{"symbol":"DFVX","url":"https://intraalpha.com/companies/DFVX","capturedAt":"2026-10-22T18:41:17.273Z","state":"partial","quote":{"symbol":"DFVX","last_price":84.67,"prev_close":85.5841,"regular_close":84.67,"change":-0.9141,"change_pct":-1.0681,"regular_change":-0.9141,"regular_change_pct":-1.0681,"extended_change":0,"extended_change_pct":0,"bid":84.66,"ask":84.75,"bid_size":600,"ask_size":600,"volume":5338,"vwap":84.808886,"open":84.7597,"high":84.94,"low":84.64,"close":84.67,"trade_count":67,"last_trade_at":"2026-10-22T18:39:58.013963876Z","last_quote_at":"2026-10-22T18:41:07.32467224Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:41:01.10765552-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":533299999,"net_expense_ratio":0.0019,"portfolio_turnover":0.04,"dividend_yield":0.0113,"inception_date":"2023-11-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:41:16.356833+00:00"},"optionObservedAt":"2026-10-22T18:30:21.048Z","bars":[{"c":85.1,"h":85.1,"l":85.1,"n":1,"o":85.1,"t":"2026-10-15T14:00:00Z","v":600,"vw":85.1},{"c":85.135,"h":85.135,"l":85.135,"n":2,"o":85.135,"t":"2026-10-15T14:15:00Z","v":156,"vw":85.135},{"c":85.425,"h":85.5,"l":85.425,"n":18,"o":85.49,"t":"2026-10-15T15:20:00Z","v":2977,"vw":85.463264},{"c":85.365,"h":85.365,"l":85.365,"n":2,"o":85.365,"t":"2026-10-15T15:45:00Z","v":450,"vw":85.365},{"c":85.235,"h":85.235,"l":85.235,"n":1,"o":85.235,"t":"2026-10-15T16:55:00Z","v":206,"vw":85.235},{"c":85.46,"h":85.46,"l":85.46,"n":2,"o":85.46,"t":"2026-10-15T18:00:00Z","v":128,"vw":85.46},{"c":85.52,"h":85.529,"l":85.45,"n":5,"o":85.529,"t":"2026-10-15T19:45:00Z","v":3225,"vw":85.502244},{"c":85.4401,"h":85.4401,"l":85.4401,"n":4,"o":85.4401,"t":"2026-10-15T19:50:00Z","v":261,"vw":85.4401},{"c":85.48,"h":85.51,"l":85.48,"n":7,"o":85.51,"t":"2026-10-15T19:55:00Z","v":2206,"vw":85.504609},{"c":85.89,"h":85.89,"l":85.8704,"n":10,"o":85.88,"t":"2026-10-16T13:50:00Z","v":867,"vw":85.87765},{"c":85.694,"h":85.7,"l":85.694,"n":4,"o":85.7,"t":"2026-10-16T14:55:00Z","v":283,"vw":85.697},{"c":85.61,"h":85.61,"l":85.61,"n":2,"o":85.61,"t":"2026-10-16T15:10:00Z","v":146,"vw":85.61},{"c":85.4512,"h":85.4512,"l":85.4512,"n":1,"o":85.4512,"t":"2026-10-16T15:30:00Z","v":139,"vw":85.4512},{"c":85.03,"h":85.03,"l":85.03,"n":2,"o":85.03,"t":"2026-10-16T17:35:00Z","v":102,"vw":85.03},{"c":84.845,"h":84.845,"l":84.8,"n":4,"o":84.8,"t":"2026-10-16T18:30:00Z","v":1942,"vw":84.806202},{"c":84.869,"h":84.869,"l":84.869,"n":2,"o":84.869,"t":"2026-10-16T18:40:00Z","v":444,"vw":84.869},{"c":84.82,"h":84.82,"l":84.82,"n":1,"o":84.82,"t":"2026-10-16T18:50:00Z","v":105,"vw":84.82},{"c":84.8501,"h":84.865,"l":84.85,"n":3,"o":84.865,"t":"2026-10-16T19:30:00Z","v":300,"vw":84.855033},{"c":85,"h":85,"l":85,"n":6,"o":85,"t":"2026-10-16T20:00:00Z","v":314,"vw":85},{"c":85.44,"h":85.44,"l":85.44,"n":2,"o":85.44,"t":"2026-10-19T13:30:00Z","v":202,"vw":85.44},{"c":85.239,"h":85.239,"l":85.239,"n":3,"o":85.239,"t":"2026-10-19T14:20:00Z","v":236,"vw":85.239},{"c":85.285,"h":85.285,"l":85.285,"n":1,"o":85.285,"t":"2026-10-19T15:45:00Z","v":263,"vw":85.285},{"c":85.2,"h":85.2,"l":85.2,"n":1,"o":85.2,"t":"2026-10-19T16:00:00Z","v":100,"vw":85.2},{"c":85.155,"h":85.155,"l":85.095,"n":5,"o":85.095,"t":"2026-10-19T16:40:00Z","v":801,"vw":85.118162},{"c":85.081,"h":85.081,"l":85.081,"n":3,"o":85.081,"t":"2026-10-19T17:15:00Z","v":1797,"vw":85.081},{"c":85.07,"h":85.071,"l":85.07,"n":2,"o":85.071,"t":"2026-10-19T17:25:00Z","v":531,"vw":85.070812},{"c":85.145,"h":85.145,"l":85.145,"n":2,"o":85.145,"t":"2026-10-19T18:20:00Z","v":151,"vw":85.145},{"c":85.1784,"h":85.1784,"l":85.1784,"n":2,"o":85.1784,"t":"2026-10-19T18:25:00Z","v":118,"vw":85.1784},{"c":85.11,"h":85.11,"l":85.11,"n":2,"o":85.11,"t":"2026-10-19T18:35:00Z","v":102,"vw":85.11},{"c":85.195,"h":85.195,"l":85.195,"n":2,"o":85.195,"t":"2026-10-19T19:15:00Z","v":127,"vw":85.195},{"c":84.91,"h":84.91,"l":84.91,"n":1,"o":84.91,"t":"2026-10-20T13:30:00Z","v":704,"vw":84.91},{"c":85.329,"h":85.329,"l":85.329,"n":1,"o":85.329,"t":"2026-10-20T13:55:00Z","v":112,"vw":85.329},{"c":85.32,"h":85.32,"l":85.32,"n":3,"o":85.32,"t":"2026-10-20T14:05:00Z","v":3458,"vw":85.32},{"c":85.32,"h":85.32,"l":85.32,"n":1,"o":85.32,"t":"2026-10-20T15:30:00Z","v":305,"vw":85.32},{"c":85.38,"h":85.38,"l":85.281,"n":3,"o":85.281,"t":"2026-10-20T15:35:00Z","v":375,"vw":85.350623},{"c":85.3,"h":85.38,"l":85.3,"n":3,"o":85.38,"t":"2026-10-20T16:50:00Z","v":531,"vw":85.315504},{"c":85.25,"h":85.26,"l":85.25,"n":2,"o":85.26,"t":"2026-10-20T17:10:00Z","v":926,"vw":85.25351},{"c":85.28,"h":85.28,"l":85.28,"n":1,"o":85.28,"t":"2026-10-20T17:15:00Z","v":239,"vw":85.28},{"c":85.439,"h":85.439,"l":85.39,"n":2,"o":85.39,"t":"2026-10-20T17:55:00Z","v":3530,"vw":85.400633},{"c":85.4193,"h":85.4193,"l":85.4193,"n":2,"o":85.4193,"t":"2026-10-20T18:20:00Z","v":245,"vw":85.4193},{"c":85.399,"h":85.399,"l":85.399,"n":4,"o":85.399,"t":"2026-10-20T18:25:00Z","v":404,"vw":85.399},{"c":85.301,"h":85.39,"l":85.301,"n":5,"o":85.389,"t":"2026-10-20T18:50:00Z","v":485,"vw":85.357941},{"c":85.37,"h":85.37,"l":85.37,"n":6,"o":85.37,"t":"2026-10-20T19:05:00Z","v":1391,"vw":85.37},{"c":85.33,"h":85.37,"l":85.33,"n":12,"o":85.37,"t":"2026-10-20T19:15:00Z","v":2557,"vw":85.34876},{"c":85.89,"h":85.89,"l":85.89,"n":2,"o":85.89,"t":"2026-10-21T13:30:00Z","v":163,"vw":85.89},{"c":85.3,"h":85.3,"l":85.3,"n":3,"o":85.3,"t":"2026-10-21T13:35:00Z","v":200,"vw":85.3},{"c":85.479,"h":85.479,"l":85.4785,"n":2,"o":85.4785,"t":"2026-10-21T13:45:00Z","v":200,"vw":85.47875},{"c":85.2972,"h":85.2972,"l":85.2972,"n":1,"o":85.2972,"t":"2026-10-21T14:20:00Z","v":214,"vw":85.2972},{"c":85.3,"h":85.3,"l":85.3,"n":3,"o":85.3,"t":"2026-10-21T14:30:00Z","v":159,"vw":85.3},{"c":85.36,"h":85.42,"l":85.36,"n":3,"o":85.42,"t":"2026-10-21T15:00:00Z","v":428,"vw":85.388037},{"c":85.569,"h":85.57,"l":85.569,"n":3,"o":85.57,"t":"2026-10-21T16:40:00Z","v":2459,"vw":85.5695},{"c":85.63,"h":85.63,"l":85.63,"n":5,"o":85.63,"t":"2026-10-21T18:00:00Z","v":239,"vw":85.63},{"c":85.585,"h":85.63,"l":85.585,"n":7,"o":85.63,"t":"2026-10-21T18:45:00Z","v":660,"vw":85.602078},{"c":85.47,"h":85.47,"l":85.47,"n":1,"o":85.47,"t":"2026-10-21T19:00:00Z","v":100,"vw":85.47},{"c":85.51,"h":85.51,"l":85.51,"n":1,"o":85.51,"t":"2026-10-21T19:30:00Z","v":468,"vw":85.51},{"c":85.51,"h":85.51,"l":85.51,"n":2,"o":85.51,"t":"2026-10-21T19:35:00Z","v":1684,"vw":85.51},{"c":84.7597,"h":84.7597,"l":84.7597,"n":1,"o":84.7597,"t":"2026-10-22T15:00:00Z","v":240,"vw":84.7597},{"c":84.77,"h":84.77,"l":84.77,"n":2,"o":84.77,"t":"2026-10-22T15:35:00Z","v":218,"vw":84.77},{"c":84.69,"h":84.69,"l":84.69,"n":3,"o":84.69,"t":"2026-10-22T15:40:00Z","v":916,"vw":84.69},{"c":84.7255,"h":84.7255,"l":84.7255,"n":1,"o":84.7255,"t":"2026-10-22T15:45:00Z","v":100,"vw":84.7255},{"c":84.78,"h":84.78,"l":84.78,"n":1,"o":84.78,"t":"2026-10-22T15:50:00Z","v":100,"vw":84.78},{"c":84.92,"h":84.92,"l":84.92,"n":2,"o":84.92,"t":"2026-10-22T16:00:00Z","v":200,"vw":84.92},{"c":84.89,"h":84.895,"l":84.885,"n":7,"o":84.885,"t":"2026-10-22T16:10:00Z","v":1600,"vw":84.891785},{"c":84.94,"h":84.94,"l":84.94,"n":1,"o":84.94,"t":"2026-10-22T16:15:00Z","v":200,"vw":84.94},{"c":84.8763,"h":84.93,"l":84.8763,"n":2,"o":84.93,"t":"2026-10-22T16:30:00Z","v":348,"vw":84.91318},{"c":84.64,"h":84.64,"l":84.64,"n":1,"o":84.64,"t":"2026-10-22T16:50:00Z","v":200,"vw":84.64},{"c":84.77,"h":84.77,"l":84.77,"n":1,"o":84.77,"t":"2026-10-22T16:55:00Z","v":100,"vw":84.77},{"c":84.79,"h":84.79,"l":84.7045,"n":6,"o":84.7045,"t":"2026-10-22T17:25:00Z","v":387,"vw":84.74725},{"c":84.81,"h":84.81,"l":84.81,"n":1,"o":84.81,"t":"2026-10-22T17:30:00Z","v":100,"vw":84.81},{"c":84.785,"h":84.785,"l":84.785,"n":1,"o":84.785,"t":"2026-10-22T17:40:00Z","v":100,"vw":84.785},{"c":84.7,"h":84.7,"l":84.7,"n":1,"o":84.7,"t":"2026-10-22T18:05:00Z","v":100,"vw":84.7},{"c":84.67,"h":84.67,"l":84.67,"n":1,"o":84.67,"t":"2026-10-22T18:35:00Z","v":100,"vw":84.67}],"history":[{"c":65.9986,"h":66.3799,"l":65.8467,"n":41,"o":66.37,"t":"2024-10-21T04:00:00Z","v":5824,"vw":66.101962},{"c":66.01,"h":66.1,"l":65.7699,"n":78,"o":65.83,"t":"2024-10-22T04:00:00Z","v":8155,"vw":65.894448},{"c":65.61,"h":65.88,"l":65.4829,"n":86,"o":65.88,"t":"2024-10-23T04:00:00Z","v":7645,"vw":65.650505},{"c":65.53,"h":65.56,"l":65.515,"n":103,"o":65.56,"t":"2024-10-24T04:00:00Z","v":12394,"vw":65.537666},{"c":65.41,"h":65.96,"l":65.3491,"n":101,"o":65.755,"t":"2024-10-25T04:00:00Z","v":13038,"vw":65.607155},{"c":65.66,"h":65.76,"l":65.6205,"n":103,"o":65.74,"t":"2024-10-28T04:00:00Z","v":8860,"vw":65.664751},{"c":65.67,"h":65.76,"l":65.33,"n":109,"o":65.33,"t":"2024-10-29T04:00:00Z","v":17583,"vw":65.633545},{"c":65.73,"h":66.0622,"l":65.72,"n":114,"o":65.8262,"t":"2024-10-30T04:00:00Z","v":10556,"vw":65.887101},{"c":64.88,"h":65.48,"l":64.88,"n":107,"o":65.48,"t":"2024-10-31T04:00:00Z","v":14776,"vw":65.093435},{"c":65.2,"h":65.62,"l":65.2,"n":187,"o":65.36,"t":"2024-11-01T04:00:00Z","v":26548,"vw":65.410041},{"c":65.08,"h":65.32,"l":64.8848,"n":181,"o":65.26,"t":"2024-11-04T05:00:00Z","v":34728,"vw":65.126416},{"c":65.77,"h":65.78,"l":65.26,"n":268,"o":65.29,"t":"2024-11-05T05:00:00Z","v":35740,"vw":65.658627},{"c":67.78,"h":67.78,"l":67.11,"n":141,"o":67.11,"t":"2024-11-06T05:00:00Z","v":15707,"vw":67.61898},{"c":68.03,"h":68.14,"l":67.8883,"n":186,"o":67.9,"t":"2024-11-07T05:00:00Z","v":28780,"vw":68.052992},{"c":68.15,"h":68.175,"l":67.9001,"n":76,"o":67.96,"t":"2024-11-08T05:00:00Z","v":7353,"vw":68.083282},{"c":68.28,"h":68.44,"l":68.2389,"n":120,"o":68.39,"t":"2024-11-11T05:00:00Z","v":15064,"vw":68.323514},{"c":68.05,"h":68.42,"l":67.85,"n":194,"o":68.38,"t":"2024-11-12T05:00:00Z","v":23099,"vw":68.057062},{"c":68.09,"h":68.26,"l":67.81,"n":174,"o":67.99,"t":"2024-11-13T05:00:00Z","v":17585,"vw":68.109374},{"c":67.64,"h":68.07,"l":67.5686,"n":146,"o":68.06,"t":"2024-11-14T05:00:00Z","v":11303,"vw":67.734232},{"c":66.75,"h":67.25,"l":66.635,"n":269,"o":67.1763,"t":"2024-11-15T05:00:00Z","v":26901,"vw":66.701606},{"c":67.0199,"h":67.1,"l":66.9399,"n":386,"o":66.94,"t":"2024-11-18T05:00:00Z","v":22918,"vw":67.027244},{"c":67.06,"h":67.06,"l":66.53,"n":116,"o":66.565,"t":"2024-11-19T05:00:00Z","v":14621,"vw":66.861361},{"c":67.12,"h":67.14,"l":66.57,"n":211,"o":66.81,"t":"2024-11-20T05:00:00Z","v":24367,"vw":66.937158},{"c":67.58,"h":67.68,"l":67.0499,"n":180,"o":67.54,"t":"2024-11-21T05:00:00Z","v":32512,"vw":67.573771},{"c":67.99,"h":68,"l":67.66,"n":206,"o":67.66,"t":"2024-11-22T05:00:00Z","v":53917,"vw":67.921104},{"c":68.48,"h":68.69,"l":68.3399,"n":104,"o":68.689,"t":"2024-11-25T05:00:00Z","v":441607,"vw":68.470021},{"c":68.72,"h":68.72,"l":68.37,"n":65,"o":68.37,"t":"2024-11-26T05:00:00Z","v":7186,"vw":68.504969},{"c":68.56,"h":68.9,"l":68.56,"n":71,"o":68.9,"t":"2024-11-27T05:00:00Z","v":13455,"vw":68.673243},{"c":68.8269,"h":68.8269,"l":68.71,"n":13,"o":68.71,"t":"2024-11-29T05:00:00Z","v":412,"vw":68.756189},{"c":68.8629,"h":68.9,"l":68.75,"n":86,"o":68.76,"t":"2024-12-02T05:00:00Z","v":7832,"vw":68.844684},{"c":68.7858,"h":68.8617,"l":68.705,"n":79,"o":68.83,"t":"2024-12-03T05:00:00Z","v":7988,"vw":68.819711},{"c":68.805,"h":69.06,"l":68.705,"n":64,"o":69.06,"t":"2024-12-04T05:00:00Z","v":8786,"vw":68.880945},{"c":68.6138,"h":68.8742,"l":68.6138,"n":40,"o":68.82,"t":"2024-12-05T05:00:00Z","v":9207,"vw":68.76317},{"c":68.81,"h":68.84,"l":68.7255,"n":193,"o":68.8108,"t":"2024-12-06T05:00:00Z","v":21324,"vw":68.771395},{"c":68.2799,"h":68.8499,"l":68.2799,"n":102,"o":68.8,"t":"2024-12-09T05:00:00Z","v":5685,"vw":68.601301},{"c":68.18,"h":68.52,"l":68.16,"n":76,"o":68.52,"t":"2024-12-10T05:00:00Z","v":7274,"vw":68.301108},{"c":68.4853,"h":68.6207,"l":68.4783,"n":49,"o":68.4783,"t":"2024-12-11T05:00:00Z","v":3575,"vw":68.540496},{"c":68.11,"h":68.66,"l":68.11,"n":56,"o":68.66,"t":"2024-12-12T05:00:00Z","v":9050,"vw":68.36821},{"c":67.81,"h":68,"l":67.7777,"n":121,"o":68,"t":"2024-12-13T05:00:00Z","v":34371,"vw":67.893242},{"c":67.72,"h":67.9499,"l":67.72,"n":147,"o":67.8816,"t":"2024-12-16T05:00:00Z","v":13443,"vw":67.885551},{"c":67.09,"h":67.33,"l":66.9404,"n":389,"o":67.33,"t":"2024-12-17T05:00:00Z","v":12255,"vw":67.1148},{"c":65.23,"h":67.21,"l":65.23,"n":192,"o":67.21,"t":"2024-12-18T05:00:00Z","v":27259,"vw":66.095853},{"c":65.12,"h":65.86,"l":65.12,"n":150,"o":65.86,"t":"2024-12-19T05:00:00Z","v":24238,"vw":65.402891},{"c":65.71,"h":66.14,"l":64.74,"n":176,"o":64.74,"t":"2024-12-20T05:00:00Z","v":22761,"vw":65.718575},{"c":65.88,"h":65.91,"l":65.265,"n":132,"o":65.42,"t":"2024-12-23T05:00:00Z","v":20749,"vw":65.737583},{"c":66.47,"h":66.47,"l":65.88,"n":84,"o":65.89,"t":"2024-12-24T05:00:00Z","v":13271,"vw":66.207895},{"c":66.53,"h":66.6,"l":66.28,"n":128,"o":66.28,"t":"2024-12-26T05:00:00Z","v":18537,"vw":66.477892},{"c":65.97,"h":66.35,"l":65.6199,"n":143,"o":66.29,"t":"2024-12-27T05:00:00Z","v":22071,"vw":65.93371},{"c":65.31,"h":65.55,"l":64.89,"n":133,"o":65.14,"t":"2024-12-30T05:00:00Z","v":11870,"vw":65.217085},{"c":65.2899,"h":65.57,"l":65.16,"n":135,"o":65.56,"t":"2024-12-31T05:00:00Z","v":19461,"vw":65.284481},{"c":65.22,"h":65.909,"l":65,"n":332,"o":65.909,"t":"2025-01-02T05:00:00Z","v":44529,"vw":65.204314},{"c":65.87,"h":65.95,"l":65.557,"n":648,"o":65.57,"t":"2025-01-03T05:00:00Z","v":44358,"vw":65.833578},{"c":66.1,"h":66.53,"l":66.045,"n":168,"o":66.369,"t":"2025-01-06T05:00:00Z","v":27512,"vw":66.122417},{"c":65.85,"h":66.41,"l":65.71,"n":134,"o":66.41,"t":"2025-01-07T05:00:00Z","v":29789,"vw":66.003836},{"c":65.94,"h":65.95,"l":65.5299,"n":233,"o":65.95,"t":"2025-01-08T05:00:00Z","v":40394,"vw":65.730696},{"c":65.15,"h":65.76,"l":65.06,"n":276,"o":65.76,"t":"2025-01-10T05:00:00Z","v":46428,"vw":65.300676},{"c":65.56,"h":65.56,"l":64.92,"n":83,"o":64.92,"t":"2025-01-13T05:00:00Z","v":17746,"vw":65.337111},{"c":65.88,"h":65.89,"l":65.5637,"n":222,"o":65.685,"t":"2025-01-14T05:00:00Z","v":30517,"vw":65.811434},{"c":66.78,"h":66.91,"l":66.68,"n":199,"o":66.81,"t":"2025-01-15T05:00:00Z","v":24127,"vw":66.82327},{"c":66.98,"h":67.1,"l":66.61,"n":366,"o":66.61,"t":"2025-01-16T05:00:00Z","v":52661,"vw":66.891809},{"c":67.49,"h":67.6,"l":67.3044,"n":137,"o":67.58,"t":"2025-01-17T05:00:00Z","v":20731,"vw":67.516564},{"c":68.2,"h":68.24,"l":67.99,"n":141,"o":67.99,"t":"2025-01-21T05:00:00Z","v":26173,"vw":68.167661},{"c":68.37,"h":68.53,"l":68.32,"n":109,"o":68.32,"t":"2025-01-22T05:00:00Z","v":12789,"vw":68.422468},{"c":68.78,"h":68.78,"l":68.33,"n":59,"o":68.42,"t":"2025-01-23T05:00:00Z","v":7351,"vw":68.61796},{"c":68.69,"h":68.82,"l":68.595,"n":143,"o":68.779,"t":"2025-01-24T05:00:00Z","v":22314,"vw":68.702884},{"c":68.66,"h":68.66,"l":68.093,"n":170,"o":68.17,"t":"2025-01-27T05:00:00Z","v":23391,"vw":68.37699},{"c":68.61,"h":68.84,"l":68.42,"n":181,"o":68.74,"t":"2025-01-28T05:00:00Z","v":25729,"vw":68.639836},{"c":68.59,"h":68.84,"l":68.419,"n":114,"o":68.6535,"t":"2025-01-29T05:00:00Z","v":17011,"vw":68.708453},{"c":68.99,"h":69.16,"l":68.6899,"n":91,"o":68.839,"t":"2025-01-30T05:00:00Z","v":10034,"vw":68.957272},{"c":68.66,"h":69.32,"l":68.6405,"n":225,"o":69.2,"t":"2025-01-31T05:00:00Z","v":25576,"vw":69.015709},{"c":68.51,"h":68.8,"l":67.63,"n":192,"o":67.63,"t":"2025-02-03T05:00:00Z","v":123199,"vw":68.553362},{"c":68.83,"h":68.8999,"l":68.36,"n":130,"o":68.36,"t":"2025-02-04T05:00:00Z","v":29489,"vw":68.775448},{"c":68.88,"h":68.88,"l":68.54,"n":203,"o":68.58,"t":"2025-02-05T05:00:00Z","v":31911,"vw":68.747219},{"c":68.81,"h":68.94,"l":68.56,"n":208,"o":68.91,"t":"2025-02-06T05:00:00Z","v":29218,"vw":68.810637},{"c":68.21,"h":68.92,"l":68.16,"n":213,"o":68.92,"t":"2025-02-07T05:00:00Z","v":30381,"vw":68.413665},{"c":68.55,"h":68.56,"l":68.37,"n":272,"o":68.44,"t":"2025-02-10T05:00:00Z","v":28982,"vw":68.471847},{"c":68.66,"h":68.67,"l":68.36,"n":104,"o":68.36,"t":"2025-02-11T05:00:00Z","v":10478,"vw":68.515258},{"c":68.2,"h":68.44,"l":68.1434,"n":142,"o":68.17,"t":"2025-02-12T05:00:00Z","v":36333,"vw":68.199622},{"c":68.83,"h":68.83,"l":68.3371,"n":79,"o":68.48,"t":"2025-02-13T05:00:00Z","v":17276,"vw":68.465798},{"c":68.74,"h":68.94,"l":68.705,"n":156,"o":68.85,"t":"2025-02-14T05:00:00Z","v":16373,"vw":68.786127},{"c":68.92,"h":68.92,"l":68.63,"n":189,"o":68.63,"t":"2025-02-18T05:00:00Z","v":49279,"vw":68.723777},{"c":69.2,"h":69.2,"l":68.785,"n":283,"o":68.85,"t":"2025-02-19T05:00:00Z","v":17281,"vw":69.070078},{"c":68.79,"h":68.934,"l":68.5,"n":88,"o":68.934,"t":"2025-02-20T05:00:00Z","v":12568,"vw":68.733173},{"c":67.66,"h":68.45,"l":67.57,"n":72,"o":68.45,"t":"2025-02-21T05:00:00Z","v":6374,"vw":67.968949},{"c":67.49,"h":67.81,"l":67.4546,"n":97,"o":67.65,"t":"2025-02-24T05:00:00Z","v":179181,"vw":67.679837},{"c":67.42,"h":67.61,"l":66.93,"n":175,"o":67.61,"t":"2025-02-25T05:00:00Z","v":13915,"vw":67.365522},{"c":67.22,"h":67.76,"l":67.0202,"n":126,"o":67.439,"t":"2025-02-26T05:00:00Z","v":12385,"vw":67.402646},{"c":66.66,"h":67.61,"l":66.57,"n":304,"o":67.37,"t":"2025-02-27T05:00:00Z","v":21521,"vw":67.106851},{"c":67.52,"h":67.53,"l":66.415,"n":115,"o":66.71,"t":"2025-02-28T05:00:00Z","v":18125,"vw":66.910307},{"c":66.6,"h":67.89,"l":66.27,"n":144,"o":67.86,"t":"2025-03-03T05:00:00Z","v":14271,"vw":67.102047},{"c":65.68,"h":66.32,"l":65.325,"n":127,"o":65.9552,"t":"2025-03-04T05:00:00Z","v":16915,"vw":65.880591},{"c":66.41,"h":66.56,"l":65.45,"n":269,"o":65.7,"t":"2025-03-05T05:00:00Z","v":18074,"vw":65.99248},{"c":65.65,"h":65.97,"l":65.2701,"n":139,"o":65.67,"t":"2025-03-06T05:00:00Z","v":23937,"vw":65.575246},{"c":66,"h":66.06,"l":64.9988,"n":196,"o":65.81,"t":"2025-03-07T05:00:00Z","v":8423,"vw":65.681639},{"c":64.81,"h":65.568,"l":64.3001,"n":76,"o":65.568,"t":"2025-03-10T04:00:00Z","v":10654,"vw":64.916372},{"c":64.02,"h":64.6598,"l":63.6344,"n":163,"o":64.52,"t":"2025-03-11T04:00:00Z","v":27671,"vw":64.141181},{"c":63.99,"h":64.38,"l":63.7434,"n":182,"o":64.38,"t":"2025-03-12T04:00:00Z","v":38449,"vw":64.144105},{"c":63.17,"h":63.95,"l":62.945,"n":180,"o":63.92,"t":"2025-03-13T04:00:00Z","v":28776,"vw":63.347821},{"c":64.3,"h":64.36,"l":63.58,"n":94,"o":63.58,"t":"2025-03-14T04:00:00Z","v":15123,"vw":64.047092},{"c":64.89,"h":65.07,"l":64.27,"n":212,"o":64.27,"t":"2025-03-17T04:00:00Z","v":28624,"vw":64.798553},{"c":64.28,"h":64.51,"l":64.0539,"n":351,"o":64.51,"t":"2025-03-18T04:00:00Z","v":19931,"vw":64.283305},{"c":64.87,"h":65.18,"l":64.4401,"n":181,"o":64.46,"t":"2025-03-19T04:00:00Z","v":26360,"vw":64.846564},{"c":64.65,"h":65.105,"l":64.55,"n":68,"o":64.55,"t":"2025-03-20T04:00:00Z","v":8994,"vw":64.713098},{"c":64.6,"h":64.6,"l":63.97,"n":121,"o":64.22,"t":"2025-03-21T04:00:00Z","v":15129,"vw":64.413175},{"c":65.67,"h":65.75,"l":65.385,"n":95,"o":65.51,"t":"2025-03-24T04:00:00Z","v":9248,"vw":65.534094},{"c":65.6,"h":65.8,"l":65.393,"n":324,"o":65.8,"t":"2025-03-25T04:00:00Z","v":80004,"vw":65.534915},{"c":65.2341,"h":65.729,"l":65.0357,"n":263,"o":65.67,"t":"2025-03-26T04:00:00Z","v":41914,"vw":65.278813},{"c":64.98,"h":65.3611,"l":64.86,"n":87,"o":64.906,"t":"2025-03-27T04:00:00Z","v":21571,"vw":65.038598},{"c":63.75,"h":64.51,"l":63.7054,"n":86,"o":64.51,"t":"2025-03-28T04:00:00Z","v":17122,"vw":64.263545},{"c":64.13,"h":64.136,"l":63,"n":80,"o":63.1,"t":"2025-03-31T04:00:00Z","v":16254,"vw":63.479055},{"c":64.39,"h":64.3956,"l":63.76,"n":79,"o":63.85,"t":"2025-04-01T04:00:00Z","v":12017,"vw":64.174781},{"c":64.76,"h":64.81,"l":64.03,"n":75,"o":64.07,"t":"2025-04-02T04:00:00Z","v":16170,"vw":64.456882},{"c":61.85,"h":63.1199,"l":61.8259,"n":147,"o":63.1199,"t":"2025-04-03T04:00:00Z","v":22279,"vw":62.349459},{"c":58.46,"h":60.3207,"l":58.44,"n":310,"o":60.06,"t":"2025-04-04T04:00:00Z","v":96701,"vw":59.291977},{"c":58.33,"h":59.71,"l":56,"n":149,"o":56.5508,"t":"2025-04-07T04:00:00Z","v":17993,"vw":57.992817},{"c":57.47,"h":60.27,"l":56.72,"n":374,"o":59.9085,"t":"2025-04-08T04:00:00Z","v":62899,"vw":58.714677},{"c":62.16,"h":62.3282,"l":56.7497,"n":225,"o":57.12,"t":"2025-04-09T04:00:00Z","v":32759,"vw":58.413223},{"c":60.01,"h":60.76,"l":58.87,"n":306,"o":60.7473,"t":"2025-04-10T04:00:00Z","v":56890,"vw":59.952019},{"c":61.03,"h":61.15,"l":59.63,"n":343,"o":59.84,"t":"2025-04-11T04:00:00Z","v":24687,"vw":60.374613},{"c":61.45,"h":61.8424,"l":61.0689,"n":97,"o":61.8,"t":"2025-04-14T04:00:00Z","v":9716,"vw":61.475},{"c":61.09,"h":61.7442,"l":61.0255,"n":237,"o":61.63,"t":"2025-04-15T04:00:00Z","v":22186,"vw":61.256412},{"c":60.12,"h":60.96,"l":59.6417,"n":726,"o":60.92,"t":"2025-04-16T04:00:00Z","v":30609,"vw":60.075815},{"c":60.2,"h":60.64,"l":60.05,"n":202,"o":60.2988,"t":"2025-04-17T04:00:00Z","v":32515,"vw":60.356611},{"c":58.9,"h":59.47,"l":58.35,"n":188,"o":59.47,"t":"2025-04-21T04:00:00Z","v":49611,"vw":58.866529},{"c":60.34,"h":60.41,"l":59.47,"n":97,"o":59.47,"t":"2025-04-22T04:00:00Z","v":18319,"vw":60.048454},{"c":61.05,"h":62.08,"l":60.8299,"n":175,"o":61.82,"t":"2025-04-23T04:00:00Z","v":23330,"vw":61.281396},{"c":62.03,"h":62.03,"l":61.06,"n":100,"o":61.06,"t":"2025-04-24T04:00:00Z","v":11541,"vw":61.750647},{"c":62.02,"h":62.07,"l":61.53,"n":121,"o":61.95,"t":"2025-04-25T04:00:00Z","v":20281,"vw":61.896652},{"c":62.2065,"h":62.2991,"l":61.65,"n":113,"o":62.23,"t":"2025-04-28T04:00:00Z","v":26763,"vw":61.898953},{"c":62.45,"h":62.51,"l":61.95,"n":146,"o":62.01,"t":"2025-04-29T04:00:00Z","v":23178,"vw":62.379441},{"c":62.45,"h":62.49,"l":61.37,"n":140,"o":61.55,"t":"2025-04-30T04:00:00Z","v":11333,"vw":61.998682},{"c":62.83,"h":63.33,"l":62.81,"n":132,"o":62.97,"t":"2025-05-01T04:00:00Z","v":23404,"vw":63.002727},{"c":64.01,"h":64.07,"l":63.54,"n":82,"o":63.76,"t":"2025-05-02T04:00:00Z","v":10814,"vw":63.805719},{"c":63.76,"h":64.04,"l":63.53,"n":150,"o":63.53,"t":"2025-05-05T04:00:00Z","v":18851,"vw":63.872262},{"c":63.28,"h":63.5698,"l":63.1576,"n":72,"o":63.42,"t":"2025-05-06T04:00:00Z","v":9936,"vw":63.393},{"c":63.47,"h":63.63,"l":63.0574,"n":62,"o":63.35,"t":"2025-05-07T04:00:00Z","v":7857,"vw":63.477356},{"c":63.94,"h":64.49,"l":63.845,"n":64,"o":63.845,"t":"2025-05-08T04:00:00Z","v":4167,"vw":64.031836},{"c":63.84,"h":64.26,"l":63.655,"n":164,"o":64.26,"t":"2025-05-09T04:00:00Z","v":22624,"vw":63.923024},{"c":65.89,"h":65.89,"l":65.6399,"n":79,"o":65.69,"t":"2025-05-12T04:00:00Z","v":8681,"vw":65.749187},{"c":65.98,"h":66.22,"l":65.7816,"n":105,"o":65.8,"t":"2025-05-13T04:00:00Z","v":22365,"vw":66.05918},{"c":65.8,"h":65.89,"l":65.7146,"n":73,"o":65.87,"t":"2025-05-14T04:00:00Z","v":5785,"vw":65.779894},{"c":66.06,"h":66.09,"l":65.615,"n":170,"o":65.615,"t":"2025-05-15T04:00:00Z","v":14356,"vw":66.012426},{"c":66.6,"h":66.6,"l":66.135,"n":565,"o":66.1723,"t":"2025-05-16T04:00:00Z","v":8232,"vw":66.27194},{"c":66.75,"h":66.78,"l":66.48,"n":142,"o":66.48,"t":"2025-05-19T04:00:00Z","v":15357,"vw":66.67042},{"c":66.51,"h":66.6471,"l":66.3345,"n":78,"o":66.64,"t":"2025-05-20T04:00:00Z","v":20955,"vw":66.550869},{"c":65.53,"h":66.303,"l":65.486,"n":93,"o":66.072,"t":"2025-05-21T04:00:00Z","v":15943,"vw":65.777237},{"c":65.44,"h":65.779,"l":65.37,"n":107,"o":65.405,"t":"2025-05-22T04:00:00Z","v":21046,"vw":65.580268},{"c":65.08,"h":65.175,"l":64.7277,"n":54,"o":64.772,"t":"2025-05-23T04:00:00Z","v":10792,"vw":64.934091},{"c":66.27,"h":66.27,"l":65.68,"n":77,"o":65.68,"t":"2025-05-27T04:00:00Z","v":8116,"vw":66.104912},{"c":65.86,"h":66.405,"l":65.83,"n":54,"o":66.405,"t":"2025-05-28T04:00:00Z","v":7574,"vw":66.046239},{"c":66.01,"h":66.06,"l":65.75,"n":115,"o":66.02,"t":"2025-05-29T04:00:00Z","v":26393,"vw":65.919545},{"c":66.16,"h":66.2591,"l":65.7244,"n":130,"o":65.87,"t":"2025-05-30T04:00:00Z","v":31965,"vw":66.062225},{"c":66.38,"h":66.38,"l":65.49,"n":51,"o":65.9,"t":"2025-06-02T04:00:00Z","v":6899,"vw":65.853505},{"c":66.7,"h":66.719,"l":66.242,"n":60,"o":66.34,"t":"2025-06-03T04:00:00Z","v":5929,"vw":66.44949},{"c":66.71,"h":66.9,"l":66.7,"n":55,"o":66.875,"t":"2025-06-04T04:00:00Z","v":16208,"vw":66.881061},{"c":66.59,"h":66.9388,"l":66.51,"n":69,"o":66.72,"t":"2025-06-05T04:00:00Z","v":12122,"vw":66.750215},{"c":67.4,"h":67.45,"l":67.15,"n":90,"o":67.3,"t":"2025-06-06T04:00:00Z","v":7982,"vw":67.363758},{"c":67.46,"h":67.645,"l":67.32,"n":107,"o":67.3315,"t":"2025-06-09T04:00:00Z","v":8671,"vw":67.397405},{"c":67.84,"h":67.84,"l":67.6179,"n":55,"o":67.6179,"t":"2025-06-10T04:00:00Z","v":8031,"vw":67.775619},{"c":67.6,"h":67.7999,"l":67.42,"n":49,"o":67.7999,"t":"2025-06-11T04:00:00Z","v":5914,"vw":67.522183},{"c":67.92,"h":67.92,"l":67.49,"n":40,"o":67.49,"t":"2025-06-12T04:00:00Z","v":6852,"vw":67.748639},{"c":67.29,"h":67.77,"l":67.1,"n":66,"o":67.37,"t":"2025-06-13T04:00:00Z","v":7639,"vw":67.383407},{"c":67.81,"h":68.025,"l":67.73,"n":160,"o":68.025,"t":"2025-06-16T04:00:00Z","v":9147,"vw":67.891747},{"c":67.36,"h":67.81,"l":67.315,"n":152,"o":67.729,"t":"2025-06-17T04:00:00Z","v":17293,"vw":67.530431},{"c":67.21,"h":67.6431,"l":67.21,"n":374,"o":67.545,"t":"2025-06-18T04:00:00Z","v":14807,"vw":67.457582},{"c":67.02,"h":67.36,"l":66.895,"n":116,"o":67.3373,"t":"2025-06-20T04:00:00Z","v":14914,"vw":67.133681},{"c":67.48,"h":67.49,"l":66.8,"n":69,"o":67.19,"t":"2025-06-23T04:00:00Z","v":6511,"vw":67.186169},{"c":67.91,"h":67.9567,"l":67.535,"n":83,"o":67.71,"t":"2025-06-24T04:00:00Z","v":7484,"vw":67.799564},{"c":67.6,"h":67.8186,"l":67.5269,"n":139,"o":67.71,"t":"2025-06-25T04:00:00Z","v":11422,"vw":67.611976},{"c":68.21,"h":68.21,"l":67.69,"n":66,"o":67.69,"t":"2025-06-26T04:00:00Z","v":7251,"vw":67.914835},{"c":68.64,"h":68.6478,"l":68.24,"n":57,"o":68.24,"t":"2025-06-27T04:00:00Z","v":5642,"vw":68.483544},{"c":68.92,"h":68.97,"l":68.715,"n":92,"o":68.97,"t":"2025-06-30T04:00:00Z","v":9628,"vw":68.800801},{"c":69.34,"h":69.43,"l":68.8502,"n":76,"o":68.8502,"t":"2025-07-01T04:00:00Z","v":8595,"vw":69.264291},{"c":69.55,"h":69.55,"l":69.17,"n":56,"o":69.17,"t":"2025-07-02T04:00:00Z","v":6295,"vw":69.398595},{"c":70.03,"h":70.1,"l":69.5,"n":109,"o":69.5,"t":"2025-07-03T04:00:00Z","v":13729,"vw":69.819144},{"c":69.49,"h":69.83,"l":69.27,"n":161,"o":69.83,"t":"2025-07-07T04:00:00Z","v":16556,"vw":69.525196},{"c":69.47,"h":69.58,"l":69.44,"n":56,"o":69.58,"t":"2025-07-08T04:00:00Z","v":3030,"vw":69.50139},{"c":69.77,"h":69.849,"l":69.47,"n":76,"o":69.849,"t":"2025-07-09T04:00:00Z","v":8185,"vw":69.715341},{"c":69.9681,"h":70.11,"l":69.64,"n":78,"o":69.64,"t":"2025-07-10T04:00:00Z","v":6151,"vw":69.870921},{"c":69.65,"h":69.76,"l":69.4416,"n":136,"o":69.4416,"t":"2025-07-11T04:00:00Z","v":8308,"vw":69.674356},{"c":69.7,"h":69.71,"l":69.53,"n":84,"o":69.53,"t":"2025-07-14T04:00:00Z","v":922548,"vw":69.61001},{"c":69.05,"h":69.9,"l":69.05,"n":220,"o":69.9,"t":"2025-07-15T04:00:00Z","v":44513,"vw":69.154778},{"c":69.18,"h":69.2,"l":68.64,"n":614,"o":69.1394,"t":"2025-07-16T04:00:00Z","v":7040,"vw":68.982173},{"c":69.6297,"h":69.69,"l":69.3,"n":110,"o":69.37,"t":"2025-07-17T04:00:00Z","v":6046,"vw":69.428215},{"c":69.62,"h":69.89,"l":69.52,"n":108,"o":69.89,"t":"2025-07-18T04:00:00Z","v":11738,"vw":69.808746},{"c":69.662,"h":70.0132,"l":69.662,"n":88,"o":69.94,"t":"2025-07-21T04:00:00Z","v":8590,"vw":69.818745},{"c":69.9974,"h":70.0884,"l":69.7896,"n":69,"o":69.84,"t":"2025-07-22T04:00:00Z","v":13756,"vw":69.948034},{"c":70.52,"h":70.52,"l":70.12,"n":103,"o":70.2364,"t":"2025-07-23T04:00:00Z","v":14904,"vw":70.303288},{"c":70.462,"h":70.6899,"l":70.462,"n":94,"o":70.6899,"t":"2025-07-24T04:00:00Z","v":7517,"vw":70.546609},{"c":70.72,"h":70.7517,"l":70.5005,"n":107,"o":70.515,"t":"2025-07-25T04:00:00Z","v":4950,"vw":70.695131},{"c":70.55,"h":70.89,"l":70.39,"n":58,"o":70.89,"t":"2025-07-28T04:00:00Z","v":6455,"vw":70.718109},{"c":70.39,"h":70.6,"l":70.23,"n":84,"o":70.52,"t":"2025-07-29T04:00:00Z","v":9112,"vw":70.413709},{"c":69.9228,"h":70.42,"l":69.74,"n":92,"o":70.42,"t":"2025-07-30T04:00:00Z","v":14362,"vw":70.205852},{"c":70.02,"h":70.719,"l":69.98,"n":84,"o":70.579,"t":"2025-07-31T04:00:00Z","v":5707,"vw":70.297672},{"c":68.872,"h":69.36,"l":68.68,"n":84,"o":69.36,"t":"2025-08-01T04:00:00Z","v":10142,"vw":68.834278},{"c":69.79,"h":69.79,"l":69.4,"n":117,"o":69.4,"t":"2025-08-04T04:00:00Z","v":10985,"vw":69.639466},{"c":69.64,"h":69.94,"l":69.4208,"n":179,"o":69.94,"t":"2025-08-05T04:00:00Z","v":41808,"vw":69.537482},{"c":69.7355,"h":69.81,"l":69.531,"n":62,"o":69.531,"t":"2025-08-06T04:00:00Z","v":2527,"vw":69.726518},{"c":69.63,"h":69.8782,"l":69.43,"n":145,"o":69.85,"t":"2025-08-07T04:00:00Z","v":44894,"vw":69.562137},{"c":70.0463,"h":70.14,"l":69.75,"n":78,"o":69.75,"t":"2025-08-08T04:00:00Z","v":17083,"vw":70.016941},{"c":69.8451,"h":70.14,"l":69.805,"n":150,"o":70.14,"t":"2025-08-11T04:00:00Z","v":11957,"vw":69.958729},{"c":70.736,"h":70.7799,"l":70.29,"n":85,"o":70.29,"t":"2025-08-12T04:00:00Z","v":4931,"vw":70.632206},{"c":71.1159,"h":71.14,"l":70.9,"n":95,"o":70.9,"t":"2025-08-13T04:00:00Z","v":7012,"vw":70.988559},{"c":71.0382,"h":71.05,"l":70.85,"n":82,"o":70.91,"t":"2025-08-14T04:00:00Z","v":8440,"vw":70.997629},{"c":70.8808,"h":71.2499,"l":70.88,"n":200,"o":71.2499,"t":"2025-08-15T04:00:00Z","v":48990,"vw":71.074127},{"c":70.8478,"h":70.9,"l":70.751,"n":85,"o":70.87,"t":"2025-08-18T04:00:00Z","v":3205,"vw":70.821679},{"c":70.75,"h":70.93,"l":70.6139,"n":258,"o":70.93,"t":"2025-08-19T04:00:00Z","v":5209,"vw":70.684168},{"c":70.6998,"h":70.85,"l":70.51,"n":134,"o":70.85,"t":"2025-08-20T04:00:00Z","v":9998,"vw":70.731903},{"c":70.4078,"h":70.59,"l":70.3,"n":91,"o":70.3,"t":"2025-08-21T04:00:00Z","v":8914,"vw":70.435996},{"c":71.57,"h":71.65,"l":70.96,"n":101,"o":70.96,"t":"2025-08-22T04:00:00Z","v":5020,"vw":71.451834},{"c":71.2,"h":71.44,"l":71.18,"n":111,"o":71.44,"t":"2025-08-25T04:00:00Z","v":4704,"vw":71.291059},{"c":71.27,"h":71.27,"l":70.91,"n":103,"o":70.91,"t":"2025-08-26T04:00:00Z","v":9105,"vw":71.075225},{"c":71.45,"h":71.48,"l":71.28,"n":94,"o":71.28,"t":"2025-08-27T04:00:00Z","v":29614,"vw":71.328772},{"c":71.6262,"h":71.63,"l":71.2907,"n":83,"o":71.5,"t":"2025-08-28T04:00:00Z","v":4670,"vw":71.491629},{"c":71.4,"h":71.58,"l":71.315,"n":107,"o":71.58,"t":"2025-08-29T04:00:00Z","v":8815,"vw":71.430243},{"c":71.0799,"h":71.094,"l":70.57,"n":102,"o":70.58,"t":"2025-09-02T04:00:00Z","v":13303,"vw":70.810116},{"c":71.2333,"h":71.24,"l":70.98,"n":111,"o":71.234,"t":"2025-09-03T04:00:00Z","v":9722,"vw":71.068031},{"c":71.97,"h":71.97,"l":71.45,"n":85,"o":71.57,"t":"2025-09-04T04:00:00Z","v":7161,"vw":71.699322},{"c":71.69,"h":72.2433,"l":71.4807,"n":71,"o":72.16,"t":"2025-09-05T04:00:00Z","v":4855,"vw":71.605048},{"c":71.83,"h":71.8519,"l":71.62,"n":110,"o":71.65,"t":"2025-09-08T04:00:00Z","v":6913,"vw":71.748819},{"c":72.0499,"h":72.08,"l":71.741,"n":90,"o":71.75,"t":"2025-09-09T04:00:00Z","v":7752,"vw":71.972165},{"c":72.2811,"h":72.4409,"l":72.105,"n":68,"o":72.27,"t":"2025-09-10T04:00:00Z","v":2564,"vw":72.331874},{"c":72.92,"h":72.94,"l":72.385,"n":110,"o":72.385,"t":"2025-09-11T04:00:00Z","v":31109,"vw":72.76612},{"c":72.51,"h":72.8,"l":72.51,"n":172,"o":72.8,"t":"2025-09-12T04:00:00Z","v":9781,"vw":72.618502},{"c":72.77,"h":72.9299,"l":72.645,"n":153,"o":72.785,"t":"2025-09-15T04:00:00Z","v":15428,"vw":72.740315},{"c":72.78,"h":73.02,"l":72.63,"n":510,"o":73.02,"t":"2025-09-16T04:00:00Z","v":17245,"vw":72.733162},{"c":72.93,"h":73.13,"l":72.565,"n":219,"o":73.07,"t":"2025-09-17T04:00:00Z","v":24600,"vw":73.004074},{"c":73.16,"h":73.36,"l":73.091,"n":91,"o":73.36,"t":"2025-09-18T04:00:00Z","v":9592,"vw":73.254882},{"c":73.2841,"h":73.29,"l":73.04,"n":92,"o":73.15,"t":"2025-09-19T04:00:00Z","v":10647,"vw":73.143611},{"c":73.21,"h":73.27,"l":72.9058,"n":103,"o":72.9058,"t":"2025-09-22T04:00:00Z","v":13532,"vw":73.171298},{"c":72.7234,"h":73.14,"l":72.62,"n":81,"o":73.14,"t":"2025-09-23T04:00:00Z","v":4835,"vw":72.84107},{"c":72.53,"h":72.81,"l":72.46,"n":126,"o":72.735,"t":"2025-09-24T04:00:00Z","v":14102,"vw":72.531063},{"c":72.0108,"h":72.1758,"l":71.98,"n":83,"o":72.16,"t":"2025-09-25T04:00:00Z","v":10691,"vw":72.038263},{"c":72.52,"h":72.549,"l":72.285,"n":95,"o":72.405,"t":"2025-09-26T04:00:00Z","v":11460,"vw":72.460975},{"c":72.59,"h":72.61,"l":72.39,"n":138,"o":72.5556,"t":"2025-09-29T04:00:00Z","v":11485,"vw":72.532211},{"c":72.72,"h":72.72,"l":72.335,"n":76,"o":72.335,"t":"2025-09-30T04:00:00Z","v":5537,"vw":72.528601},{"c":72.84,"h":72.85,"l":72.2958,"n":72,"o":72.4145,"t":"2025-10-01T04:00:00Z","v":4523,"vw":72.706816},{"c":72.88,"h":72.88,"l":72.4862,"n":80,"o":72.7,"t":"2025-10-02T04:00:00Z","v":5543,"vw":72.753031},{"c":72.9751,"h":73.33,"l":72.9751,"n":65,"o":73.33,"t":"2025-10-03T04:00:00Z","v":5806,"vw":73.180496},{"c":73.16,"h":73.29,"l":73.062,"n":67,"o":73.08,"t":"2025-10-06T04:00:00Z","v":9454,"vw":73.207019},{"c":72.8292,"h":73.23,"l":72.676,"n":79,"o":73.23,"t":"2025-10-07T04:00:00Z","v":25311,"vw":72.946328},{"c":73.0259,"h":73.1,"l":72.7318,"n":56,"o":72.77,"t":"2025-10-08T04:00:00Z","v":8479,"vw":72.945851},{"c":72.74,"h":73.02,"l":72.6325,"n":39,"o":73.02,"t":"2025-10-09T04:00:00Z","v":3546,"vw":72.73027},{"c":71.0937,"h":72.74,"l":71.0937,"n":61,"o":72.74,"t":"2025-10-10T04:00:00Z","v":3949,"vw":71.689526},{"c":71.9555,"h":72.0322,"l":71.8,"n":61,"o":71.8,"t":"2025-10-13T04:00:00Z","v":34304,"vw":71.955802},{"c":72.339,"h":72.63,"l":71.25,"n":72,"o":71.25,"t":"2025-10-14T04:00:00Z","v":6474,"vw":72.349008},{"c":72.4381,"h":72.941,"l":72.39,"n":61,"o":72.85,"t":"2025-10-15T04:00:00Z","v":5303,"vw":72.546507},{"c":71.96,"h":72.6238,"l":71.73,"n":62,"o":72.562,"t":"2025-10-16T04:00:00Z","v":8291,"vw":72.054031},{"c":72.22,"h":72.28,"l":71.76,"n":57,"o":72.0285,"t":"2025-10-17T04:00:00Z","v":8662,"vw":71.997322},{"c":72.85,"h":72.86,"l":72.6394,"n":99,"o":72.67,"t":"2025-10-20T04:00:00Z","v":6954,"vw":72.761508},{"c":73.0063,"h":73.06,"l":72.82,"n":67,"o":72.82,"t":"2025-10-21T04:00:00Z","v":5097,"vw":73.01335},{"c":72.6,"h":72.989,"l":72.34,"n":70,"o":72.97,"t":"2025-10-22T04:00:00Z","v":77363,"vw":72.826546},{"c":72.98,"h":73.09,"l":72.8674,"n":68,"o":72.89,"t":"2025-10-23T04:00:00Z","v":6085,"vw":72.976032},{"c":73.45,"h":73.6,"l":73.39,"n":89,"o":73.39,"t":"2025-10-24T04:00:00Z","v":14346,"vw":73.534167},{"c":74.0644,"h":74.0644,"l":73.831,"n":81,"o":73.9697,"t":"2025-10-27T04:00:00Z","v":8214,"vw":73.929845},{"c":73.745,"h":74.02,"l":73.745,"n":62,"o":74.02,"t":"2025-10-28T04:00:00Z","v":4165,"vw":73.928839},{"c":73.5274,"h":73.8709,"l":73.3,"n":56,"o":73.69,"t":"2025-10-29T04:00:00Z","v":2449,"vw":73.587178},{"c":72.7381,"h":73.4,"l":72.7381,"n":77,"o":72.86,"t":"2025-10-30T04:00:00Z","v":18623,"vw":73.127949},{"c":73.1052,"h":73.2017,"l":72.97,"n":64,"o":73.1699,"t":"2025-10-31T04:00:00Z","v":11488,"vw":73.074983},{"c":72.84,"h":73.01,"l":72.7499,"n":81,"o":72.87,"t":"2025-11-03T05:00:00Z","v":10141,"vw":72.896813},{"c":72.248,"h":72.38,"l":72.2348,"n":50,"o":72.31,"t":"2025-11-04T05:00:00Z","v":8383,"vw":72.27699},{"c":72.8583,"h":72.9745,"l":72.8583,"n":47,"o":72.94,"t":"2025-11-05T05:00:00Z","v":2708,"vw":72.917858},{"c":72.3267,"h":72.84,"l":72.2122,"n":83,"o":72.84,"t":"2025-11-06T05:00:00Z","v":8200,"vw":72.421422},{"c":72.4735,"h":72.4735,"l":71.89,"n":63,"o":72.1,"t":"2025-11-07T05:00:00Z","v":4024,"vw":72.321133},{"c":73.2326,"h":73.249,"l":72.62,"n":62,"o":72.98,"t":"2025-11-10T05:00:00Z","v":5564,"vw":72.91121},{"c":73.5816,"h":73.67,"l":73.1814,"n":51,"o":73.225,"t":"2025-11-11T05:00:00Z","v":10810,"vw":73.501495},{"c":73.5751,"h":73.89,"l":73.5706,"n":69,"o":73.89,"t":"2025-11-12T05:00:00Z","v":5954,"vw":73.726475},{"c":72.6034,"h":73.525,"l":72.588,"n":81,"o":73.39,"t":"2025-11-13T05:00:00Z","v":9029,"vw":73.033614},{"c":72.51,"h":72.825,"l":72.24,"n":82,"o":72.24,"t":"2025-11-14T05:00:00Z","v":14129,"vw":72.606119},{"c":71.8152,"h":72.71,"l":71.6226,"n":155,"o":72.3,"t":"2025-11-17T05:00:00Z","v":16133,"vw":72.12789},{"c":71.53,"h":71.88,"l":71.24,"n":117,"o":71.41,"t":"2025-11-18T05:00:00Z","v":8910,"vw":71.481283},{"c":71.62,"h":72.01,"l":71.403,"n":224,"o":71.6399,"t":"2025-11-19T05:00:00Z","v":25451,"vw":71.50782},{"c":70.73,"h":72.567,"l":70.73,"n":115,"o":72.48,"t":"2025-11-20T05:00:00Z","v":9455,"vw":71.172386},{"c":71.7064,"h":72.135,"l":71.0174,"n":66,"o":71.0174,"t":"2025-11-21T05:00:00Z","v":6518,"vw":71.825783},{"c":72.4455,"h":72.5553,"l":72.07,"n":93,"o":72.07,"t":"2025-11-24T05:00:00Z","v":7703,"vw":72.489739},{"c":73.4,"h":73.41,"l":72.5085,"n":96,"o":72.5085,"t":"2025-11-25T05:00:00Z","v":8431,"vw":73.220411},{"c":73.83,"h":73.99,"l":73.779,"n":103,"o":73.779,"t":"2025-11-26T05:00:00Z","v":10932,"vw":73.886391},{"c":74.2418,"h":74.2418,"l":73.78,"n":41,"o":73.78,"t":"2025-11-28T05:00:00Z","v":4764,"vw":74.090371},{"c":73.8,"h":74.24,"l":73.8,"n":113,"o":73.96,"t":"2025-12-01T05:00:00Z","v":7883,"vw":74.05625},{"c":73.901,"h":74.0199,"l":73.75,"n":104,"o":73.85,"t":"2025-12-02T05:00:00Z","v":7809,"vw":73.900722},{"c":74.3888,"h":74.49,"l":74.0113,"n":86,"o":74.08,"t":"2025-12-03T05:00:00Z","v":13410,"vw":74.224068},{"c":74.5,"h":74.5099,"l":74.3401,"n":76,"o":74.4,"t":"2025-12-04T05:00:00Z","v":5371,"vw":74.445462},{"c":74.5829,"h":74.91,"l":74.5701,"n":117,"o":74.625,"t":"2025-12-05T05:00:00Z","v":11797,"vw":74.738058},{"c":74.17,"h":74.57,"l":74.08,"n":69,"o":74.57,"t":"2025-12-08T05:00:00Z","v":5922,"vw":74.179688},{"c":74.06,"h":74.29,"l":74.04,"n":68,"o":74.245,"t":"2025-12-09T05:00:00Z","v":5159,"vw":74.136478},{"c":74.77,"h":74.93,"l":74.01,"n":127,"o":74.01,"t":"2025-12-10T05:00:00Z","v":11302,"vw":74.499},{"c":75.19,"h":75.19,"l":75.09,"n":71,"o":75.09,"t":"2025-12-11T05:00:00Z","v":4970,"vw":75.149979},{"c":74.66,"h":75.26,"l":74.4996,"n":80,"o":75.26,"t":"2025-12-12T05:00:00Z","v":6498,"vw":74.656322},{"c":74.69,"h":74.76,"l":74.52,"n":102,"o":74.5201,"t":"2025-12-15T05:00:00Z","v":10883,"vw":74.618117},{"c":74.02,"h":74.35,"l":73.8316,"n":81,"o":74.25,"t":"2025-12-16T05:00:00Z","v":5450,"vw":74.070692},{"c":73.545,"h":74.1085,"l":73.528,"n":177,"o":73.93,"t":"2025-12-17T05:00:00Z","v":17100,"vw":73.720569},{"c":73.92,"h":74.42,"l":73.79,"n":142,"o":74.18,"t":"2025-12-18T05:00:00Z","v":18144,"vw":73.998638},{"c":74.32,"h":74.44,"l":74.26,"n":103,"o":74.26,"t":"2025-12-19T05:00:00Z","v":10868,"vw":74.358809},{"c":74.7848,"h":74.83,"l":74.46,"n":115,"o":74.46,"t":"2025-12-22T05:00:00Z","v":12673,"vw":74.723736},{"c":74.93,"h":74.98,"l":74.74,"n":134,"o":74.9,"t":"2025-12-23T05:00:00Z","v":18913,"vw":74.907205},{"c":75.22,"h":75.27,"l":74.908,"n":84,"o":74.92,"t":"2025-12-24T05:00:00Z","v":7413,"vw":75.191613},{"c":75.16,"h":75.2299,"l":74.962,"n":46,"o":75.2299,"t":"2025-12-26T05:00:00Z","v":3768,"vw":75.058028},{"c":74.96,"h":75.149,"l":74.8664,"n":74,"o":75.149,"t":"2025-12-29T05:00:00Z","v":6150,"vw":74.993818},{"c":74.9,"h":75.0102,"l":74.845,"n":79,"o":75.0102,"t":"2025-12-30T05:00:00Z","v":8701,"vw":74.926188},{"c":74.35,"h":74.75,"l":74.35,"n":100,"o":74.735,"t":"2025-12-31T05:00:00Z","v":10631,"vw":74.635942},{"c":74.68,"h":74.73,"l":74.36,"n":66,"o":74.448,"t":"2026-01-02T05:00:00Z","v":5803,"vw":74.579248},{"c":75.51,"h":75.63,"l":75.2496,"n":100,"o":75.2496,"t":"2026-01-05T05:00:00Z","v":8110,"vw":75.455982},{"c":76.196,"h":76.24,"l":75.72,"n":126,"o":75.72,"t":"2026-01-06T05:00:00Z","v":130856,"vw":76.126374},{"c":75.68,"h":76.21,"l":75.6074,"n":94,"o":76.16,"t":"2026-01-07T05:00:00Z","v":17783,"vw":75.945911},{"c":76.27,"h":76.319,"l":75.89,"n":86,"o":75.89,"t":"2026-01-08T05:00:00Z","v":13478,"vw":76.244804},{"c":76.81,"h":76.89,"l":76.4208,"n":89,"o":76.659,"t":"2026-01-09T05:00:00Z","v":7859,"vw":76.767116},{"c":76.9,"h":76.92,"l":76.47,"n":91,"o":76.47,"t":"2026-01-12T05:00:00Z","v":11428,"vw":76.850998},{"c":76.563,"h":76.94,"l":76.35,"n":90,"o":76.94,"t":"2026-01-13T05:00:00Z","v":10855,"vw":76.633741},{"c":76.59,"h":76.59,"l":76.2301,"n":106,"o":76.59,"t":"2026-01-14T05:00:00Z","v":11389,"vw":76.436605},{"c":76.79,"h":77.005,"l":76.71,"n":73,"o":76.92,"t":"2026-01-15T05:00:00Z","v":12623,"vw":76.932411},{"c":76.73,"h":76.88,"l":76.645,"n":97,"o":76.74,"t":"2026-01-16T05:00:00Z","v":6530,"vw":76.757726},{"c":75.45,"h":76.02,"l":75.35,"n":119,"o":75.89,"t":"2026-01-20T05:00:00Z","v":13640,"vw":75.492094},{"c":76.34,"h":76.5746,"l":75.67,"n":159,"o":75.92,"t":"2026-01-21T05:00:00Z","v":62868,"vw":76.072945},{"c":76.76,"h":76.91,"l":76.6168,"n":61,"o":76.68,"t":"2026-01-22T05:00:00Z","v":26960,"vw":76.882245},{"c":76.77,"h":76.905,"l":76.65,"n":111,"o":76.81,"t":"2026-01-23T05:00:00Z","v":29585,"vw":76.742949},{"c":77.17,"h":77.25,"l":76.951,"n":77,"o":76.951,"t":"2026-01-26T05:00:00Z","v":10053,"vw":77.156436},{"c":77.4113,"h":77.47,"l":77.1361,"n":67,"o":77.1361,"t":"2026-01-27T05:00:00Z","v":7563,"vw":77.403006},{"c":77.39,"h":77.5445,"l":77.335,"n":47,"o":77.5445,"t":"2026-01-28T05:00:00Z","v":5532,"vw":77.400911},{"c":77.83,"h":77.96,"l":77.395,"n":66,"o":77.96,"t":"2026-01-29T05:00:00Z","v":7595,"vw":77.60545},{"c":77.45,"h":77.575,"l":76.895,"n":83,"o":77.575,"t":"2026-01-30T05:00:00Z","v":7682,"vw":77.216066},{"c":78.06,"h":78.09,"l":77.65,"n":73,"o":77.65,"t":"2026-02-02T05:00:00Z","v":5634,"vw":78.030968},{"c":77.94,"h":78.38,"l":77.69,"n":113,"o":78.38,"t":"2026-02-03T05:00:00Z","v":16238,"vw":77.875539},{"c":77.93,"h":78.32,"l":77.7,"n":100,"o":78.32,"t":"2026-02-04T05:00:00Z","v":9129,"vw":77.97723},{"c":77.18,"h":77.35,"l":76.95,"n":138,"o":76.95,"t":"2026-02-05T05:00:00Z","v":8800,"vw":77.22638},{"c":78.23,"h":78.37,"l":77.6301,"n":114,"o":77.65,"t":"2026-02-06T05:00:00Z","v":9999,"vw":77.959151},{"c":78.51,"h":78.63,"l":78.07,"n":100,"o":78.23,"t":"2026-02-09T05:00:00Z","v":11505,"vw":78.482867},{"c":78.3,"h":78.62,"l":78.29,"n":124,"o":78.46,"t":"2026-02-10T05:00:00Z","v":6559,"vw":78.396896},{"c":78.45,"h":78.72,"l":78.18,"n":79,"o":78.72,"t":"2026-02-11T05:00:00Z","v":13403,"vw":78.43473},{"c":77.35,"h":78.59,"l":77.35,"n":78,"o":78.57,"t":"2026-02-12T05:00:00Z","v":6849,"vw":77.798569},{"c":77.6479,"h":78,"l":77.19,"n":53,"o":77.19,"t":"2026-02-13T05:00:00Z","v":5219,"vw":77.843732},{"c":77.473,"h":77.66,"l":77.14,"n":143,"o":77.4101,"t":"2026-02-17T05:00:00Z","v":15870,"vw":77.501427},{"c":77.94,"h":78.14,"l":77.611,"n":103,"o":77.79,"t":"2026-02-18T05:00:00Z","v":13258,"vw":77.801383},{"c":77.83,"h":77.95,"l":77.57,"n":123,"o":77.86,"t":"2026-02-19T05:00:00Z","v":17241,"vw":77.798768},{"c":78.43,"h":78.43,"l":77.55,"n":112,"o":77.55,"t":"2026-02-20T05:00:00Z","v":10636,"vw":78.194414},{"c":77.3321,"h":78.19,"l":77.325,"n":164,"o":78.19,"t":"2026-02-23T05:00:00Z","v":16725,"vw":77.442624},{"c":77.99,"h":78,"l":77.51,"n":76,"o":77.68,"t":"2026-02-24T05:00:00Z","v":7430,"vw":77.90346},{"c":78.3,"h":78.3,"l":78.15,"n":59,"o":78.17,"t":"2026-02-25T05:00:00Z","v":9328,"vw":78.221073},{"c":78.26,"h":78.35,"l":77.8699,"n":82,"o":78.35,"t":"2026-02-26T05:00:00Z","v":9542,"vw":78.135868},{"c":78.3367,"h":78.3367,"l":77.5911,"n":112,"o":77.5911,"t":"2026-02-27T05:00:00Z","v":13348,"vw":77.985867},{"c":78.33,"h":78.55,"l":77.805,"n":125,"o":77.805,"t":"2026-03-02T05:00:00Z","v":20801,"vw":78.346008},{"c":77.56,"h":77.79,"l":76.36,"n":102,"o":77.19,"t":"2026-03-03T05:00:00Z","v":11705,"vw":77.286174},{"c":77.98,"h":78.0984,"l":77.86,"n":96,"o":77.9,"t":"2026-03-04T05:00:00Z","v":13549,"vw":77.981146},{"c":77.14,"h":77.15,"l":76.6362,"n":146,"o":76.945,"t":"2026-03-05T05:00:00Z","v":12625,"vw":76.92276},{"c":76.19,"h":76.37,"l":75.805,"n":91,"o":75.805,"t":"2026-03-06T05:00:00Z","v":6149,"vw":76.236169},{"c":76.57,"h":76.61,"l":74.8801,"n":118,"o":75.25,"t":"2026-03-09T04:00:00Z","v":11300,"vw":75.41458},{"c":76.36,"h":76.99,"l":76.3,"n":102,"o":76.71,"t":"2026-03-10T04:00:00Z","v":13614,"vw":76.645414},{"c":76.31,"h":76.61,"l":76.01,"n":223,"o":76.61,"t":"2026-03-11T04:00:00Z","v":41917,"vw":76.207382},{"c":75.27,"h":75.79,"l":75.27,"n":166,"o":75.58,"t":"2026-03-12T04:00:00Z","v":21762,"vw":75.612422},{"c":75.02,"h":75.4771,"l":74.915,"n":88,"o":75.4771,"t":"2026-03-13T04:00:00Z","v":9490,"vw":75.108267},{"c":75.6342,"h":75.74,"l":75.42,"n":122,"o":75.56,"t":"2026-03-16T04:00:00Z","v":16759,"vw":75.54688},{"c":75.9546,"h":76.17,"l":75.9546,"n":77,"o":76.17,"t":"2026-03-17T04:00:00Z","v":14776,"vw":76.072166},{"c":74.99,"h":75.78,"l":74.99,"n":138,"o":75.728,"t":"2026-03-18T04:00:00Z","v":15260,"vw":75.287971},{"c":74.9,"h":75.08,"l":74.44,"n":120,"o":74.65,"t":"2026-03-19T04:00:00Z","v":12681,"vw":74.648857},{"c":74.06,"h":74.56,"l":73.91,"n":137,"o":74.39,"t":"2026-03-20T04:00:00Z","v":16270,"vw":74.239402},{"c":74.82,"h":75.43,"l":74.78,"n":124,"o":75.43,"t":"2026-03-23T04:00:00Z","v":16311,"vw":75.085259},{"c":74.54,"h":74.83,"l":74.1,"n":102,"o":74.28,"t":"2026-03-24T04:00:00Z","v":12331,"vw":74.566545},{"c":74.82,"h":75.165,"l":74.76,"n":83,"o":75.165,"t":"2026-03-25T04:00:00Z","v":5354,"vw":74.855439},{"c":73.77,"h":74.66,"l":73.68,"n":198,"o":74.49,"t":"2026-03-26T04:00:00Z","v":27581,"vw":74.207045},{"c":72.8,"h":73.91,"l":72.65,"n":140,"o":73.91,"t":"2026-03-27T04:00:00Z","v":6034,"vw":73.089313},{"c":72.63,"h":73.61,"l":72.46,"n":118,"o":73.61,"t":"2026-03-30T04:00:00Z","v":14185,"vw":72.994595},{"c":74.2973,"h":74.3,"l":73.35,"n":166,"o":73.6,"t":"2026-03-31T04:00:00Z","v":18556,"vw":73.700611},{"c":74.67,"h":75.04,"l":74.6,"n":142,"o":74.71,"t":"2026-04-01T04:00:00Z","v":19471,"vw":74.821895},{"c":74.7,"h":74.71,"l":73.96,"n":128,"o":74.23,"t":"2026-04-02T04:00:00Z","v":16186,"vw":74.461861},{"c":74.9674,"h":75,"l":74.37,"n":120,"o":74.37,"t":"2026-04-06T04:00:00Z","v":27938,"vw":74.942106},{"c":74.8467,"h":74.8467,"l":74.42,"n":121,"o":74.659,"t":"2026-04-07T04:00:00Z","v":11527,"vw":74.632409},{"c":76.89,"h":76.89,"l":76.48,"n":70,"o":76.82,"t":"2026-04-08T04:00:00Z","v":10558,"vw":76.69787},{"c":77.3843,"h":77.49,"l":76.82,"n":114,"o":76.92,"t":"2026-04-09T04:00:00Z","v":16240,"vw":77.162347},{"c":76.9499,"h":77.39,"l":76.9499,"n":78,"o":77.39,"t":"2026-04-10T04:00:00Z","v":9433,"vw":77.172722},{"c":77.6568,"h":77.6568,"l":76.735,"n":89,"o":76.87,"t":"2026-04-13T04:00:00Z","v":11769,"vw":77.204227},{"c":78.43,"h":78.475,"l":78.155,"n":68,"o":78.155,"t":"2026-04-14T04:00:00Z","v":7009,"vw":78.389964},{"c":78.5076,"h":78.59,"l":78.15,"n":120,"o":78.52,"t":"2026-04-15T04:00:00Z","v":15186,"vw":78.411774},{"c":78.7582,"h":78.87,"l":78.4611,"n":118,"o":78.8,"t":"2026-04-16T04:00:00Z","v":14462,"vw":78.71216},{"c":79.576,"h":79.88,"l":78.95,"n":73,"o":78.95,"t":"2026-04-17T04:00:00Z","v":5352,"vw":79.540416},{"c":79.3552,"h":79.46,"l":79.312,"n":131,"o":79.46,"t":"2026-04-20T04:00:00Z","v":9245,"vw":79.393352},{"c":79.0809,"h":79.57,"l":79.0809,"n":55,"o":79.57,"t":"2026-04-21T04:00:00Z","v":2476,"vw":79.337823},{"c":79.4027,"h":79.5431,"l":79.185,"n":130,"o":79.5431,"t":"2026-04-22T04:00:00Z","v":6522,"vw":79.293173},{"c":79.45,"h":79.6353,"l":79.19,"n":95,"o":79.3901,"t":"2026-04-23T04:00:00Z","v":11433,"vw":79.518789},{"c":79.61,"h":79.61,"l":79.31,"n":64,"o":79.31,"t":"2026-04-24T04:00:00Z","v":3038,"vw":79.506533},{"c":79.5151,"h":79.74,"l":79.5151,"n":113,"o":79.73,"t":"2026-04-27T04:00:00Z","v":8594,"vw":79.600862},{"c":79.2023,"h":79.47,"l":79.12,"n":98,"o":79.47,"t":"2026-04-28T04:00:00Z","v":10286,"vw":79.221969},{"c":79.29,"h":79.33,"l":79.065,"n":213,"o":79.1,"t":"2026-04-29T04:00:00Z","v":10643,"vw":79.152089},{"c":80.39,"h":80.39,"l":79.6849,"n":69,"o":79.6849,"t":"2026-04-30T04:00:00Z","v":8693,"vw":80.030217},{"c":80.1667,"h":80.5499,"l":80.1667,"n":129,"o":80.52,"t":"2026-05-01T04:00:00Z","v":11593,"vw":80.312188},{"c":79.7664,"h":80.28,"l":79.73,"n":66,"o":79.97,"t":"2026-05-04T04:00:00Z","v":7431,"vw":79.916656},{"c":80.45,"h":80.5788,"l":80.2,"n":160,"o":80.2,"t":"2026-05-05T04:00:00Z","v":10997,"vw":80.442509},{"c":81.33,"h":81.42,"l":80.93,"n":92,"o":80.93,"t":"2026-05-06T04:00:00Z","v":16942,"vw":81.238656},{"c":80.64,"h":81.26,"l":80.51,"n":99,"o":81.26,"t":"2026-05-07T04:00:00Z","v":8951,"vw":80.694898},{"c":80.76,"h":80.93,"l":80.64,"n":72,"o":80.805,"t":"2026-05-08T04:00:00Z","v":7958,"vw":80.785181},{"c":80.72,"h":80.8765,"l":80.59,"n":116,"o":80.8765,"t":"2026-05-11T04:00:00Z","v":11250,"vw":80.752646},{"c":80.64,"h":80.65,"l":80.12,"n":111,"o":80.49,"t":"2026-05-12T04:00:00Z","v":13994,"vw":80.451972},{"c":80.9962,"h":81.11,"l":80.325,"n":81,"o":80.325,"t":"2026-05-13T04:00:00Z","v":4901,"vw":80.917136},{"c":81.36,"h":81.47,"l":81.18,"n":51,"o":81.18,"t":"2026-05-14T04:00:00Z","v":2659,"vw":81.393393},{"c":80.71,"h":80.8987,"l":80.615,"n":116,"o":80.765,"t":"2026-05-15T04:00:00Z","v":10819,"vw":80.728396},{"c":80.7864,"h":80.84,"l":80.4,"n":124,"o":80.8,"t":"2026-05-18T04:00:00Z","v":22375,"vw":80.743697},{"c":80.2314,"h":80.62,"l":80.2001,"n":82,"o":80.3582,"t":"2026-05-19T04:00:00Z","v":11579,"vw":80.477034},{"c":80.914,"h":80.99,"l":80.37,"n":50,"o":80.51,"t":"2026-05-20T04:00:00Z","v":3865,"vw":80.819163},{"c":81.213,"h":81.213,"l":80.43,"n":79,"o":80.43,"t":"2026-05-21T04:00:00Z","v":6111,"vw":80.902433},{"c":81.75,"h":81.9381,"l":81.6901,"n":72,"o":81.72,"t":"2026-05-22T04:00:00Z","v":12417,"vw":81.823512},{"c":82.2424,"h":82.32,"l":81.99,"n":104,"o":82.04,"t":"2026-05-26T04:00:00Z","v":78881,"vw":82.162961},{"c":82.3869,"h":82.48,"l":82.205,"n":95,"o":82.36,"t":"2026-05-27T04:00:00Z","v":12171,"vw":82.380103},{"c":82.61,"h":82.7,"l":82.1357,"n":82,"o":82.1357,"t":"2026-05-28T04:00:00Z","v":13246,"vw":82.610938},{"c":82.666,"h":82.78,"l":82.59,"n":79,"o":82.694,"t":"2026-05-29T04:00:00Z","v":5621,"vw":82.681203},{"c":82.4269,"h":82.6,"l":82.1759,"n":102,"o":82.6,"t":"2026-06-01T04:00:00Z","v":9934,"vw":82.46422},{"c":82.5996,"h":82.7399,"l":82.17,"n":58,"o":82.17,"t":"2026-06-02T04:00:00Z","v":2686,"vw":82.59126},{"c":82.4993,"h":82.6819,"l":82.3827,"n":83,"o":82.54,"t":"2026-06-03T04:00:00Z","v":7081,"vw":82.535124},{"c":83.16,"h":83.21,"l":82.7201,"n":82,"o":82.7201,"t":"2026-06-04T04:00:00Z","v":5889,"vw":83.044304},{"c":81.4909,"h":82.89,"l":81.325,"n":152,"o":82.89,"t":"2026-06-05T04:00:00Z","v":18885,"vw":81.791655},{"c":81.5019,"h":81.91,"l":81.4843,"n":64,"o":81.86,"t":"2026-06-08T04:00:00Z","v":7288,"vw":81.817051},{"c":81.6387,"h":82.425,"l":80.57,"n":89,"o":82.425,"t":"2026-06-09T04:00:00Z","v":8330,"vw":81.0646},{"c":80.5774,"h":81.9099,"l":80.5774,"n":79,"o":81.34,"t":"2026-06-10T04:00:00Z","v":5623,"vw":81.189531},{"c":81.7939,"h":81.795,"l":80.59,"n":76,"o":80.92,"t":"2026-06-11T04:00:00Z","v":9395,"vw":80.851331},{"c":82.269,"h":82.4,"l":81.95,"n":61,"o":82.0499,"t":"2026-06-12T04:00:00Z","v":3023,"vw":82.274617},{"c":83.11,"h":83.49,"l":83.11,"n":103,"o":83.225,"t":"2026-06-15T04:00:00Z","v":11841,"vw":83.367343},{"c":83.0387,"h":83.54,"l":83.02,"n":94,"o":83.12,"t":"2026-06-16T04:00:00Z","v":13504,"vw":83.213829},{"c":81.76,"h":82.98,"l":81.745,"n":150,"o":82.92,"t":"2026-06-17T04:00:00Z","v":18865,"vw":82.648613},{"c":82.24,"h":82.41,"l":82.16,"n":78,"o":82.22,"t":"2026-06-18T04:00:00Z","v":5677,"vw":82.283261},{"c":82.1762,"h":82.39,"l":81.94,"n":100,"o":82.36,"t":"2026-06-22T04:00:00Z","v":9375,"vw":82.145148},{"c":81.2562,"h":81.455,"l":80.82,"n":146,"o":80.82,"t":"2026-06-23T04:00:00Z","v":16991,"vw":81.2978},{"c":81.1147,"h":81.7201,"l":81.06,"n":114,"o":81.14,"t":"2026-06-24T04:00:00Z","v":9312,"vw":81.382446},{"c":81.64,"h":82.22,"l":81.64,"n":97,"o":82.1,"t":"2026-06-25T04:00:00Z","v":5287,"vw":81.813647},{"c":81.5193,"h":82,"l":81.4302,"n":124,"o":81.7101,"t":"2026-06-26T04:00:00Z","v":10658,"vw":81.641035},{"c":82.0797,"h":82.18,"l":81.85,"n":56,"o":81.96,"t":"2026-06-29T04:00:00Z","v":2194,"vw":81.975589},{"c":82.2325,"h":82.59,"l":82.07,"n":111,"o":82.59,"t":"2026-06-30T04:00:00Z","v":14659,"vw":82.27927},{"c":82.2924,"h":82.705,"l":82.24,"n":103,"o":82.24,"t":"2026-07-01T04:00:00Z","v":4575,"vw":82.489884},{"c":82.3937,"h":82.87,"l":81.8372,"n":86,"o":82.87,"t":"2026-07-02T04:00:00Z","v":6716,"vw":82.284825},{"c":82.7705,"h":82.8547,"l":82.3401,"n":94,"o":82.6005,"t":"2026-07-06T04:00:00Z","v":7150,"vw":82.642357},{"c":82.8,"h":83.035,"l":82.6,"n":108,"o":83.035,"t":"2026-07-07T04:00:00Z","v":9977,"vw":82.732749},{"c":82.1758,"h":82.27,"l":81.925,"n":82,"o":82.27,"t":"2026-07-08T04:00:00Z","v":7945,"vw":82.138322},{"c":82.71,"h":82.73,"l":82.2601,"n":90,"o":82.2601,"t":"2026-07-09T04:00:00Z","v":7384,"vw":82.647092},{"c":83.1034,"h":83.16,"l":82.88,"n":94,"o":82.88,"t":"2026-07-10T04:00:00Z","v":6678,"vw":83.068303},{"c":82.9423,"h":83.18,"l":82.8529,"n":71,"o":83.18,"t":"2026-07-13T04:00:00Z","v":9433,"vw":83.029002},{"c":82.8388,"h":83.09,"l":82.6557,"n":124,"o":83.09,"t":"2026-07-14T04:00:00Z","v":24462,"vw":82.80453},{"c":83.0166,"h":83.155,"l":82.9001,"n":75,"o":83.1,"t":"2026-07-15T04:00:00Z","v":10792,"vw":83.06666},{"c":83.05,"h":83.44,"l":82.84,"n":88,"o":83.25,"t":"2026-07-16T04:00:00Z","v":10959,"vw":83.221621},{"c":82.35,"h":82.71,"l":82.275,"n":94,"o":82.61,"t":"2026-07-17T04:00:00Z","v":16321,"vw":82.47911},{"c":82.1734,"h":82.6799,"l":82.135,"n":112,"o":82.58,"t":"2026-07-20T04:00:00Z","v":14903,"vw":82.375475},{"c":82.6345,"h":82.7952,"l":82.25,"n":71,"o":82.7,"t":"2026-07-21T04:00:00Z","v":8542,"vw":82.56672},{"c":82.5738,"h":82.839,"l":82.505,"n":89,"o":82.6,"t":"2026-07-22T04:00:00Z","v":22790,"vw":82.596687},{"c":81.7804,"h":81.94,"l":81.66,"n":88,"o":81.73,"t":"2026-07-23T04:00:00Z","v":15644,"vw":81.708758},{"c":81.97,"h":82.38,"l":81.9559,"n":100,"o":82.38,"t":"2026-07-24T04:00:00Z","v":9081,"vw":82.075801},{"c":82.3878,"h":82.7519,"l":82.29,"n":74,"o":82.67,"t":"2026-07-27T04:00:00Z","v":4780,"vw":82.387167},{"c":82.866,"h":82.95,"l":82.77,"n":92,"o":82.83,"t":"2026-07-28T04:00:00Z","v":11520,"vw":82.850617},{"c":81.7566,"h":82.739,"l":81.7566,"n":86,"o":82.62,"t":"2026-07-29T04:00:00Z","v":7660,"vw":82.026123},{"c":82.58,"h":82.5892,"l":81.74,"n":101,"o":82.12,"t":"2026-07-30T04:00:00Z","v":9212,"vw":82.1626},{"c":83.7799,"h":83.84,"l":82.84,"n":97,"o":83.46,"t":"2026-07-31T04:00:00Z","v":5444,"vw":83.41863},{"c":84.9858,"h":84.9858,"l":84.02,"n":88,"o":84.02,"t":"2026-08-03T04:00:00Z","v":5738,"vw":84.752253},{"c":85.9,"h":86.12,"l":84.86,"n":156,"o":85,"t":"2026-08-04T04:00:00Z","v":10344,"vw":85.684473},{"c":85.57,"h":86.51,"l":85.57,"n":168,"o":86.51,"t":"2026-08-05T04:00:00Z","v":14767,"vw":85.696192},{"c":85.51,"h":86.14,"l":85.3805,"n":114,"o":86.14,"t":"2026-08-06T04:00:00Z","v":13614,"vw":85.542104},{"c":85.7347,"h":85.81,"l":85.51,"n":104,"o":85.71,"t":"2026-08-07T04:00:00Z","v":7250,"vw":85.711122},{"c":86.1144,"h":86.23,"l":86.09,"n":138,"o":86.23,"t":"2026-08-10T04:00:00Z","v":13014,"vw":86.130465},{"c":85.9841,"h":86.41,"l":85.9841,"n":103,"o":86.34,"t":"2026-08-11T04:00:00Z","v":8530,"vw":86.162513},{"c":85.9317,"h":86.42,"l":85.87,"n":132,"o":86.42,"t":"2026-08-12T04:00:00Z","v":11715,"vw":86.068932},{"c":86.2912,"h":86.335,"l":86.15,"n":86,"o":86.155,"t":"2026-08-13T04:00:00Z","v":10942,"vw":86.263747},{"c":86.213,"h":86.47,"l":86.1961,"n":75,"o":86.335,"t":"2026-08-14T04:00:00Z","v":4938,"vw":86.272569},{"c":85.8253,"h":86.22,"l":85.81,"n":151,"o":86.22,"t":"2026-08-17T04:00:00Z","v":11057,"vw":85.98637},{"c":85.403,"h":85.64,"l":85.403,"n":70,"o":85.49,"t":"2026-08-18T04:00:00Z","v":3284,"vw":85.550841},{"c":85.71,"h":86.02,"l":85.71,"n":74,"o":86.02,"t":"2026-08-19T04:00:00Z","v":5277,"vw":85.897437},{"c":84.9895,"h":85.5,"l":84.9895,"n":83,"o":85.42,"t":"2026-08-20T04:00:00Z","v":8220,"vw":85.358026},{"c":85.6054,"h":85.715,"l":85.485,"n":71,"o":85.485,"t":"2026-08-21T04:00:00Z","v":5222,"vw":85.610334},{"c":85.7481,"h":85.7603,"l":85.33,"n":66,"o":85.33,"t":"2026-08-24T04:00:00Z","v":5452,"vw":85.617158},{"c":85.82,"h":85.99,"l":85.6165,"n":92,"o":85.99,"t":"2026-08-25T04:00:00Z","v":7642,"vw":85.703092},{"c":85.8905,"h":85.99,"l":85.75,"n":102,"o":85.7938,"t":"2026-08-26T04:00:00Z","v":7441,"vw":85.856281},{"c":85.4174,"h":85.84,"l":85.331,"n":119,"o":85.84,"t":"2026-08-27T04:00:00Z","v":12880,"vw":85.434653},{"c":85.5833,"h":85.86,"l":85.39,"n":84,"o":85.48,"t":"2026-08-28T04:00:00Z","v":7152,"vw":85.523146},{"c":85.16,"h":85.31,"l":85.02,"n":108,"o":85.16,"t":"2026-08-31T04:00:00Z","v":5701,"vw":85.122201},{"c":84.6,"h":84.79,"l":84.42,"n":95,"o":84.76,"t":"2026-09-01T04:00:00Z","v":6909,"vw":84.529606},{"c":85.06,"h":85.1374,"l":84.7297,"n":98,"o":84.73,"t":"2026-09-02T04:00:00Z","v":11382,"vw":85.021695},{"c":85.88,"h":85.88,"l":85.3738,"n":78,"o":85.41,"t":"2026-09-03T04:00:00Z","v":3848,"vw":85.78149},{"c":85.68,"h":85.74,"l":85.5359,"n":86,"o":85.6373,"t":"2026-09-04T04:00:00Z","v":6554,"vw":85.654773},{"c":84.9,"h":85.57,"l":84.9,"n":154,"o":85.57,"t":"2026-09-08T04:00:00Z","v":24697,"vw":85.13477},{"c":84.63,"h":84.8,"l":84.535,"n":121,"o":84.8,"t":"2026-09-09T04:00:00Z","v":11177,"vw":84.696141},{"c":84.07,"h":84.31,"l":83.97,"n":109,"o":84.15,"t":"2026-09-10T04:00:00Z","v":12310,"vw":84.154759},{"c":84.8,"h":84.8999,"l":84.7255,"n":76,"o":84.79,"t":"2026-09-11T04:00:00Z","v":6946,"vw":84.804216},{"c":84.7,"h":84.81,"l":84.3901,"n":121,"o":84.63,"t":"2026-09-14T04:00:00Z","v":17488,"vw":84.6137},{"c":84.4,"h":84.75,"l":84.15,"n":121,"o":84.75,"t":"2026-09-15T04:00:00Z","v":12377,"vw":84.343632},{"c":83.6,"h":84.345,"l":83.6,"n":72,"o":84.3,"t":"2026-09-16T04:00:00Z","v":6048,"vw":84.210875},{"c":84.26,"h":84.26,"l":83.9993,"n":101,"o":83.9993,"t":"2026-09-17T04:00:00Z","v":7475,"vw":84.191176},{"c":83.99,"h":84.17,"l":83.84,"n":88,"o":84.08,"t":"2026-09-18T04:00:00Z","v":6077,"vw":83.976856},{"c":84.98,"h":85.18,"l":84.5,"n":121,"o":84.53,"t":"2026-09-21T04:00:00Z","v":12774,"vw":84.863441},{"c":84.6393,"h":84.8,"l":84.5573,"n":104,"o":84.78,"t":"2026-09-22T04:00:00Z","v":8030,"vw":84.684387},{"c":84.0956,"h":84.76,"l":84.055,"n":176,"o":84.49,"t":"2026-09-23T04:00:00Z","v":15100,"vw":84.376457},{"c":84.17,"h":84.25,"l":83.87,"n":99,"o":83.955,"t":"2026-09-24T04:00:00Z","v":6030,"vw":84.107452},{"c":84.503,"h":84.53,"l":84.11,"n":197,"o":84.11,"t":"2026-09-25T04:00:00Z","v":25057,"vw":84.464888},{"c":83.7759,"h":84.039,"l":83.641,"n":112,"o":83.66,"t":"2026-09-28T04:00:00Z","v":7887,"vw":83.813851},{"c":83.91,"h":84.01,"l":83.54,"n":125,"o":84.01,"t":"2026-09-29T04:00:00Z","v":23848,"vw":83.848072},{"c":83.4,"h":84.11,"l":83.4,"n":104,"o":83.94,"t":"2026-09-30T04:00:00Z","v":8736,"vw":83.903601},{"c":83.67,"h":83.91,"l":83.1,"n":93,"o":83.91,"t":"2026-10-01T04:00:00Z","v":15926,"vw":83.537898},{"c":84.0734,"h":84.19,"l":83.9466,"n":112,"o":84.14,"t":"2026-10-02T04:00:00Z","v":7791,"vw":84.009906},{"c":84.3948,"h":84.6199,"l":84.2,"n":120,"o":84.2,"t":"2026-10-05T04:00:00Z","v":8684,"vw":84.45178},{"c":84.8671,"h":85.0845,"l":84.6803,"n":103,"o":84.6803,"t":"2026-10-06T04:00:00Z","v":7745,"vw":84.968613},{"c":84.549,"h":84.68,"l":84.325,"n":90,"o":84.325,"t":"2026-10-07T04:00:00Z","v":5227,"vw":84.550398},{"c":84.7,"h":84.7,"l":84.36,"n":72,"o":84.4899,"t":"2026-10-08T04:00:00Z","v":3680,"vw":84.509875},{"c":85.12,"h":85.12,"l":84.7967,"n":93,"o":85.06,"t":"2026-10-09T04:00:00Z","v":7183,"vw":85.002558},{"c":85.3505,"h":85.4816,"l":85.28,"n":82,"o":85.46,"t":"2026-10-12T04:00:00Z","v":6640,"vw":85.38027},{"c":85.396,"h":85.48,"l":85.2,"n":66,"o":85.2,"t":"2026-10-13T04:00:00Z","v":46683,"vw":85.463747},{"c":84.95,"h":85.205,"l":84.68,"n":127,"o":85.205,"t":"2026-10-14T04:00:00Z","v":14995,"vw":84.802025},{"c":85.4844,"h":85.529,"l":85.1,"n":105,"o":85.1,"t":"2026-10-15T04:00:00Z","v":11367,"vw":85.448399},{"c":85,"h":85.89,"l":84.8,"n":89,"o":85.88,"t":"2026-10-16T04:00:00Z","v":5498,"vw":85.108917},{"c":85.0595,"h":85.44,"l":85.0595,"n":81,"o":85.44,"t":"2026-10-19T04:00:00Z","v":5238,"vw":85.134671},{"c":85.3837,"h":85.439,"l":84.91,"n":89,"o":84.91,"t":"2026-10-20T04:00:00Z","v":15823,"vw":85.328557},{"c":85.5841,"h":85.89,"l":85.2972,"n":83,"o":85.89,"t":"2026-10-21T04:00:00Z","v":7723,"vw":85.527956},{"c":84.67,"h":84.94,"l":84.64,"n":67,"o":84.7597,"t":"2026-10-22T04:00:00Z","v":5338,"vw":84.808886}],"volatilityBars":[{"c":84.53,"h":84.53,"l":84.53,"n":4,"o":84.53,"t":"2026-09-21T13:30:00Z","v":160,"vw":84.53},{"c":84.6,"h":84.6,"l":84.5,"n":19,"o":84.51,"t":"2026-09-21T14:15:00Z","v":2766,"vw":84.531244},{"c":84.6899,"h":84.6899,"l":84.6899,"n":1,"o":84.6899,"t":"2026-09-21T15:30:00Z","v":300,"vw":84.6899},{"c":84.86,"h":84.86,"l":84.86,"n":4,"o":84.86,"t":"2026-09-21T16:15:00Z","v":372,"vw":84.86},{"c":84.94,"h":84.95,"l":84.94,"n":7,"o":84.95,"t":"2026-09-21T16:45:00Z","v":749,"vw":84.948571},{"c":84.9469,"h":84.9469,"l":84.9469,"n":2,"o":84.9469,"t":"2026-09-21T17:30:00Z","v":336,"vw":84.9469},{"c":85.08,"h":85.08,"l":85.01,"n":7,"o":85.08,"t":"2026-09-21T17:45:00Z","v":1020,"vw":85.06},{"c":85.12,"h":85.12,"l":85.12,"n":4,"o":85.12,"t":"2026-09-21T18:00:00Z","v":146,"vw":85.12},{"c":85.145,"h":85.145,"l":85.145,"n":1,"o":85.145,"t":"2026-09-21T18:15:00Z","v":425,"vw":85.145},{"c":85.18,"h":85.18,"l":85.18,"n":2,"o":85.18,"t":"2026-09-21T18:30:00Z","v":235,"vw":85.18},{"c":85.1155,"h":85.18,"l":85.1155,"n":6,"o":85.18,"t":"2026-09-21T19:00:00Z","v":437,"vw":85.143817},{"c":85.12,"h":85.18,"l":85.12,"n":3,"o":85.18,"t":"2026-09-21T19:15:00Z","v":1045,"vw":85.151866},{"c":84.99,"h":84.99,"l":84.98,"n":8,"o":84.98,"t":"2026-09-21T20:00:00Z","v":4182,"vw":84.984744},{"c":84.77,"h":84.8,"l":84.73,"n":6,"o":84.78,"t":"2026-09-22T13:45:00Z","v":824,"vw":84.758932},{"c":84.8,"h":84.8,"l":84.8,"n":3,"o":84.8,"t":"2026-09-22T14:00:00Z","v":118,"vw":84.8},{"c":84.69,"h":84.69,"l":84.68,"n":6,"o":84.68,"t":"2026-09-22T16:00:00Z","v":1500,"vw":84.688},{"c":84.5573,"h":84.6323,"l":84.5573,"n":2,"o":84.6323,"t":"2026-09-22T16:15:00Z","v":393,"vw":84.581346},{"c":84.635,"h":84.635,"l":84.635,"n":3,"o":84.635,"t":"2026-09-22T16:45:00Z","v":270,"vw":84.635},{"c":84.705,"h":84.705,"l":84.705,"n":1,"o":84.705,"t":"2026-09-22T18:00:00Z","v":182,"vw":84.705},{"c":84.7131,"h":84.7131,"l":84.675,"n":2,"o":84.675,"t":"2026-09-22T18:15:00Z","v":638,"vw":84.695483},{"c":84.7,"h":84.7,"l":84.69,"n":4,"o":84.69,"t":"2026-09-22T19:00:00Z","v":1000,"vw":84.698},{"c":84.6944,"h":84.699,"l":84.62,"n":16,"o":84.62,"t":"2026-09-22T19:15:00Z","v":2125,"vw":84.660678},{"c":84.65,"h":84.65,"l":84.63,"n":3,"o":84.63,"t":"2026-09-23T11:15:00Z","v":1994,"vw":84.64},{"c":84.71,"h":84.76,"l":84.49,"n":23,"o":84.49,"t":"2026-09-23T13:30:00Z","v":3326,"vw":84.710244},{"c":84.42,"h":84.42,"l":84.42,"n":3,"o":84.42,"t":"2026-09-23T14:45:00Z","v":135,"vw":84.42},{"c":84.38,"h":84.38,"l":84.37,"n":6,"o":84.37,"t":"2026-09-23T16:00:00Z","v":1250,"vw":84.3776},{"c":84.0908,"h":84.26,"l":84.0908,"n":3,"o":84.26,"t":"2026-09-23T17:00:00Z","v":588,"vw":84.219069},{"c":84.32,"h":84.32,"l":84.266,"n":6,"o":84.29,"t":"2026-09-23T17:30:00Z","v":1977,"vw":84.280725},{"c":84.1501,"h":84.2246,"l":84.15,"n":9,"o":84.22,"t":"2026-09-23T18:45:00Z","v":959,"vw":84.181847},{"c":84.25,"h":84.26,"l":84.215,"n":14,"o":84.215,"t":"2026-09-23T19:00:00Z","v":2829,"vw":84.232572},{"c":84.12,"h":84.12,"l":84.12,"n":2,"o":84.12,"t":"2026-09-23T19:15:00Z","v":257,"vw":84.12},{"c":84.08,"h":84.08,"l":84.055,"n":2,"o":84.055,"t":"2026-09-23T19:45:00Z","v":290,"vw":84.066552},{"c":83.955,"h":83.955,"l":83.955,"n":1,"o":83.955,"t":"2026-09-24T13:45:00Z","v":122,"vw":83.955},{"c":84.07,"h":84.07,"l":84.07,"n":6,"o":84.07,"t":"2026-09-24T14:00:00Z","v":685,"vw":84.07},{"c":84.03,"h":84.11,"l":84.01,"n":3,"o":84.01,"t":"2026-09-24T14:30:00Z","v":526,"vw":84.075779},{"c":83.9484,"h":83.9484,"l":83.87,"n":5,"o":83.87,"t":"2026-09-24T15:30:00Z","v":572,"vw":83.907619},{"c":83.97,"h":83.97,"l":83.97,"n":4,"o":83.97,"t":"2026-09-24T15:45:00Z","v":227,"vw":83.97},{"c":84.125,"h":84.125,"l":84.125,"n":2,"o":84.125,"t":"2026-09-24T16:15:00Z","v":130,"vw":84.125},{"c":84.25,"h":84.25,"l":84.25,"n":2,"o":84.25,"t":"2026-09-24T16:45:00Z","v":190,"vw":84.25},{"c":84.025,"h":84.025,"l":84.025,"n":2,"o":84.025,"t":"2026-09-24T17:30:00Z","v":254,"vw":84.025},{"c":84.1899,"h":84.1899,"l":84.1899,"n":1,"o":84.1899,"t":"2026-09-24T19:15:00Z","v":395,"vw":84.1899},{"c":84.1888,"h":84.2,"l":84.135,"n":7,"o":84.135,"t":"2026-09-24T19:30:00Z","v":1661,"vw":84.173947},{"c":84.15,"h":84.15,"l":84.15,"n":1,"o":84.15,"t":"2026-09-24T19:45:00Z","v":145,"vw":84.15},{"c":84.17,"h":84.17,"l":84.17,"n":4,"o":84.17,"t":"2026-09-24T20:00:00Z","v":169,"vw":84.17},{"c":84.3999,"h":84.3999,"l":84.11,"n":5,"o":84.11,"t":"2026-09-25T13:30:00Z","v":447,"vw":84.213163},{"c":84.355,"h":84.355,"l":84.21,"n":4,"o":84.21,"t":"2026-09-25T13:45:00Z","v":377,"vw":84.299867},{"c":84.12,"h":84.12,"l":84.12,"n":1,"o":84.12,"t":"2026-09-25T14:15:00Z","v":125,"vw":84.12},{"c":84.25,"h":84.26,"l":84.24,"n":9,"o":84.259,"t":"2026-09-25T14:30:00Z","v":1781,"vw":84.256056},{"c":84.2599,"h":84.2599,"l":84.2599,"n":1,"o":84.2599,"t":"2026-09-25T14:45:00Z","v":175,"vw":84.2599},{"c":84.365,"h":84.37,"l":84.356,"n":7,"o":84.356,"t":"2026-09-25T15:00:00Z","v":2202,"vw":84.3575},{"c":84.46,"h":84.46,"l":84.46,"n":2,"o":84.46,"t":"2026-09-25T17:00:00Z","v":116,"vw":84.46},{"c":84.449,"h":84.449,"l":84.405,"n":3,"o":84.405,"t":"2026-09-25T17:15:00Z","v":647,"vw":84.427},{"c":84.43,"h":84.46,"l":84.39,"n":8,"o":84.46,"t":"2026-09-25T19:15:00Z","v":716,"vw":84.427674},{"c":84.5101,"h":84.53,"l":84.51,"n":81,"o":84.51,"t":"2026-09-25T19:45:00Z","v":17624,"vw":84.515789},{"c":83.6455,"h":83.66,"l":83.641,"n":3,"o":83.66,"t":"2026-09-28T15:30:00Z","v":457,"vw":83.647688},{"c":83.759,"h":83.759,"l":83.759,"n":1,"o":83.759,"t":"2026-09-28T15:45:00Z","v":1038,"vw":83.759},{"c":83.72,"h":83.73,"l":83.67,"n":9,"o":83.67,"t":"2026-09-28T16:00:00Z","v":2243,"vw":83.678948},{"c":83.83,"h":83.83,"l":83.83,"n":1,"o":83.83,"t":"2026-09-28T16:45:00Z","v":100,"vw":83.83},{"c":83.97,"h":83.97,"l":83.97,"n":1,"o":83.97,"t":"2026-09-28T17:15:00Z","v":175,"vw":83.97},{"c":83.88,"h":83.88,"l":83.88,"n":1,"o":83.88,"t":"2026-09-28T17:30:00Z","v":100,"vw":83.88},{"c":83.96,"h":84.039,"l":83.96,"n":9,"o":84.03,"t":"2026-09-28T18:00:00Z","v":1311,"vw":84.025289},{"c":83.98,"h":84.02,"l":83.965,"n":4,"o":84.02,"t":"2026-09-28T18:15:00Z","v":476,"vw":83.981055},{"c":84.03,"h":84.03,"l":84.03,"n":4,"o":84.03,"t":"2026-09-28T18:30:00Z","v":236,"vw":84.03},{"c":83.92,"h":83.92,"l":83.85,"n":2,"o":83.85,"t":"2026-09-28T19:15:00Z","v":234,"vw":83.890085},{"c":83.8357,"h":83.85,"l":83.8357,"n":4,"o":83.84,"t":"2026-09-28T19:30:00Z","v":328,"vw":83.841388},{"c":83.76,"h":83.76,"l":83.76,"n":1,"o":83.76,"t":"2026-09-28T19:45:00Z","v":100,"vw":83.76},{"c":83.77,"h":83.77,"l":83.77,"n":6,"o":83.77,"t":"2026-09-29T12:30:00Z","v":1001,"vw":83.77},{"c":83.77,"h":83.77,"l":83.77,"n":1,"o":83.77,"t":"2026-09-29T13:15:00Z","v":992,"vw":83.77},{"c":83.92,"h":84.01,"l":83.92,"n":7,"o":84.01,"t":"2026-09-29T13:30:00Z","v":10956,"vw":83.921669},{"c":83.75,"h":83.9243,"l":83.75,"n":4,"o":83.9243,"t":"2026-09-29T13:45:00Z","v":299,"vw":83.812795},{"c":83.8,"h":83.8,"l":83.8,"n":1,"o":83.8,"t":"2026-09-29T14:15:00Z","v":407,"vw":83.8},{"c":83.695,"h":83.695,"l":83.695,"n":1,"o":83.695,"t":"2026-09-29T14:30:00Z","v":186,"vw":83.695},{"c":83.59,"h":83.62,"l":83.59,"n":6,"o":83.62,"t":"2026-09-29T15:00:00Z","v":813,"vw":83.607143},{"c":83.56,"h":83.56,"l":83.56,"n":1,"o":83.56,"t":"2026-09-29T15:30:00Z","v":274,"vw":83.56},{"c":83.54,"h":83.54,"l":83.54,"n":1,"o":83.54,"t":"2026-09-29T16:15:00Z","v":300,"vw":83.54},{"c":83.6,"h":83.6,"l":83.6,"n":4,"o":83.6,"t":"2026-09-29T16:45:00Z","v":317,"vw":83.6},{"c":83.54,"h":83.54,"l":83.54,"n":1,"o":83.54,"t":"2026-09-29T17:00:00Z","v":914,"vw":83.54},{"c":83.779,"h":83.779,"l":83.6802,"n":3,"o":83.6802,"t":"2026-09-29T18:00:00Z","v":357,"vw":83.748799},{"c":83.804,"h":83.804,"l":83.795,"n":10,"o":83.8,"t":"2026-09-29T18:15:00Z","v":1121,"vw":83.799931},{"c":83.86,"h":83.86,"l":83.845,"n":2,"o":83.845,"t":"2026-09-29T19:15:00Z","v":1954,"vw":83.859086},{"c":83.93,"h":83.93,"l":83.88,"n":5,"o":83.88,"t":"2026-09-29T19:30:00Z","v":386,"vw":83.899231},{"c":83.91,"h":83.91,"l":83.91,"n":5,"o":83.91,"t":"2026-09-29T20:00:00Z","v":112,"vw":83.91},{"c":83.99,"h":84,"l":83.99,"n":7,"o":84,"t":"2026-09-29T21:45:00Z","v":2999,"vw":83.995},{"c":83.9636,"h":83.9636,"l":83.94,"n":8,"o":83.94,"t":"2026-09-30T13:45:00Z","v":562,"vw":83.955931},{"c":84.1,"h":84.11,"l":84.1,"n":6,"o":84.1,"t":"2026-09-30T14:00:00Z","v":1190,"vw":84.101681},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-09-30T15:00:00Z","v":509,"vw":84},{"c":84.04,"h":84.05,"l":84.04,"n":5,"o":84.05,"t":"2026-09-30T15:30:00Z","v":488,"vw":84.0475},{"c":83.94,"h":83.94,"l":83.94,"n":2,"o":83.94,"t":"2026-09-30T18:00:00Z","v":120,"vw":83.94},{"c":83.785,"h":83.785,"l":83.785,"n":1,"o":83.785,"t":"2026-09-30T18:45:00Z","v":744,"vw":83.785},{"c":83.71,"h":83.71,"l":83.6499,"n":3,"o":83.6499,"t":"2026-09-30T19:30:00Z","v":1167,"vw":83.70325},{"c":83.4,"h":83.4,"l":83.4,"n":4,"o":83.4,"t":"2026-09-30T19:45:00Z","v":166,"vw":83.4},{"c":83.5,"h":83.5,"l":83.5,"n":7,"o":83.5,"t":"2026-09-30T20:45:00Z","v":1503,"vw":83.5},{"c":83.49,"h":83.49,"l":83.49,"n":2,"o":83.49,"t":"2026-09-30T21:00:00Z","v":1499,"vw":83.49},{"c":83.79,"h":83.79,"l":83.78,"n":2,"o":83.78,"t":"2026-10-01T13:15:00Z","v":200,"vw":83.785},{"c":83.732,"h":83.91,"l":83.565,"n":10,"o":83.91,"t":"2026-10-01T13:30:00Z","v":5498,"vw":83.873424},{"c":83.15,"h":83.15,"l":83.1,"n":3,"o":83.1,"t":"2026-10-01T14:00:00Z","v":2459,"vw":83.102034},{"c":83.185,"h":83.185,"l":83.185,"n":1,"o":83.185,"t":"2026-10-01T14:15:00Z","v":504,"vw":83.185},{"c":83.205,"h":83.205,"l":83.151,"n":5,"o":83.1511,"t":"2026-10-01T14:45:00Z","v":2725,"vw":83.176273},{"c":83.539,"h":83.65,"l":83.539,"n":3,"o":83.65,"t":"2026-10-01T18:00:00Z","v":1176,"vw":83.574474},{"c":83.6116,"h":83.6116,"l":83.6116,"n":2,"o":83.6116,"t":"2026-10-01T18:30:00Z","v":240,"vw":83.6116},{"c":83.64,"h":83.64,"l":83.64,"n":1,"o":83.64,"t":"2026-10-01T19:00:00Z","v":1052,"vw":83.64},{"c":83.631,"h":83.631,"l":83.631,"n":3,"o":83.631,"t":"2026-10-01T19:15:00Z","v":233,"vw":83.631},{"c":83.705,"h":83.705,"l":83.6999,"n":5,"o":83.7,"t":"2026-10-01T19:45:00Z","v":1076,"vw":83.700654},{"c":83.67,"h":83.67,"l":83.67,"n":3,"o":83.67,"t":"2026-10-01T20:00:00Z","v":222,"vw":83.67},{"c":84.19,"h":84.19,"l":84.095,"n":14,"o":84.14,"t":"2026-10-02T14:45:00Z","v":1328,"vw":84.143484},{"c":83.976,"h":84,"l":83.976,"n":6,"o":84,"t":"2026-10-02T16:30:00Z","v":835,"vw":83.982038},{"c":84.04,"h":84.04,"l":83.985,"n":6,"o":83.985,"t":"2026-10-02T16:45:00Z","v":1132,"vw":84.0125},{"c":84.0384,"h":84.0384,"l":84.0384,"n":2,"o":84.0384,"t":"2026-10-02T17:00:00Z","v":339,"vw":84.0384},{"c":83.95,"h":83.95,"l":83.95,"n":1,"o":83.95,"t":"2026-10-02T17:15:00Z","v":1349,"vw":83.95},{"c":83.9466,"h":83.9466,"l":83.9466,"n":1,"o":83.9466,"t":"2026-10-02T18:30:00Z","v":239,"vw":83.9466},{"c":83.9555,"h":84.0151,"l":83.9555,"n":13,"o":84.01,"t":"2026-10-02T18:45:00Z","v":1317,"vw":83.983665},{"c":83.98,"h":83.98,"l":83.98,"n":1,"o":83.98,"t":"2026-10-02T19:00:00Z","v":515,"vw":83.98},{"c":84.2,"h":84.2,"l":84.2,"n":5,"o":84.2,"t":"2026-10-05T14:15:00Z","v":402,"vw":84.2},{"c":84.29,"h":84.3,"l":84.27,"n":18,"o":84.29,"t":"2026-10-05T15:15:00Z","v":1992,"vw":84.289955},{"c":84.365,"h":84.365,"l":84.365,"n":1,"o":84.365,"t":"2026-10-05T15:30:00Z","v":203,"vw":84.365},{"c":84.47,"h":84.47,"l":84.46,"n":3,"o":84.46,"t":"2026-10-05T16:30:00Z","v":506,"vw":84.466047},{"c":84.51,"h":84.518,"l":84.51,"n":3,"o":84.518,"t":"2026-10-05T16:45:00Z","v":556,"vw":84.516559},{"c":84.5,"h":84.52,"l":84.48,"n":15,"o":84.51,"t":"2026-10-05T17:15:00Z","v":1972,"vw":84.503499},{"c":84.5099,"h":84.5099,"l":84.5099,"n":4,"o":84.5099,"t":"2026-10-05T17:30:00Z","v":266,"vw":84.5099},{"c":84.4601,"h":84.4601,"l":84.4601,"n":2,"o":84.4601,"t":"2026-10-05T17:45:00Z","v":220,"vw":84.4601},{"c":84.58,"h":84.6199,"l":84.58,"n":3,"o":84.6199,"t":"2026-10-05T19:15:00Z","v":1886,"vw":84.596346},{"c":84.51,"h":84.51,"l":84.51,"n":2,"o":84.51,"t":"2026-10-05T19:45:00Z","v":240,"vw":84.51},{"c":84.6803,"h":84.6803,"l":84.6803,"n":2,"o":84.6803,"t":"2026-10-06T13:45:00Z","v":115,"vw":84.6803},{"c":85.04,"h":85.04,"l":85.04,"n":2,"o":85.04,"t":"2026-10-06T15:30:00Z","v":306,"vw":85.04},{"c":84.99,"h":84.99,"l":84.99,"n":1,"o":84.99,"t":"2026-10-06T15:45:00Z","v":101,"vw":84.99},{"c":85.0845,"h":85.0845,"l":85.07,"n":3,"o":85.07,"t":"2026-10-06T16:00:00Z","v":339,"vw":85.080066},{"c":84.97,"h":85.04,"l":84.9662,"n":11,"o":84.99,"t":"2026-10-06T16:15:00Z","v":1289,"vw":84.986419},{"c":84.98,"h":84.98,"l":84.98,"n":1,"o":84.98,"t":"2026-10-06T17:30:00Z","v":2975,"vw":84.98},{"c":84.96,"h":84.96,"l":84.9,"n":8,"o":84.92,"t":"2026-10-06T17:45:00Z","v":798,"vw":84.91455},{"c":84.955,"h":84.97,"l":84.955,"n":2,"o":84.97,"t":"2026-10-06T19:00:00Z","v":411,"vw":84.964562},{"c":84.96,"h":84.96,"l":84.96,"n":1,"o":84.96,"t":"2026-10-06T19:15:00Z","v":280,"vw":84.96},{"c":84.89,"h":84.93,"l":84.89,"n":6,"o":84.93,"t":"2026-10-06T19:30:00Z","v":556,"vw":84.900846},{"c":84.8982,"h":84.8982,"l":84.8982,"n":1,"o":84.8982,"t":"2026-10-06T19:45:00Z","v":100,"vw":84.8982},{"c":84.3524,"h":84.3524,"l":84.325,"n":5,"o":84.325,"t":"2026-10-07T14:15:00Z","v":801,"vw":84.341525},{"c":84.525,"h":84.525,"l":84.525,"n":1,"o":84.525,"t":"2026-10-07T16:15:00Z","v":334,"vw":84.525},{"c":84.53,"h":84.55,"l":84.53,"n":10,"o":84.55,"t":"2026-10-07T16:45:00Z","v":988,"vw":84.543889},{"c":84.605,"h":84.605,"l":84.605,"n":2,"o":84.605,"t":"2026-10-07T18:00:00Z","v":120,"vw":84.605},{"c":84.585,"h":84.585,"l":84.585,"n":1,"o":84.585,"t":"2026-10-07T18:30:00Z","v":380,"vw":84.585},{"c":84.68,"h":84.68,"l":84.67,"n":10,"o":84.68,"t":"2026-10-07T18:45:00Z","v":980,"vw":84.677778},{"c":84.64,"h":84.64,"l":84.64,"n":1,"o":84.64,"t":"2026-10-07T19:00:00Z","v":126,"vw":84.64},{"c":84.595,"h":84.595,"l":84.5591,"n":2,"o":84.5591,"t":"2026-10-07T19:15:00Z","v":956,"vw":84.588766},{"c":84.4899,"h":84.4899,"l":84.4899,"n":1,"o":84.4899,"t":"2026-10-08T14:45:00Z","v":135,"vw":84.4899},{"c":84.4368,"h":84.45,"l":84.36,"n":7,"o":84.43,"t":"2026-10-08T15:15:00Z","v":751,"vw":84.416272},{"c":84.5099,"h":84.51,"l":84.509,"n":4,"o":84.509,"t":"2026-10-08T15:45:00Z","v":1305,"vw":84.509731},{"c":84.545,"h":84.545,"l":84.545,"n":1,"o":84.545,"t":"2026-10-08T16:30:00Z","v":170,"vw":84.545},{"c":84.54,"h":84.54,"l":84.54,"n":1,"o":84.54,"t":"2026-10-08T17:00:00Z","v":100,"vw":84.54},{"c":84.54,"h":84.54,"l":84.54,"n":4,"o":84.54,"t":"2026-10-08T18:00:00Z","v":242,"vw":84.54},{"c":84.56,"h":84.56,"l":84.56,"n":1,"o":84.56,"t":"2026-10-08T18:15:00Z","v":166,"vw":84.56},{"c":84.61,"h":84.61,"l":84.609,"n":3,"o":84.609,"t":"2026-10-08T18:30:00Z","v":372,"vw":84.609689},{"c":84.7,"h":84.7,"l":84.7,"n":3,"o":84.7,"t":"2026-10-08T20:00:00Z","v":111,"vw":84.7},{"c":84.8974,"h":85.06,"l":84.7967,"n":3,"o":85.06,"t":"2026-10-09T13:30:00Z","v":675,"vw":84.928424},{"c":84.91,"h":84.91,"l":84.91,"n":1,"o":84.91,"t":"2026-10-09T13:45:00Z","v":250,"vw":84.91},{"c":84.82,"h":84.82,"l":84.82,"n":2,"o":84.82,"t":"2026-10-09T14:00:00Z","v":142,"vw":84.82},{"c":84.975,"h":84.975,"l":84.975,"n":1,"o":84.975,"t":"2026-10-09T14:15:00Z","v":119,"vw":84.975},{"c":84.893,"h":84.893,"l":84.893,"n":1,"o":84.893,"t":"2026-10-09T14:30:00Z","v":100,"vw":84.893},{"c":85.03,"h":85.03,"l":84.958,"n":4,"o":84.958,"t":"2026-10-09T14:45:00Z","v":550,"vw":84.981},{"c":84.965,"h":85,"l":84.9501,"n":18,"o":84.9501,"t":"2026-10-09T15:00:00Z","v":2247,"vw":84.969583},{"c":85.04,"h":85.05,"l":85.04,"n":2,"o":85.05,"t":"2026-10-09T15:15:00Z","v":370,"vw":85.043243},{"c":85.05,"h":85.05,"l":85.05,"n":1,"o":85.05,"t":"2026-10-09T16:00:00Z","v":100,"vw":85.05},{"c":85.1033,"h":85.1033,"l":85.095,"n":7,"o":85.1,"t":"2026-10-09T17:30:00Z","v":975,"vw":85.1007},{"c":85.12,"h":85.12,"l":85.08,"n":2,"o":85.08,"t":"2026-10-09T19:45:00Z","v":322,"vw":85.095776},{"c":85.12,"h":85.12,"l":85.12,"n":5,"o":85.12,"t":"2026-10-09T20:00:00Z","v":478,"vw":85.12},{"c":85.43,"h":85.46,"l":85.43,"n":3,"o":85.46,"t":"2026-10-12T15:00:00Z","v":300,"vw":85.4498},{"c":85.4816,"h":85.4816,"l":85.4816,"n":3,"o":85.4816,"t":"2026-10-12T16:00:00Z","v":294,"vw":85.4816},{"c":85.45,"h":85.45,"l":85.45,"n":1,"o":85.45,"t":"2026-10-12T16:30:00Z","v":100,"vw":85.45},{"c":85.4499,"h":85.4499,"l":85.4499,"n":1,"o":85.4499,"t":"2026-10-12T16:45:00Z","v":340,"vw":85.4499},{"c":85.44,"h":85.44,"l":85.44,"n":1,"o":85.44,"t":"2026-10-12T17:30:00Z","v":2187,"vw":85.44},{"c":85.31,"h":85.31,"l":85.28,"n":9,"o":85.28,"t":"2026-10-12T18:45:00Z","v":1122,"vw":85.29448},{"c":85.31,"h":85.3151,"l":85.31,"n":2,"o":85.3151,"t":"2026-10-12T19:00:00Z","v":264,"vw":85.312569},{"c":85.3245,"h":85.3245,"l":85.315,"n":5,"o":85.32,"t":"2026-10-12T19:30:00Z","v":605,"vw":85.321173},{"c":85.28,"h":85.28,"l":85.28,"n":3,"o":85.28,"t":"2026-10-12T19:45:00Z","v":751,"vw":85.28},{"c":85.2,"h":85.2,"l":85.2,"n":2,"o":85.2,"t":"2026-10-13T13:30:00Z","v":1498,"vw":85.2},{"c":85.23,"h":85.28,"l":85.2,"n":3,"o":85.2,"t":"2026-10-13T16:00:00Z","v":570,"vw":85.224737},{"c":85.225,"h":85.225,"l":85.225,"n":1,"o":85.225,"t":"2026-10-13T16:15:00Z","v":201,"vw":85.225},{"c":85.28,"h":85.28,"l":85.28,"n":2,"o":85.28,"t":"2026-10-13T17:15:00Z","v":600,"vw":85.28},{"c":85.48,"h":85.48,"l":85.45,"n":6,"o":85.45,"t":"2026-10-13T19:15:00Z","v":43396,"vw":85.479631},{"c":85.205,"h":85.205,"l":85.205,"n":1,"o":85.205,"t":"2026-10-14T13:30:00Z","v":202,"vw":85.205},{"c":84.94,"h":84.94,"l":84.91,"n":7,"o":84.91,"t":"2026-10-14T14:45:00Z","v":678,"vw":84.9175},{"c":84.83,"h":84.92,"l":84.83,"n":7,"o":84.92,"t":"2026-10-14T15:00:00Z","v":832,"vw":84.876958},{"c":84.9351,"h":84.9351,"l":84.9,"n":2,"o":84.9,"t":"2026-10-14T15:15:00Z","v":2130,"vw":84.91755},{"c":84.8496,"h":84.959,"l":84.8496,"n":7,"o":84.959,"t":"2026-10-14T15:30:00Z","v":1692,"vw":84.872659},{"c":84.845,"h":84.845,"l":84.845,"n":1,"o":84.845,"t":"2026-10-14T15:45:00Z","v":118,"vw":84.845},{"c":84.76,"h":84.76,"l":84.76,"n":2,"o":84.76,"t":"2026-10-14T17:00:00Z","v":803,"vw":84.76},{"c":84.75,"h":84.75,"l":84.7,"n":11,"o":84.7,"t":"2026-10-14T17:30:00Z","v":1308,"vw":84.704216},{"c":84.68,"h":84.68,"l":84.68,"n":15,"o":84.68,"t":"2026-10-14T17:45:00Z","v":2157,"vw":84.68},{"c":84.7394,"h":84.74,"l":84.72,"n":3,"o":84.72,"t":"2026-10-14T18:15:00Z","v":1858,"vw":84.738004},{"c":84.71,"h":84.72,"l":84.71,"n":2,"o":84.72,"t":"2026-10-14T19:00:00Z","v":869,"vw":84.717468},{"c":84.78,"h":84.78,"l":84.78,"n":1,"o":84.78,"t":"2026-10-14T19:15:00Z","v":767,"vw":84.78},{"c":84.849,"h":84.849,"l":84.849,"n":1,"o":84.849,"t":"2026-10-14T19:30:00Z","v":472,"vw":84.849},{"c":84.95,"h":84.95,"l":84.95,"n":3,"o":84.95,"t":"2026-10-14T20:00:00Z","v":121,"vw":84.95},{"c":85.1,"h":85.1,"l":85.1,"n":1,"o":85.1,"t":"2026-10-15T14:00:00Z","v":600,"vw":85.1},{"c":85.135,"h":85.135,"l":85.135,"n":2,"o":85.135,"t":"2026-10-15T14:15:00Z","v":156,"vw":85.135},{"c":85.425,"h":85.5,"l":85.425,"n":18,"o":85.49,"t":"2026-10-15T15:15:00Z","v":2977,"vw":85.463264},{"c":85.365,"h":85.365,"l":85.365,"n":2,"o":85.365,"t":"2026-10-15T15:45:00Z","v":450,"vw":85.365},{"c":85.235,"h":85.235,"l":85.235,"n":1,"o":85.235,"t":"2026-10-15T16:45:00Z","v":206,"vw":85.235},{"c":85.46,"h":85.46,"l":85.46,"n":2,"o":85.46,"t":"2026-10-15T18:00:00Z","v":128,"vw":85.46},{"c":85.48,"h":85.529,"l":85.4401,"n":16,"o":85.529,"t":"2026-10-15T19:45:00Z","v":5692,"vw":85.501684},{"c":85.89,"h":85.89,"l":85.8704,"n":10,"o":85.88,"t":"2026-10-16T13:45:00Z","v":867,"vw":85.87765},{"c":85.694,"h":85.7,"l":85.694,"n":4,"o":85.7,"t":"2026-10-16T14:45:00Z","v":283,"vw":85.697},{"c":85.61,"h":85.61,"l":85.61,"n":2,"o":85.61,"t":"2026-10-16T15:00:00Z","v":146,"vw":85.61},{"c":85.4512,"h":85.4512,"l":85.4512,"n":1,"o":85.4512,"t":"2026-10-16T15:30:00Z","v":139,"vw":85.4512},{"c":85.03,"h":85.03,"l":85.03,"n":2,"o":85.03,"t":"2026-10-16T17:30:00Z","v":102,"vw":85.03},{"c":84.869,"h":84.869,"l":84.8,"n":6,"o":84.8,"t":"2026-10-16T18:30:00Z","v":2386,"vw":84.816771},{"c":84.82,"h":84.82,"l":84.82,"n":1,"o":84.82,"t":"2026-10-16T18:45:00Z","v":105,"vw":84.82},{"c":84.8501,"h":84.865,"l":84.85,"n":3,"o":84.865,"t":"2026-10-16T19:30:00Z","v":300,"vw":84.855033},{"c":85,"h":85,"l":85,"n":6,"o":85,"t":"2026-10-16T20:00:00Z","v":314,"vw":85},{"c":85.44,"h":85.44,"l":85.44,"n":2,"o":85.44,"t":"2026-10-19T13:30:00Z","v":202,"vw":85.44},{"c":85.239,"h":85.239,"l":85.239,"n":3,"o":85.239,"t":"2026-10-19T14:15:00Z","v":236,"vw":85.239},{"c":85.285,"h":85.285,"l":85.285,"n":1,"o":85.285,"t":"2026-10-19T15:45:00Z","v":263,"vw":85.285},{"c":85.2,"h":85.2,"l":85.2,"n":1,"o":85.2,"t":"2026-10-19T16:00:00Z","v":100,"vw":85.2},{"c":85.155,"h":85.155,"l":85.095,"n":5,"o":85.095,"t":"2026-10-19T16:30:00Z","v":801,"vw":85.118162},{"c":85.07,"h":85.081,"l":85.07,"n":5,"o":85.081,"t":"2026-10-19T17:15:00Z","v":2328,"vw":85.078675},{"c":85.1784,"h":85.1784,"l":85.145,"n":4,"o":85.145,"t":"2026-10-19T18:15:00Z","v":269,"vw":85.161283},{"c":85.11,"h":85.11,"l":85.11,"n":2,"o":85.11,"t":"2026-10-19T18:30:00Z","v":102,"vw":85.11},{"c":85.195,"h":85.195,"l":85.195,"n":2,"o":85.195,"t":"2026-10-19T19:15:00Z","v":127,"vw":85.195},{"c":84.91,"h":84.91,"l":84.91,"n":1,"o":84.91,"t":"2026-10-20T13:30:00Z","v":704,"vw":84.91},{"c":85.329,"h":85.329,"l":85.329,"n":1,"o":85.329,"t":"2026-10-20T13:45:00Z","v":112,"vw":85.329},{"c":85.32,"h":85.32,"l":85.32,"n":3,"o":85.32,"t":"2026-10-20T14:00:00Z","v":3458,"vw":85.32},{"c":85.38,"h":85.38,"l":85.281,"n":4,"o":85.32,"t":"2026-10-20T15:30:00Z","v":680,"vw":85.336075},{"c":85.3,"h":85.38,"l":85.3,"n":3,"o":85.38,"t":"2026-10-20T16:45:00Z","v":531,"vw":85.315504},{"c":85.25,"h":85.26,"l":85.25,"n":2,"o":85.26,"t":"2026-10-20T17:00:00Z","v":926,"vw":85.25351},{"c":85.28,"h":85.28,"l":85.28,"n":1,"o":85.28,"t":"2026-10-20T17:15:00Z","v":239,"vw":85.28},{"c":85.439,"h":85.439,"l":85.39,"n":2,"o":85.39,"t":"2026-10-20T17:45:00Z","v":3530,"vw":85.400633},{"c":85.399,"h":85.4193,"l":85.399,"n":6,"o":85.4193,"t":"2026-10-20T18:15:00Z","v":649,"vw":85.408105},{"c":85.301,"h":85.39,"l":85.301,"n":5,"o":85.389,"t":"2026-10-20T18:45:00Z","v":485,"vw":85.357941},{"c":85.37,"h":85.37,"l":85.37,"n":6,"o":85.37,"t":"2026-10-20T19:00:00Z","v":1391,"vw":85.37},{"c":85.33,"h":85.37,"l":85.33,"n":12,"o":85.37,"t":"2026-10-20T19:15:00Z","v":2557,"vw":85.34876},{"c":85.3,"h":85.89,"l":85.3,"n":5,"o":85.89,"t":"2026-10-21T13:30:00Z","v":363,"vw":85.664809},{"c":85.479,"h":85.479,"l":85.4785,"n":2,"o":85.4785,"t":"2026-10-21T13:45:00Z","v":200,"vw":85.47875},{"c":85.2972,"h":85.2972,"l":85.2972,"n":1,"o":85.2972,"t":"2026-10-21T14:15:00Z","v":214,"vw":85.2972},{"c":85.3,"h":85.3,"l":85.3,"n":3,"o":85.3,"t":"2026-10-21T14:30:00Z","v":159,"vw":85.3},{"c":85.36,"h":85.42,"l":85.36,"n":3,"o":85.42,"t":"2026-10-21T15:00:00Z","v":428,"vw":85.388037},{"c":85.569,"h":85.57,"l":85.569,"n":3,"o":85.57,"t":"2026-10-21T16:30:00Z","v":2459,"vw":85.5695},{"c":85.63,"h":85.63,"l":85.63,"n":5,"o":85.63,"t":"2026-10-21T18:00:00Z","v":239,"vw":85.63},{"c":85.585,"h":85.63,"l":85.585,"n":7,"o":85.63,"t":"2026-10-21T18:45:00Z","v":660,"vw":85.602078},{"c":85.47,"h":85.47,"l":85.47,"n":1,"o":85.47,"t":"2026-10-21T19:00:00Z","v":100,"vw":85.47},{"c":85.51,"h":85.51,"l":85.51,"n":3,"o":85.51,"t":"2026-10-21T19:30:00Z","v":2152,"vw":85.51},{"c":84.7597,"h":84.7597,"l":84.7597,"n":1,"o":84.7597,"t":"2026-10-22T15:00:00Z","v":240,"vw":84.7597},{"c":84.69,"h":84.77,"l":84.69,"n":5,"o":84.77,"t":"2026-10-22T15:30:00Z","v":1134,"vw":84.699266},{"c":84.78,"h":84.78,"l":84.7255,"n":2,"o":84.7255,"t":"2026-10-22T15:45:00Z","v":200,"vw":84.75275},{"c":84.89,"h":84.92,"l":84.885,"n":9,"o":84.92,"t":"2026-10-22T16:00:00Z","v":1800,"vw":84.895},{"c":84.94,"h":84.94,"l":84.94,"n":1,"o":84.94,"t":"2026-10-22T16:15:00Z","v":200,"vw":84.94},{"c":84.8763,"h":84.93,"l":84.8763,"n":2,"o":84.93,"t":"2026-10-22T16:30:00Z","v":348,"vw":84.91318},{"c":84.77,"h":84.77,"l":84.64,"n":2,"o":84.64,"t":"2026-10-22T16:45:00Z","v":300,"vw":84.683333},{"c":84.79,"h":84.79,"l":84.7045,"n":6,"o":84.7045,"t":"2026-10-22T17:15:00Z","v":387,"vw":84.74725},{"c":84.785,"h":84.81,"l":84.785,"n":2,"o":84.81,"t":"2026-10-22T17:30:00Z","v":200,"vw":84.7975},{"c":84.7,"h":84.7,"l":84.7,"n":1,"o":84.7,"t":"2026-10-22T18:00:00Z","v":100,"vw":84.7},{"c":84.67,"h":84.67,"l":84.67,"n":1,"o":84.67,"t":"2026-10-22T18:30:00Z","v":100,"vw":84.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[{"delta":0.85,"premium":4.061491031390133,"strike":88.74215246636771,"iv":0.14624484304932733,"gamma":0.06687959641255607,"theta":-0.005764125560538119,"vega":0.05543318385650225,"rho":-0.06188199132703477,"breakevenPct":0.039999661042264795}]},"raw":{"call":[],"put":[{"delta":0.85,"premium":4.061491031390133,"strike":88.74215246636771,"iv":0.14624484304932733,"gamma":0.06687959641255607,"theta":-0.005764125560538119,"vega":0.05543318385650225,"rho":-0.06188199132703477,"breakevenPct":0.039999661042264795}]}},"errors":["delta:partial"],"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"}}