{"c":81.69,"h":81.69,"l":81.69,"n":1,"o":81.69,"t":"2026-10-21T13:55:00Z","v":100,"vw":81.69},{"c":81.56,"h":81.7499,"l":81.56,"n":3,"o":81.7499,"t":"2026-10-21T14:05:00Z","v":238,"vw":81.667692},{"c":81.62,"h":81.62,"l":81.62,"n":1,"o":81.62,"t":"2026-10-21T14:25:00Z","v":100,"vw":81.62},{"c":81.8501,"h":81.8501,"l":81.8501,"n":2,"o":81.8501,"t":"2026-10-21T15:35:00Z","v":658,"vw":81.8501},{"c":81.9005,"h":81.9005,"l":81.9005,"n":1,"o":81.9005,"t":"2026-10-21T15:55:00Z","v":293,"vw":81.9005},{"c":81.85,"h":81.85,"l":81.85,"n":1,"o":81.85,"t":"2026-10-21T16:00:00Z","v":300,"vw":81.85},{"c":81.91,"h":81.91,"l":81.91,"n":2,"o":81.91,"t":"2026-10-21T16:05:00Z","v":1428,"vw":81.91},{"c":81.8554,"h":81.8554,"l":81.8225,"n":4,"o":81.8225,"t":"2026-10-21T16:10:00Z","v":2081,"vw":81.846131},{"c":81.8268,"h":81.8268,"l":81.8268,"n":1,"o":81.8268,"t":"2026-10-21T16:25:00Z","v":611,"vw":81.8268},{"c":81.96,"h":81.96,"l":81.96,"n":1,"o":81.96,"t":"2026-10-21T16:40:00Z","v":151,"vw":81.96},{"c":81.905,"h":81.905,"l":81.905,"n":1,"o":81.905,"t":"2026-10-21T17:00:00Z","v":572,"vw":81.905},{"c":81.9,"h":81.9,"l":81.9,"n":1,"o":81.9,"t":"2026-10-21T17:35:00Z","v":100,"vw":81.9},{"c":81.8955,"h":81.8955,"l":81.8955,"n":2,"o":81.8955,"t":"2026-10-21T17:40:00Z","v":108,"vw":81.8955},{"c":81.925,"h":81.925,"l":81.925,"n":7,"o":81.925,"t":"2026-10-21T17:50:00Z","v":507,"vw":81.925},{"c":81.9154,"h":81.945,"l":81.9154,"n":4,"o":81.9154,"t":"2026-10-21T18:35:00Z","v":418,"vw":81.929004},{"c":81.92,"h":81.92,"l":81.92,"n":1,"o":81.92,"t":"2026-10-21T18:40:00Z","v":117,"vw":81.92},{"c":81.635,"h":81.635,"l":81.635,"n":3,"o":81.635,"t":"2026-10-21T19:20:00Z","v":229,"vw":81.635},{"c":81.77,"h":81.8,"l":81.705,"n":8,"o":81.705,"t":"2026-10-21T19:25:00Z","v":2560,"vw":81.71865},{"c":81.83,"h":81.83,"l":81.83,"n":1,"o":81.83,"t":"2026-10-21T19:35:00Z","v":100,"vw":81.83},{"c":81.805,"h":81.805,"l":81.805,"n":1,"o":81.805,"t":"2026-10-21T19:40:00Z","v":684,"vw":81.805},{"c":81.9,"h":81.9,"l":81.9,"n":2,"o":81.9,"t":"2026-10-21T20:00:00Z","v":134,"vw":81.9}],"history":[{"c":58.5397,"h":58.92,"l":58.51,"n":41,"o":58.92,"t":"2024-10-21T04:00:00Z","v":3538,"vw":58.81835},{"c":58.2819,"h":58.2819,"l":58.12,"n":31,"o":58.22,"t":"2024-10-22T04:00:00Z","v":4162,"vw":58.197196},{"c":57.7039,"h":57.86,"l":57.555,"n":46,"o":57.84,"t":"2024-10-23T04:00:00Z","v":9245,"vw":57.644019},{"c":57.8892,"h":57.97,"l":57.72,"n":21,"o":57.97,"t":"2024-10-24T04:00:00Z","v":1490,"vw":57.889137},{"c":57.7059,"h":58.17,"l":57.68,"n":36,"o":58.17,"t":"2024-10-25T04:00:00Z","v":5058,"vw":57.993189},{"c":58.1611,"h":58.18,"l":57.96,"n":29,"o":57.96,"t":"2024-10-28T04:00:00Z","v":2826,"vw":58.053227},{"c":57.92,"h":58.055,"l":57.92,"n":28,"o":57.96,"t":"2024-10-29T04:00:00Z","v":3324,"vw":57.983975},{"c":57.5693,"h":57.8,"l":57.48,"n":24,"o":57.48,"t":"2024-10-30T04:00:00Z","v":2727,"vw":57.619589},{"c":57.0448,"h":57.0448,"l":56.76,"n":43,"o":56.94,"t":"2024-10-31T04:00:00Z","v":5964,"vw":56.890714},{"c":57.2911,"h":57.61,"l":57.2911,"n":35,"o":57.52,"t":"2024-11-01T04:00:00Z","v":7975,"vw":57.513134},{"c":57.4061,"h":57.75,"l":57.4061,"n":40,"o":57.69,"t":"2024-11-04T05:00:00Z","v":4267,"vw":57.536524},{"c":57.9805,"h":58.036,"l":57.612,"n":37,"o":57.64,"t":"2024-11-05T05:00:00Z","v":6569,"vw":57.888132},{"c":57.2751,"h":57.3273,"l":57.0001,"n":43,"o":57.075,"t":"2024-11-06T05:00:00Z","v":5026,"vw":57.134116},{"c":58.1653,"h":58.24,"l":57.93,"n":82,"o":58.14,"t":"2024-11-07T05:00:00Z","v":40136,"vw":57.975925},{"c":57.4737,"h":57.54,"l":57.31,"n":57,"o":57.53,"t":"2024-11-08T05:00:00Z","v":8877,"vw":57.401264},{"c":57.4117,"h":57.56,"l":57.4117,"n":45,"o":57.56,"t":"2024-11-11T05:00:00Z","v":2939,"vw":57.496158},{"c":56.6199,"h":56.84,"l":56.3604,"n":50,"o":56.84,"t":"2024-11-12T05:00:00Z","v":3401,"vw":56.514067},{"c":56.2755,"h":56.32,"l":56.12,"n":36,"o":56.16,"t":"2024-11-13T05:00:00Z","v":1623,"vw":56.27153},{"c":56.3319,"h":56.72,"l":56.3319,"n":59,"o":56.7,"t":"2024-11-14T05:00:00Z","v":10453,"vw":56.657523},{"c":56.1266,"h":56.23,"l":56.03,"n":44,"o":56.23,"t":"2024-11-15T05:00:00Z","v":2907,"vw":56.087742},{"c":56.3785,"h":56.4865,"l":56.05,"n":42,"o":56.05,"t":"2024-11-18T05:00:00Z","v":7804,"vw":56.404336},{"c":56.4456,"h":56.45,"l":56.31,"n":49,"o":56.33,"t":"2024-11-19T05:00:00Z","v":3659,"vw":56.361026},{"c":56.2307,"h":56.2307,"l":55.94,"n":28,"o":56.005,"t":"2024-11-20T05:00:00Z","v":2482,"vw":56.030764},{"c":56.4263,"h":56.4523,"l":56.21,"n":30,"o":56.21,"t":"2024-11-21T05:00:00Z","v":2571,"vw":56.361101},{"c":56.6707,"h":56.6707,"l":56.5401,"n":42,"o":56.6099,"t":"2024-11-22T05:00:00Z","v":6023,"vw":56.558829},{"c":56.9553,"h":57.08,"l":56.8,"n":56,"o":57.08,"t":"2024-11-25T05:00:00Z","v":7397,"vw":56.974331},{"c":56.6553,"h":56.71,"l":56.5,"n":47,"o":56.71,"t":"2024-11-26T05:00:00Z","v":2788,"vw":56.602164},{"c":56.8394,"h":56.87,"l":56.7518,"n":26,"o":56.79,"t":"2024-11-27T05:00:00Z","v":6781,"vw":56.815205},{"c":57.3405,"h":57.3405,"l":56.93,"n":71,"o":56.93,"t":"2024-11-29T05:00:00Z","v":33236,"vw":56.999858},{"c":57.6228,"h":57.64,"l":57.23,"n":50,"o":57.39,"t":"2024-12-02T05:00:00Z","v":10467,"vw":57.405411},{"c":57.7881,"h":57.88,"l":57.68,"n":37,"o":57.74,"t":"2024-12-03T05:00:00Z","v":4098,"vw":57.768099},{"c":57.9,"h":57.98,"l":57.85,"n":97,"o":57.88,"t":"2024-12-04T05:00:00Z","v":7108,"vw":57.898826},{"c":58.148,"h":58.28,"l":58.11,"n":60,"o":58.13,"t":"2024-12-05T05:00:00Z","v":6191,"vw":58.214589},{"c":58.0796,"h":58.22,"l":58.02,"n":28,"o":58.22,"t":"2024-12-06T05:00:00Z","v":34368,"vw":58.039717},{"c":57.9741,"h":58.43,"l":57.9741,"n":28,"o":58.32,"t":"2024-12-09T05:00:00Z","v":4736,"vw":58.27897},{"c":57.487,"h":57.69,"l":57.487,"n":48,"o":57.68,"t":"2024-12-10T05:00:00Z","v":20588,"vw":57.605673},{"c":57.8625,"h":57.8817,"l":57.65,"n":33,"o":57.78,"t":"2024-12-11T05:00:00Z","v":5101,"vw":57.824369},{"c":57.4048,"h":57.77,"l":57.4048,"n":57,"o":57.77,"t":"2024-12-12T05:00:00Z","v":11468,"vw":57.623774},{"c":57.3499,"h":57.48,"l":57.27,"n":29,"o":57.48,"t":"2024-12-13T05:00:00Z","v":2579,"vw":57.350252},{"c":57.2366,"h":57.36,"l":57.2366,"n":44,"o":57.3102,"t":"2024-12-16T05:00:00Z","v":2535,"vw":57.327825},{"c":57.0692,"h":57.2205,"l":57.02,"n":56,"o":57.02,"t":"2024-12-17T05:00:00Z","v":9331,"vw":57.080428},{"c":55.6245,"h":57.175,"l":55.609,"n":60,"o":57.175,"t":"2024-12-18T05:00:00Z","v":7330,"vw":56.086453},{"c":55.5491,"h":55.868,"l":55.48,"n":62,"o":55.868,"t":"2024-12-19T05:00:00Z","v":12029,"vw":55.604499},{"c":55.5419,"h":55.84,"l":54.97,"n":73,"o":54.97,"t":"2024-12-20T05:00:00Z","v":17130,"vw":55.488954},{"c":55.4353,"h":55.45,"l":54.99,"n":49,"o":54.99,"t":"2024-12-23T05:00:00Z","v":8265,"vw":55.259098},{"c":55.6395,"h":55.6395,"l":55.49,"n":20,"o":55.49,"t":"2024-12-24T05:00:00Z","v":2730,"vw":55.562418},{"c":55.68,"h":55.77,"l":55.35,"n":121,"o":55.35,"t":"2024-12-26T05:00:00Z","v":15094,"vw":55.671229},{"c":55.5511,"h":55.655,"l":55.4055,"n":114,"o":55.615,"t":"2024-12-27T05:00:00Z","v":14382,"vw":55.534837},{"c":55.2648,"h":55.34,"l":54.96,"n":57,"o":55.02,"t":"2024-12-30T05:00:00Z","v":4149,"vw":55.263825},{"c":55.1737,"h":55.375,"l":55.065,"n":87,"o":55.335,"t":"2024-12-31T05:00:00Z","v":14862,"vw":55.205478},{"c":55.0063,"h":55.31,"l":54.86,"n":85,"o":55.22,"t":"2025-01-02T05:00:00Z","v":13653,"vw":55.17126},{"c":55.34,"h":55.3545,"l":55.09,"n":57,"o":55.26,"t":"2025-01-03T05:00:00Z","v":8487,"vw":55.268525},{"c":55.9969,"h":56.271,"l":55.95,"n":89,"o":56.06,"t":"2025-01-06T05:00:00Z","v":21452,"vw":56.051685},{"c":55.8416,"h":56.24,"l":55.8416,"n":102,"o":56.24,"t":"2025-01-07T05:00:00Z","v":19810,"vw":56.017232},{"c":55.7855,"h":55.7855,"l":55.49,"n":42,"o":55.54,"t":"2025-01-08T05:00:00Z","v":2886,"vw":55.687352},{"c":54.8534,"h":55.2588,"l":54.78,"n":62,"o":55.2588,"t":"2025-01-10T05:00:00Z","v":6614,"vw":54.928106},{"c":54.6013,"h":54.6013,"l":54.23,"n":57,"o":54.23,"t":"2025-01-13T05:00:00Z","v":8754,"vw":54.477646},{"c":54.843,"h":54.8821,"l":54.705,"n":108,"o":54.72,"t":"2025-01-14T05:00:00Z","v":13888,"vw":54.749326},{"c":55.5815,"h":55.65,"l":55.3601,"n":68,"o":55.6,"t":"2025-01-15T05:00:00Z","v":6123,"vw":55.551651},{"c":55.91,"h":55.96,"l":55.73,"n":72,"o":55.8,"t":"2025-01-16T05:00:00Z","v":12986,"vw":55.864638},{"c":56.0983,"h":56.36,"l":56.0983,"n":43,"o":56.11,"t":"2025-01-17T05:00:00Z","v":1743,"vw":56.296956},{"c":57.2251,"h":57.2251,"l":56.77,"n":55,"o":56.77,"t":"2025-01-21T05:00:00Z","v":6714,"vw":57.062985},{"c":57.241,"h":57.41,"l":57.241,"n":45,"o":57.38,"t":"2025-01-22T05:00:00Z","v":6623,"vw":57.340987},{"c":57.6264,"h":57.655,"l":57.275,"n":41,"o":57.35,"t":"2025-01-23T05:00:00Z","v":13965,"vw":57.510164},{"c":57.8991,"h":58.06,"l":57.87,"n":113,"o":57.92,"t":"2025-01-24T05:00:00Z","v":13734,"vw":57.929625},{"c":57.5031,"h":57.58,"l":57.37,"n":34,"o":57.37,"t":"2025-01-27T05:00:00Z","v":3478,"vw":57.468277},{"c":57.63,"h":57.67,"l":57.37,"n":89,"o":57.53,"t":"2025-01-28T05:00:00Z","v":7411,"vw":57.579819},{"c":57.6457,"h":57.775,"l":57.6457,"n":38,"o":57.69,"t":"2025-01-29T05:00:00Z","v":2406,"vw":57.689805},{"c":58.2363,"h":58.51,"l":58.14,"n":42,"o":58.31,"t":"2025-01-30T05:00:00Z","v":1655,"vw":58.423534},{"c":57.712,"h":58.44,"l":57.6797,"n":67,"o":58.17,"t":"2025-01-31T05:00:00Z","v":10173,"vw":58.016567},{"c":57.0142,"h":57.19,"l":56.52,"n":50,"o":56.67,"t":"2025-02-03T05:00:00Z","v":6358,"vw":56.888638},{"c":57.7115,"h":57.7399,"l":57.645,"n":77,"o":57.68,"t":"2025-02-04T05:00:00Z","v":4232,"vw":57.688588},{"c":58.3105,"h":58.312,"l":57.98,"n":58,"o":57.98,"t":"2025-02-05T05:00:00Z","v":8440,"vw":58.200177},{"c":58.4884,"h":58.6,"l":58.46,"n":38,"o":58.505,"t":"2025-02-06T05:00:00Z","v":8319,"vw":58.501067},{"c":57.9464,"h":58.6,"l":57.93,"n":98,"o":58.6,"t":"2025-02-07T05:00:00Z","v":12012,"vw":58.035428},{"c":58.364,"h":58.4,"l":58.3,"n":80,"o":58.31,"t":"2025-02-10T05:00:00Z","v":7207,"vw":58.334398},{"c":58.5809,"h":58.65,"l":58.35,"n":76,"o":58.35,"t":"2025-02-11T05:00:00Z","v":7002,"vw":58.523932},{"c":58.6951,"h":58.8028,"l":58.07,"n":108,"o":58.16,"t":"2025-02-12T05:00:00Z","v":16467,"vw":58.543402},{"c":59.4342,"h":59.4342,"l":58.935,"n":53,"o":58.97,"t":"2025-02-13T05:00:00Z","v":12108,"vw":59.252799},{"c":59.3261,"h":59.61,"l":59.26,"n":79,"o":59.5606,"t":"2025-02-14T05:00:00Z","v":24976,"vw":59.389907},{"c":59.6908,"h":59.7611,"l":59.6,"n":86,"o":59.73,"t":"2025-02-18T05:00:00Z","v":9418,"vw":59.676671},{"c":59.274,"h":59.274,"l":59.1255,"n":42,"o":59.235,"t":"2025-02-19T05:00:00Z","v":4563,"vw":59.201104},{"c":59.4307,"h":59.4508,"l":59.1506,"n":57,"o":59.38,"t":"2025-02-20T05:00:00Z","v":9331,"vw":59.370726},{"c":59.1166,"h":59.58,"l":58.975,"n":153,"o":59.58,"t":"2025-02-21T05:00:00Z","v":16480,"vw":59.090699},{"c":58.9903,"h":59.34,"l":58.9903,"n":60,"o":59.05,"t":"2025-02-24T05:00:00Z","v":5780,"vw":59.186292},{"c":59.4393,"h":59.57,"l":59.0933,"n":65,"o":59.38,"t":"2025-02-25T05:00:00Z","v":7660,"vw":59.374256},{"c":59.5676,"h":59.8393,"l":59.49,"n":68,"o":59.58,"t":"2025-02-26T05:00:00Z","v":6319,"vw":59.629358},{"c":58.6687,"h":59.25,"l":58.63,"n":47,"o":59.25,"t":"2025-02-27T05:00:00Z","v":9015,"vw":59.002732},{"c":58.6957,"h":58.7112,"l":58.2,"n":57,"o":58.66,"t":"2025-02-28T05:00:00Z","v":168305,"vw":58.579403},{"c":59.0139,"h":59.78,"l":58.849,"n":60,"o":59.78,"t":"2025-03-03T05:00:00Z","v":11042,"vw":59.619119},{"c":59.0782,"h":59.3527,"l":58.25,"n":128,"o":58.75,"t":"2025-03-04T05:00:00Z","v":10347,"vw":58.573714},{"c":60.3836,"h":60.44,"l":59.79,"n":40,"o":59.79,"t":"2025-03-05T05:00:00Z","v":55940,"vw":60.357878},{"c":59.7104,"h":60.29,"l":59.7104,"n":74,"o":59.92,"t":"2025-03-06T05:00:00Z","v":9577,"vw":59.992579},{"c":60.2966,"h":60.2966,"l":59.5661,"n":48,"o":59.78,"t":"2025-03-07T05:00:00Z","v":6367,"vw":60.049659},{"c":58.85,"h":59.39,"l":58.5022,"n":79,"o":59.3,"t":"2025-03-10T04:00:00Z","v":12331,"vw":58.720292},{"c":58.6273,"h":58.85,"l":58.22,"n":93,"o":58.85,"t":"2025-03-11T04:00:00Z","v":15307,"vw":58.535659},{"c":58.9879,"h":59.05,"l":58.67,"n":95,"o":59.0031,"t":"2025-03-12T04:00:00Z","v":17103,"vw":58.894572},{"c":58.4269,"h":58.62,"l":58.35,"n":54,"o":58.59,"t":"2025-03-13T04:00:00Z","v":5456,"vw":58.492436},{"c":59.4941,"h":59.54,"l":58.9999,"n":155,"o":59.02,"t":"2025-03-14T04:00:00Z","v":219356,"vw":59.529139},{"c":60.1747,"h":60.2,"l":59.64,"n":72,"o":59.64,"t":"2025-03-17T04:00:00Z","v":2251,"vw":59.994223},{"c":60.048,"h":60.0695,"l":59.85,"n":93,"o":60.045,"t":"2025-03-18T04:00:00Z","v":6071,"vw":59.948002},{"c":60.2809,"h":60.37,"l":59.92,"n":54,"o":59.92,"t":"2025-03-19T04:00:00Z","v":6033,"vw":60.17074},{"c":59.9472,"h":59.96,"l":59.66,"n":85,"o":59.66,"t":"2025-03-20T04:00:00Z","v":7673,"vw":59.864037},{"c":59.6047,"h":59.61,"l":59.445,"n":53,"o":59.47,"t":"2025-03-21T04:00:00Z","v":6538,"vw":59.540283},{"c":59.5007,"h":59.5869,"l":59.38,"n":87,"o":59.45,"t":"2025-03-24T04:00:00Z","v":4868,"vw":59.481539},{"c":59.7955,"h":59.87,"l":59.79,"n":52,"o":59.87,"t":"2025-03-25T04:00:00Z","v":2161,"vw":59.824716},{"c":58.9892,"h":59.47,"l":58.82,"n":74,"o":59.42,"t":"2025-03-26T04:00:00Z","v":8419,"vw":59.167757},{"c":59.0463,"h":59.1299,"l":58.8,"n":155,"o":58.8,"t":"2025-03-27T04:00:00Z","v":6271,"vw":59.009893},{"c":58.3219,"h":58.78,"l":58.3219,"n":40,"o":58.695,"t":"2025-03-28T04:00:00Z","v":3841,"vw":58.640473},{"c":57.8959,"h":57.9115,"l":57.44,"n":81,"o":57.48,"t":"2025-03-31T04:00:00Z","v":12819,"vw":57.636797},{"c":57.9784,"h":58.18,"l":57.6483,"n":84,"o":57.93,"t":"2025-04-01T04:00:00Z","v":5190,"vw":57.917071},{"c":58.3472,"h":58.3472,"l":57.9738,"n":88,"o":57.9738,"t":"2025-04-02T04:00:00Z","v":16140,"vw":58.116342},{"c":56.9814,"h":57.89,"l":56.952,"n":82,"o":57.89,"t":"2025-04-03T04:00:00Z","v":7742,"vw":57.316542},{"c":53.42,"h":55.22,"l":53.38,"n":133,"o":55.22,"t":"2025-04-04T04:00:00Z","v":26006,"vw":53.814718},{"c":52.4,"h":54.015,"l":51.75,"n":168,"o":51.89,"t":"2025-04-07T04:00:00Z","v":19065,"vw":52.443709},{"c":52.05,"h":54,"l":51.56,"n":153,"o":53.94,"t":"2025-04-08T04:00:00Z","v":130645,"vw":53.481309},{"c":56.0303,"h":56.2175,"l":52,"n":176,"o":52.42,"t":"2025-04-09T04:00:00Z","v":20619,"vw":55.267909},{"c":54.9333,"h":55.0926,"l":53.976,"n":153,"o":54.78,"t":"2025-04-10T04:00:00Z","v":8159,"vw":54.741296},{"c":56.3867,"h":56.48,"l":55.3252,"n":139,"o":55.3252,"t":"2025-04-11T04:00:00Z","v":23738,"vw":55.988377},{"c":56.9532,"h":57.14,"l":56.6474,"n":136,"o":57.055,"t":"2025-04-14T04:00:00Z","v":9870,"vw":57.014829},{"c":57.4016,"h":57.6699,"l":57.32,"n":106,"o":57.43,"t":"2025-04-15T04:00:00Z","v":38487,"vw":57.40702},{"c":57.1889,"h":57.565,"l":56.975,"n":104,"o":57.3624,"t":"2025-04-16T04:00:00Z","v":37679,"vw":57.063695},{"c":57.6282,"h":57.85,"l":57.49,"n":133,"o":57.6,"t":"2025-04-17T04:00:00Z","v":38744,"vw":57.731412},{"c":57.163,"h":57.7248,"l":56.9109,"n":84,"o":57.72,"t":"2025-04-21T04:00:00Z","v":7627,"vw":57.180534},{"c":58.3421,"h":58.55,"l":57.84,"n":114,"o":57.84,"t":"2025-04-22T04:00:00Z","v":17894,"vw":58.303959},{"c":58.7588,"h":59.1682,"l":58.65,"n":90,"o":58.91,"t":"2025-04-23T04:00:00Z","v":11360,"vw":58.800949},{"c":59.415,"h":59.53,"l":59.11,"n":69,"o":59.11,"t":"2025-04-24T04:00:00Z","v":11834,"vw":59.418654},{"c":59.7618,"h":59.7694,"l":59.38,"n":66,"o":59.71,"t":"2025-04-25T04:00:00Z","v":8406,"vw":59.610026},{"c":60.1312,"h":60.1312,"l":59.76,"n":39,"o":59.76,"t":"2025-04-28T04:00:00Z","v":3472,"vw":59.95427},{"c":60.3144,"h":60.36,"l":60.0825,"n":184,"o":60.18,"t":"2025-04-29T04:00:00Z","v":15332,"vw":60.250262},{"c":60.4269,"h":60.4269,"l":59.665,"n":57,"o":59.665,"t":"2025-04-30T04:00:00Z","v":2750,"vw":60.111663},{"c":60.2679,"h":60.54,"l":60.225,"n":80,"o":60.54,"t":"2025-05-01T04:00:00Z","v":11206,"vw":60.346728},{"c":61.4777,"h":61.4777,"l":61.3461,"n":63,"o":61.3809,"t":"2025-05-02T04:00:00Z","v":5046,"vw":61.423703},{"c":61.717,"h":61.83,"l":61.717,"n":58,"o":61.7377,"t":"2025-05-05T04:00:00Z","v":3899,"vw":61.752043},{"c":61.5389,"h":61.65,"l":61.37,"n":47,"o":61.37,"t":"2025-05-06T04:00:00Z","v":4879,"vw":61.530903},{"c":61.3393,"h":61.4862,"l":61.085,"n":51,"o":61.31,"t":"2025-05-07T04:00:00Z","v":7317,"vw":61.347969},{"c":61.0631,"h":61.275,"l":61.0631,"n":69,"o":61.265,"t":"2025-05-08T04:00:00Z","v":10417,"vw":61.157882},{"c":61.325,"h":61.59,"l":61.26,"n":65,"o":61.59,"t":"2025-05-09T04:00:00Z","v":22659,"vw":61.448153},{"c":61.72,"h":61.8,"l":61.4599,"n":67,"o":61.55,"t":"2025-05-12T04:00:00Z","v":8823,"vw":61.624012},{"c":61.9366,"h":62.1193,"l":61.8007,"n":77,"o":61.8007,"t":"2025-05-13T04:00:00Z","v":11417,"vw":62.005156},{"c":61.8779,"h":62.31,"l":61.82,"n":77,"o":62.31,"t":"2025-05-14T04:00:00Z","v":8899,"vw":62.007617},{"c":62.4616,"h":62.5,"l":62.21,"n":56,"o":62.21,"t":"2025-05-15T04:00:00Z","v":2273,"vw":62.381654},{"c":62.5809,"h":62.61,"l":62.39,"n":75,"o":62.4,"t":"2025-05-16T04:00:00Z","v":4836,"vw":62.504356},{"c":63.0468,"h":63.05,"l":62.48,"n":52,"o":62.48,"t":"2025-05-19T04:00:00Z","v":14644,"vw":62.789192},{"c":63.3305,"h":63.36,"l":63.145,"n":59,"o":63.18,"t":"2025-05-20T04:00:00Z","v":38394,"vw":63.193755},{"c":63.0319,"h":63.58,"l":62.9501,"n":52,"o":63.58,"t":"2025-05-21T04:00:00Z","v":7450,"vw":63.173484},{"c":62.9446,"h":63.1399,"l":62.7525,"n":67,"o":62.76,"t":"2025-05-22T04:00:00Z","v":8126,"vw":62.886509},{"c":63.0036,"h":63.21,"l":62.6175,"n":96,"o":62.675,"t":"2025-05-23T04:00:00Z","v":144558,"vw":63.006945},{"c":63.8659,"h":63.9,"l":63.83,"n":87,"o":63.9,"t":"2025-05-27T04:00:00Z","v":4119,"vw":63.855468},{"c":63.2824,"h":63.42,"l":63.205,"n":66,"o":63.3178,"t":"2025-05-28T04:00:00Z","v":8254,"vw":63.308729},{"c":63.4636,"h":63.52,"l":63.335,"n":39,"o":63.37,"t":"2025-05-29T04:00:00Z","v":8156,"vw":63.495519},{"c":63.5463,"h":63.5463,"l":63.245,"n":51,"o":63.41,"t":"2025-05-30T04:00:00Z","v":5210,"vw":63.382209},{"c":64.073,"h":64.09,"l":63.47,"n":72,"o":63.47,"t":"2025-06-02T04:00:00Z","v":7778,"vw":63.754393},{"c":63.7646,"h":63.8232,"l":63.53,"n":38,"o":63.53,"t":"2025-06-03T04:00:00Z","v":6878,"vw":63.755307},{"c":64.1776,"h":64.292,"l":64.035,"n":45,"o":64.035,"t":"2025-06-04T04:00:00Z","v":6576,"vw":64.216737},{"c":64.1705,"h":64.43,"l":64.0026,"n":94,"o":64.43,"t":"2025-06-05T04:00:00Z","v":13241,"vw":64.258208},{"c":64.4274,"h":64.4524,"l":64.32,"n":49,"o":64.445,"t":"2025-06-06T04:00:00Z","v":5123,"vw":64.402645},{"c":64.4913,"h":64.68,"l":64.3964,"n":59,"o":64.42,"t":"2025-06-09T04:00:00Z","v":4647,"vw":64.612422},{"c":64.6161,"h":64.78,"l":64.54,"n":57,"o":64.77,"t":"2025-06-10T04:00:00Z","v":5888,"vw":64.634382},{"c":64.6269,"h":64.92,"l":64.58,"n":68,"o":64.85,"t":"2025-06-11T04:00:00Z","v":5210,"vw":64.776698},{"c":65.1044,"h":65.19,"l":65,"n":72,"o":65,"t":"2025-06-12T04:00:00Z","v":18554,"vw":65.123032},{"c":64.1834,"h":65.75,"l":64.1395,"n":67,"o":64.26,"t":"2025-06-13T04:00:00Z","v":6008,"vw":64.363475},{"c":64.5733,"h":65.0261,"l":64.5733,"n":79,"o":64.8,"t":"2025-06-16T04:00:00Z","v":6269,"vw":64.798346},{"c":63.7337,"h":64.34,"l":63.72,"n":51,"o":64.34,"t":"2025-06-17T04:00:00Z","v":6956,"vw":63.800177},{"c":63.8577,"h":64.17,"l":63.77,"n":50,"o":63.97,"t":"2025-06-18T04:00:00Z","v":6706,"vw":64.002156},{"c":63.327,"h":63.94,"l":63.327,"n":163,"o":63.94,"t":"2025-06-20T04:00:00Z","v":54646,"vw":63.546201},{"c":63.1677,"h":63.1677,"l":62.28,"n":57,"o":62.28,"t":"2025-06-23T04:00:00Z","v":5069,"vw":62.832757},{"c":64.1465,"h":64.26,"l":63.88,"n":109,"o":63.9,"t":"2025-06-24T04:00:00Z","v":22321,"vw":64.166934},{"c":63.8,"h":63.93,"l":63.74,"n":97,"o":63.9,"t":"2025-06-25T04:00:00Z","v":75584,"vw":63.893427},{"c":64.3763,"h":64.53,"l":64.14,"n":268,"o":64.16,"t":"2025-06-26T04:00:00Z","v":32827,"vw":64.256682},{"c":64.8393,"h":65.07,"l":64.66,"n":60,"o":64.66,"t":"2025-06-27T04:00:00Z","v":9971,"vw":64.744603},{"c":65.0988,"h":65.1099,"l":64.75,"n":83,"o":64.84,"t":"2025-06-30T04:00:00Z","v":8836,"vw":64.882535},{"c":64.91,"h":65.04,"l":64.77,"n":124,"o":64.84,"t":"2025-07-01T04:00:00Z","v":19012,"vw":64.851333},{"c":65.1352,"h":65.1352,"l":64.89,"n":74,"o":64.96,"t":"2025-07-02T04:00:00Z","v":4787,"vw":65.044765},{"c":65.3351,"h":65.34,"l":65.03,"n":113,"o":65.32,"t":"2025-07-03T04:00:00Z","v":8525,"vw":65.281899},{"c":64.5005,"h":64.8523,"l":64.35,"n":135,"o":64.78,"t":"2025-07-07T04:00:00Z","v":7419,"vw":64.647841},{"c":64.8552,"h":64.8976,"l":64.585,"n":110,"o":64.7206,"t":"2025-07-08T04:00:00Z","v":9102,"vw":64.795907},{"c":65.2671,"h":65.28,"l":65,"n":59,"o":65.04,"t":"2025-07-09T04:00:00Z","v":5116,"vw":65.141967},{"c":65.3253,"h":65.33,"l":65.0659,"n":58,"o":65.2,"t":"2025-07-10T04:00:00Z","v":4871,"vw":65.26317},{"c":64.7087,"h":64.88,"l":64.69,"n":86,"o":64.86,"t":"2025-07-11T04:00:00Z","v":11473,"vw":64.776844},{"c":64.7185,"h":64.7569,"l":64.545,"n":59,"o":64.545,"t":"2025-07-14T04:00:00Z","v":3293,"vw":64.660302},{"c":64.24,"h":64.86,"l":64.2031,"n":102,"o":64.86,"t":"2025-07-15T04:00:00Z","v":13916,"vw":64.387326},{"c":64.5319,"h":64.5325,"l":64.04,"n":142,"o":64.16,"t":"2025-07-16T04:00:00Z","v":12424,"vw":64.425664},{"c":64.764,"h":64.8299,"l":64.45,"n":110,"o":64.45,"t":"2025-07-17T04:00:00Z","v":10442,"vw":64.636856},{"c":64.5567,"h":64.9489,"l":64.5,"n":60,"o":64.939,"t":"2025-07-18T04:00:00Z","v":3949,"vw":64.75964},{"c":64.9706,"h":65.215,"l":64.89,"n":88,"o":64.89,"t":"2025-07-21T04:00:00Z","v":10348,"vw":65.078764},{"c":65.122,"h":65.133,"l":64.775,"n":104,"o":64.87,"t":"2025-07-22T04:00:00Z","v":11055,"vw":65.020528},{"c":66.4414,"h":66.45,"l":65.84,"n":89,"o":65.88,"t":"2025-07-23T04:00:00Z","v":15440,"vw":66.356828},{"c":66.0864,"h":66.34,"l":66.085,"n":121,"o":66.2944,"t":"2025-07-24T04:00:00Z","v":12763,"vw":66.233718},{"c":65.915,"h":65.915,"l":65.5,"n":157,"o":65.54,"t":"2025-07-25T04:00:00Z","v":28669,"vw":65.741436},{"c":65.0261,"h":65.43,"l":64.97,"n":55,"o":65.43,"t":"2025-07-28T04:00:00Z","v":3667,"vw":65.116561},{"c":64.9587,"h":64.99,"l":64.85,"n":67,"o":64.95,"t":"2025-07-29T04:00:00Z","v":9130,"vw":64.918386},{"c":64.4779,"h":64.88,"l":64.335,"n":58,"o":64.7799,"t":"2025-07-30T04:00:00Z","v":4791,"vw":64.714323},{"c":63.7328,"h":64.1521,"l":63.7328,"n":111,"o":64.1521,"t":"2025-07-31T04:00:00Z","v":5371,"vw":63.865368},{"c":63.5077,"h":63.5077,"l":63.21,"n":153,"o":63.41,"t":"2025-08-01T04:00:00Z","v":7737,"vw":63.334068},{"c":64.33,"h":64.33,"l":64.127,"n":74,"o":64.19,"t":"2025-08-04T04:00:00Z","v":10374,"vw":64.244103},{"c":64.4,"h":64.52,"l":64.2465,"n":120,"o":64.47,"t":"2025-08-05T04:00:00Z","v":13380,"vw":64.401719},{"c":64.8541,"h":64.91,"l":64.6249,"n":111,"o":64.655,"t":"2025-08-06T04:00:00Z","v":11974,"vw":64.834984},{"c":65.406,"h":65.66,"l":65.19,"n":107,"o":65.66,"t":"2025-08-07T04:00:00Z","v":11544,"vw":65.387404},{"c":65.7191,"h":65.809,"l":65.68,"n":66,"o":65.745,"t":"2025-08-08T04:00:00Z","v":6366,"vw":65.763378},{"c":65.4764,"h":65.629,"l":65.4724,"n":139,"o":65.62,"t":"2025-08-11T04:00:00Z","v":7948,"vw":65.564889},{"c":66.2134,"h":66.2419,"l":65.71,"n":88,"o":65.71,"t":"2025-08-12T04:00:00Z","v":13972,"vw":66.175873},{"c":66.6049,"h":66.63,"l":66.5072,"n":58,"o":66.5995,"t":"2025-08-13T04:00:00Z","v":5180,"vw":66.530176},{"c":66.4251,"h":66.46,"l":66.2244,"n":205,"o":66.23,"t":"2025-08-14T04:00:00Z","v":315619,"vw":66.38431},{"c":66.6674,"h":66.739,"l":66.66,"n":61,"o":66.73,"t":"2025-08-15T04:00:00Z","v":13105,"vw":66.678692},{"c":66.62,"h":66.62,"l":66.47,"n":112,"o":66.49,"t":"2025-08-18T04:00:00Z","v":14873,"vw":66.536972},{"c":66.4956,"h":66.8335,"l":66.4705,"n":71,"o":66.83,"t":"2025-08-19T04:00:00Z","v":8825,"vw":66.578238},{"c":66.565,"h":66.59,"l":66.36,"n":112,"o":66.56,"t":"2025-08-20T04:00:00Z","v":18198,"vw":66.465851},{"c":66.1035,"h":66.24,"l":66.065,"n":81,"o":66.2193,"t":"2025-08-21T04:00:00Z","v":8871,"vw":66.143687},{"c":67.1299,"h":67.22,"l":66.31,"n":80,"o":66.31,"t":"2025-08-22T04:00:00Z","v":15245,"vw":67.046651},{"c":66.2919,"h":66.89,"l":66.26,"n":86,"o":66.85,"t":"2025-08-25T04:00:00Z","v":10160,"vw":66.808554},{"c":66.3499,"h":66.379,"l":66.17,"n":69,"o":66.18,"t":"2025-08-26T04:00:00Z","v":4117,"vw":66.256369},{"c":66.2985,"h":66.2985,"l":65.89,"n":59,"o":65.93,"t":"2025-08-27T04:00:00Z","v":4631,"vw":66.13483},{"c":66.6,"h":66.6427,"l":66.48,"n":52,"o":66.48,"t":"2025-08-28T04:00:00Z","v":4213,"vw":66.61019},{"c":66.225,"h":66.24,"l":66.05,"n":86,"o":66.23,"t":"2025-08-29T04:00:00Z","v":10178,"vw":66.16994},{"c":65.4965,"h":65.555,"l":65.14,"n":116,"o":65.14,"t":"2025-09-02T04:00:00Z","v":17168,"vw":65.358633},{"c":65.6929,"h":65.73,"l":65.44,"n":52,"o":65.44,"t":"2025-09-03T04:00:00Z","v":7580,"vw":65.57401},{"c":66.1417,"h":66.1657,"l":65.6901,"n":96,"o":65.86,"t":"2025-09-04T04:00:00Z","v":14099,"vw":66.014505},{"c":66.59,"h":66.93,"l":66.39,"n":102,"o":66.77,"t":"2025-09-05T04:00:00Z","v":7566,"vw":66.596497},{"c":67.2264,"h":67.2264,"l":66.901,"n":66,"o":67.01,"t":"2025-09-08T04:00:00Z","v":3496,"vw":67.073977},{"c":67.1597,"h":67.2,"l":66.96,"n":79,"o":67.12,"t":"2025-09-09T04:00:00Z","v":9078,"vw":67.12689},{"c":67.2901,"h":68.58,"l":67.23,"n":122,"o":68.58,"t":"2025-09-10T04:00:00Z","v":10111,"vw":67.419912},{"c":68.0139,"h":68.03,"l":67.81,"n":86,"o":67.9,"t":"2025-09-11T04:00:00Z","v":9771,"vw":67.967504},{"c":67.8247,"h":67.86,"l":67.64,"n":65,"o":67.85,"t":"2025-09-12T04:00:00Z","v":7455,"vw":67.734204},{"c":68.232,"h":68.232,"l":67.99,"n":97,"o":68.07,"t":"2025-09-15T04:00:00Z","v":19922,"vw":68.150987},{"c":68.2504,"h":68.34,"l":68,"n":83,"o":68.34,"t":"2025-09-16T04:00:00Z","v":20051,"vw":68.158474},{"c":67.9838,"h":68.43,"l":67.911,"n":61,"o":68.14,"t":"2025-09-17T04:00:00Z","v":5808,"vw":68.16362},{"c":68.2992,"h":68.41,"l":67.9901,"n":95,"o":68.08,"t":"2025-09-18T04:00:00Z","v":8243,"vw":68.256687},{"c":68.0716,"h":68.1098,"l":68.01,"n":64,"o":68.1098,"t":"2025-09-19T04:00:00Z","v":3819,"vw":68.070925},{"c":68.1736,"h":68.1851,"l":67.795,"n":64,"o":67.91,"t":"2025-09-22T04:00:00Z","v":8486,"vw":68.018356},{"c":68.12,"h":68.48,"l":68.12,"n":102,"o":68.46,"t":"2025-09-23T04:00:00Z","v":10742,"vw":68.235139},{"c":67.6714,"h":67.8,"l":67.57,"n":105,"o":67.72,"t":"2025-09-24T04:00:00Z","v":23872,"vw":67.659232},{"c":67.0919,"h":67.1255,"l":66.875,"n":121,"o":67.12,"t":"2025-09-25T04:00:00Z","v":7701,"vw":67.046834},{"c":67.4092,"h":67.4092,"l":67.18,"n":79,"o":67.2,"t":"2025-09-26T04:00:00Z","v":8606,"vw":67.304025},{"c":67.7501,"h":67.845,"l":67.69,"n":78,"o":67.69,"t":"2025-09-29T04:00:00Z","v":8675,"vw":67.764913},{"c":68.2303,"h":68.28,"l":67.8,"n":103,"o":67.8,"t":"2025-09-30T04:00:00Z","v":7056,"vw":68.005563},{"c":68.8565,"h":68.8861,"l":68.54,"n":101,"o":68.54,"t":"2025-10-01T04:00:00Z","v":6228,"vw":68.754171},{"c":69.077,"h":69.25,"l":68.67,"n":116,"o":69.25,"t":"2025-10-02T04:00:00Z","v":12738,"vw":69.057915},{"c":69.6394,"h":69.7648,"l":69.44,"n":125,"o":69.44,"t":"2025-10-03T04:00:00Z","v":12163,"vw":69.630308},{"c":69.85,"h":70.03,"l":69.83,"n":226,"o":69.86,"t":"2025-10-06T04:00:00Z","v":45145,"vw":69.929393},{"c":69.289,"h":69.77,"l":69.23,"n":98,"o":69.77,"t":"2025-10-07T04:00:00Z","v":19238,"vw":69.539088},{"c":69.5906,"h":69.62,"l":69.411,"n":147,"o":69.48,"t":"2025-10-08T04:00:00Z","v":112269,"vw":69.471576},{"c":69.0602,"h":69.55,"l":68.87,"n":105,"o":69.55,"t":"2025-10-09T04:00:00Z","v":9635,"vw":69.15331},{"c":67.6074,"h":69.04,"l":67.5608,"n":134,"o":69.01,"t":"2025-10-10T04:00:00Z","v":9619,"vw":68.383512},{"c":68.566,"h":68.6346,"l":68.21,"n":69,"o":68.28,"t":"2025-10-13T04:00:00Z","v":5242,"vw":68.433062},{"c":68.7277,"h":68.9899,"l":68,"n":132,"o":68,"t":"2025-10-14T04:00:00Z","v":9573,"vw":68.532778},{"c":69.2447,"h":69.46,"l":68.965,"n":92,"o":69.2,"t":"2025-10-15T04:00:00Z","v":8332,"vw":69.286431},{"c":69.6311,"h":70.01,"l":69.49,"n":80,"o":69.77,"t":"2025-10-16T04:00:00Z","v":8622,"vw":69.723045},{"c":69.6099,"h":69.62,"l":69.29,"n":78,"o":69.45,"t":"2025-10-17T04:00:00Z","v":10164,"vw":69.463934},{"c":70.303,"h":70.42,"l":70.01,"n":129,"o":70.05,"t":"2025-10-20T04:00:00Z","v":15286,"vw":70.301822},{"c":69.7832,"h":70,"l":69.7,"n":71,"o":69.98,"t":"2025-10-21T04:00:00Z","v":5924,"vw":69.856539},{"c":69.525,"h":69.7736,"l":69.31,"n":78,"o":69.72,"t":"2025-10-22T04:00:00Z","v":14384,"vw":69.510661},{"c":69.847,"h":69.92,"l":69.69,"n":71,"o":69.74,"t":"2025-10-23T04:00:00Z","v":9849,"vw":69.795775},{"c":70.2135,"h":70.265,"l":70.11,"n":99,"o":70.12,"t":"2025-10-24T04:00:00Z","v":7974,"vw":70.219393},{"c":70.7375,"h":70.7375,"l":70.59,"n":85,"o":70.63,"t":"2025-10-27T04:00:00Z","v":11356,"vw":70.654234},{"c":70.8109,"h":70.96,"l":70.63,"n":100,"o":70.635,"t":"2025-10-28T04:00:00Z","v":8866,"vw":70.864313},{"c":70.3505,"h":70.9299,"l":70.12,"n":94,"o":70.7,"t":"2025-10-29T04:00:00Z","v":7022,"vw":70.419495},{"c":70.0565,"h":70.249,"l":70.02,"n":83,"o":70.18,"t":"2025-10-30T04:00:00Z","v":7505,"vw":70.129114},{"c":69.9587,"h":70.02,"l":69.74,"n":91,"o":69.9404,"t":"2025-10-31T04:00:00Z","v":7303,"vw":69.893345},{"c":70.095,"h":70.179,"l":69.975,"n":82,"o":70.16,"t":"2025-11-03T05:00:00Z","v":5289,"vw":70.123969},{"c":69.0743,"h":69.56,"l":69.0743,"n":86,"o":69.18,"t":"2025-11-04T05:00:00Z","v":4513,"vw":69.24089},{"c":69.5466,"h":69.635,"l":69.01,"n":79,"o":69.1,"t":"2025-11-05T05:00:00Z","v":5998,"vw":69.439667},{"c":69.065,"h":69.5,"l":68.985,"n":133,"o":69.47,"t":"2025-11-06T05:00:00Z","v":21771,"vw":69.122636},{"c":69.12,"h":69.4,"l":68.415,"n":116,"o":68.69,"t":"2025-11-07T05:00:00Z","v":9985,"vw":68.802263},{"c":70.0377,"h":70.069,"l":69.634,"n":112,"o":69.73,"t":"2025-11-10T05:00:00Z","v":8967,"vw":69.87652},{"c":70.3802,"h":70.4893,"l":70.22,"n":63,"o":70.24,"t":"2025-11-11T05:00:00Z","v":5045,"vw":70.390814},{"c":70.8135,"h":70.8681,"l":70.56,"n":64,"o":70.56,"t":"2025-11-12T05:00:00Z","v":8508,"vw":70.793018},{"c":69.8423,"h":70.65,"l":69.78,"n":78,"o":70.64,"t":"2025-11-13T05:00:00Z","v":3537,"vw":70.322796},{"c":69.729,"h":69.98,"l":69.52,"n":71,"o":69.52,"t":"2025-11-14T05:00:00Z","v":3318,"vw":69.716519},{"c":68.79,"h":69.47,"l":68.6503,"n":104,"o":69.21,"t":"2025-11-17T05:00:00Z","v":13316,"vw":69.008134},{"c":68.0709,"h":68.27,"l":67.75,"n":123,"o":68,"t":"2025-11-18T05:00:00Z","v":10857,"vw":68.039804},{"c":67.9212,"h":68.05,"l":67.5601,"n":90,"o":67.96,"t":"2025-11-19T05:00:00Z","v":9273,"vw":67.777469},{"c":66.9857,"h":68.52,"l":66.97,"n":106,"o":68.52,"t":"2025-11-20T05:00:00Z","v":26032,"vw":67.431977},{"c":67.8244,"h":68.04,"l":67.25,"n":109,"o":67.4,"t":"2025-11-21T05:00:00Z","v":9553,"vw":67.746409},{"c":68.1388,"h":68.14,"l":67.82,"n":90,"o":67.87,"t":"2025-11-24T05:00:00Z","v":12623,"vw":68.072701},{"c":68.838,"h":68.85,"l":68.1,"n":202,"o":68.17,"t":"2025-11-25T05:00:00Z","v":60302,"vw":68.514361},{"c":69.7186,"h":69.8392,"l":69.3456,"n":219,"o":69.3456,"t":"2025-11-26T05:00:00Z","v":60773,"vw":69.662891},{"c":69.8853,"h":69.91,"l":69.68,"n":71,"o":69.68,"t":"2025-11-28T05:00:00Z","v":7640,"vw":69.759308},{"c":69.5589,"h":69.945,"l":69.5589,"n":95,"o":69.69,"t":"2025-12-01T05:00:00Z","v":10943,"vw":69.675816},{"c":69.8526,"h":69.9,"l":69.67,"n":87,"o":69.86,"t":"2025-12-02T05:00:00Z","v":10359,"vw":69.811379},{"c":70.3,"h":70.3,"l":69.86,"n":100,"o":69.86,"t":"2025-12-03T05:00:00Z","v":16660,"vw":70.103675},{"c":70.397,"h":70.61,"l":70.34,"n":90,"o":70.61,"t":"2025-12-04T05:00:00Z","v":13595,"vw":70.479544},{"c":70.62,"h":70.93,"l":70.59,"n":144,"o":70.8775,"t":"2025-12-05T05:00:00Z","v":21243,"vw":70.67265},{"c":70.49,"h":70.86,"l":70.4569,"n":109,"o":70.75,"t":"2025-12-08T05:00:00Z","v":19916,"vw":70.537926},{"c":70.42,"h":70.84,"l":70.415,"n":166,"o":70.57,"t":"2025-12-09T05:00:00Z","v":29286,"vw":70.55135},{"c":71.27,"h":71.41,"l":70.57,"n":186,"o":70.89,"t":"2025-12-10T05:00:00Z","v":23814,"vw":70.96645},{"c":71.57,"h":71.63,"l":71.42,"n":140,"o":71.45,"t":"2025-12-11T05:00:00Z","v":29231,"vw":71.493786},{"c":70.9,"h":71.67,"l":70.75,"n":112,"o":71.47,"t":"2025-12-12T05:00:00Z","v":12520,"vw":71.057143},{"c":71.3043,"h":71.73,"l":71.17,"n":204,"o":71.54,"t":"2025-12-15T05:00:00Z","v":20601,"vw":71.34792},{"c":70.95,"h":71.22,"l":70.78,"n":213,"o":71.19,"t":"2025-12-16T05:00:00Z","v":34211,"vw":71.000342},{"c":70.17,"h":71.23,"l":70.17,"n":236,"o":71.23,"t":"2025-12-17T05:00:00Z","v":45601,"vw":70.553446},{"c":70.9728,"h":71.315,"l":70.88,"n":114,"o":71.3,"t":"2025-12-18T05:00:00Z","v":8213,"vw":71.090878},{"c":71.26,"h":71.575,"l":71.18,"n":130,"o":71.18,"t":"2025-12-19T05:00:00Z","v":12685,"vw":71.425005},{"c":71.61,"h":71.7,"l":71.44,"n":91,"o":71.48,"t":"2025-12-22T05:00:00Z","v":7670,"vw":71.611494},{"c":71.235,"h":71.67,"l":71.06,"n":195,"o":71.14,"t":"2025-12-23T05:00:00Z","v":27533,"vw":71.220283},{"c":71.42,"h":71.505,"l":71.38,"n":111,"o":71.38,"t":"2025-12-24T05:00:00Z","v":14446,"vw":71.468103},{"c":71.59,"h":71.74,"l":71.46,"n":136,"o":71.74,"t":"2025-12-26T05:00:00Z","v":9123,"vw":71.583564},{"c":71.46,"h":72.585,"l":71.42,"n":321,"o":71.49,"t":"2025-12-29T05:00:00Z","v":26778,"vw":71.557521},{"c":71.685,"h":71.96,"l":71.58,"n":186,"o":71.74,"t":"2025-12-30T05:00:00Z","v":16167,"vw":71.774745},{"c":71.3,"h":71.65,"l":71.27,"n":125,"o":71.61,"t":"2025-12-31T05:00:00Z","v":41176,"vw":71.322858},{"c":72.28,"h":72.47,"l":71.98,"n":167,"o":72.25,"t":"2026-01-02T05:00:00Z","v":9211,"vw":72.087654},{"c":73.36,"h":73.36,"l":72.59,"n":151,"o":72.6,"t":"2026-01-05T05:00:00Z","v":15306,"vw":72.985243},{"c":73.425,"h":73.97,"l":73.25,"n":159,"o":73.3,"t":"2026-01-06T05:00:00Z","v":15992,"vw":73.382669},{"c":73.15,"h":73.425,"l":73.11,"n":160,"o":73.4,"t":"2026-01-07T05:00:00Z","v":13592,"vw":73.235058},{"c":73.09,"h":73.36,"l":72.82,"n":102,"o":72.93,"t":"2026-01-08T05:00:00Z","v":8490,"vw":73.000169},{"c":73.82,"h":73.82,"l":73.27,"n":128,"o":73.46,"t":"2026-01-09T05:00:00Z","v":8176,"vw":73.570464},{"c":74.163,"h":74.5,"l":73.93,"n":128,"o":73.94,"t":"2026-01-12T05:00:00Z","v":11361,"vw":74.106145},{"c":73.69,"h":74.725,"l":73.6772,"n":140,"o":74.08,"t":"2026-01-13T05:00:00Z","v":11593,"vw":73.803146},{"c":73.88,"h":74.22,"l":73.7274,"n":112,"o":73.97,"t":"2026-01-14T05:00:00Z","v":8549,"vw":73.86342},{"c":74.1118,"h":74.4,"l":74.06,"n":159,"o":74.306,"t":"2026-01-15T05:00:00Z","v":11936,"vw":74.276185},{"c":74.32,"h":74.3282,"l":73.97,"n":199,"o":74.3,"t":"2026-01-16T05:00:00Z","v":15914,"vw":74.219199},{"c":73.2614,"h":73.76,"l":73.22,"n":182,"o":73.39,"t":"2026-01-20T05:00:00Z","v":12790,"vw":73.43528},{"c":74.1998,"h":74.38,"l":73.49,"n":149,"o":73.65,"t":"2026-01-21T05:00:00Z","v":8120,"vw":73.871522},{"c":74.562,"h":74.98,"l":74.4,"n":131,"o":74.51,"t":"2026-01-22T05:00:00Z","v":11211,"vw":74.603507},{"c":75.04,"h":75.31,"l":74.28,"n":169,"o":74.46,"t":"2026-01-23T05:00:00Z","v":40014,"vw":74.956776},{"c":75.39,"h":75.62,"l":75.23,"n":161,"o":75.34,"t":"2026-01-26T05:00:00Z","v":13740,"vw":75.411326},{"c":76.53,"h":77.14,"l":76.05,"n":180,"o":76.07,"t":"2026-01-27T05:00:00Z","v":21822,"vw":76.438796},{"c":76.1,"h":76.35,"l":75.785,"n":273,"o":76.28,"t":"2026-01-28T05:00:00Z","v":26420,"vw":76.06757},{"c":76.3276,"h":76.56,"l":75.45,"n":142,"o":76.56,"t":"2026-01-29T05:00:00Z","v":12642,"vw":75.92372},{"c":75.24,"h":76.085,"l":75,"n":177,"o":75.98,"t":"2026-01-30T05:00:00Z","v":11594,"vw":75.584179},{"c":75.7672,"h":75.83,"l":75.23,"n":134,"o":75.23,"t":"2026-02-02T05:00:00Z","v":18581,"vw":75.681384},{"c":75.9,"h":75.97,"l":75.3476,"n":154,"o":75.77,"t":"2026-02-03T05:00:00Z","v":17547,"vw":75.670278},{"c":75.85,"h":76.58,"l":75.545,"n":172,"o":76.56,"t":"2026-02-04T05:00:00Z","v":15939,"vw":75.899774},{"c":75,"h":75.45,"l":74.865,"n":164,"o":75.13,"t":"2026-02-05T05:00:00Z","v":19682,"vw":75.128336},{"c":76.765,"h":76.765,"l":75.87,"n":116,"o":75.87,"t":"2026-02-06T05:00:00Z","v":8737,"vw":76.399147},{"c":77.81,"h":77.89,"l":77.03,"n":169,"o":77.03,"t":"2026-02-09T05:00:00Z","v":21793,"vw":77.733637},{"c":78.21,"h":78.33,"l":78.11,"n":163,"o":78.23,"t":"2026-02-10T05:00:00Z","v":12724,"vw":78.220718},{"c":78.88,"h":79.22,"l":78.17,"n":285,"o":78.88,"t":"2026-02-11T05:00:00Z","v":26949,"vw":78.713514},{"c":78.1,"h":79.4,"l":77.91,"n":306,"o":79.11,"t":"2026-02-12T05:00:00Z","v":31685,"vw":78.382043},{"c":78.4077,"h":78.55,"l":77.59,"n":218,"o":78.1,"t":"2026-02-13T05:00:00Z","v":25843,"vw":78.315909},{"c":78.22,"h":78.56,"l":77.435,"n":210,"o":77.75,"t":"2026-02-17T05:00:00Z","v":23715,"vw":78.142167},{"c":78.53,"h":78.89,"l":78.2735,"n":106,"o":78.37,"t":"2026-02-18T05:00:00Z","v":12304,"vw":78.534971},{"c":78.37,"h":78.42,"l":77.87,"n":171,"o":78,"t":"2026-02-19T05:00:00Z","v":32825,"vw":78.187004},{"c":79.36,"h":79.41,"l":78.1391,"n":279,"o":78.42,"t":"2026-02-20T05:00:00Z","v":41376,"vw":79.13765},{"c":78.89,"h":79.39,"l":78.62,"n":293,"o":79.21,"t":"2026-02-23T05:00:00Z","v":31236,"vw":78.909547},{"c":79.57,"h":79.575,"l":78.92,"n":244,"o":78.92,"t":"2026-02-24T05:00:00Z","v":46688,"vw":79.379748},{"c":80.34,"h":80.54,"l":79.98,"n":314,"o":80.38,"t":"2026-02-25T05:00:00Z","v":36642,"vw":80.350979},{"c":80.35,"h":80.645,"l":79.795,"n":255,"o":80.54,"t":"2026-02-26T05:00:00Z","v":26143,"vw":80.323034},{"c":80.1225,"h":81.19,"l":79.995,"n":297,"o":80.16,"t":"2026-02-27T05:00:00Z","v":24624,"vw":80.146202},{"c":78.72,"h":78.949,"l":78.08,"n":225,"o":78.33,"t":"2026-03-02T05:00:00Z","v":17983,"vw":78.571912},{"c":75.8,"h":76.87,"l":73.89,"n":412,"o":74.84,"t":"2026-03-03T05:00:00Z","v":45703,"vw":75.365633},{"c":76.8178,"h":76.99,"l":75.87,"n":262,"o":76.09,"t":"2026-03-04T05:00:00Z","v":19214,"vw":76.318344},{"c":74.9897,"h":76.19,"l":74.1,"n":237,"o":75.48,"t":"2026-03-05T05:00:00Z","v":20088,"vw":74.915741},{"c":74.115,"h":74.52,"l":73.31,"n":222,"o":73.5,"t":"2026-03-06T05:00:00Z","v":30507,"vw":74.009046},{"c":74.93,"h":74.93,"l":72.35,"n":189,"o":72.94,"t":"2026-03-09T04:00:00Z","v":25050,"vw":73.398929},{"c":74.933,"h":76.03,"l":74.275,"n":269,"o":75.22,"t":"2026-03-10T04:00:00Z","v":44595,"vw":75.463071},{"c":74.8973,"h":75.18,"l":74.38,"n":187,"o":74.76,"t":"2026-03-11T04:00:00Z","v":14004,"vw":74.724788},{"c":73.249,"h":74.06,"l":73.1,"n":199,"o":73.99,"t":"2026-03-12T04:00:00Z","v":28644,"vw":73.526768},{"c":72.3843,"h":73.93,"l":72.3843,"n":232,"o":73.65,"t":"2026-03-13T04:00:00Z","v":9500,"vw":73.124592},{"c":73.963,"h":74.1368,"l":73.498,"n":266,"o":73.55,"t":"2026-03-16T04:00:00Z","v":23129,"vw":73.78527},{"c":74.37,"h":74.7291,"l":74.18,"n":182,"o":74.655,"t":"2026-03-17T04:00:00Z","v":13358,"vw":74.394358},{"c":72.9966,"h":74.08,"l":72.9966,"n":191,"o":73.91,"t":"2026-03-18T04:00:00Z","v":25042,"vw":73.534114},{"c":72.83,"h":73.12,"l":71.437,"n":211,"o":71.46,"t":"2026-03-19T04:00:00Z","v":54006,"vw":72.666977},{"c":70.4902,"h":72.34,"l":70.24,"n":297,"o":72.34,"t":"2026-03-20T04:00:00Z","v":21311,"vw":70.981996},{"c":72.11,"h":72.9,"l":71.6724,"n":593,"o":71.84,"t":"2026-03-23T04:00:00Z","v":52068,"vw":72.299149},{"c":71.75,"h":72.02,"l":71.09,"n":324,"o":71.23,"t":"2026-03-24T04:00:00Z","v":19604,"vw":71.700331},{"c":72.6,"h":72.94,"l":72.48,"n":519,"o":72.72,"t":"2026-03-25T04:00:00Z","v":63047,"vw":72.760272},{"c":70.86,"h":72.14,"l":70.86,"n":370,"o":71.73,"t":"2026-03-26T04:00:00Z","v":12225,"vw":71.568361},{"c":70.15,"h":70.87,"l":70.04,"n":328,"o":70.66,"t":"2026-03-27T04:00:00Z","v":19538,"vw":70.567814},{"c":70.09,"h":70.795,"l":69.7538,"n":429,"o":70.71,"t":"2026-03-30T04:00:00Z","v":42405,"vw":70.277787},{"c":72.69,"h":72.69,"l":70.77,"n":304,"o":71.03,"t":"2026-03-31T04:00:00Z","v":50097,"vw":71.686872},{"c":73.91,"h":74.33,"l":73.53,"n":468,"o":73.92,"t":"2026-04-01T04:00:00Z","v":41004,"vw":73.971842},{"c":73.19,"h":73.29,"l":71.79,"n":245,"o":71.88,"t":"2026-04-02T04:00:00Z","v":27280,"vw":72.929591},{"c":73.6061,"h":73.72,"l":73.21,"n":165,"o":73.21,"t":"2026-04-06T04:00:00Z","v":16923,"vw":73.577529},{"c":73.605,"h":73.92,"l":72.415,"n":180,"o":72.965,"t":"2026-04-07T04:00:00Z","v":14556,"vw":73.007961},{"c":76.9347,"h":77.2412,"l":76.48,"n":130,"o":77.16,"t":"2026-04-08T04:00:00Z","v":8474,"vw":76.798799},{"c":76.8135,"h":77.0333,"l":76.03,"n":185,"o":76.23,"t":"2026-04-09T04:00:00Z","v":22325,"vw":76.697797},{"c":77.0039,"h":77.468,"l":76.8219,"n":162,"o":77.19,"t":"2026-04-10T04:00:00Z","v":15447,"vw":77.037779},{"c":77.76,"h":77.76,"l":76.215,"n":245,"o":76.35,"t":"2026-04-13T04:00:00Z","v":19345,"vw":77.066944},{"c":78.6066,"h":78.66,"l":78.13,"n":184,"o":78.13,"t":"2026-04-14T04:00:00Z","v":40534,"vw":78.586837},{"c":78.545,"h":78.545,"l":78.2105,"n":193,"o":78.425,"t":"2026-04-15T04:00:00Z","v":13057,"vw":78.418872},{"c":78.31,"h":78.77,"l":78.2203,"n":196,"o":78.77,"t":"2026-04-16T04:00:00Z","v":16337,"vw":78.396775},{"c":79.91,"h":80.13,"l":79.6206,"n":302,"o":79.85,"t":"2026-04-17T04:00:00Z","v":13294,"vw":79.789402},{"c":79.4432,"h":79.48,"l":78.95,"n":683,"o":79.31,"t":"2026-04-20T04:00:00Z","v":57738,"vw":79.344602},{"c":77.9066,"h":79.21,"l":77.85,"n":127,"o":79.05,"t":"2026-04-21T04:00:00Z","v":9526,"vw":78.512297},{"c":78.6131,"h":78.66,"l":78.26,"n":89,"o":78.6,"t":"2026-04-22T04:00:00Z","v":9640,"vw":78.519983},{"c":77.9432,"h":78.685,"l":77.68,"n":146,"o":78.32,"t":"2026-04-23T04:00:00Z","v":18215,"vw":78.114268},{"c":78.8411,"h":78.87,"l":78.335,"n":120,"o":78.4,"t":"2026-04-24T04:00:00Z","v":16458,"vw":78.823209},{"c":78.7792,"h":79.03,"l":78.67,"n":88,"o":78.98,"t":"2026-04-27T04:00:00Z","v":10680,"vw":78.916235},{"c":78.0655,"h":78.23,"l":77.945,"n":105,"o":78.23,"t":"2026-04-28T04:00:00Z","v":9316,"vw":78.073974},{"c":77.3402,"h":77.85,"l":77.15,"n":93,"o":77.85,"t":"2026-04-29T04:00:00Z","v":18856,"vw":77.412153},{"c":79.42,"h":79.42,"l":78.28,"n":105,"o":78.46,"t":"2026-04-30T04:00:00Z","v":9509,"vw":78.71505},{"c":79.3,"h":79.8,"l":79.25,"n":163,"o":79.25,"t":"2026-05-01T04:00:00Z","v":17424,"vw":79.484432},{"c":78.4091,"h":79.24,"l":78.16,"n":169,"o":79.08,"t":"2026-05-04T04:00:00Z","v":12960,"vw":78.828802},{"c":79.5618,"h":79.736,"l":79.145,"n":181,"o":79.205,"t":"2026-05-05T04:00:00Z","v":21891,"vw":79.553287},{"c":82.1199,"h":82.1199,"l":81.56,"n":152,"o":81.75,"t":"2026-05-06T04:00:00Z","v":15732,"vw":81.793568},{"c":80.7473,"h":82.21,"l":80.55,"n":451,"o":82.21,"t":"2026-05-07T04:00:00Z","v":87353,"vw":81.285256},{"c":81.8265,"h":81.89,"l":81.31,"n":115,"o":81.57,"t":"2026-05-08T04:00:00Z","v":7336,"vw":81.693563},{"c":81.6823,"h":81.91,"l":81.62,"n":107,"o":81.73,"t":"2026-05-11T04:00:00Z","v":6549,"vw":81.818597},{"c":80.5652,"h":80.68,"l":79.86,"n":141,"o":80.535,"t":"2026-05-12T04:00:00Z","v":19143,"vw":80.244599},{"c":81.2991,"h":81.4,"l":80.78,"n":151,"o":80.78,"t":"2026-05-13T04:00:00Z","v":12238,"vw":81.196421},{"c":81.4351,"h":81.72,"l":81.3501,"n":136,"o":81.36,"t":"2026-05-14T04:00:00Z","v":11828,"vw":81.530315},{"c":79.5192,"h":79.88,"l":79.36,"n":132,"o":79.54,"t":"2026-05-15T04:00:00Z","v":13294,"vw":79.664647},{"c":80.1092,"h":80.28,"l":79.32,"n":166,"o":80.1691,"t":"2026-05-18T04:00:00Z","v":15039,"vw":79.899975},{"c":79.45,"h":79.91,"l":79.11,"n":160,"o":79.3,"t":"2026-05-19T04:00:00Z","v":9668,"vw":79.488236},{"c":81.185,"h":81.6,"l":79.61,"n":176,"o":79.61,"t":"2026-05-20T04:00:00Z","v":14600,"vw":80.56293},{"c":81.9969,"h":82.16,"l":80.64,"n":188,"o":80.64,"t":"2026-05-21T04:00:00Z","v":34670,"vw":81.453387},{"c":82.09,"h":82.335,"l":81.915,"n":129,"o":82.2,"t":"2026-05-22T04:00:00Z","v":14529,"vw":82.119461},{"c":83.98,"h":83.98,"l":83.4,"n":213,"o":83.62,"t":"2026-05-26T04:00:00Z","v":18865,"vw":83.665234},{"c":83.724,"h":84.135,"l":83.49,"n":159,"o":84.135,"t":"2026-05-27T04:00:00Z","v":11597,"vw":83.752543},{"c":84.034,"h":84.28,"l":83.12,"n":143,"o":83.3,"t":"2026-05-28T04:00:00Z","v":11252,"vw":83.86417},{"c":84.4,"h":84.755,"l":84.2024,"n":124,"o":84.5,"t":"2026-05-29T04:00:00Z","v":11165,"vw":84.397532},{"c":84.94,"h":85.23,"l":84.1,"n":221,"o":84.34,"t":"2026-06-01T04:00:00Z","v":25921,"vw":84.634323},{"c":85.31,"h":85.445,"l":84.95,"n":113,"o":85,"t":"2026-06-02T04:00:00Z","v":9308,"vw":85.14226},{"c":84.74,"h":85.11,"l":84.5601,"n":163,"o":85.11,"t":"2026-06-03T04:00:00Z","v":12547,"vw":84.877429},{"c":84.89,"h":85.025,"l":84.07,"n":299,"o":84.36,"t":"2026-06-04T04:00:00Z","v":32650,"vw":84.528871},{"c":81.39,"h":83.469,"l":81.1801,"n":139,"o":83.45,"t":"2026-06-05T04:00:00Z","v":14590,"vw":82.361489},{"c":82.24,"h":82.75,"l":82.19,"n":172,"o":82.542,"t":"2026-06-08T04:00:00Z","v":70153,"vw":82.512222},{"c":82.23,"h":83.49,"l":80.98,"n":206,"o":83.34,"t":"2026-06-09T04:00:00Z","v":13987,"vw":82.354398},{"c":80.85,"h":82.255,"l":80.85,"n":208,"o":81.68,"t":"2026-06-10T04:00:00Z","v":17757,"vw":81.39652},{"c":83.9,"h":84.175,"l":81.6,"n":252,"o":81.86,"t":"2026-06-11T04:00:00Z","v":31116,"vw":82.896883},{"c":84.16,"h":84.51,"l":83.48,"n":179,"o":83.89,"t":"2026-06-12T04:00:00Z","v":11426,"vw":84.189094},{"c":85.62,"h":86.01,"l":85.595,"n":148,"o":86.01,"t":"2026-06-15T04:00:00Z","v":13124,"vw":85.713736},{"c":85.48,"h":86.27,"l":85.48,"n":190,"o":85.96,"t":"2026-06-16T04:00:00Z","v":19438,"vw":85.876627},{"c":85.36,"h":86.755,"l":85.2611,"n":165,"o":86.42,"t":"2026-06-17T04:00:00Z","v":11300,"vw":86.309396},{"c":86.8,"h":86.9799,"l":86.42,"n":168,"o":86.42,"t":"2026-06-18T04:00:00Z","v":73220,"vw":86.815676},{"c":86.22,"h":86.45,"l":85.195,"n":139,"o":86.14,"t":"2026-06-22T04:00:00Z","v":12558,"vw":86.278452},{"c":83.42,"h":84.1121,"l":83.375,"n":203,"o":83.44,"t":"2026-06-23T04:00:00Z","v":19052,"vw":83.621975},{"c":83.43,"h":83.6994,"l":83.14,"n":172,"o":83.43,"t":"2026-06-24T04:00:00Z","v":9015,"vw":83.403708},{"c":84.479,"h":85.14,"l":84.26,"n":249,"o":85.14,"t":"2026-06-25T04:00:00Z","v":38855,"vw":84.592055},{"c":83.8215,"h":84.15,"l":83.44,"n":137,"o":83.5,"t":"2026-06-26T04:00:00Z","v":19124,"vw":83.827469},{"c":84.2916,"h":84.33,"l":83.0672,"n":231,"o":83.76,"t":"2026-06-29T04:00:00Z","v":13523,"vw":84.036908},{"c":85.0127,"h":85.08,"l":84.45,"n":160,"o":84.45,"t":"2026-06-30T04:00:00Z","v":21467,"vw":84.910548},{"c":83.7125,"h":84.31,"l":83.71,"n":263,"o":84.01,"t":"2026-07-01T04:00:00Z","v":43451,"vw":83.943223},{"c":83.8669,"h":84.73,"l":83.32,"n":173,"o":84.59,"t":"2026-07-02T04:00:00Z","v":16653,"vw":83.995868},{"c":85.3782,"h":85.46,"l":84.81,"n":263,"o":84.81,"t":"2026-07-06T04:00:00Z","v":16336,"vw":85.205465},{"c":83.6705,"h":84.35,"l":83.46,"n":152,"o":84.35,"t":"2026-07-07T04:00:00Z","v":8854,"vw":83.815313},{"c":83.2269,"h":83.23,"l":82.23,"n":136,"o":82.6759,"t":"2026-07-08T04:00:00Z","v":5575,"vw":82.874339},{"c":83.8252,"h":84.13,"l":83.73,"n":165,"o":83.73,"t":"2026-07-09T04:00:00Z","v":10865,"vw":83.941022},{"c":84.1704,"h":84.32,"l":83.72,"n":178,"o":83.96,"t":"2026-07-10T04:00:00Z","v":10757,"vw":84.088544},{"c":82.35,"h":83.13,"l":82.3,"n":138,"o":83.13,"t":"2026-07-13T04:00:00Z","v":12049,"vw":82.752376},{"c":83.43,"h":83.599,"l":83.305,"n":158,"o":83.34,"t":"2026-07-14T04:00:00Z","v":14882,"vw":83.413055},{"c":83.577,"h":83.705,"l":82.87,"n":163,"o":83.66,"t":"2026-07-15T04:00:00Z","v":11738,"vw":83.507964},{"c":82.5368,"h":82.68,"l":82.4185,"n":165,"o":82.68,"t":"2026-07-16T04:00:00Z","v":8564,"vw":82.532444},{"c":81.8297,"h":82.09,"l":81.06,"n":128,"o":81.06,"t":"2026-07-17T04:00:00Z","v":239321,"vw":82.082815},{"c":81.2875,"h":82.16,"l":81.2551,"n":139,"o":81.98,"t":"2026-07-20T04:00:00Z","v":29006,"vw":81.788139},{"c":82.8752,"h":82.9587,"l":82.304,"n":134,"o":82.304,"t":"2026-07-21T04:00:00Z","v":9386,"vw":82.863307},{"c":82.9102,"h":83.14,"l":82.85,"n":152,"o":83.14,"t":"2026-07-22T04:00:00Z","v":5792,"vw":82.979666},{"c":81.9128,"h":82.2484,"l":81.535,"n":252,"o":81.73,"t":"2026-07-23T04:00:00Z","v":56453,"vw":81.767943},{"c":81.6017,"h":82.1833,"l":81.49,"n":208,"o":81.7,"t":"2026-07-24T04:00:00Z","v":21923,"vw":81.671901},{"c":81.9512,"h":82.6098,"l":81.48,"n":166,"o":82.45,"t":"2026-07-27T04:00:00Z","v":9878,"vw":81.850042},{"c":81.3438,"h":81.6483,"l":80.6,"n":200,"o":80.6,"t":"2026-07-28T04:00:00Z","v":19340,"vw":81.31202},{"c":80.1588,"h":81.18,"l":79.94,"n":306,"o":80.79,"t":"2026-07-29T04:00:00Z","v":33248,"vw":80.80976},{"c":82.7571,"h":82.825,"l":81.51,"n":325,"o":81.51,"t":"2026-07-30T04:00:00Z","v":23125,"vw":82.427806},{"c":82.6062,"h":83.05,"l":82.24,"n":257,"o":83.05,"t":"2026-07-31T04:00:00Z","v":17687,"vw":82.65328},{"c":82.9499,"h":83.4018,"l":82.345,"n":172,"o":82.45,"t":"2026-08-03T04:00:00Z","v":15369,"vw":82.754172},{"c":84.645,"h":84.68,"l":83.76,"n":218,"o":83.76,"t":"2026-08-04T04:00:00Z","v":104437,"vw":84.245133},{"c":84.36,"h":85.09,"l":84.36,"n":205,"o":84.87,"t":"2026-08-05T04:00:00Z","v":10384,"vw":84.803657},{"c":84.3426,"h":84.82,"l":84.295,"n":159,"o":84.37,"t":"2026-08-06T04:00:00Z","v":14253,"vw":84.51521},{"c":85.24,"h":85.45,"l":84.8797,"n":111,"o":85.45,"t":"2026-08-07T04:00:00Z","v":7095,"vw":85.124623},{"c":84.7961,"h":84.99,"l":84.72,"n":208,"o":84.99,"t":"2026-08-10T04:00:00Z","v":11061,"vw":84.82922},{"c":85.1059,"h":85.4992,"l":84.98,"n":130,"o":85.2,"t":"2026-08-11T04:00:00Z","v":22518,"vw":85.046672},{"c":85.8548,"h":86.1398,"l":85.6982,"n":118,"o":86.1398,"t":"2026-08-12T04:00:00Z","v":14313,"vw":85.866181},{"c":86.3107,"h":86.5,"l":86.1893,"n":121,"o":86.19,"t":"2026-08-13T04:00:00Z","v":12592,"vw":86.285673},{"c":86.2137,"h":86.64,"l":86.07,"n":134,"o":86.46,"t":"2026-08-14T04:00:00Z","v":6895,"vw":86.29653},{"c":86.3781,"h":86.745,"l":86.3349,"n":187,"o":86.57,"t":"2026-08-17T04:00:00Z","v":70607,"vw":86.40627},{"c":84.7342,"h":85.35,"l":84.54,"n":178,"o":85.31,"t":"2026-08-18T04:00:00Z","v":9514,"vw":84.779701},{"c":85.0176,"h":85.4698,"l":84.925,"n":201,"o":85.4698,"t":"2026-08-19T04:00:00Z","v":10817,"vw":85.048975},{"c":84.9897,"h":85.24,"l":84.7847,"n":200,"o":85.03,"t":"2026-08-20T04:00:00Z","v":13479,"vw":84.942728},{"c":85.71,"h":85.9,"l":85.66,"n":220,"o":85.785,"t":"2026-08-21T04:00:00Z","v":13409,"vw":85.781004},{"c":85.2376,"h":85.46,"l":85.04,"n":168,"o":85.46,"t":"2026-08-24T04:00:00Z","v":7314,"vw":85.279103},{"c":86.2502,"h":86.26,"l":85.87,"n":257,"o":85.94,"t":"2026-08-25T04:00:00Z","v":30855,"vw":86.070139},{"c":85.77,"h":86.1665,"l":85.72,"n":187,"o":86.155,"t":"2026-08-26T04:00:00Z","v":19867,"vw":85.902486},{"c":86,"h":86.06,"l":85.59,"n":193,"o":86.06,"t":"2026-08-27T04:00:00Z","v":42357,"vw":85.803957},{"c":85.5787,"h":86.26,"l":85.41,"n":228,"o":86.18,"t":"2026-08-28T04:00:00Z","v":19964,"vw":85.698259},{"c":85.3217,"h":85.88,"l":85.08,"n":153,"o":85.88,"t":"2026-08-31T04:00:00Z","v":22025,"vw":85.44601},{"c":84.515,"h":85.15,"l":84.29,"n":177,"o":84.97,"t":"2026-09-01T04:00:00Z","v":16121,"vw":84.854591},{"c":84.92,"h":84.97,"l":84.62,"n":164,"o":84.62,"t":"2026-09-02T04:00:00Z","v":13459,"vw":84.871751},{"c":85.9502,"h":86.0199,"l":85.3124,"n":184,"o":85.3124,"t":"2026-09-03T04:00:00Z","v":29078,"vw":85.763776},{"c":86.3818,"h":86.505,"l":85.77,"n":202,"o":85.77,"t":"2026-09-04T04:00:00Z","v":23893,"vw":86.184624},{"c":86.1318,"h":86.66,"l":86.1318,"n":148,"o":86.66,"t":"2026-09-08T04:00:00Z","v":11254,"vw":86.390256},{"c":85.3065,"h":85.895,"l":85.25,"n":161,"o":85.85,"t":"2026-09-09T04:00:00Z","v":10170,"vw":85.499572},{"c":84.2229,"h":84.6892,"l":84.155,"n":142,"o":84.6892,"t":"2026-09-10T04:00:00Z","v":8113,"vw":84.337866},{"c":85.1955,"h":85.4,"l":85.09,"n":130,"o":85.4,"t":"2026-09-11T04:00:00Z","v":7601,"vw":85.188072},{"c":83.934,"h":84.29,"l":83.5038,"n":202,"o":83.96,"t":"2026-09-14T04:00:00Z","v":17281,"vw":84.030126},{"c":83.4964,"h":83.86,"l":83.16,"n":245,"o":83.86,"t":"2026-09-15T04:00:00Z","v":14580,"vw":83.494954},{"c":83.3742,"h":84.27,"l":82.94,"n":290,"o":83.98,"t":"2026-09-16T04:00:00Z","v":29382,"vw":83.624067},{"c":84.4571,"h":84.63,"l":84.3725,"n":222,"o":84.58,"t":"2026-09-17T04:00:00Z","v":19941,"vw":84.494494},{"c":83.9394,"h":84.0399,"l":83.51,"n":177,"o":83.82,"t":"2026-09-18T04:00:00Z","v":20025,"vw":83.783915},{"c":85.4,"h":85.44,"l":84.81,"n":341,"o":84.81,"t":"2026-09-21T04:00:00Z","v":52426,"vw":85.192175},{"c":85.597,"h":85.71,"l":85.16,"n":241,"o":85.21,"t":"2026-09-22T04:00:00Z","v":21210,"vw":85.414272},{"c":83.96,"h":84.89,"l":83.96,"n":175,"o":84.89,"t":"2026-09-23T04:00:00Z","v":14063,"vw":84.227781},{"c":83.7616,"h":84.1471,"l":83.267,"n":366,"o":83.83,"t":"2026-09-24T04:00:00Z","v":40666,"vw":83.694},{"c":84.68,"h":84.7199,"l":84.0701,"n":150,"o":84.49,"t":"2026-09-25T04:00:00Z","v":17236,"vw":84.587867},{"c":84.1023,"h":84.2699,"l":83.59,"n":177,"o":84.2,"t":"2026-09-28T04:00:00Z","v":18044,"vw":84.046231},{"c":84.17,"h":84.17,"l":83.52,"n":202,"o":83.98,"t":"2026-09-29T04:00:00Z","v":15277,"vw":83.787161},{"c":83.1269,"h":84.12,"l":83.1269,"n":233,"o":84.12,"t":"2026-09-30T04:00:00Z","v":41335,"vw":83.670029},{"c":82.46,"h":83.1399,"l":82.25,"n":440,"o":82.9,"t":"2026-10-01T04:00:00Z","v":38835,"vw":82.698323},{"c":83.8643,"h":84.03,"l":83.425,"n":292,"o":83.685,"t":"2026-10-02T04:00:00Z","v":23259,"vw":83.720324},{"c":84.1272,"h":84.21,"l":83.565,"n":181,"o":83.84,"t":"2026-10-05T04:00:00Z","v":17968,"vw":84.025408},{"c":84.1165,"h":84.4421,"l":84.07,"n":166,"o":84.38,"t":"2026-10-06T04:00:00Z","v":13194,"vw":84.256856},{"c":82.9764,"h":83.1861,"l":82.58,"n":206,"o":82.8,"t":"2026-10-07T04:00:00Z","v":21411,"vw":82.997398},{"c":82.0079,"h":82.36,"l":81.74,"n":177,"o":82.2,"t":"2026-10-08T04:00:00Z","v":19551,"vw":82.044542},{"c":82.6203,"h":82.6203,"l":82.28,"n":176,"o":82.54,"t":"2026-10-09T04:00:00Z","v":17613,"vw":82.397728},{"c":82.2458,"h":82.405,"l":82.185,"n":101,"o":82.355,"t":"2026-10-12T04:00:00Z","v":7010,"vw":82.27354},{"c":82.1868,"h":82.24,"l":81.9,"n":174,"o":82,"t":"2026-10-13T04:00:00Z","v":13760,"vw":82.08366},{"c":81.0405,"h":81.585,"l":80.98,"n":207,"o":81.41,"t":"2026-10-14T04:00:00Z","v":23228,"vw":81.248283},{"c":81.3527,"h":81.36,"l":80.3,"n":255,"o":80.53,"t":"2026-10-15T04:00:00Z","v":26520,"vw":80.803304},{"c":80.6851,"h":81.72,"l":80.53,"n":556,"o":81.72,"t":"2026-10-16T04:00:00Z","v":131094,"vw":80.856458},{"c":80.6657,"h":81.26,"l":80.6657,"n":277,"o":81.14,"t":"2026-10-19T04:00:00Z","v":21082,"vw":81.014239},{"c":81.1846,"h":81.42,"l":80.4125,"n":272,"o":80.4125,"t":"2026-10-20T04:00:00Z","v":22623,"vw":81.202366},{"c":81.9,"h":82.03,"l":81.56,"n":212,"o":81.97,"t":"2026-10-21T04:00:00Z","v":15151,"vw":81.833762}],"volatilityBars":[{"c":84.81,"h":84.81,"l":84.81,"n":4,"o":84.81,"t":"2026-09-21T13:30:00Z","v":458,"vw":84.81},{"c":84.82,"h":84.82,"l":84.82,"n":1,"o":84.82,"t":"2026-09-21T13:45:00Z","v":160,"vw":84.82},{"c":84.8649,"h":84.8649,"l":84.8649,"n":1,"o":84.8649,"t":"2026-09-21T14:15:00Z","v":134,"vw":84.8649},{"c":84.84,"h":85.04,"l":84.84,"n":3,"o":85.04,"t":"2026-09-21T14:30:00Z","v":723,"vw":84.984675},{"c":84.9308,"h":85.04,"l":84.92,"n":6,"o":85.04,"t":"2026-09-21T14:45:00Z","v":820,"vw":84.944266},{"c":84.88,"h":84.93,"l":84.87,"n":14,"o":84.92,"t":"2026-09-21T15:00:00Z","v":4273,"vw":84.896191},{"c":84.91,"h":85,"l":84.91,"n":6,"o":84.92,"t":"2026-09-21T15:15:00Z","v":3979,"vw":84.992409},{"c":84.955,"h":84.955,"l":84.955,"n":1,"o":84.955,"t":"2026-09-21T15:30:00Z","v":400,"vw":84.955},{"c":84.9,"h":84.9,"l":84.9,"n":1,"o":84.9,"t":"2026-09-21T16:00:00Z","v":500,"vw":84.9},{"c":85.045,"h":85.045,"l":85.045,"n":7,"o":85.045,"t":"2026-09-21T16:15:00Z","v":365,"vw":85.045},{"c":85.05,"h":85.05,"l":85.05,"n":2,"o":85.05,"t":"2026-09-21T16:30:00Z","v":200,"vw":85.05},{"c":85.06,"h":85.06,"l":85.06,"n":6,"o":85.06,"t":"2026-09-21T16:45:00Z","v":608,"vw":85.06},{"c":85.14,"h":85.2,"l":85.105,"n":19,"o":85.105,"t":"2026-09-21T17:00:00Z","v":4910,"vw":85.135304},{"c":85.1,"h":85.1,"l":85.1,"n":3,"o":85.1,"t":"2026-09-21T17:15:00Z","v":900,"vw":85.1},{"c":85.105,"h":85.105,"l":85.105,"n":7,"o":85.105,"t":"2026-09-21T17:45:00Z","v":848,"vw":85.105},{"c":85.115,"h":85.115,"l":85.115,"n":2,"o":85.115,"t":"2026-09-21T18:00:00Z","v":158,"vw":85.115},{"c":85.24,"h":85.25,"l":85.24,"n":9,"o":85.245,"t":"2026-09-21T18:15:00Z","v":2764,"vw":85.245487},{"c":85.25,"h":85.25,"l":85.166,"n":18,"o":85.22,"t":"2026-09-21T18:30:00Z","v":2829,"vw":85.192249},{"c":85.34,"h":85.44,"l":85.195,"n":58,"o":85.27,"t":"2026-09-21T18:45:00Z","v":15875,"vw":85.322957},{"c":85.2551,"h":85.33,"l":85.2551,"n":2,"o":85.33,"t":"2026-09-21T19:00:00Z","v":1310,"vw":85.262247},{"c":85.275,"h":85.275,"l":85.275,"n":2,"o":85.275,"t":"2026-09-21T19:15:00Z","v":491,"vw":85.275},{"c":85.41,"h":85.41,"l":85.2217,"n":9,"o":85.28,"t":"2026-09-21T19:30:00Z","v":2047,"vw":85.291983},{"c":85.4,"h":85.425,"l":85.31,"n":51,"o":85.345,"t":"2026-09-21T19:45:00Z","v":6156,"vw":85.361346},{"c":85.21,"h":85.21,"l":85.21,"n":4,"o":85.21,"t":"2026-09-22T13:30:00Z","v":1208,"vw":85.21},{"c":85.61,"h":85.61,"l":85.515,"n":5,"o":85.515,"t":"2026-09-22T14:15:00Z","v":1319,"vw":85.600288},{"c":85.5,"h":85.5992,"l":85.5,"n":3,"o":85.5992,"t":"2026-09-22T14:30:00Z","v":303,"vw":85.538103},{"c":85.16,"h":85.37,"l":85.16,"n":31,"o":85.37,"t":"2026-09-22T15:00:00Z","v":6158,"vw":85.248867},{"c":85.28,"h":85.28,"l":85.26,"n":5,"o":85.26,"t":"2026-09-22T17:30:00Z","v":1479,"vw":85.276552},{"c":85.305,"h":85.305,"l":85.305,"n":2,"o":85.305,"t":"2026-09-22T17:45:00Z","v":645,"vw":85.305},{"c":85.5412,"h":85.56,"l":85.5412,"n":4,"o":85.56,"t":"2026-09-22T18:00:00Z","v":476,"vw":85.555418},{"c":85.555,"h":85.63,"l":85.555,"n":3,"o":85.63,"t":"2026-09-22T18:15:00Z","v":1254,"vw":85.623802},{"c":85.53,"h":85.53,"l":85.53,"n":1,"o":85.53,"t":"2026-09-22T18:30:00Z","v":313,"vw":85.53},{"c":85.55,"h":85.55,"l":85.52,"n":6,"o":85.52,"t":"2026-09-22T18:45:00Z","v":719,"vw":85.538519},{"c":85.52,"h":85.52,"l":85.52,"n":5,"o":85.52,"t":"2026-09-22T19:00:00Z","v":935,"vw":85.52},{"c":85.48,"h":85.6199,"l":85.48,"n":8,"o":85.535,"t":"2026-09-22T19:15:00Z","v":1934,"vw":85.567211},{"c":85.71,"h":85.71,"l":85.605,"n":24,"o":85.605,"t":"2026-09-22T19:30:00Z","v":1506,"vw":85.666046},{"c":85.59,"h":85.71,"l":85.59,"n":9,"o":85.71,"t":"2026-09-22T19:45:00Z","v":814,"vw":85.676387},{"c":84.89,"h":84.89,"l":84.89,"n":5,"o":84.89,"t":"2026-09-23T13:30:00Z","v":138,"vw":84.89},{"c":84.51,"h":84.51,"l":84.51,"n":2,"o":84.51,"t":"2026-09-23T13:45:00Z","v":200,"vw":84.51},{"c":84.5297,"h":84.5297,"l":84.47,"n":3,"o":84.47,"t":"2026-09-23T14:00:00Z","v":839,"vw":84.515332},{"c":84.4,"h":84.43,"l":84.4,"n":3,"o":84.43,"t":"2026-09-23T14:15:00Z","v":482,"vw":84.421736},{"c":84.345,"h":84.345,"l":84.345,"n":3,"o":84.345,"t":"2026-09-23T14:45:00Z","v":260,"vw":84.345},{"c":84.395,"h":84.395,"l":84.395,"n":2,"o":84.395,"t":"2026-09-23T15:30:00Z","v":200,"vw":84.395},{"c":84.255,"h":84.255,"l":84.255,"n":2,"o":84.255,"t":"2026-09-23T16:30:00Z","v":215,"vw":84.255},{"c":84.07,"h":84.07,"l":84.07,"n":5,"o":84.07,"t":"2026-09-23T17:30:00Z","v":645,"vw":84.07},{"c":84.27,"h":84.27,"l":84.27,"n":1,"o":84.27,"t":"2026-09-23T18:15:00Z","v":161,"vw":84.27},{"c":84.12,"h":84.12,"l":84.11,"n":7,"o":84.11,"t":"2026-09-23T18:30:00Z","v":1622,"vw":84.111688},{"c":84.085,"h":84.21,"l":84.085,"n":4,"o":84.21,"t":"2026-09-23T18:45:00Z","v":5055,"vw":84.207524},{"c":84.19,"h":84.19,"l":84.19,"n":1,"o":84.19,"t":"2026-09-23T19:00:00Z","v":114,"vw":84.19},{"c":84.155,"h":84.155,"l":84.11,"n":5,"o":84.11,"t":"2026-09-23T19:15:00Z","v":789,"vw":84.147487},{"c":84.14,"h":84.14,"l":84.135,"n":7,"o":84.14,"t":"2026-09-23T19:30:00Z","v":710,"vw":84.13864},{"c":83.96,"h":83.96,"l":83.96,"n":4,"o":83.96,"t":"2026-09-23T20:00:00Z","v":124,"vw":83.96},{"c":83.98,"h":83.98,"l":83.96,"n":2,"o":83.96,"t":"2026-09-23T22:00:00Z","v":1000,"vw":83.97},{"c":83.83,"h":83.83,"l":83.83,"n":4,"o":83.83,"t":"2026-09-24T13:30:00Z","v":127,"vw":83.83},{"c":83.8,"h":83.8,"l":83.8,"n":1,"o":83.8,"t":"2026-09-24T13:45:00Z","v":191,"vw":83.8},{"c":83.75,"h":83.75,"l":83.75,"n":3,"o":83.75,"t":"2026-09-24T14:15:00Z","v":479,"vw":83.75},{"c":83.445,"h":83.445,"l":83.445,"n":1,"o":83.445,"t":"2026-09-24T14:45:00Z","v":374,"vw":83.445},{"c":83.267,"h":83.445,"l":83.267,"n":2,"o":83.445,"t":"2026-09-24T15:00:00Z","v":595,"vw":83.389655},{"c":83.439,"h":83.439,"l":83.28,"n":10,"o":83.28,"t":"2026-09-24T15:30:00Z","v":1064,"vw":83.31226},{"c":83.3916,"h":83.3916,"l":83.3916,"n":2,"o":83.3916,"t":"2026-09-24T15:45:00Z","v":173,"vw":83.3916},{"c":83.74,"h":83.74,"l":83.74,"n":9,"o":83.74,"t":"2026-09-24T16:15:00Z","v":775,"vw":83.74},{"c":84.1471,"h":84.1471,"l":83.82,"n":5,"o":83.82,"t":"2026-09-24T16:30:00Z","v":379,"vw":84.003176},{"c":83.8682,"h":83.92,"l":83.8682,"n":13,"o":83.92,"t":"2026-09-24T16:45:00Z","v":1158,"vw":83.914271},{"c":83.6711,"h":83.6711,"l":83.6711,"n":3,"o":83.6711,"t":"2026-09-24T18:00:00Z","v":360,"vw":83.6711},{"c":83.695,"h":83.695,"l":83.695,"n":2,"o":83.695,"t":"2026-09-24T18:30:00Z","v":136,"vw":83.695},{"c":83.63,"h":83.63,"l":83.63,"n":2,"o":83.63,"t":"2026-09-24T19:00:00Z","v":183,"vw":83.63},{"c":83.68,"h":83.75,"l":83.58,"n":58,"o":83.645,"t":"2026-09-24T19:15:00Z","v":27810,"vw":83.705299},{"c":83.62,"h":83.7,"l":83.62,"n":11,"o":83.695,"t":"2026-09-24T19:30:00Z","v":1993,"vw":83.646335},{"c":83.76,"h":83.77,"l":83.715,"n":6,"o":83.715,"t":"2026-09-24T19:45:00Z","v":1382,"vw":83.73539},{"c":84.375,"h":84.49,"l":84.375,"n":9,"o":84.49,"t":"2026-09-25T13:30:00Z","v":888,"vw":84.470437},{"c":84.4,"h":84.41,"l":84.4,"n":11,"o":84.41,"t":"2026-09-25T13:45:00Z","v":1431,"vw":84.409286},{"c":84.47,"h":84.47,"l":84.47,"n":2,"o":84.47,"t":"2026-09-25T14:00:00Z","v":373,"vw":84.47},{"c":84.0701,"h":84.0701,"l":84.0701,"n":3,"o":84.0701,"t":"2026-09-25T14:15:00Z","v":125,"vw":84.0701},{"c":84.225,"h":84.285,"l":84.225,"n":4,"o":84.285,"t":"2026-09-25T15:15:00Z","v":882,"vw":84.256429},{"c":84.68,"h":84.68,"l":84.68,"n":2,"o":84.68,"t":"2026-09-25T16:00:00Z","v":194,"vw":84.68},{"c":84.575,"h":84.575,"l":84.575,"n":5,"o":84.575,"t":"2026-09-25T16:45:00Z","v":801,"vw":84.575},{"c":84.65,"h":84.65,"l":84.65,"n":1,"o":84.65,"t":"2026-09-25T17:15:00Z","v":6677,"vw":84.65},{"c":84.624,"h":84.625,"l":84.624,"n":7,"o":84.625,"t":"2026-09-25T18:00:00Z","v":829,"vw":84.624572},{"c":84.645,"h":84.645,"l":84.645,"n":7,"o":84.645,"t":"2026-09-25T18:15:00Z","v":1123,"vw":84.645},{"c":84.675,"h":84.675,"l":84.675,"n":1,"o":84.675,"t":"2026-09-25T18:30:00Z","v":542,"vw":84.675},{"c":84.7,"h":84.7,"l":84.655,"n":8,"o":84.655,"t":"2026-09-25T19:00:00Z","v":1529,"vw":84.677091},{"c":84.7199,"h":84.7199,"l":84.685,"n":3,"o":84.685,"t":"2026-09-25T19:15:00Z","v":274,"vw":84.701741},{"c":84.68,"h":84.68,"l":84.68,"n":2,"o":84.68,"t":"2026-09-25T19:45:00Z","v":110,"vw":84.68},{"c":84.2,"h":84.2,"l":84.2,"n":5,"o":84.2,"t":"2026-09-28T13:30:00Z","v":196,"vw":84.2},{"c":84.16,"h":84.16,"l":84.1,"n":2,"o":84.1,"t":"2026-09-28T13:45:00Z","v":553,"vw":84.143942},{"c":84.01,"h":84.04,"l":83.96,"n":8,"o":84.04,"t":"2026-09-28T14:00:00Z","v":6374,"vw":83.974863},{"c":83.655,"h":83.655,"l":83.655,"n":3,"o":83.655,"t":"2026-09-28T15:00:00Z","v":391,"vw":83.655},{"c":83.59,"h":83.59,"l":83.59,"n":1,"o":83.59,"t":"2026-09-28T15:30:00Z","v":933,"vw":83.59},{"c":83.8,"h":83.8,"l":83.8,"n":14,"o":83.8,"t":"2026-09-28T16:15:00Z","v":465,"vw":83.8},{"c":84.15,"h":84.15,"l":84.15,"n":1,"o":84.15,"t":"2026-09-28T16:45:00Z","v":400,"vw":84.15},{"c":84.1501,"h":84.1501,"l":84.08,"n":4,"o":84.08,"t":"2026-09-28T17:30:00Z","v":400,"vw":84.103676},{"c":84.22,"h":84.22,"l":84.22,"n":3,"o":84.22,"t":"2026-09-28T17:45:00Z","v":415,"vw":84.22},{"c":84.02,"h":84.205,"l":84.02,"n":3,"o":84.205,"t":"2026-09-28T18:30:00Z","v":338,"vw":84.095533},{"c":84.07,"h":84.2699,"l":84.04,"n":5,"o":84.2699,"t":"2026-09-28T18:45:00Z","v":3082,"vw":84.248467},{"c":84.135,"h":84.135,"l":84.06,"n":3,"o":84.115,"t":"2026-09-28T19:00:00Z","v":1158,"vw":84.084413},{"c":84.19,"h":84.19,"l":84.025,"n":8,"o":84.025,"t":"2026-09-28T19:15:00Z","v":1470,"vw":84.164693},{"c":84.065,"h":84.065,"l":84.065,"n":2,"o":84.065,"t":"2026-09-28T19:30:00Z","v":200,"vw":84.065},{"c":84.135,"h":84.135,"l":84.135,"n":1,"o":84.135,"t":"2026-09-28T19:45:00Z","v":210,"vw":84.135},{"c":83.88,"h":83.98,"l":83.82,"n":11,"o":83.98,"t":"2026-09-29T13:30:00Z","v":488,"vw":83.890677},{"c":83.81,"h":83.81,"l":83.77,"n":4,"o":83.8,"t":"2026-09-29T13:45:00Z","v":1300,"vw":83.793846},{"c":83.83,"h":83.91,"l":83.83,"n":6,"o":83.91,"t":"2026-09-29T14:00:00Z","v":530,"vw":83.8675},{"c":83.95,"h":83.95,"l":83.95,"n":1,"o":83.95,"t":"2026-09-29T14:45:00Z","v":200,"vw":83.95},{"c":83.91,"h":83.91,"l":83.91,"n":2,"o":83.91,"t":"2026-09-29T15:00:00Z","v":176,"vw":83.91},{"c":83.815,"h":83.815,"l":83.815,"n":1,"o":83.815,"t":"2026-09-29T15:15:00Z","v":143,"vw":83.815},{"c":83.703,"h":83.775,"l":83.703,"n":2,"o":83.775,"t":"2026-09-29T15:30:00Z","v":341,"vw":83.738261},{"c":83.7,"h":83.7,"l":83.6786,"n":2,"o":83.6786,"t":"2026-09-29T15:45:00Z","v":301,"vw":83.692819},{"c":83.79,"h":83.79,"l":83.68,"n":3,"o":83.68,"t":"2026-09-29T16:15:00Z","v":2497,"vw":83.775265},{"c":83.7,"h":83.7,"l":83.7,"n":8,"o":83.7,"t":"2026-09-29T16:30:00Z","v":617,"vw":83.7},{"c":83.52,"h":83.52,"l":83.52,"n":4,"o":83.52,"t":"2026-09-29T16:45:00Z","v":500,"vw":83.52},{"c":83.635,"h":83.7199,"l":83.56,"n":21,"o":83.64,"t":"2026-09-29T17:30:00Z","v":2478,"vw":83.644045},{"c":83.67,"h":83.67,"l":83.67,"n":1,"o":83.67,"t":"2026-09-29T18:00:00Z","v":200,"vw":83.67},{"c":83.8767,"h":83.8767,"l":83.82,"n":8,"o":83.82,"t":"2026-09-29T18:15:00Z","v":1153,"vw":83.834387},{"c":83.945,"h":83.945,"l":83.945,"n":1,"o":83.945,"t":"2026-09-29T18:45:00Z","v":350,"vw":83.945},{"c":83.9512,"h":83.995,"l":83.95,"n":11,"o":83.995,"t":"2026-09-29T19:15:00Z","v":1159,"vw":83.970464},{"c":83.87,"h":84,"l":83.87,"n":7,"o":83.94,"t":"2026-09-29T19:45:00Z","v":955,"vw":83.970056},{"c":84.17,"h":84.17,"l":84.17,"n":3,"o":84.17,"t":"2026-09-29T20:00:00Z","v":107,"vw":84.17},{"c":84.12,"h":84.12,"l":84.12,"n":4,"o":84.12,"t":"2026-09-30T13:30:00Z","v":3713,"vw":84.12},{"c":83.75,"h":83.765,"l":83.75,"n":2,"o":83.765,"t":"2026-09-30T13:45:00Z","v":528,"vw":83.762159},{"c":84.06,"h":84.06,"l":83.85,"n":15,"o":83.85,"t":"2026-09-30T14:00:00Z","v":5241,"vw":83.941112},{"c":83.94,"h":84.005,"l":83.94,"n":2,"o":84.005,"t":"2026-09-30T14:15:00Z","v":346,"vw":83.984335},{"c":83.71,"h":83.885,"l":83.69,"n":62,"o":83.885,"t":"2026-09-30T14:30:00Z","v":11829,"vw":83.722263},{"c":83.74,"h":83.91,"l":83.44,"n":20,"o":83.7212,"t":"2026-09-30T14:45:00Z","v":7901,"vw":83.64564},{"c":83.67,"h":83.67,"l":83.67,"n":1,"o":83.67,"t":"2026-09-30T15:00:00Z","v":132,"vw":83.67},{"c":83.5,"h":83.51,"l":83.5,"n":4,"o":83.51,"t":"2026-09-30T15:30:00Z","v":315,"vw":83.503333},{"c":83.48,"h":83.5086,"l":83.48,"n":2,"o":83.5086,"t":"2026-09-30T16:30:00Z","v":200,"vw":83.4943},{"c":83.475,"h":83.475,"l":83.475,"n":1,"o":83.475,"t":"2026-09-30T16:45:00Z","v":935,"vw":83.475},{"c":83.31,"h":83.42,"l":83.31,"n":10,"o":83.42,"t":"2026-09-30T17:00:00Z","v":1582,"vw":83.384147},{"c":83.355,"h":83.355,"l":83.355,"n":1,"o":83.355,"t":"2026-09-30T17:15:00Z","v":100,"vw":83.355},{"c":83.27,"h":83.27,"l":83.27,"n":1,"o":83.27,"t":"2026-09-30T18:00:00Z","v":5560,"vw":83.27},{"c":83.25,"h":83.25,"l":83.1349,"n":5,"o":83.18,"t":"2026-09-30T19:00:00Z","v":1104,"vw":83.195018},{"c":83.175,"h":83.175,"l":83.175,"n":4,"o":83.175,"t":"2026-09-30T19:30:00Z","v":321,"vw":83.175},{"c":83.175,"h":83.175,"l":83.175,"n":2,"o":83.175,"t":"2026-09-30T19:45:00Z","v":231,"vw":83.175},{"c":82.97,"h":83.1399,"l":82.9,"n":14,"o":82.9,"t":"2026-10-01T13:30:00Z","v":7886,"vw":83.00029},{"c":82.795,"h":82.795,"l":82.795,"n":1,"o":82.795,"t":"2026-10-01T13:45:00Z","v":3260,"vw":82.795},{"c":82.555,"h":82.67,"l":82.47,"n":10,"o":82.66,"t":"2026-10-01T14:00:00Z","v":936,"vw":82.548502},{"c":82.52,"h":82.54,"l":82.52,"n":5,"o":82.54,"t":"2026-10-01T14:15:00Z","v":689,"vw":82.524093},{"c":82.63,"h":82.63,"l":82.63,"n":1,"o":82.63,"t":"2026-10-01T14:30:00Z","v":100,"vw":82.63},{"c":82.31,"h":82.31,"l":82.31,"n":1,"o":82.31,"t":"2026-10-01T14:45:00Z","v":100,"vw":82.31},{"c":82.25,"h":82.25,"l":82.25,"n":1,"o":82.25,"t":"2026-10-01T15:15:00Z","v":100,"vw":82.25},{"c":82.32,"h":82.355,"l":82.28,"n":9,"o":82.28,"t":"2026-10-01T15:30:00Z","v":1801,"vw":82.323889},{"c":82.565,"h":82.565,"l":82.44,"n":10,"o":82.44,"t":"2026-10-01T17:15:00Z","v":3205,"vw":82.457986},{"c":82.75,"h":82.75,"l":82.75,"n":3,"o":82.75,"t":"2026-10-01T17:30:00Z","v":600,"vw":82.75},{"c":82.49,"h":82.49,"l":82.39,"n":4,"o":82.39,"t":"2026-10-01T18:00:00Z","v":362,"vw":82.456443},{"c":82.52,"h":82.52,"l":82.325,"n":4,"o":82.325,"t":"2026-10-01T18:15:00Z","v":363,"vw":82.4577},{"c":82.585,"h":82.585,"l":82.585,"n":1,"o":82.585,"t":"2026-10-01T18:45:00Z","v":208,"vw":82.585},{"c":82.66,"h":82.66,"l":82.5892,"n":4,"o":82.5892,"t":"2026-10-01T19:00:00Z","v":481,"vw":82.623708},{"c":82.59,"h":82.59,"l":82.5201,"n":5,"o":82.5201,"t":"2026-10-01T19:15:00Z","v":1062,"vw":82.546409},{"c":82.739,"h":82.739,"l":82.58,"n":8,"o":82.6592,"t":"2026-10-01T19:30:00Z","v":6214,"vw":82.704441},{"c":82.8,"h":82.82,"l":82.41,"n":24,"o":82.68,"t":"2026-10-01T19:45:00Z","v":8425,"vw":82.617065},{"c":82.46,"h":82.46,"l":82.46,"n":3,"o":82.46,"t":"2026-10-01T20:00:00Z","v":121,"vw":82.46},{"c":83.685,"h":83.685,"l":83.685,"n":1,"o":83.685,"t":"2026-10-02T13:45:00Z","v":117,"vw":83.685},{"c":83.836,"h":84.03,"l":83.82,"n":8,"o":84.03,"t":"2026-10-02T14:45:00Z","v":1296,"vw":83.903749},{"c":83.5718,"h":83.655,"l":83.555,"n":18,"o":83.655,"t":"2026-10-02T15:00:00Z","v":3496,"vw":83.589323},{"c":83.425,"h":83.6799,"l":83.425,"n":7,"o":83.6489,"t":"2026-10-02T15:15:00Z","v":1118,"vw":83.63341},{"c":83.68,"h":83.68,"l":83.67,"n":7,"o":83.67,"t":"2026-10-02T15:30:00Z","v":829,"vw":83.677026},{"c":83.68,"h":83.72,"l":83.68,"n":8,"o":83.72,"t":"2026-10-02T16:15:00Z","v":543,"vw":83.697995},{"c":83.515,"h":83.58,"l":83.515,"n":13,"o":83.57,"t":"2026-10-02T17:30:00Z","v":1499,"vw":83.553382},{"c":83.52,"h":83.615,"l":83.52,"n":2,"o":83.615,"t":"2026-10-02T17:45:00Z","v":472,"vw":83.579576},{"c":83.68,"h":83.68,"l":83.67,"n":7,"o":83.67,"t":"2026-10-02T18:00:00Z","v":1341,"vw":83.67921},{"c":83.635,"h":83.635,"l":83.54,"n":5,"o":83.56,"t":"2026-10-02T18:30:00Z","v":630,"vw":83.588466},{"c":83.6649,"h":83.7,"l":83.6649,"n":7,"o":83.7,"t":"2026-10-02T19:00:00Z","v":2984,"vw":83.698223},{"c":83.805,"h":83.889,"l":83.805,"n":8,"o":83.85,"t":"2026-10-02T19:15:00Z","v":3860,"vw":83.871251},{"c":83.87,"h":83.87,"l":83.8532,"n":9,"o":83.87,"t":"2026-10-02T19:30:00Z","v":2281,"vw":83.864253},{"c":83.84,"h":83.84,"l":83.84,"n":6,"o":83.84,"t":"2026-10-05T13:30:00Z","v":1448,"vw":83.84},{"c":83.565,"h":83.565,"l":83.565,"n":1,"o":83.565,"t":"2026-10-05T13:45:00Z","v":120,"vw":83.565},{"c":83.73,"h":83.73,"l":83.73,"n":3,"o":83.73,"t":"2026-10-05T14:00:00Z","v":124,"vw":83.73},{"c":83.8521,"h":83.905,"l":83.8521,"n":5,"o":83.89,"t":"2026-10-05T14:15:00Z","v":1125,"vw":83.883164},{"c":83.9186,"h":83.9186,"l":83.9186,"n":3,"o":83.9186,"t":"2026-10-05T14:45:00Z","v":496,"vw":83.9186},{"c":83.81,"h":83.945,"l":83.81,"n":6,"o":83.945,"t":"2026-10-05T15:00:00Z","v":668,"vw":83.898125},{"c":83.89,"h":83.89,"l":83.89,"n":4,"o":83.89,"t":"2026-10-05T17:00:00Z","v":176,"vw":83.89},{"c":84.02,"h":84.02,"l":83.99,"n":12,"o":83.99,"t":"2026-10-05T17:15:00Z","v":3825,"vw":83.999566},{"c":84.03,"h":84.03,"l":83.955,"n":8,"o":84.03,"t":"2026-10-05T17:30:00Z","v":489,"vw":83.99437},{"c":84.0883,"h":84.0883,"l":84.0883,"n":2,"o":84.0883,"t":"2026-10-05T17:45:00Z","v":119,"vw":84.0883},{"c":84.065,"h":84.065,"l":84.065,"n":2,"o":84.065,"t":"2026-10-05T18:15:00Z","v":361,"vw":84.065},{"c":84.11,"h":84.11,"l":84.11,"n":1,"o":84.11,"t":"2026-10-05T18:30:00Z","v":100,"vw":84.11},{"c":84.105,"h":84.105,"l":84.105,"n":2,"o":84.105,"t":"2026-10-05T18:45:00Z","v":1546,"vw":84.105},{"c":84.21,"h":84.21,"l":84.12,"n":5,"o":84.12,"t":"2026-10-05T19:00:00Z","v":3432,"vw":84.125364},{"c":84.195,"h":84.195,"l":84.195,"n":1,"o":84.195,"t":"2026-10-05T19:15:00Z","v":117,"vw":84.195},{"c":84.2,"h":84.205,"l":84.1427,"n":5,"o":84.1427,"t":"2026-10-05T19:30:00Z","v":631,"vw":84.175246},{"c":84.13,"h":84.14,"l":84.061,"n":12,"o":84.14,"t":"2026-10-05T19:45:00Z","v":1815,"vw":84.120324},{"c":84.38,"h":84.38,"l":84.38,"n":9,"o":84.38,"t":"2026-10-06T13:30:00Z","v":542,"vw":84.38},{"c":84.37,"h":84.375,"l":84.37,"n":6,"o":84.375,"t":"2026-10-06T14:00:00Z","v":1586,"vw":84.374464},{"c":84.225,"h":84.225,"l":84.225,"n":1,"o":84.225,"t":"2026-10-06T14:30:00Z","v":593,"vw":84.225},{"c":84.315,"h":84.315,"l":84.315,"n":2,"o":84.315,"t":"2026-10-06T14:45:00Z","v":246,"vw":84.315},{"c":84.4421,"h":84.4421,"l":84.4421,"n":2,"o":84.4421,"t":"2026-10-06T15:00:00Z","v":149,"vw":84.4421},{"c":84.44,"h":84.44,"l":84.44,"n":2,"o":84.44,"t":"2026-10-06T15:45:00Z","v":154,"vw":84.44},{"c":84.33,"h":84.33,"l":84.33,"n":3,"o":84.33,"t":"2026-10-06T16:00:00Z","v":825,"vw":84.33},{"c":84.33,"h":84.33,"l":84.33,"n":1,"o":84.33,"t":"2026-10-06T16:15:00Z","v":100,"vw":84.33},{"c":84.24,"h":84.31,"l":84.24,"n":8,"o":84.26,"t":"2026-10-06T16:45:00Z","v":1187,"vw":84.289105},{"c":84.21,"h":84.21,"l":84.21,"n":1,"o":84.21,"t":"2026-10-06T17:15:00Z","v":100,"vw":84.21},{"c":84.2,"h":84.23,"l":84.2,"n":9,"o":84.23,"t":"2026-10-06T18:30:00Z","v":1875,"vw":84.224687},{"c":84.195,"h":84.195,"l":84.195,"n":1,"o":84.195,"t":"2026-10-06T18:45:00Z","v":112,"vw":84.195},{"c":84.215,"h":84.26,"l":84.215,"n":10,"o":84.26,"t":"2026-10-06T19:00:00Z","v":2606,"vw":84.217673},{"c":84.095,"h":84.16,"l":84.095,"n":6,"o":84.16,"t":"2026-10-06T19:30:00Z","v":1077,"vw":84.122391},{"c":84.07,"h":84.07,"l":84.07,"n":2,"o":84.07,"t":"2026-10-06T19:45:00Z","v":346,"vw":84.07},{"c":82.58,"h":82.8,"l":82.58,"n":5,"o":82.8,"t":"2026-10-07T13:30:00Z","v":461,"vw":82.742358},{"c":82.87,"h":82.87,"l":82.7,"n":5,"o":82.7,"t":"2026-10-07T14:15:00Z","v":739,"vw":82.828244},{"c":82.81,"h":82.81,"l":82.81,"n":1,"o":82.81,"t":"2026-10-07T15:00:00Z","v":100,"vw":82.81},{"c":82.83,"h":82.83,"l":82.83,"n":2,"o":82.83,"t":"2026-10-07T15:30:00Z","v":3345,"vw":82.83},{"c":83.05,"h":83.05,"l":82.87,"n":6,"o":82.87,"t":"2026-10-07T16:00:00Z","v":3158,"vw":83.028765},{"c":82.94,"h":83.05,"l":82.94,"n":8,"o":83.0022,"t":"2026-10-07T16:30:00Z","v":447,"vw":82.998663},{"c":83.0709,"h":83.0709,"l":83,"n":3,"o":83,"t":"2026-10-07T17:00:00Z","v":638,"vw":83.026713},{"c":83.12,"h":83.12,"l":83.105,"n":2,"o":83.105,"t":"2026-10-07T17:15:00Z","v":4694,"vw":83.118319},{"c":83.04,"h":83.04,"l":83.04,"n":4,"o":83.04,"t":"2026-10-07T17:30:00Z","v":271,"vw":83.04},{"c":83,"h":83.04,"l":83,"n":5,"o":83.04,"t":"2026-10-07T17:45:00Z","v":2097,"vw":83.011521},{"c":83.1861,"h":83.1861,"l":83.1861,"n":2,"o":83.1861,"t":"2026-10-07T18:00:00Z","v":783,"vw":83.1861},{"c":83.02,"h":83.02,"l":83.02,"n":3,"o":83.02,"t":"2026-10-07T18:15:00Z","v":427,"vw":83.02},{"c":82.95,"h":82.96,"l":82.94,"n":11,"o":82.94,"t":"2026-10-07T19:00:00Z","v":960,"vw":82.945839},{"c":83.02,"h":83.02,"l":83.02,"n":1,"o":83.02,"t":"2026-10-07T19:15:00Z","v":171,"vw":83.02},{"c":82.975,"h":82.995,"l":82.975,"n":3,"o":82.995,"t":"2026-10-07T19:30:00Z","v":306,"vw":82.983693},{"c":82.945,"h":82.975,"l":82.945,"n":4,"o":82.95,"t":"2026-10-07T19:45:00Z","v":731,"vw":82.967288},{"c":82.1846,"h":82.2,"l":82.0868,"n":8,"o":82.2,"t":"2026-10-08T13:30:00Z","v":1332,"vw":82.151344},{"c":82.2,"h":82.2,"l":82.2,"n":1,"o":82.2,"t":"2026-10-08T13:45:00Z","v":242,"vw":82.2},{"c":82.36,"h":82.36,"l":82.36,"n":1,"o":82.36,"t":"2026-10-08T14:30:00Z","v":3844,"vw":82.36},{"c":81.97,"h":81.97,"l":81.97,"n":3,"o":81.97,"t":"2026-10-08T15:15:00Z","v":276,"vw":81.97},{"c":81.82,"h":81.915,"l":81.82,"n":11,"o":81.84,"t":"2026-10-08T15:30:00Z","v":3905,"vw":81.857457},{"c":82.15,"h":82.15,"l":81.87,"n":23,"o":81.87,"t":"2026-10-08T16:15:00Z","v":2302,"vw":82.03857},{"c":82.0725,"h":82.0725,"l":82.07,"n":3,"o":82.07,"t":"2026-10-08T16:30:00Z","v":420,"vw":82.071903},{"c":81.985,"h":81.985,"l":81.74,"n":5,"o":81.74,"t":"2026-10-08T17:00:00Z","v":1087,"vw":81.835009},{"c":81.91,"h":82.0499,"l":81.91,"n":4,"o":81.95,"t":"2026-10-08T17:15:00Z","v":409,"vw":81.9898},{"c":82.01,"h":82.015,"l":82.01,"n":4,"o":82.015,"t":"2026-10-08T17:45:00Z","v":622,"vw":82.010814},{"c":81.8505,"h":81.8505,"l":81.8505,"n":1,"o":81.8505,"t":"2026-10-08T18:00:00Z","v":142,"vw":81.8505},{"c":81.99,"h":81.99,"l":81.99,"n":1,"o":81.99,"t":"2026-10-08T18:15:00Z","v":205,"vw":81.99},{"c":81.935,"h":81.96,"l":81.935,"n":2,"o":81.96,"t":"2026-10-08T18:30:00Z","v":484,"vw":81.940165},{"c":81.87,"h":81.87,"l":81.8605,"n":3,"o":81.8605,"t":"2026-10-08T18:45:00Z","v":1451,"vw":81.864994},{"c":82.03,"h":82.03,"l":82.03,"n":2,"o":82.03,"t":"2026-10-08T19:15:00Z","v":200,"vw":82.03},{"c":81.995,"h":81.995,"l":81.995,"n":3,"o":81.995,"t":"2026-10-08T19:30:00Z","v":141,"vw":81.995},{"c":82.0015,"h":82.0015,"l":82.001,"n":4,"o":82.0015,"t":"2026-10-08T19:45:00Z","v":1010,"vw":82.001357},{"c":82.54,"h":82.54,"l":82.54,"n":1,"o":82.54,"t":"2026-10-09T13:30:00Z","v":128,"vw":82.54},{"c":82.49,"h":82.49,"l":82.435,"n":4,"o":82.435,"t":"2026-10-09T14:15:00Z","v":1465,"vw":82.449416},{"c":82.44,"h":82.44,"l":82.28,"n":18,"o":82.44,"t":"2026-10-09T14:45:00Z","v":4134,"vw":82.310502},{"c":82.365,"h":82.37,"l":82.365,"n":4,"o":82.37,"t":"2026-10-09T15:00:00Z","v":256,"vw":82.3675},{"c":82.34,"h":82.34,"l":82.33,"n":3,"o":82.33,"t":"2026-10-09T15:15:00Z","v":1001,"vw":82.335},{"c":82.32,"h":82.32,"l":82.29,"n":10,"o":82.3,"t":"2026-10-09T15:30:00Z","v":2353,"vw":82.303913},{"c":82.4899,"h":82.4899,"l":82.4899,"n":1,"o":82.4899,"t":"2026-10-09T16:30:00Z","v":118,"vw":82.4899},{"c":82.4463,"h":82.4463,"l":82.4463,"n":2,"o":82.4463,"t":"2026-10-09T16:45:00Z","v":286,"vw":82.4463},{"c":82.34,"h":82.34,"l":82.34,"n":3,"o":82.34,"t":"2026-10-09T17:00:00Z","v":500,"vw":82.34},{"c":82.35,"h":82.425,"l":82.35,"n":3,"o":82.425,"t":"2026-10-09T17:15:00Z","v":1646,"vw":82.406774},{"c":82.39,"h":82.39,"l":82.37,"n":3,"o":82.37,"t":"2026-10-09T17:30:00Z","v":220,"vw":82.38},{"c":82.46,"h":82.5364,"l":82.46,"n":12,"o":82.48,"t":"2026-10-09T18:15:00Z","v":2067,"vw":82.487369},{"c":82.47,"h":82.47,"l":82.47,"n":1,"o":82.47,"t":"2026-10-09T18:30:00Z","v":100,"vw":82.47},{"c":82.605,"h":82.605,"l":82.5925,"n":3,"o":82.5925,"t":"2026-10-09T19:15:00Z","v":939,"vw":82.595672},{"c":82.57,"h":82.57,"l":82.56,"n":5,"o":82.56,"t":"2026-10-09T19:30:00Z","v":430,"vw":82.565283},{"c":82.62,"h":82.62,"l":82.6,"n":2,"o":82.6,"t":"2026-10-09T19:45:00Z","v":450,"vw":82.606667},{"c":82.355,"h":82.355,"l":82.355,"n":1,"o":82.355,"t":"2026-10-12T14:45:00Z","v":121,"vw":82.355},{"c":82.32,"h":82.32,"l":82.32,"n":2,"o":82.32,"t":"2026-10-12T15:00:00Z","v":224,"vw":82.32},{"c":82.33,"h":82.33,"l":82.33,"n":4,"o":82.33,"t":"2026-10-12T15:30:00Z","v":407,"vw":82.33},{"c":82.405,"h":82.405,"l":82.405,"n":1,"o":82.405,"t":"2026-10-12T15:45:00Z","v":164,"vw":82.405},{"c":82.385,"h":82.385,"l":82.33,"n":5,"o":82.33,"t":"2026-10-12T16:15:00Z","v":826,"vw":82.354818},{"c":82.2204,"h":82.2204,"l":82.2204,"n":1,"o":82.2204,"t":"2026-10-12T16:30:00Z","v":170,"vw":82.2204},{"c":82.265,"h":82.265,"l":82.265,"n":1,"o":82.265,"t":"2026-10-12T16:45:00Z","v":398,"vw":82.265},{"c":82.245,"h":82.249,"l":82.245,"n":6,"o":82.249,"t":"2026-10-12T18:45:00Z","v":461,"vw":82.246135},{"c":82.25,"h":82.25,"l":82.185,"n":15,"o":82.185,"t":"2026-10-12T19:00:00Z","v":2169,"vw":82.234477},{"c":82.2462,"h":82.28,"l":82.193,"n":6,"o":82.28,"t":"2026-10-12T19:15:00Z","v":884,"vw":82.243601},{"c":82.17,"h":82.17,"l":82,"n":4,"o":82,"t":"2026-10-13T13:30:00Z","v":1038,"vw":82.127809},{"c":82.005,"h":82.005,"l":82.005,"n":2,"o":82.005,"t":"2026-10-13T14:00:00Z","v":105,"vw":82.005},{"c":82.0799,"h":82.0799,"l":82.0799,"n":1,"o":82.0799,"t":"2026-10-13T14:15:00Z","v":136,"vw":82.0799},{"c":81.985,"h":81.985,"l":81.985,"n":5,"o":81.985,"t":"2026-10-13T14:30:00Z","v":895,"vw":81.985},{"c":81.975,"h":81.975,"l":81.975,"n":2,"o":81.975,"t":"2026-10-13T15:00:00Z","v":110,"vw":81.975},{"c":81.9,"h":81.9,"l":81.9,"n":1,"o":81.9,"t":"2026-10-13T15:30:00Z","v":131,"vw":81.9},{"c":82.04,"h":82.05,"l":82.04,"n":8,"o":82.05,"t":"2026-10-13T16:30:00Z","v":2962,"vw":82.045505},{"c":81.93,"h":81.93,"l":81.93,"n":2,"o":81.93,"t":"2026-10-13T17:00:00Z","v":123,"vw":81.93},{"c":81.975,"h":81.975,"l":81.975,"n":8,"o":81.975,"t":"2026-10-13T17:15:00Z","v":800,"vw":81.975},{"c":82.025,"h":82.025,"l":82.025,"n":3,"o":82.025,"t":"2026-10-13T17:30:00Z","v":125,"vw":82.025},{"c":81.94,"h":81.985,"l":81.94,"n":13,"o":81.985,"t":"2026-10-13T17:45:00Z","v":1002,"vw":81.976407},{"c":82.105,"h":82.105,"l":82.105,"n":3,"o":82.105,"t":"2026-10-13T18:15:00Z","v":338,"vw":82.105},{"c":82.135,"h":82.135,"l":82.12,"n":3,"o":82.12,"t":"2026-10-13T18:30:00Z","v":607,"vw":82.1225},{"c":82.165,"h":82.165,"l":82.165,"n":5,"o":82.165,"t":"2026-10-13T19:00:00Z","v":303,"vw":82.165},{"c":82.24,"h":82.24,"l":82.175,"n":5,"o":82.175,"t":"2026-10-13T19:15:00Z","v":732,"vw":82.230122},{"c":82.195,"h":82.195,"l":82.18,"n":6,"o":82.18,"t":"2026-10-13T19:30:00Z","v":2741,"vw":82.181128},{"c":81.585,"h":81.585,"l":81.39,"n":18,"o":81.41,"t":"2026-10-14T13:30:00Z","v":6951,"vw":81.459782},{"c":81.3699,"h":81.3699,"l":81.3699,"n":1,"o":81.3699,"t":"2026-10-14T14:00:00Z","v":423,"vw":81.3699},{"c":81.24,"h":81.315,"l":81.24,"n":12,"o":81.315,"t":"2026-10-14T14:15:00Z","v":2941,"vw":81.283183},{"c":81.27,"h":81.27,"l":81.27,"n":4,"o":81.27,"t":"2026-10-14T14:30:00Z","v":263,"vw":81.27},{"c":81.07,"h":81.2,"l":81.03,"n":15,"o":81.2,"t":"2026-10-14T15:00:00Z","v":2020,"vw":81.0675},{"c":81.04,"h":81.16,"l":81.01,"n":23,"o":81.16,"t":"2026-10-14T15:30:00Z","v":3611,"vw":81.078899},{"c":81.15,"h":81.15,"l":81.1378,"n":2,"o":81.1378,"t":"2026-10-14T15:45:00Z","v":1375,"vw":81.147826},{"c":80.98,"h":81.1,"l":80.98,"n":4,"o":81.08,"t":"2026-10-14T16:00:00Z","v":353,"vw":81.053333},{"c":80.98,"h":80.98,"l":80.98,"n":2,"o":80.98,"t":"2026-10-14T17:00:00Z","v":116,"vw":80.98},{"c":81.14,"h":81.14,"l":81.08,"n":10,"o":81.08,"t":"2026-10-14T19:15:00Z","v":2856,"vw":81.137058},{"c":81.03,"h":81.0444,"l":81.03,"n":8,"o":81.0444,"t":"2026-10-14T19:30:00Z","v":560,"vw":81.040862},{"c":81.025,"h":81.07,"l":81.025,"n":6,"o":81.07,"t":"2026-10-14T19:45:00Z","v":307,"vw":81.046845},{"c":80.32,"h":80.53,"l":80.3,"n":19,"o":80.53,"t":"2026-10-15T13:30:00Z","v":6208,"vw":80.362312},{"c":80.44,"h":80.47,"l":80.36,"n":10,"o":80.38,"t":"2026-10-15T14:00:00Z","v":729,"vw":80.394425},{"c":80.4,"h":80.415,"l":80.4,"n":8,"o":80.415,"t":"2026-10-15T14:15:00Z","v":701,"vw":80.412143},{"c":80.775,"h":80.775,"l":80.572,"n":3,"o":80.572,"t":"2026-10-15T14:30:00Z","v":309,"vw":80.640121},{"c":80.945,"h":80.945,"l":80.945,"n":6,"o":80.945,"t":"2026-10-15T15:30:00Z","v":699,"vw":80.945},{"c":81.03,"h":81.03,"l":80.97,"n":12,"o":80.9702,"t":"2026-10-15T15:45:00Z","v":3493,"vw":81.014828},{"c":80.9,"h":80.91,"l":80.9,"n":4,"o":80.91,"t":"2026-10-15T16:00:00Z","v":500,"vw":80.906},{"c":80.89,"h":80.89,"l":80.89,"n":1,"o":80.89,"t":"2026-10-15T16:45:00Z","v":123,"vw":80.89},{"c":81,"h":81,"l":80.84,"n":13,"o":80.98,"t":"2026-10-15T17:00:00Z","v":1417,"vw":80.950318},{"c":81.02,"h":81.02,"l":80.945,"n":4,"o":80.945,"t":"2026-10-15T17:15:00Z","v":3018,"vw":80.994743},{"c":81.105,"h":81.14,"l":81.105,"n":3,"o":81.14,"t":"2026-10-15T17:45:00Z","v":300,"vw":81.116667},{"c":80.95,"h":80.95,"l":80.95,"n":1,"o":80.95,"t":"2026-10-15T18:00:00Z","v":2889,"vw":80.95},{"c":81.24,"h":81.24,"l":81.24,"n":7,"o":81.24,"t":"2026-10-15T19:00:00Z","v":449,"vw":81.24},{"c":81.29,"h":81.31,"l":81.29,"n":3,"o":81.31,"t":"2026-10-15T19:15:00Z","v":959,"vw":81.29833},{"c":81.275,"h":81.275,"l":81.275,"n":7,"o":81.275,"t":"2026-10-15T19:30:00Z","v":262,"vw":81.275},{"c":81.36,"h":81.36,"l":81.36,"n":6,"o":81.36,"t":"2026-10-15T19:45:00Z","v":979,"vw":81.36},{"c":81.62,"h":81.72,"l":81.5,"n":26,"o":81.72,"t":"2026-10-16T13:30:00Z","v":7653,"vw":81.550247},{"c":81.545,"h":81.635,"l":81.545,"n":2,"o":81.635,"t":"2026-10-16T13:45:00Z","v":1099,"vw":81.574727},{"c":81.47,"h":81.47,"l":81.44,"n":7,"o":81.45,"t":"2026-10-16T14:00:00Z","v":748,"vw":81.449947},{"c":81.545,"h":81.545,"l":81.545,"n":1,"o":81.545,"t":"2026-10-16T14:15:00Z","v":199,"vw":81.545},{"c":81.4,"h":81.42,"l":81.4,"n":6,"o":81.41,"t":"2026-10-16T15:00:00Z","v":1232,"vw":81.407013},{"c":81.04,"h":81.04,"l":80.99,"n":8,"o":81.035,"t":"2026-10-16T16:00:00Z","v":1206,"vw":81.002272},{"c":81.01,"h":81.0999,"l":81.01,"n":13,"o":81.01,"t":"2026-10-16T16:15:00Z","v":1879,"vw":81.033383},{"c":80.86,"h":80.915,"l":80.86,"n":8,"o":80.915,"t":"2026-10-16T16:30:00Z","v":955,"vw":80.878128},{"c":80.79,"h":80.79,"l":80.79,"n":1,"o":80.79,"t":"2026-10-16T17:00:00Z","v":105,"vw":80.79},{"c":80.8,"h":80.809,"l":80.67,"n":152,"o":80.71,"t":"2026-10-16T17:15:00Z","v":43223,"vw":80.761355},{"c":80.9282,"h":80.9282,"l":80.73,"n":189,"o":80.76,"t":"2026-10-16T17:30:00Z","v":64582,"vw":80.80668},{"c":80.785,"h":80.92,"l":80.785,"n":6,"o":80.92,"t":"2026-10-16T17:45:00Z","v":2976,"vw":80.872483},{"c":80.65,"h":80.65,"l":80.65,"n":1,"o":80.65,"t":"2026-10-16T18:00:00Z","v":125,"vw":80.65},{"c":80.61,"h":80.61,"l":80.61,"n":2,"o":80.61,"t":"2026-10-16T18:15:00Z","v":400,"vw":80.61},{"c":80.6916,"h":80.6916,"l":80.6916,"n":2,"o":80.6916,"t":"2026-10-16T18:30:00Z","v":649,"vw":80.6916},{"c":80.585,"h":80.625,"l":80.585,"n":5,"o":80.625,"t":"2026-10-16T18:45:00Z","v":853,"vw":80.591064},{"c":80.6875,"h":80.6875,"l":80.53,"n":3,"o":80.53,"t":"2026-10-16T19:00:00Z","v":566,"vw":80.646351},{"c":80.68,"h":80.68,"l":80.68,"n":1,"o":80.68,"t":"2026-10-16T19:15:00Z","v":468,"vw":80.68},{"c":80.58,"h":80.58,"l":80.58,"n":1,"o":80.58,"t":"2026-10-16T19:30:00Z","v":208,"vw":80.58},{"c":80.97,"h":81.14,"l":80.97,"n":14,"o":81.14,"t":"2026-10-19T13:30:00Z","v":1766,"vw":81.052593},{"c":80.965,"h":80.97,"l":80.93,"n":6,"o":80.93,"t":"2026-10-19T13:45:00Z","v":800,"vw":80.96},{"c":80.91,"h":80.91,"l":80.91,"n":1,"o":80.91,"t":"2026-10-19T14:00:00Z","v":200,"vw":80.91},{"c":81.2,"h":81.2,"l":81.0836,"n":2,"o":81.0836,"t":"2026-10-19T14:15:00Z","v":2557,"vw":81.182975},{"c":81.01,"h":81.01,"l":81.01,"n":3,"o":81.01,"t":"2026-10-19T15:00:00Z","v":138,"vw":81.01},{"c":81.26,"h":81.26,"l":81.21,"n":12,"o":81.22,"t":"2026-10-19T15:15:00Z","v":1723,"vw":81.223874},{"c":81.21,"h":81.23,"l":81.17,"n":33,"o":81.22,"t":"2026-10-19T15:45:00Z","v":3606,"vw":81.208},{"c":80.995,"h":80.995,"l":80.995,"n":1,"o":80.995,"t":"2026-10-19T16:00:00Z","v":308,"vw":80.995},{"c":81.005,"h":81.005,"l":81.005,"n":1,"o":81.005,"t":"2026-10-19T16:15:00Z","v":132,"vw":81.005},{"c":80.8601,"h":80.8601,"l":80.8601,"n":2,"o":80.8601,"t":"2026-10-19T16:30:00Z","v":107,"vw":80.8601},{"c":80.775,"h":80.775,"l":80.775,"n":1,"o":80.775,"t":"2026-10-19T17:15:00Z","v":125,"vw":80.775},{"c":80.79,"h":80.79,"l":80.79,"n":1,"o":80.79,"t":"2026-10-19T17:30:00Z","v":116,"vw":80.79},{"c":80.8297,"h":80.8297,"l":80.8297,"n":2,"o":80.8297,"t":"2026-10-19T17:45:00Z","v":484,"vw":80.8297},{"c":80.73,"h":80.73,"l":80.73,"n":1,"o":80.73,"t":"2026-10-19T18:00:00Z","v":353,"vw":80.73},{"c":80.735,"h":80.8021,"l":80.735,"n":6,"o":80.8021,"t":"2026-10-19T18:15:00Z","v":1901,"vw":80.784508},{"c":80.86,"h":80.87,"l":80.71,"n":21,"o":80.795,"t":"2026-10-19T19:15:00Z","v":3135,"vw":80.849213},{"c":80.8,"h":80.82,"l":80.8,"n":18,"o":80.82,"t":"2026-10-19T19:45:00Z","v":1502,"vw":80.810714},{"c":80.4125,"h":80.4125,"l":80.4125,"n":2,"o":80.4125,"t":"2026-10-20T13:30:00Z","v":272,"vw":80.4125},{"c":81,"h":81,"l":81,"n":2,"o":81,"t":"2026-10-20T14:00:00Z","v":2172,"vw":81},{"c":81.02,"h":81.02,"l":81.02,"n":3,"o":81.02,"t":"2026-10-20T14:15:00Z","v":200,"vw":81.02},{"c":81.42,"h":81.42,"l":81.35,"n":3,"o":81.35,"t":"2026-10-20T14:30:00Z","v":229,"vw":81.389298},{"c":81.1,"h":81.1,"l":81.068,"n":2,"o":81.068,"t":"2026-10-20T15:30:00Z","v":1615,"vw":81.095046},{"c":81.205,"h":81.205,"l":81.205,"n":4,"o":81.205,"t":"2026-10-20T16:00:00Z","v":1042,"vw":81.205},{"c":81.29,"h":81.29,"l":81.18,"n":32,"o":81.27,"t":"2026-10-20T16:15:00Z","v":4464,"vw":81.270453},{"c":81.26,"h":81.26,"l":81.26,"n":3,"o":81.26,"t":"2026-10-20T16:30:00Z","v":2052,"vw":81.26},{"c":81.23,"h":81.23,"l":81.21,"n":54,"o":81.215,"t":"2026-10-20T17:00:00Z","v":3439,"vw":81.223483},{"c":81.205,"h":81.205,"l":81.205,"n":9,"o":81.205,"t":"2026-10-20T17:15:00Z","v":800,"vw":81.205},{"c":81.35,"h":81.35,"l":81.35,"n":10,"o":81.35,"t":"2026-10-20T17:30:00Z","v":1197,"vw":81.35},{"c":81.305,"h":81.305,"l":81.305,"n":3,"o":81.305,"t":"2026-10-20T18:00:00Z","v":227,"vw":81.305},{"c":81.32,"h":81.37,"l":81.29,"n":13,"o":81.37,"t":"2026-10-20T18:15:00Z","v":1003,"vw":81.338},{"c":81.255,"h":81.255,"l":81.255,"n":1,"o":81.255,"t":"2026-10-20T18:30:00Z","v":131,"vw":81.255},{"c":81.185,"h":81.185,"l":81.185,"n":8,"o":81.185,"t":"2026-10-20T18:45:00Z","v":661,"vw":81.185},{"c":81.33,"h":81.33,"l":81.33,"n":1,"o":81.33,"t":"2026-10-20T19:00:00Z","v":322,"vw":81.33},{"c":81.1567,"h":81.205,"l":81.1567,"n":4,"o":81.205,"t":"2026-10-20T19:15:00Z","v":886,"vw":81.1843},{"c":81.19,"h":81.19,"l":81.19,"n":4,"o":81.19,"t":"2026-10-20T19:30:00Z","v":406,"vw":81.19},{"c":82.03,"h":82.03,"l":81.97,"n":13,"o":81.97,"t":"2026-10-21T13:30:00Z","v":648,"vw":82.002973},{"c":81.69,"h":81.69,"l":81.69,"n":1,"o":81.69,"t":"2026-10-21T13:45:00Z","v":100,"vw":81.69},{"c":81.56,"h":81.7499,"l":81.56,"n":3,"o":81.7499,"t":"2026-10-21T14:00:00Z","v":238,"vw":81.667692},{"c":81.62,"h":81.62,"l":81.62,"n":1,"o":81.62,"t":"2026-10-21T14:15:00Z","v":100,"vw":81.62},{"c":81.8501,"h":81.8501,"l":81.8501,"n":2,"o":81.8501,"t":"2026-10-21T15:30:00Z","v":658,"vw":81.8501},{"c":81.9005,"h":81.9005,"l":81.9005,"n":1,"o":81.9005,"t":"2026-10-21T15:45:00Z","v":293,"vw":81.9005},{"c":81.8554,"h":81.91,"l":81.8225,"n":7,"o":81.85,"t":"2026-10-21T16:00:00Z","v":3809,"vw":81.870376},{"c":81.8268,"h":81.8268,"l":81.8268,"n":1,"o":81.8268,"t":"2026-10-21T16:15:00Z","v":611,"vw":81.8268},{"c":81.96,"h":81.96,"l":81.96,"n":1,"o":81.96,"t":"2026-10-21T16:30:00Z","v":151,"vw":81.96},{"c":81.905,"h":81.905,"l":81.905,"n":1,"o":81.905,"t":"2026-10-21T17:00:00Z","v":572,"vw":81.905},{"c":81.8955,"h":81.9,"l":81.8955,"n":3,"o":81.9,"t":"2026-10-21T17:30:00Z","v":208,"vw":81.897706},{"c":81.925,"h":81.925,"l":81.925,"n":7,"o":81.925,"t":"2026-10-21T17:45:00Z","v":507,"vw":81.925},{"c":81.92,"h":81.945,"l":81.9154,"n":5,"o":81.9154,"t":"2026-10-21T18:30:00Z","v":535,"vw":81.927035},{"c":81.77,"h":81.8,"l":81.635,"n":11,"o":81.635,"t":"2026-10-21T19:15:00Z","v":2789,"vw":81.715504},{"c":81.805,"h":81.83,"l":81.805,"n":2,"o":81.83,"t":"2026-10-21T19:30:00Z","v":784,"vw":81.808189},{"c":81.9,"h":81.9,"l":81.9,"n":2,"o":81.9,"t":"2026-10-21T20:00:00Z","v":134,"vw":81.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.575,"strike":91.03160925895195,"iv":0.33166316555275394,"gamma":0.030228100450901685,"theta":-0.03198761148762947,"vega":0.05423420156115565,"rho":0.008909778484016721,"breakevenPct":11.851781756962081},{"delta":0.2,"premium":0.65,"strike":87.71103561881851,"iv":0.25962897892038245,"gamma":0.046508183766052605,"theta":-0.030609277474910584,"vega":0.06509776671159832,"rho":0.011853352459201329,"breakevenPct":7.888932379509791},{"delta":0.25,"premium":0.7519805934278506,"strike":85.97359208762866,"iv":0.2237439827823431,"gamma":0.06107686137662008,"theta":-0.030506302239163622,"vega":0.07390335149966473,"rho":0.01480556584908333,"breakevenPct":5.892030135600126},{"delta":0.3,"premium":0.855835917357685,"strike":84.82379475795608,"iv":0.19918757894172376,"gamma":0.07500602673460417,"theta":-0.030193745211139364,"vega":0.08069232556019483,"rho":0.01776609805017351,"breakevenPct":4.614933669491779},{"delta":0.35,"premium":0.9964710622772827,"strike":84.02016535841553,"iv":0.1872380604472545,"gamma":0.08503991694667834,"theta":-0.030795535930564555,"vega":0.08613403662231216,"rho":0.020769183061911736,"breakevenPct":3.8054168750827895},{"delta":0.4,"premium":1.1447970643663246,"strike":83.35645749170523,"iv":0.17861192290906336,"gamma":0.09321261280372763,"theta":-0.030803791488498433,"vega":0.0890567474835105,"rho":0.023994359776432397,"breakevenPct":3.1761349890983386},{"delta":0.45,"premium":1.3602249488752558,"strike":82.76482617586912,"iv":0.1770807770961145,"gamma":0.09633006134969326,"theta":-0.031576073619631904,"vega":0.09090572597137014,"rho":0.027162008501279783,"breakevenPct":2.71679014010301},{"delta":0.5,"premium":1.6541922290388547,"strike":82.25357873210633,"iv":0.18377811860940693,"gamma":0.09356932515337424,"theta":-0.03326319018404908,"vega":0.09157034764826176,"rho":0.03025541386469093,"breakevenPct":2.451490795049066},{"delta":0.55,"premium":2.0010638297872343,"strike":81.70212765957447,"iv":0.1913595744680851,"gamma":0.08931063829787235,"theta":-0.03463617021276596,"vega":0.09091702127659575,"rho":0.03333141173646832,"breakevenPct":2.2016990102096368},{"delta":0.6,"premium":2.3999999999999995,"strike":81.11111111111111,"iv":0.1998111111111111,"gamma":0.08357777777777779,"theta":-0.0357,"vega":0.08896666666666667,"rho":0.03639027842600296,"breakevenPct":1.967168633835287},{"delta":0.65,"premium":2.8332352941176473,"strike":80.46928104575163,"iv":0.20453124183006535,"gamma":0.07804196078431372,"theta":-0.035422352941176474,"vega":0.08504418300653595,"rho":0.039418267780412054,"breakevenPct":1.7124741634545488},{"delta":0.7,"premium":3.2760596026490068,"strike":79.81324503311258,"iv":0.20664635761589406,"gamma":0.07256860927152317,"theta":-0.034327682119205304,"vega":0.07995774834437086,"rho":0.04243893191803053,"breakevenPct":1.4521424124073123},{"delta":0.75,"premium":3.723079470198676,"strike":79.15099337748345,"iv":0.20432847682119207,"gamma":0.06713814569536423,"theta":-0.0319435761589404,"vega":0.07307033112582781,"rho":0.045459147236570824,"breakevenPct":1.1893441363640007},{"delta":0.8,"premium":4.562445414847162,"strike":78.15720524017468,"iv":0.21753755458515284,"gamma":0.055786462882096065,"theta":-0.030725764192139737,"vega":0.06450480349344978,"rho":0.048278292235134,"breakevenPct":1.0007944505761064},{"delta":0.85,"premium":5.188584474885844,"strike":77.34855403348554,"iv":0.21150091324200915,"gamma":0.04719010654490107,"theta":-0.026495890410958907,"vega":0.05336316590563167,"rho":0.05122938714110654,"breakevenPct":0.7779468966683545},{"delta":0.9,"premium":6.133193277310925,"strike":76.24089635854341,"iv":0.2109232492997199,"gamma":0.0359330532212885,"theta":-0.02194677871148459,"vega":0.04035714285714285,"rho":0.053972335722536346,"breakevenPct":0.5788640242421639}],"put":[{"delta":0.2,"premium":0.794048040664243,"strike":76.88096081328486,"iv":0.2940048580553705,"gamma":0.0409791766614686,"theta":-0.03036343571998201,"vega":0.06509876288209221,"rho":-0.01474139270681348,"breakevenPct":7.097786602416835},{"delta":0.25,"premium":0.9197589562531607,"strike":78.4475895625316,"iv":0.2562225130474022,"gamma":0.05343224752618466,"theta":-0.029407696910468076,"vega":0.07378388859239401,"rho":-0.01840820472982042,"breakevenPct":5.338424168158188},{"delta":0.3,"premium":1.0357685422784955,"strike":79.60768542278495,"iv":0.22689808316802557,"gamma":0.0660809223050687,"theta":-0.027872797094118214,"vega":0.08069795354059504,"rho":-0.02206922783849315,"breakevenPct":4.063593552495172},{"delta":0.35,"premium":1.2017773565594096,"strike":80.42259118853137,"iv":0.21251807041871873,"gamma":0.07488790743535731,"theta":-0.0275528824386978,"vega":0.08546448022546184,"rho":-0.025606108619972312,"breakevenPct":3.2712895824518333},{"delta":0.4,"premium":1.406895504252734,"strike":81.0850546780073,"iv":0.20655151883353587,"gamma":0.08086136087484812,"theta":-0.02801494532199271,"vega":0.08906366950182261,"rho":-0.02908078564868001,"breakevenPct":2.712870361716055},{"delta":0.45,"premium":1.6347205346294047,"strike":81.69258809234508,"iv":0.2012052247873633,"gamma":0.08487108140947752,"theta":-0.02740741190765492,"vega":0.09094702308626974,"rho":-0.03262131037339768,"breakevenPct":2.2492459612751294},{"delta":0.5,"premium":1.9274850299401198,"strike":82.29580838323353,"iv":0.20048191616766467,"gamma":0.08583508982035928,"theta":-0.0271,"vega":0.09166335329341317,"rho":-0.03616055988147566,"breakevenPct":1.8701790558078029},{"delta":0.55,"premium":2.2867664670658687,"strike":82.89461077844311,"iv":0.20449389221556885,"gamma":0.08367940119760478,"theta":-0.0271,"vega":0.0911843113772455,"rho":-0.03969850319599152,"breakevenPct":1.577723673532057},{"delta":0.6,"premium":2.652941176470588,"strike":83.50490196078431,"iv":0.2040892156862745,"gamma":0.0815328431372549,"theta":-0.02568627450980392,"vega":0.0886764705882353,"rho":-0.04324529549747803,"breakevenPct":1.2796571620101083},{"delta":0.65,"premium":3.041428571428572,"strike":84.13061224489796,"iv":0.203065306122449,"gamma":0.0788334693877551,"theta":-0.023855918367346934,"vega":0.08528122448979591,"rho":-0.046802761958966155,"breakevenPct":0.9900077247016128},{"delta":0.7,"premium":3.517619047619047,"strike":84.8108843537415,"iv":0.20340544217687073,"gamma":0.07379945578231294,"theta":-0.021542993197278912,"vega":0.07997510204081633,"rho":-0.05039719477864521,"breakevenPct":0.7408238020483051},{"delta":0.75,"premium":4.141993185689949,"strike":85.61499148211243,"iv":0.20682095400340716,"gamma":0.06637308347529812,"theta":-0.018993526405451447,"vega":0.07308807495741056,"rho":-0.054075701167933185,"breakevenPct":0.5213696014377561},{"delta":0.8,"premium":4.940315789473685,"strike":86.57684210526315,"iv":0.21236105263157895,"gamma":0.05700463157894736,"theta":-0.01595410526315789,"vega":0.06445073684210526,"rho":-0.05787018083058423,"breakevenPct":0.321701690122749}]},"raw":{"call":[{"delta":0.15,"premium":0.575,"strike":91.03160925895195,"iv":0.33166316555275394,"gamma":0.030228100450901685,"theta":-0.03198761148762947,"vega":0.05423420156115565,"rho":0.008909778484016721,"breakevenPct":11.851781756962081},{"delta":0.2,"premium":0.65,"strike":87.71103561881851,"iv":0.25962897892038245,"gamma":0.046508183766052605,"theta":-0.030609277474910584,"vega":0.06509776671159832,"rho":0.011853352459201329,"breakevenPct":7.888932379509791},{"delta":0.25,"premium":0.7519805934278506,"strike":85.97359208762866,"iv":0.2237439827823431,"gamma":0.06107686137662008,"theta":-0.030506302239163622,"vega":0.07390335149966473,"rho":0.01480556584908333,"breakevenPct":5.892030135600126},{"delta":0.3,"premium":0.855835917357685,"strike":84.82379475795608,"iv":0.19918757894172376,"gamma":0.07500602673460417,"theta":-0.030193745211139364,"vega":0.08069232556019483,"rho":0.01776609805017351,"breakevenPct":4.614933669491779},{"delta":0.35,"premium":0.9964710622772827,"strike":84.02016535841553,"iv":0.1872380604472545,"gamma":0.08503991694667834,"theta":-0.030795535930564555,"vega":0.08613403662231216,"rho":0.020769183061911736,"breakevenPct":3.8054168750827895},{"delta":0.4,"premium":1.1447970643663246,"strike":83.35645749170523,"iv":0.17861192290906336,"gamma":0.09321261280372763,"theta":-0.030803791488498433,"vega":0.0890567474835105,"rho":0.023994359776432397,"breakevenPct":3.1761349890983386},{"delta":0.45,"premium":1.3602249488752558,"strike":82.76482617586912,"iv":0.1770807770961145,"gamma":0.09633006134969326,"theta":-0.031576073619631904,"vega":0.09090572597137014,"rho":0.027162008501279783,"breakevenPct":2.71679014010301},{"delta":0.5,"premium":1.6541922290388547,"strike":82.25357873210633,"iv":0.18377811860940693,"gamma":0.09356932515337424,"theta":-0.03326319018404908,"vega":0.09157034764826176,"rho":0.03025541386469093,"breakevenPct":2.451490795049066},{"delta":0.55,"premium":2.0010638297872343,"strike":81.70212765957447,"iv":0.1913595744680851,"gamma":0.08931063829787235,"theta":-0.03463617021276596,"vega":0.09091702127659575,"rho":0.03333141173646832,"breakevenPct":2.2016990102096368},{"delta":0.6,"premium":2.3999999999999995,"strike":81.11111111111111,"iv":0.1998111111111111,"gamma":0.08357777777777779,"theta":-0.0357,"vega":0.08896666666666667,"rho":0.03639027842600296,"breakevenPct":1.967168633835287},{"delta":0.65,"premium":2.8332352941176473,"strike":80.46928104575163,"iv":0.20453124183006535,"gamma":0.07804196078431372,"theta":-0.035422352941176474,"vega":0.08504418300653595,"rho":0.039418267780412054,"breakevenPct":1.7124741634545488},{"delta":0.7,"premium":3.2760596026490068,"strike":79.81324503311258,"iv":0.20664635761589406,"gamma":0.07256860927152317,"theta":-0.034327682119205304,"vega":0.07995774834437086,"rho":0.04243893191803053,"breakevenPct":1.4521424124073123},{"delta":0.75,"premium":3.723079470198676,"strike":79.15099337748345,"iv":0.20432847682119207,"gamma":0.06713814569536423,"theta":-0.0319435761589404,"vega":0.07307033112582781,"rho":0.045459147236570824,"breakevenPct":1.1893441363640007},{"delta":0.8,"premium":4.562445414847162,"strike":78.15720524017468,"iv":0.21753755458515284,"gamma":0.055786462882096065,"theta":-0.030725764192139737,"vega":0.06450480349344978,"rho":0.048278292235134,"breakevenPct":1.0007944505761064},{"delta":0.85,"premium":5.188584474885844,"strike":77.34855403348554,"iv":0.21150091324200915,"gamma":0.04719010654490107,"theta":-0.026495890410958907,"vega":0.05336316590563167,"rho":0.05122938714110654,"breakevenPct":0.7779468966683545},{"delta":0.9,"premium":6.133193277310925,"strike":76.24089635854341,"iv":0.2109232492997199,"gamma":0.0359330532212885,"theta":-0.02194677871148459,"vega":0.04035714285714285,"rho":0.053972335722536346,"breakevenPct":0.5788640242421639}],"put":[{"delta":0.2,"premium":0.794048040664243,"strike":76.88096081328486,"iv":0.2940048580553705,"gamma":0.0409791766614686,"theta":-0.03036343571998201,"vega":0.06509876288209221,"rho":-0.01474139270681348,"breakevenPct":7.097786602416835},{"delta":0.25,"premium":0.9197589562531607,"strike":78.4475895625316,"iv":0.2562225130474022,"gamma":0.05343224752618466,"theta":-0.029407696910468076,"vega":0.07378388859239401,"rho":-0.01840820472982042,"breakevenPct":5.338424168158188},{"delta":0.3,"premium":1.0357685422784955,"strike":79.60768542278495,"iv":0.22689808316802557,"gamma":0.0660809223050687,"theta":-0.027872797094118214,"vega":0.08069795354059504,"rho":-0.02206922783849315,"breakevenPct":4.063593552495172},{"delta":0.35,"premium":1.2017773565594096,"strike":80.42259118853137,"iv":0.21251807041871873,"gamma":0.07488790743535731,"theta":-0.0275528824386978,"vega":0.08546448022546184,"rho":-0.025606108619972312,"breakevenPct":3.2712895824518333},{"delta":0.4,"premium":1.406895504252734,"strike":81.0850546780073,"iv":0.20655151883353587,"gamma":0.08086136087484812,"theta":-0.02801494532199271,"vega":0.08906366950182261,"rho":-0.02908078564868001,"breakevenPct":2.712870361716055},{"delta":0.45,"premium":1.6347205346294047,"strike":81.69258809234508,"iv":0.2012052247873633,"gamma":0.08487108140947752,"theta":-0.02740741190765492,"vega":0.09094702308626974,"rho":-0.03262131037339768,"breakevenPct":2.2492459612751294},{"delta":0.5,"premium":1.9274850299401198,"strike":82.29580838323353,"iv":0.20048191616766467,"gamma":0.08583508982035928,"theta":-0.0271,"vega":0.09166335329341317,"rho":-0.03616055988147566,"breakevenPct":1.8701790558078029},{"delta":0.55,"premium":2.2867664670658687,"strike":82.89461077844311,"iv":0.20449389221556885,"gamma":0.08367940119760478,"theta":-0.0271,"vega":0.0911843113772455,"rho":-0.03969850319599152,"breakevenPct":1.577723673532057},{"delta":0.6,"premium":2.652941176470588,"strike":83.50490196078431,"iv":0.2040892156862745,"gamma":0.0815328431372549,"theta":-0.02568627450980392,"vega":0.0886764705882353,"rho":-0.04324529549747803,"breakevenPct":1.2796571620101083},{"delta":0.65,"premium":3.041428571428572,"strike":84.13061224489796,"iv":0.203065306122449,"gamma":0.0788334693877551,"theta":-0.023855918367346934,"vega":0.08528122448979591,"rho":-0.046802761958966155,"breakevenPct":0.9900077247016128},{"delta":0.7,"premium":3.517619047619047,"strike":84.8108843537415,"iv":0.20340544217687073,"gamma":0.07379945578231294,"theta":-0.021542993197278912,"vega":0.07997510204081633,"rho":-0.05039719477864521,"breakevenPct":0.7408238020483051},{"delta":0.75,"premium":4.141993185689949,"strike":85.61499148211243,"iv":0.20682095400340716,"gamma":0.06637308347529812,"theta":-0.018993526405451447,"vega":0.07308807495741056,"rho":-0.054075701167933185,"breakevenPct":0.5213696014377561},{"delta":0.8,"premium":4.940315789473685,"strike":86.57684210526315,"iv":0.21236105263157895,"gamma":0.05700463157894736,"theta":-0.01595410526315789,"vega":0.06445073684210526,"rho":-0.05787018083058423,"breakevenPct":0.321701690122749}]}},"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"}}