{"symbol":"FQAL","url":"https://intraalpha.com/companies/FQAL","capturedAt":"2026-10-22T21:25:22.500Z","state":"ready","quote":{"symbol":"FQAL","last_price":84.6075,"prev_close":85.2,"regular_close":84.6075,"change":-0.5925,"change_pct":-0.6954,"regular_change":-0.5925,"regular_change_pct":-0.6954,"extended_change":0,"extended_change_pct":0,"bid":83.63,"ask":86.34,"bid_size":2900,"ask_size":2900,"volume":198325,"vwap":84.505073,"open":84.69,"high":84.79,"low":84.3101,"close":84.6075,"trade_count":468,"last_trade_at":"2026-10-22T20:10:00.003380831Z","last_quote_at":"2026-10-22T20:00:07.97834196Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:25:13.755861424-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.39,"dividend_yield":0.0114,"inception_date":"2016-09-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:25:21.796522+00:00"},"optionObservedAt":"2026-10-22T19:49:35.554Z","bars":[{"c":84.42,"h":84.42,"l":84.42,"n":4,"o":84.42,"t":"2026-10-15T13:30:00Z","v":1543,"vw":84.42},{"c":84.59,"h":84.59,"l":84.59,"n":3,"o":84.59,"t":"2026-10-15T13:35:00Z","v":124,"vw":84.59},{"c":84.7349,"h":84.7349,"l":84.7349,"n":3,"o":84.7349,"t":"2026-10-15T14:05:00Z","v":350,"vw":84.7349},{"c":84.75,"h":84.75,"l":84.75,"n":3,"o":84.75,"t":"2026-10-15T14:10:00Z","v":226,"vw":84.75},{"c":84.8192,"h":84.8192,"l":84.8192,"n":1,"o":84.8192,"t":"2026-10-15T14:15:00Z","v":448,"vw":84.8192},{"c":84.745,"h":84.745,"l":84.745,"n":4,"o":84.745,"t":"2026-10-15T14:20:00Z","v":204,"vw":84.745},{"c":84.72,"h":84.72,"l":84.72,"n":1,"o":84.72,"t":"2026-10-15T14:40:00Z","v":112,"vw":84.72},{"c":84.825,"h":84.825,"l":84.825,"n":6,"o":84.825,"t":"2026-10-15T14:45:00Z","v":1670,"vw":84.825},{"c":84.965,"h":84.965,"l":84.965,"n":1,"o":84.965,"t":"2026-10-15T15:20:00Z","v":232,"vw":84.965},{"c":84.935,"h":84.935,"l":84.935,"n":1,"o":84.935,"t":"2026-10-15T16:00:00Z","v":337,"vw":84.935},{"c":84.86,"h":84.9021,"l":84.86,"n":4,"o":84.9021,"t":"2026-10-15T16:15:00Z","v":436,"vw":84.883221},{"c":84.85,"h":84.85,"l":84.85,"n":5,"o":84.85,"t":"2026-10-15T16:25:00Z","v":300,"vw":84.85},{"c":84.89,"h":84.89,"l":84.89,"n":5,"o":84.89,"t":"2026-10-15T16:30:00Z","v":418,"vw":84.89},{"c":84.885,"h":84.885,"l":84.885,"n":3,"o":84.885,"t":"2026-10-15T16:35:00Z","v":127,"vw":84.885},{"c":84.88,"h":84.88,"l":84.88,"n":5,"o":84.88,"t":"2026-10-15T16:40:00Z","v":106,"vw":84.88},{"c":84.84,"h":84.84,"l":84.84,"n":1,"o":84.84,"t":"2026-10-15T16:55:00Z","v":281,"vw":84.84},{"c":84.915,"h":84.915,"l":84.915,"n":1,"o":84.915,"t":"2026-10-15T17:30:00Z","v":100,"vw":84.915},{"c":84.9853,"h":84.9853,"l":84.9853,"n":2,"o":84.9853,"t":"2026-10-15T17:45:00Z","v":116,"vw":84.9853},{"c":84.96,"h":85.005,"l":84.96,"n":3,"o":85.005,"t":"2026-10-15T18:00:00Z","v":547,"vw":84.971972},{"c":84.9,"h":84.9,"l":84.9,"n":2,"o":84.9,"t":"2026-10-15T18:10:00Z","v":500,"vw":84.9},{"c":84.929,"h":84.929,"l":84.85,"n":9,"o":84.85,"t":"2026-10-15T18:20:00Z","v":12810,"vw":84.926893},{"c":84.88,"h":84.88,"l":84.88,"n":4,"o":84.88,"t":"2026-10-15T18:35:00Z","v":642,"vw":84.88},{"c":84.9,"h":84.93,"l":84.89,"n":3,"o":84.89,"t":"2026-10-15T18:45:00Z","v":40151,"vw":84.890398},{"c":84.91,"h":84.91,"l":84.91,"n":2,"o":84.91,"t":"2026-10-15T18:50:00Z","v":145,"vw":84.91},{"c":84.92,"h":84.92,"l":84.92,"n":2,"o":84.92,"t":"2026-10-15T18:55:00Z","v":238,"vw":84.92},{"c":84.98,"h":84.98,"l":84.935,"n":7,"o":84.935,"t":"2026-10-15T19:00:00Z","v":943,"vw":84.954857},{"c":85.0899,"h":85.0899,"l":85.0899,"n":4,"o":85.0899,"t":"2026-10-15T19:35:00Z","v":1285,"vw":85.0899},{"c":85.06,"h":85.06,"l":85.06,"n":2,"o":85.06,"t":"2026-10-15T19:45:00Z","v":300,"vw":85.06},{"c":84.95,"h":84.95,"l":84.95,"n":3,"o":84.95,"t":"2026-10-15T20:00:00Z","v":118,"vw":84.95},{"c":85.17,"h":85.17,"l":85.17,"n":1,"o":85.17,"t":"2026-10-16T13:30:00Z","v":450,"vw":85.17},{"c":85.1638,"h":85.1638,"l":85.1638,"n":1,"o":85.1638,"t":"2026-10-16T14:00:00Z","v":130,"vw":85.1638},{"c":85.07,"h":85.07,"l":85.07,"n":1,"o":85.07,"t":"2026-10-16T14:15:00Z","v":3930,"vw":85.07},{"c":84.96,"h":85.045,"l":84.96,"n":4,"o":85.045,"t":"2026-10-16T14:25:00Z","v":319,"vw":85.009876},{"c":85.06,"h":85.06,"l":85.06,"n":1,"o":85.06,"t":"2026-10-16T14:30:00Z","v":100,"vw":85.06},{"c":85.13,"h":85.13,"l":85.13,"n":6,"o":85.13,"t":"2026-10-16T14:35:00Z","v":3100,"vw":85.13},{"c":85.15,"h":85.15,"l":85.1,"n":8,"o":85.1,"t":"2026-10-16T14:45:00Z","v":334,"vw":85.123923},{"c":85.09,"h":85.09,"l":85.08,"n":4,"o":85.08,"t":"2026-10-16T14:55:00Z","v":5912,"vw":85.080256},{"c":85.07,"h":85.07,"l":85.07,"n":2,"o":85.07,"t":"2026-10-16T15:00:00Z","v":218,"vw":85.07},{"c":84.86,"h":84.86,"l":84.86,"n":1,"o":84.86,"t":"2026-10-16T15:15:00Z","v":106,"vw":84.86},{"c":84.87,"h":84.87,"l":84.87,"n":1,"o":84.87,"t":"2026-10-16T15:40:00Z","v":400,"vw":84.87},{"c":84.785,"h":84.785,"l":84.785,"n":2,"o":84.785,"t":"2026-10-16T15:55:00Z","v":415,"vw":84.785},{"c":84.66,"h":84.66,"l":84.66,"n":2,"o":84.66,"t":"2026-10-16T16:00:00Z","v":101,"vw":84.66},{"c":84.78,"h":84.78,"l":84.705,"n":3,"o":84.705,"t":"2026-10-16T16:20:00Z","v":6190,"vw":84.778032},{"c":84.705,"h":84.705,"l":84.705,"n":1,"o":84.705,"t":"2026-10-16T16:25:00Z","v":100,"vw":84.705},{"c":84.69,"h":84.69,"l":84.69,"n":3,"o":84.69,"t":"2026-10-16T16:30:00Z","v":302,"vw":84.69},{"c":84.58,"h":84.58,"l":84.58,"n":3,"o":84.58,"t":"2026-10-16T16:40:00Z","v":287,"vw":84.58},{"c":84.55,"h":84.61,"l":84.55,"n":7,"o":84.61,"t":"2026-10-16T16:45:00Z","v":1148,"vw":84.565906},{"c":84.57,"h":84.57,"l":84.535,"n":3,"o":84.535,"t":"2026-10-16T16:50:00Z","v":680,"vw":84.5475},{"c":84.59,"h":84.59,"l":84.57,"n":3,"o":84.57,"t":"2026-10-16T16:55:00Z","v":300,"vw":84.576667},{"c":84.5,"h":84.5,"l":84.5,"n":1,"o":84.5,"t":"2026-10-16T17:00:00Z","v":300,"vw":84.5},{"c":84.36,"h":84.41,"l":84.36,"n":4,"o":84.41,"t":"2026-10-16T17:05:00Z","v":490,"vw":84.374524},{"c":84.345,"h":84.345,"l":84.34,"n":4,"o":84.3425,"t":"2026-10-16T17:15:00Z","v":450,"vw":84.341875},{"c":84.29,"h":84.29,"l":84.26,"n":5,"o":84.265,"t":"2026-10-16T17:20:00Z","v":660,"vw":84.267483},{"c":84.41,"h":84.41,"l":84.41,"n":2,"o":84.41,"t":"2026-10-16T17:25:00Z","v":250,"vw":84.41},{"c":84.35,"h":84.4225,"l":84.35,"n":6,"o":84.405,"t":"2026-10-16T17:30:00Z","v":751,"vw":84.400667},{"c":84.465,"h":84.47,"l":84.46,"n":6,"o":84.465,"t":"2026-10-16T17:35:00Z","v":734,"vw":84.465913},{"c":84.49,"h":84.49,"l":84.46,"n":6,"o":84.49,"t":"2026-10-16T17:40:00Z","v":900,"vw":84.476667},{"c":84.39,"h":84.44,"l":84.39,"n":2,"o":84.44,"t":"2026-10-16T17:50:00Z","v":400,"vw":84.415},{"c":84.335,"h":84.34,"l":84.335,"n":4,"o":84.34,"t":"2026-10-16T17:55:00Z","v":202,"vw":84.3375},{"c":84.3462,"h":84.3462,"l":84.28,"n":7,"o":84.28,"t":"2026-10-16T18:00:00Z","v":916,"vw":84.301295},{"c":84.33,"h":84.34,"l":84.255,"n":17,"o":84.255,"t":"2026-10-16T18:05:00Z","v":1355,"vw":84.30454},{"c":84.31,"h":84.34,"l":84.3,"n":20,"o":84.34,"t":"2026-10-16T18:10:00Z","v":2111,"vw":84.313379},{"c":84.3,"h":84.33,"l":84.26,"n":25,"o":84.33,"t":"2026-10-16T18:15:00Z","v":2065,"vw":84.285017},{"c":84.2982,"h":84.2982,"l":84.21,"n":6,"o":84.21,"t":"2026-10-16T18:20:00Z","v":6233,"vw":84.294034},{"c":84.2,"h":84.235,"l":84.19,"n":8,"o":84.235,"t":"2026-10-16T18:25:00Z","v":1752,"vw":84.218782},{"c":84.225,"h":84.225,"l":84.225,"n":4,"o":84.225,"t":"2026-10-16T18:40:00Z","v":602,"vw":84.225},{"c":84.2,"h":84.2,"l":84.1925,"n":4,"o":84.2,"t":"2026-10-16T18:45:00Z","v":323,"vw":84.1975},{"c":84.1807,"h":84.1807,"l":84.1,"n":8,"o":84.135,"t":"2026-10-16T18:55:00Z","v":1845,"vw":84.145515},{"c":84.145,"h":84.145,"l":84.145,"n":3,"o":84.145,"t":"2026-10-16T19:00:00Z","v":267,"vw":84.145},{"c":84.09,"h":84.105,"l":84.09,"n":3,"o":84.105,"t":"2026-10-16T19:05:00Z","v":522,"vw":84.093},{"c":84.25,"h":84.25,"l":84.14,"n":3,"o":84.14,"t":"2026-10-16T19:10:00Z","v":678,"vw":84.181571},{"c":84.2,"h":84.3,"l":84.2,"n":16,"o":84.29,"t":"2026-10-16T19:15:00Z","v":2679,"vw":84.282712},{"c":84.28,"h":84.3194,"l":84.28,"n":3,"o":84.3194,"t":"2026-10-16T19:20:00Z","v":1430,"vw":84.315987},{"c":84.27,"h":84.3,"l":84.17,"n":61,"o":84.22,"t":"2026-10-16T19:25:00Z","v":7591,"vw":84.205314},{"c":84.29,"h":84.29,"l":84.24,"n":9,"o":84.27,"t":"2026-10-16T19:30:00Z","v":609,"vw":84.255254},{"c":84.33,"h":84.33,"l":84.285,"n":7,"o":84.3,"t":"2026-10-16T19:35:00Z","v":1073,"vw":84.315352},{"c":84.245,"h":84.26,"l":84.24,"n":13,"o":84.26,"t":"2026-10-16T19:40:00Z","v":602,"vw":84.247},{"c":84.32,"h":84.32,"l":84.32,"n":2,"o":84.32,"t":"2026-10-16T19:50:00Z","v":300,"vw":84.32},{"c":84.39,"h":84.39,"l":84.34,"n":8,"o":84.36,"t":"2026-10-16T19:55:00Z","v":440,"vw":84.368125},{"c":84.4,"h":84.4,"l":84.4,"n":5,"o":84.4,"t":"2026-10-16T20:00:00Z","v":105,"vw":84.4},{"c":84.7299,"h":84.7299,"l":84.6,"n":6,"o":84.6,"t":"2026-10-19T13:30:00Z","v":611,"vw":84.627178},{"c":84.53,"h":84.55,"l":84.53,"n":4,"o":84.55,"t":"2026-10-19T14:05:00Z","v":228,"vw":84.53885},{"c":84.65,"h":84.78,"l":84.65,"n":8,"o":84.695,"t":"2026-10-19T14:15:00Z","v":20648,"vw":84.778517},{"c":84.725,"h":84.725,"l":84.7,"n":3,"o":84.7,"t":"2026-10-19T14:20:00Z","v":401,"vw":84.7125},{"c":84.67,"h":84.67,"l":84.67,"n":4,"o":84.67,"t":"2026-10-19T14:25:00Z","v":433,"vw":84.67},{"c":84.58,"h":84.68,"l":84.57,"n":29,"o":84.68,"t":"2026-10-19T14:30:00Z","v":4639,"vw":84.612315},{"c":84.58,"h":84.58,"l":84.58,"n":1,"o":84.58,"t":"2026-10-19T14:35:00Z","v":235,"vw":84.58},{"c":84.58,"h":84.58,"l":84.58,"n":2,"o":84.58,"t":"2026-10-19T14:40:00Z","v":184,"vw":84.58},{"c":84.57,"h":84.57,"l":84.57,"n":5,"o":84.57,"t":"2026-10-19T14:50:00Z","v":300,"vw":84.57},{"c":84.5837,"h":84.5837,"l":84.5837,"n":1,"o":84.5837,"t":"2026-10-19T14:55:00Z","v":100,"vw":84.5837},{"c":84.62,"h":84.62,"l":84.62,"n":1,"o":84.62,"t":"2026-10-19T15:05:00Z","v":17705,"vw":84.62},{"c":84.72,"h":84.72,"l":84.72,"n":3,"o":84.72,"t":"2026-10-19T15:15:00Z","v":125,"vw":84.72},{"c":84.77,"h":84.85,"l":84.77,"n":6,"o":84.85,"t":"2026-10-19T15:30:00Z","v":330,"vw":84.796667},{"c":84.701,"h":84.701,"l":84.701,"n":1,"o":84.701,"t":"2026-10-19T15:45:00Z","v":140,"vw":84.701},{"c":84.77,"h":84.77,"l":84.77,"n":2,"o":84.77,"t":"2026-10-19T15:50:00Z","v":451,"vw":84.77},{"c":84.71,"h":84.71,"l":84.71,"n":4,"o":84.71,"t":"2026-10-19T16:00:00Z","v":523,"vw":84.71},{"c":84.63,"h":84.63,"l":84.63,"n":7,"o":84.63,"t":"2026-10-19T16:05:00Z","v":254,"vw":84.63},{"c":84.5733,"h":84.5733,"l":84.5733,"n":3,"o":84.5733,"t":"2026-10-19T16:25:00Z","v":209,"vw":84.5733},{"c":84.6,"h":84.6,"l":84.6,"n":3,"o":84.6,"t":"2026-10-19T16:40:00Z","v":122,"vw":84.6},{"c":84.535,"h":84.55,"l":84.53,"n":9,"o":84.55,"t":"2026-10-19T17:05:00Z","v":2068,"vw":84.545648},{"c":84.56,"h":84.56,"l":84.56,"n":2,"o":84.56,"t":"2026-10-19T17:15:00Z","v":211,"vw":84.56},{"c":84.55,"h":84.55,"l":84.52,"n":7,"o":84.535,"t":"2026-10-19T17:20:00Z","v":800,"vw":84.535},{"c":84.56,"h":84.5625,"l":84.55,"n":6,"o":84.55,"t":"2026-10-19T17:25:00Z","v":565,"vw":84.5565},{"c":84.5625,"h":84.565,"l":84.5625,"n":4,"o":84.565,"t":"2026-10-19T17:30:00Z","v":500,"vw":84.5635},{"c":84.55,"h":84.5525,"l":84.55,"n":2,"o":84.5525,"t":"2026-10-19T17:35:00Z","v":288,"vw":84.550868},{"c":84.57,"h":84.575,"l":84.56,"n":6,"o":84.57,"t":"2026-10-19T17:40:00Z","v":623,"vw":84.568333},{"c":84.52,"h":84.555,"l":84.51,"n":9,"o":84.5375,"t":"2026-10-19T17:45:00Z","v":1100,"vw":84.525227},{"c":84.535,"h":84.54,"l":84.53,"n":43,"o":84.54,"t":"2026-10-19T17:50:00Z","v":847,"vw":84.5375},{"c":84.595,"h":84.595,"l":84.595,"n":2,"o":84.595,"t":"2026-10-19T17:55:00Z","v":619,"vw":84.595},{"c":84.595,"h":84.6,"l":84.59,"n":6,"o":84.595,"t":"2026-10-19T18:00:00Z","v":700,"vw":84.594497},{"c":84.56,"h":84.61,"l":84.56,"n":3,"o":84.61,"t":"2026-10-19T18:10:00Z","v":560,"vw":84.595714},{"c":84.64,"h":84.68,"l":84.62,"n":42,"o":84.63,"t":"2026-10-19T18:15:00Z","v":9577,"vw":84.638929},{"c":84.605,"h":84.66,"l":84.59,"n":109,"o":84.64,"t":"2026-10-19T18:20:00Z","v":19194,"vw":84.623538},{"c":84.5875,"h":84.66,"l":84.55,"n":138,"o":84.61,"t":"2026-10-19T18:25:00Z","v":26119,"vw":84.597676},{"c":84.605,"h":84.65,"l":84.58,"n":58,"o":84.59,"t":"2026-10-19T18:30:00Z","v":8115,"vw":84.610971},{"c":84.59,"h":84.63,"l":84.54,"n":58,"o":84.63,"t":"2026-10-19T18:35:00Z","v":5529,"vw":84.570032},{"c":84.56,"h":84.59,"l":84.56,"n":3,"o":84.59,"t":"2026-10-19T18:40:00Z","v":10147,"vw":84.560296},{"c":84.5625,"h":84.58,"l":84.56,"n":6,"o":84.58,"t":"2026-10-19T18:50:00Z","v":1279,"vw":84.56375},{"c":84.59,"h":84.65,"l":84.5725,"n":20,"o":84.5725,"t":"2026-10-19T18:55:00Z","v":5005,"vw":84.610922},{"c":84.61,"h":84.6275,"l":84.61,"n":8,"o":84.62,"t":"2026-10-19T19:00:00Z","v":528,"vw":84.619441},{"c":84.59,"h":84.6075,"l":84.59,"n":6,"o":84.605,"t":"2026-10-19T19:10:00Z","v":1479,"vw":84.594643},{"c":84.61,"h":84.61,"l":84.6,"n":6,"o":84.6,"t":"2026-10-19T19:15:00Z","v":1278,"vw":84.607575},{"c":84.61,"h":84.625,"l":84.61,"n":3,"o":84.625,"t":"2026-10-19T19:25:00Z","v":1159,"vw":84.611364},{"c":84.59,"h":84.59,"l":84.59,"n":3,"o":84.59,"t":"2026-10-19T19:30:00Z","v":413,"vw":84.59},{"c":84.62,"h":84.635,"l":84.62,"n":6,"o":84.635,"t":"2026-10-19T19:35:00Z","v":2713,"vw":84.62417},{"c":84.635,"h":84.635,"l":84.635,"n":4,"o":84.635,"t":"2026-10-19T19:40:00Z","v":583,"vw":84.635},{"c":84.58,"h":84.61,"l":84.58,"n":14,"o":84.61,"t":"2026-10-19T19:45:00Z","v":267,"vw":84.595},{"c":84.5,"h":84.51,"l":84.5,"n":8,"o":84.51,"t":"2026-10-19T19:50:00Z","v":218,"vw":84.505},{"c":84.43,"h":84.52,"l":84.43,"n":15,"o":84.52,"t":"2026-10-19T19:55:00Z","v":787,"vw":84.472},{"c":84.43,"h":84.43,"l":84.43,"n":6,"o":84.43,"t":"2026-10-19T20:00:00Z","v":124,"vw":84.43},{"c":84.8651,"h":84.8651,"l":84.8651,"n":2,"o":84.8651,"t":"2026-10-20T14:05:00Z","v":291,"vw":84.8651},{"c":84.8999,"h":84.8999,"l":84.8999,"n":2,"o":84.8999,"t":"2026-10-20T14:10:00Z","v":199,"vw":84.8999},{"c":85.08,"h":85.08,"l":85.065,"n":3,"o":85.065,"t":"2026-10-20T14:30:00Z","v":583,"vw":85.067573},{"c":85.005,"h":85.005,"l":85.005,"n":3,"o":85.005,"t":"2026-10-20T14:40:00Z","v":228,"vw":85.005},{"c":85.04,"h":85.04,"l":85.04,"n":4,"o":85.04,"t":"2026-10-20T14:45:00Z","v":829,"vw":85.04},{"c":85.0401,"h":85.0401,"l":85.0401,"n":1,"o":85.0401,"t":"2026-10-20T14:50:00Z","v":123,"vw":85.0401},{"c":85,"h":85,"l":84.96,"n":2,"o":84.96,"t":"2026-10-20T15:00:00Z","v":1480,"vw":84.968108},{"c":84.98,"h":84.98,"l":84.98,"n":2,"o":84.98,"t":"2026-10-20T15:10:00Z","v":108,"vw":84.98},{"c":84.8,"h":84.8,"l":84.7401,"n":3,"o":84.7401,"t":"2026-10-20T15:30:00Z","v":1201,"vw":84.759667},{"c":84.815,"h":84.815,"l":84.81,"n":2,"o":84.81,"t":"2026-10-20T15:35:00Z","v":400,"vw":84.81125},{"c":84.89,"h":84.89,"l":84.89,"n":1,"o":84.89,"t":"2026-10-20T15:40:00Z","v":200,"vw":84.89},{"c":84.87,"h":84.895,"l":84.85,"n":5,"o":84.87,"t":"2026-10-20T15:50:00Z","v":913,"vw":84.863706},{"c":84.86,"h":84.86,"l":84.86,"n":1,"o":84.86,"t":"2026-10-20T15:55:00Z","v":1034,"vw":84.86},{"c":84.915,"h":84.92,"l":84.915,"n":8,"o":84.92,"t":"2026-10-20T16:00:00Z","v":2147,"vw":84.918602},{"c":84.77,"h":84.85,"l":84.77,"n":7,"o":84.85,"t":"2026-10-20T16:15:00Z","v":455,"vw":84.830952},{"c":84.785,"h":84.785,"l":84.7688,"n":5,"o":84.7688,"t":"2026-10-20T16:20:00Z","v":869,"vw":84.776533},{"c":84.84,"h":84.84,"l":84.84,"n":3,"o":84.84,"t":"2026-10-20T16:30:00Z","v":359,"vw":84.84},{"c":84.88,"h":84.88,"l":84.88,"n":4,"o":84.88,"t":"2026-10-20T16:40:00Z","v":414,"vw":84.88},{"c":84.85,"h":84.85,"l":84.85,"n":4,"o":84.85,"t":"2026-10-20T16:50:00Z","v":535,"vw":84.85},{"c":84.795,"h":84.795,"l":84.79,"n":4,"o":84.795,"t":"2026-10-20T16:55:00Z","v":636,"vw":84.791667},{"c":84.79,"h":84.86,"l":84.78,"n":5,"o":84.86,"t":"2026-10-20T17:00:00Z","v":11778,"vw":84.786911},{"c":84.72,"h":84.72,"l":84.72,"n":2,"o":84.72,"t":"2026-10-20T17:05:00Z","v":669,"vw":84.72},{"c":84.81,"h":84.81,"l":84.81,"n":2,"o":84.81,"t":"2026-10-20T17:10:00Z","v":300,"vw":84.81},{"c":84.79,"h":84.81,"l":84.79,"n":2,"o":84.81,"t":"2026-10-20T17:15:00Z","v":400,"vw":84.795},{"c":84.865,"h":84.87,"l":84.8,"n":8,"o":84.87,"t":"2026-10-20T17:25:00Z","v":1220,"vw":84.84045},{"c":84.895,"h":84.8951,"l":84.895,"n":5,"o":84.8951,"t":"2026-10-20T17:30:00Z","v":591,"vw":84.89506},{"c":84.9,"h":84.9,"l":84.88,"n":12,"o":84.8925,"t":"2026-10-20T17:35:00Z","v":72508,"vw":84.899905},{"c":84.915,"h":84.915,"l":84.91,"n":6,"o":84.91,"t":"2026-10-20T17:40:00Z","v":1000,"vw":84.912},{"c":84.92,"h":84.92,"l":84.91,"n":4,"o":84.91,"t":"2026-10-20T17:45:00Z","v":541,"vw":84.914},{"c":84.9,"h":84.9,"l":84.9,"n":7,"o":84.9,"t":"2026-10-20T17:50:00Z","v":1006,"vw":84.9},{"c":84.91,"h":84.91,"l":84.91,"n":1,"o":84.91,"t":"2026-10-20T17:55:00Z","v":300,"vw":84.91},{"c":84.85,"h":84.8975,"l":84.85,"n":7,"o":84.8975,"t":"2026-10-20T18:00:00Z","v":1001,"vw":84.885},{"c":84.85,"h":84.91,"l":84.85,"n":3,"o":84.91,"t":"2026-10-20T18:10:00Z","v":222,"vw":84.877397},{"c":84.9125,"h":84.9151,"l":84.91,"n":4,"o":84.9151,"t":"2026-10-20T18:15:00Z","v":826,"vw":84.911081},{"c":84.88,"h":84.915,"l":84.88,"n":3,"o":84.8975,"t":"2026-10-20T18:20:00Z","v":600,"vw":84.891667},{"c":84.91,"h":84.91,"l":84.895,"n":6,"o":84.8975,"t":"2026-10-20T18:25:00Z","v":9080,"vw":84.909531},{"c":84.85,"h":84.88,"l":84.84,"n":7,"o":84.86,"t":"2026-10-20T18:30:00Z","v":1000,"vw":84.853086},{"c":84.87,"h":84.8958,"l":84.87,"n":2,"o":84.8958,"t":"2026-10-20T18:35:00Z","v":869,"vw":84.874928},{"c":84.77,"h":84.83,"l":84.76,"n":8,"o":84.83,"t":"2026-10-20T18:40:00Z","v":673,"vw":84.776667},{"c":84.81,"h":84.81,"l":84.77,"n":6,"o":84.77,"t":"2026-10-20T18:45:00Z","v":975,"vw":84.802222},{"c":84.815,"h":84.815,"l":84.8051,"n":2,"o":84.8051,"t":"2026-10-20T18:50:00Z","v":751,"vw":84.812588},{"c":84.82,"h":84.8785,"l":84.82,"n":4,"o":84.8785,"t":"2026-10-20T18:55:00Z","v":1926,"vw":84.865909},{"c":84.84,"h":84.84,"l":84.84,"n":4,"o":84.84,"t":"2026-10-20T19:00:00Z","v":252,"vw":84.84},{"c":84.8375,"h":84.8375,"l":84.82,"n":6,"o":84.82,"t":"2026-10-20T19:05:00Z","v":1724,"vw":84.835588},{"c":84.8,"h":84.8,"l":84.8,"n":3,"o":84.8,"t":"2026-10-20T19:10:00Z","v":205,"vw":84.8},{"c":84.79,"h":84.82,"l":84.761,"n":94,"o":84.79,"t":"2026-10-20T19:15:00Z","v":8555,"vw":84.797832},{"c":84.74,"h":84.76,"l":84.74,"n":7,"o":84.76,"t":"2026-10-20T19:20:00Z","v":782,"vw":84.75443},{"c":84.73,"h":84.73,"l":84.73,"n":2,"o":84.73,"t":"2026-10-20T19:30:00Z","v":147,"vw":84.73},{"c":84.725,"h":84.725,"l":84.725,"n":5,"o":84.725,"t":"2026-10-20T19:35:00Z","v":2775,"vw":84.725},{"c":84.79,"h":84.79,"l":84.79,"n":1,"o":84.79,"t":"2026-10-20T19:45:00Z","v":400,"vw":84.79},{"c":84.82,"h":84.83,"l":84.76,"n":11,"o":84.76,"t":"2026-10-20T19:50:00Z","v":2257,"vw":84.777586},{"c":84.7977,"h":84.87,"l":84.7977,"n":3,"o":84.87,"t":"2026-10-20T19:55:00Z","v":365,"vw":84.822717},{"c":84.9,"h":84.9,"l":84.9,"n":3,"o":84.9,"t":"2026-10-20T20:00:00Z","v":103,"vw":84.9},{"c":84.84,"h":84.84,"l":84.81,"n":8,"o":84.82,"t":"2026-10-21T13:35:00Z","v":1861,"vw":84.812695},{"c":84.89,"h":84.89,"l":84.89,"n":1,"o":84.89,"t":"2026-10-21T13:40:00Z","v":100,"vw":84.89},{"c":84.99,"h":84.995,"l":84.99,"n":3,"o":84.99,"t":"2026-10-21T13:45:00Z","v":300,"vw":84.991667},{"c":84.7325,"h":84.8,"l":84.73,"n":5,"o":84.8,"t":"2026-10-21T14:10:00Z","v":323,"vw":84.754167},{"c":84.8,"h":84.8,"l":84.76,"n":4,"o":84.78,"t":"2026-10-21T14:25:00Z","v":1049,"vw":84.779881},{"c":84.895,"h":84.895,"l":84.895,"n":3,"o":84.895,"t":"2026-10-21T14:30:00Z","v":441,"vw":84.895},{"c":84.86,"h":84.89,"l":84.86,"n":3,"o":84.89,"t":"2026-10-21T14:35:00Z","v":265,"vw":84.878636},{"c":84.9301,"h":84.9301,"l":84.9301,"n":1,"o":84.9301,"t":"2026-10-21T14:55:00Z","v":151,"vw":84.9301},{"c":85.01,"h":85.01,"l":84.97,"n":7,"o":84.97,"t":"2026-10-21T15:00:00Z","v":600,"vw":84.98},{"c":85,"h":85,"l":85,"n":3,"o":85,"t":"2026-10-21T15:10:00Z","v":1600,"vw":85},{"c":85.035,"h":85.05,"l":85.035,"n":4,"o":85.05,"t":"2026-10-21T15:15:00Z","v":220,"vw":85.041912},{"c":85.05,"h":85.06,"l":85.05,"n":2,"o":85.06,"t":"2026-10-21T15:20:00Z","v":200,"vw":85.055},{"c":85.065,"h":85.085,"l":85.065,"n":4,"o":85.085,"t":"2026-10-21T15:25:00Z","v":8868,"vw":85.084319},{"c":85.1,"h":85.1,"l":85.1,"n":2,"o":85.1,"t":"2026-10-21T15:30:00Z","v":200,"vw":85.1},{"c":85.1895,"h":85.1895,"l":85.1895,"n":3,"o":85.1895,"t":"2026-10-21T15:35:00Z","v":19084,"vw":85.1895},{"c":85.1451,"h":85.1451,"l":85.1451,"n":1,"o":85.1451,"t":"2026-10-21T15:40:00Z","v":170,"vw":85.1451},{"c":85.22,"h":85.22,"l":85.21,"n":7,"o":85.21,"t":"2026-10-21T15:45:00Z","v":437,"vw":85.2175},{"c":85.22,"h":85.23,"l":85.22,"n":3,"o":85.23,"t":"2026-10-21T15:50:00Z","v":201,"vw":85.225},{"c":85.22,"h":85.22,"l":85.17,"n":2,"o":85.17,"t":"2026-10-21T16:00:00Z","v":1022,"vw":85.174892},{"c":85.145,"h":85.1469,"l":85.145,"n":2,"o":85.1469,"t":"2026-10-21T16:05:00Z","v":554,"vw":85.146557},{"c":85.156,"h":85.156,"l":85.156,"n":2,"o":85.156,"t":"2026-10-21T16:10:00Z","v":1323,"vw":85.156},{"c":85.14,"h":85.14,"l":85.09,"n":3,"o":85.09,"t":"2026-10-21T16:20:00Z","v":246,"vw":85.111368},{"c":85.09,"h":85.09,"l":85.09,"n":1,"o":85.09,"t":"2026-10-21T16:25:00Z","v":100,"vw":85.09},{"c":85.15,"h":85.15,"l":85.15,"n":2,"o":85.15,"t":"2026-10-21T16:45:00Z","v":120,"vw":85.15},{"c":85.1005,"h":85.17,"l":85.1005,"n":5,"o":85.17,"t":"2026-10-21T17:00:00Z","v":60705,"vw":85.169789},{"c":85.235,"h":85.3,"l":85.235,"n":5,"o":85.235,"t":"2026-10-21T17:15:00Z","v":895,"vw":85.25156},{"c":85.3,"h":85.3,"l":85.22,"n":5,"o":85.22,"t":"2026-10-21T17:40:00Z","v":1300,"vw":85.272308},{"c":85.3,"h":85.3,"l":85.23,"n":4,"o":85.23,"t":"2026-10-21T17:45:00Z","v":705,"vw":85.284286},{"c":85.22,"h":85.27,"l":85.15,"n":14,"o":85.15,"t":"2026-10-21T18:05:00Z","v":2438,"vw":85.23557},{"c":85.32,"h":85.33,"l":85.27,"n":13,"o":85.33,"t":"2026-10-21T18:25:00Z","v":5824,"vw":85.313977},{"c":85.33,"h":85.33,"l":85.27,"n":4,"o":85.33,"t":"2026-10-21T18:30:00Z","v":346,"vw":85.31},{"c":85.275,"h":85.275,"l":85.27,"n":3,"o":85.27,"t":"2026-10-21T18:35:00Z","v":306,"vw":85.273333},{"c":85.22,"h":85.27,"l":85.17,"n":11,"o":85.25,"t":"2026-10-21T18:45:00Z","v":4868,"vw":85.239595},{"c":85.06,"h":85.24,"l":85.06,"n":10,"o":85.1725,"t":"2026-10-21T18:55:00Z","v":2674,"vw":85.14841},{"c":85.02,"h":85.02,"l":85,"n":4,"o":85.01,"t":"2026-10-21T19:05:00Z","v":400,"vw":85.0075},{"c":85.01,"h":85.01,"l":85,"n":11,"o":85,"t":"2026-10-21T19:10:00Z","v":4407,"vw":85.009756},{"c":85.05,"h":85.05,"l":85.05,"n":4,"o":85.05,"t":"2026-10-21T19:15:00Z","v":279,"vw":85.05},{"c":85.07,"h":85.09,"l":85.07,"n":2,"o":85.09,"t":"2026-10-21T19:20:00Z","v":200,"vw":85.08},{"c":85.13,"h":85.13,"l":85.13,"n":1,"o":85.13,"t":"2026-10-21T19:25:00Z","v":100,"vw":85.13},{"c":85.145,"h":85.145,"l":85.145,"n":5,"o":85.145,"t":"2026-10-21T19:35:00Z","v":1312,"vw":85.145},{"c":85.09,"h":85.09,"l":85.09,"n":2,"o":85.09,"t":"2026-10-21T19:45:00Z","v":456,"vw":85.09},{"c":85.24,"h":85.31,"l":85.24,"n":6,"o":85.3,"t":"2026-10-21T19:50:00Z","v":717,"vw":85.294285},{"c":85.205,"h":85.29,"l":85.205,"n":10,"o":85.29,"t":"2026-10-21T19:55:00Z","v":1233,"vw":85.273245},{"c":85.2,"h":85.2,"l":85.2,"n":5,"o":85.2,"t":"2026-10-21T20:00:00Z","v":104,"vw":85.2},{"c":84.75,"h":84.75,"l":84.69,"n":4,"o":84.69,"t":"2026-10-22T13:30:00Z","v":1102,"vw":84.744545},{"c":84.73,"h":84.73,"l":84.73,"n":1,"o":84.73,"t":"2026-10-22T13:55:00Z","v":100,"vw":84.73},{"c":84.7,"h":84.79,"l":84.63,"n":11,"o":84.63,"t":"2026-10-22T14:05:00Z","v":1470,"vw":84.724859},{"c":84.725,"h":84.73,"l":84.72,"n":6,"o":84.72,"t":"2026-10-22T14:10:00Z","v":974,"vw":84.727361},{"c":84.71,"h":84.71,"l":84.68,"n":6,"o":84.69,"t":"2026-10-22T14:15:00Z","v":15231,"vw":84.709667},{"c":84.68,"h":84.7,"l":84.68,"n":4,"o":84.7,"t":"2026-10-22T14:20:00Z","v":800,"vw":84.683125},{"c":84.56,"h":84.56,"l":84.56,"n":1,"o":84.56,"t":"2026-10-22T14:25:00Z","v":187,"vw":84.56},{"c":84.3101,"h":84.36,"l":84.3101,"n":2,"o":84.36,"t":"2026-10-22T14:30:00Z","v":251,"vw":84.32998},{"c":84.325,"h":84.325,"l":84.325,"n":1,"o":84.325,"t":"2026-10-22T14:35:00Z","v":507,"vw":84.325},{"c":84.35,"h":84.355,"l":84.35,"n":4,"o":84.355,"t":"2026-10-22T14:50:00Z","v":4562,"vw":84.354889},{"c":84.3825,"h":84.3825,"l":84.3825,"n":1,"o":84.3825,"t":"2026-10-22T14:55:00Z","v":100,"vw":84.3825},{"c":84.3901,"h":84.3901,"l":84.3901,"n":1,"o":84.3901,"t":"2026-10-22T15:00:00Z","v":118,"vw":84.3901},{"c":84.46,"h":84.46,"l":84.46,"n":1,"o":84.46,"t":"2026-10-22T15:05:00Z","v":370,"vw":84.46},{"c":84.61,"h":84.61,"l":84.61,"n":4,"o":84.61,"t":"2026-10-22T15:25:00Z","v":279,"vw":84.61},{"c":84.51,"h":84.51,"l":84.51,"n":2,"o":84.51,"t":"2026-10-22T15:35:00Z","v":123,"vw":84.51},{"c":84.56,"h":84.56,"l":84.41,"n":21,"o":84.41,"t":"2026-10-22T15:40:00Z","v":4215,"vw":84.462434},{"c":84.49,"h":84.585,"l":84.49,"n":3,"o":84.585,"t":"2026-10-22T16:05:00Z","v":1281,"vw":84.505425},{"c":84.695,"h":84.695,"l":84.695,"n":1,"o":84.695,"t":"2026-10-22T16:20:00Z","v":124,"vw":84.695},{"c":84.685,"h":84.685,"l":84.685,"n":1,"o":84.685,"t":"2026-10-22T16:25:00Z","v":178,"vw":84.685},{"c":84.53,"h":84.53,"l":84.53,"n":4,"o":84.53,"t":"2026-10-22T16:30:00Z","v":850,"vw":84.53},{"c":84.53,"h":84.5825,"l":84.53,"n":3,"o":84.5825,"t":"2026-10-22T16:35:00Z","v":225,"vw":84.55625},{"c":84.41,"h":84.42,"l":84.39,"n":3,"o":84.42,"t":"2026-10-22T16:50:00Z","v":1039,"vw":84.40845},{"c":84.51,"h":84.51,"l":84.51,"n":2,"o":84.51,"t":"2026-10-22T16:55:00Z","v":21672,"vw":84.51},{"c":84.43,"h":84.5225,"l":84.43,"n":16,"o":84.5175,"t":"2026-10-22T17:00:00Z","v":2300,"vw":84.482423},{"c":84.48,"h":84.48,"l":84.425,"n":2,"o":84.425,"t":"2026-10-22T17:05:00Z","v":400,"vw":84.43875},{"c":84.46,"h":84.46,"l":84.44,"n":4,"o":84.44,"t":"2026-10-22T17:15:00Z","v":651,"vw":84.452327},{"c":84.5175,"h":84.52,"l":84.455,"n":9,"o":84.455,"t":"2026-10-22T17:20:00Z","v":1925,"vw":84.490753},{"c":84.465,"h":84.54,"l":84.465,"n":13,"o":84.47,"t":"2026-10-22T17:25:00Z","v":107004,"vw":84.480216},{"c":84.6,"h":84.615,"l":84.55,"n":24,"o":84.55,"t":"2026-10-22T17:30:00Z","v":2575,"vw":84.583257},{"c":84.57,"h":84.57,"l":84.56,"n":6,"o":84.56,"t":"2026-10-22T17:40:00Z","v":633,"vw":84.565},{"c":84.51,"h":84.51,"l":84.43,"n":21,"o":84.5025,"t":"2026-10-22T17:50:00Z","v":1011,"vw":84.48643},{"c":84.41,"h":84.48,"l":84.41,"n":7,"o":84.48,"t":"2026-10-22T18:00:00Z","v":731,"vw":84.449286},{"c":84.4,"h":84.4,"l":84.4,"n":2,"o":84.4,"t":"2026-10-22T18:05:00Z","v":195,"vw":84.4},{"c":84.49,"h":84.4925,"l":84.49,"n":4,"o":84.4925,"t":"2026-10-22T18:10:00Z","v":586,"vw":84.4905},{"c":84.565,"h":84.565,"l":84.565,"n":1,"o":84.565,"t":"2026-10-22T18:20:00Z","v":200,"vw":84.565},{"c":84.4825,"h":84.535,"l":84.4825,"n":6,"o":84.535,"t":"2026-10-22T18:25:00Z","v":3933,"vw":84.528354},{"c":84.395,"h":84.41,"l":84.395,"n":6,"o":84.41,"t":"2026-10-22T18:30:00Z","v":505,"vw":84.400964},{"c":84.3332,"h":84.3332,"l":84.3332,"n":1,"o":84.3332,"t":"2026-10-22T18:40:00Z","v":177,"vw":84.3332},{"c":84.415,"h":84.415,"l":84.41,"n":5,"o":84.41,"t":"2026-10-22T18:45:00Z","v":700,"vw":84.411071},{"c":84.39,"h":84.42,"l":84.39,"n":7,"o":84.42,"t":"2026-10-22T18:55:00Z","v":1178,"vw":84.41459},{"c":84.38,"h":84.38,"l":84.36,"n":10,"o":84.3675,"t":"2026-10-22T19:00:00Z","v":850,"vw":84.369286},{"c":84.47,"h":84.56,"l":84.4153,"n":52,"o":84.4153,"t":"2026-10-22T19:15:00Z","v":9145,"vw":84.512574},{"c":84.47,"h":84.47,"l":84.44,"n":6,"o":84.44,"t":"2026-10-22T19:20:00Z","v":2282,"vw":84.445261},{"c":84.51,"h":84.51,"l":84.46,"n":7,"o":84.46,"t":"2026-10-22T19:25:00Z","v":610,"vw":84.47},{"c":84.46,"h":84.48,"l":84.455,"n":7,"o":84.48,"t":"2026-10-22T19:30:00Z","v":523,"vw":84.468031},{"c":84.42,"h":84.42,"l":84.41,"n":6,"o":84.42,"t":"2026-10-22T19:35:00Z","v":402,"vw":84.41625},{"c":84.4201,"h":84.4201,"l":84.4201,"n":1,"o":84.4201,"t":"2026-10-22T19:40:00Z","v":1216,"vw":84.4201},{"c":84.39,"h":84.45,"l":84.39,"n":6,"o":84.41,"t":"2026-10-22T19:45:00Z","v":316,"vw":84.416667},{"c":84.56,"h":84.56,"l":84.56,"n":3,"o":84.56,"t":"2026-10-22T19:50:00Z","v":108,"vw":84.56},{"c":84.6075,"h":84.62,"l":84.6075,"n":20,"o":84.62,"t":"2026-10-22T19:55:00Z","v":623,"vw":84.614375}],"history":[{"c":66.2,"h":66.3697,"l":65.93,"n":258,"o":66.24,"t":"2024-10-21T04:00:00Z","v":13159,"vw":66.186195},{"c":66.1,"h":66.2499,"l":65.884,"n":295,"o":65.884,"t":"2024-10-22T04:00:00Z","v":10844,"vw":66.038916},{"c":65.49,"h":65.95,"l":65.22,"n":458,"o":65.87,"t":"2024-10-23T04:00:00Z","v":19246,"vw":65.561142},{"c":65.38,"h":65.59,"l":65.2,"n":225,"o":65.59,"t":"2024-10-24T04:00:00Z","v":12286,"vw":65.346281},{"c":65.35,"h":65.8435,"l":65.31,"n":193,"o":65.7066,"t":"2024-10-25T04:00:00Z","v":10865,"vw":65.515813},{"c":65.54,"h":65.68,"l":65.51,"n":326,"o":65.68,"t":"2024-10-28T04:00:00Z","v":14650,"vw":65.593208},{"c":65.6687,"h":65.7999,"l":65.4167,"n":175,"o":65.48,"t":"2024-10-29T04:00:00Z","v":13263,"vw":65.624817},{"c":65.5559,"h":65.9324,"l":65.45,"n":244,"o":65.465,"t":"2024-10-30T04:00:00Z","v":13732,"vw":65.754924},{"c":64.64,"h":65.31,"l":64.59,"n":281,"o":65.31,"t":"2024-10-31T04:00:00Z","v":16470,"vw":64.834374},{"c":64.5912,"h":65.0417,"l":64.5912,"n":214,"o":64.71,"t":"2024-11-01T04:00:00Z","v":17504,"vw":64.784024},{"c":64.61,"h":64.8471,"l":64.49,"n":320,"o":64.59,"t":"2024-11-04T05:00:00Z","v":17871,"vw":64.692845},{"c":65.33,"h":65.34,"l":64.7,"n":214,"o":64.7,"t":"2024-11-05T05:00:00Z","v":13958,"vw":65.205435},{"c":66.85,"h":66.85,"l":66.15,"n":264,"o":66.53,"t":"2024-11-06T05:00:00Z","v":28883,"vw":66.584827},{"c":67.29,"h":67.46,"l":67.05,"n":219,"o":67.05,"t":"2024-11-07T05:00:00Z","v":19431,"vw":67.28244},{"c":67.55,"h":67.8099,"l":67.36,"n":286,"o":67.36,"t":"2024-11-08T05:00:00Z","v":34387,"vw":67.667267},{"c":67.5,"h":67.75,"l":67.465,"n":248,"o":67.75,"t":"2024-11-11T05:00:00Z","v":28902,"vw":67.592862},{"c":67.33,"h":67.6,"l":67.21,"n":227,"o":67.59,"t":"2024-11-12T05:00:00Z","v":24887,"vw":67.420241},{"c":67.2,"h":67.5676,"l":67.2,"n":228,"o":67.39,"t":"2024-11-13T05:00:00Z","v":39725,"vw":67.466236},{"c":66.83,"h":67.32,"l":66.83,"n":243,"o":67.32,"t":"2024-11-14T05:00:00Z","v":23132,"vw":67.100495},{"c":65.72,"h":66.51,"l":65.6301,"n":282,"o":66.51,"t":"2024-11-15T05:00:00Z","v":18079,"vw":65.904499},{"c":65.99,"h":66.18,"l":65.66,"n":354,"o":65.76,"t":"2024-11-18T05:00:00Z","v":23624,"vw":65.922456},{"c":66.2229,"h":66.3283,"l":65.66,"n":201,"o":65.72,"t":"2024-11-19T05:00:00Z","v":15573,"vw":66.095436},{"c":66.4165,"h":66.4165,"l":65.8801,"n":287,"o":66.4,"t":"2024-11-20T05:00:00Z","v":30157,"vw":66.123611},{"c":66.98,"h":67.059,"l":66.1601,"n":223,"o":66.73,"t":"2024-11-21T05:00:00Z","v":20533,"vw":66.755538},{"c":67.19,"h":67.22,"l":66.93,"n":271,"o":66.93,"t":"2024-11-22T05:00:00Z","v":19528,"vw":67.077228},{"c":67.4624,"h":67.6809,"l":67.2212,"n":221,"o":67.6,"t":"2024-11-25T05:00:00Z","v":16686,"vw":67.416762},{"c":67.83,"h":67.9,"l":67.51,"n":278,"o":67.55,"t":"2024-11-26T05:00:00Z","v":21053,"vw":67.68953},{"c":67.59,"h":67.88,"l":67.51,"n":211,"o":67.83,"t":"2024-11-27T05:00:00Z","v":289494,"vw":67.649531},{"c":67.93,"h":68.13,"l":67.8,"n":109,"o":67.82,"t":"2024-11-29T05:00:00Z","v":13467,"vw":68.001181},{"c":68.08,"h":68.18,"l":67.96,"n":320,"o":68.03,"t":"2024-12-02T05:00:00Z","v":43035,"vw":68.052547},{"c":68.22,"h":68.2799,"l":67.98,"n":228,"o":68.08,"t":"2024-12-03T05:00:00Z","v":18757,"vw":68.112725},{"c":68.43,"h":68.4743,"l":68.222,"n":225,"o":68.33,"t":"2024-12-04T05:00:00Z","v":14039,"vw":68.342661},{"c":68.3058,"h":68.4846,"l":68.26,"n":190,"o":68.48,"t":"2024-12-05T05:00:00Z","v":18111,"vw":68.403705},{"c":68.4739,"h":68.605,"l":68.3848,"n":254,"o":68.4811,"t":"2024-12-06T05:00:00Z","v":48777,"vw":68.490056},{"c":68.11,"h":68.38,"l":68,"n":249,"o":68.38,"t":"2024-12-09T05:00:00Z","v":21249,"vw":68.135584},{"c":67.71,"h":68.17,"l":67.6879,"n":322,"o":68.17,"t":"2024-12-10T05:00:00Z","v":21859,"vw":67.9555},{"c":68.28,"h":68.45,"l":68.12,"n":267,"o":68.12,"t":"2024-12-11T05:00:00Z","v":24210,"vw":68.306792},{"c":67.86,"h":68.0833,"l":67.78,"n":178,"o":68.08,"t":"2024-12-12T05:00:00Z","v":14932,"vw":67.968513},{"c":67.8412,"h":68.1972,"l":67.6401,"n":173,"o":68.14,"t":"2024-12-13T05:00:00Z","v":13228,"vw":67.81241},{"c":67.9337,"h":68.13,"l":67.9337,"n":237,"o":67.98,"t":"2024-12-16T05:00:00Z","v":14101,"vw":68.056809},{"c":67.6038,"h":67.7844,"l":67.44,"n":268,"o":67.65,"t":"2024-12-17T05:00:00Z","v":26718,"vw":67.606344},{"c":65.69,"h":67.8246,"l":65.62,"n":290,"o":67.67,"t":"2024-12-18T05:00:00Z","v":19567,"vw":67.057641},{"c":65.31,"h":66.1941,"l":65.31,"n":221,"o":66.08,"t":"2024-12-19T05:00:00Z","v":16351,"vw":65.715233},{"c":65.84,"h":66.361,"l":64.96,"n":314,"o":64.96,"t":"2024-12-20T05:00:00Z","v":15940,"vw":65.871811},{"c":66.45,"h":66.45,"l":65.66,"n":287,"o":65.93,"t":"2024-12-23T05:00:00Z","v":24779,"vw":66.042293},{"c":66.8458,"h":66.8723,"l":66.465,"n":227,"o":66.55,"t":"2024-12-24T05:00:00Z","v":18339,"vw":66.655067},{"c":66.93,"h":67.0574,"l":66.69,"n":192,"o":66.75,"t":"2024-12-26T05:00:00Z","v":12539,"vw":66.955175},{"c":66.34,"h":66.69,"l":65.9442,"n":221,"o":66.61,"t":"2024-12-27T05:00:00Z","v":15307,"vw":66.21368},{"c":65.6,"h":65.95,"l":65.3074,"n":333,"o":65.71,"t":"2024-12-30T05:00:00Z","v":25353,"vw":65.605997},{"c":65.43,"h":65.7827,"l":65.335,"n":199,"o":65.77,"t":"2024-12-31T05:00:00Z","v":30378,"vw":65.445263},{"c":65.4,"h":65.94,"l":65.1,"n":306,"o":65.82,"t":"2025-01-02T05:00:00Z","v":73695,"vw":65.217388},{"c":66.15,"h":66.21,"l":65.7437,"n":278,"o":65.76,"t":"2025-01-03T05:00:00Z","v":19740,"vw":65.943238},{"c":66.42,"h":66.9033,"l":66.365,"n":235,"o":66.53,"t":"2025-01-06T05:00:00Z","v":16402,"vw":66.564017},{"c":65.79,"h":66.6059,"l":65.63,"n":267,"o":66.57,"t":"2025-01-07T05:00:00Z","v":18781,"vw":66.090449},{"c":65.82,"h":65.9031,"l":65.5,"n":222,"o":65.72,"t":"2025-01-08T05:00:00Z","v":15909,"vw":65.702973},{"c":64.94,"h":65.45,"l":64.725,"n":343,"o":65.45,"t":"2025-01-10T05:00:00Z","v":20771,"vw":65.021776},{"c":65.02,"h":65.02,"l":64.34,"n":316,"o":64.34,"t":"2025-01-13T05:00:00Z","v":68016,"vw":64.705814},{"c":65.03,"h":65.22,"l":64.63,"n":288,"o":65.2,"t":"2025-01-14T05:00:00Z","v":28410,"vw":64.954578},{"c":66.2,"h":66.3161,"l":65.9204,"n":226,"o":66,"t":"2025-01-15T05:00:00Z","v":16095,"vw":66.132246},{"c":66.34,"h":66.56,"l":66.2,"n":257,"o":66.37,"t":"2025-01-16T05:00:00Z","v":26219,"vw":66.317253},{"c":66.78,"h":67,"l":66.745,"n":258,"o":66.94,"t":"2025-01-17T05:00:00Z","v":17290,"vw":66.869685},{"c":67.34,"h":67.34,"l":67.03,"n":284,"o":67.03,"t":"2025-01-21T05:00:00Z","v":23593,"vw":67.209161},{"c":67.6,"h":67.84,"l":67.57,"n":298,"o":67.63,"t":"2025-01-22T05:00:00Z","v":32449,"vw":67.724294},{"c":67.94,"h":67.95,"l":67.47,"n":181,"o":67.47,"t":"2025-01-23T05:00:00Z","v":24843,"vw":67.73094},{"c":67.87,"h":68.1498,"l":67.69,"n":215,"o":68.05,"t":"2025-01-24T05:00:00Z","v":24576,"vw":67.956063},{"c":66.87,"h":66.9889,"l":66.32,"n":296,"o":66.32,"t":"2025-01-27T05:00:00Z","v":15131,"vw":66.740821},{"c":67.38,"h":67.5927,"l":66.84,"n":495,"o":66.99,"t":"2025-01-28T05:00:00Z","v":36143,"vw":67.289106},{"c":67.28,"h":67.4995,"l":66.95,"n":188,"o":67.39,"t":"2025-01-29T05:00:00Z","v":18610,"vw":67.317795},{"c":67.68,"h":67.78,"l":67.3019,"n":229,"o":67.49,"t":"2025-01-30T05:00:00Z","v":12171,"vw":67.596072},{"c":67.29,"h":68.19,"l":67.2,"n":248,"o":67.98,"t":"2025-01-31T05:00:00Z","v":13571,"vw":67.885437},{"c":67.04,"h":67.2408,"l":66.2062,"n":354,"o":66.29,"t":"2025-02-03T05:00:00Z","v":107417,"vw":66.8916},{"c":67.4,"h":67.4383,"l":66.83,"n":271,"o":66.83,"t":"2025-02-04T05:00:00Z","v":23134,"vw":67.265393},{"c":67.89,"h":67.89,"l":67.2699,"n":292,"o":67.37,"t":"2025-02-05T05:00:00Z","v":18232,"vw":67.59589},{"c":68.26,"h":68.26,"l":67.8375,"n":239,"o":68.05,"t":"2025-02-06T05:00:00Z","v":45016,"vw":68.138498},{"c":67.75,"h":68.499,"l":67.69,"n":189,"o":68.36,"t":"2025-02-07T05:00:00Z","v":43156,"vw":67.798448},{"c":68.17,"h":68.32,"l":68,"n":322,"o":68.12,"t":"2025-02-10T05:00:00Z","v":19940,"vw":68.171904},{"c":68.41,"h":68.415,"l":68,"n":212,"o":68,"t":"2025-02-11T05:00:00Z","v":20969,"vw":68.253786},{"c":68.17,"h":68.27,"l":67.66,"n":224,"o":67.66,"t":"2025-02-12T05:00:00Z","v":18781,"vw":68.065026},{"c":68.8,"h":68.85,"l":68.12,"n":236,"o":68.18,"t":"2025-02-13T05:00:00Z","v":18403,"vw":68.478351},{"c":68.74,"h":68.9834,"l":68.74,"n":179,"o":68.89,"t":"2025-02-14T05:00:00Z","v":15775,"vw":68.893211},{"c":68.9376,"h":68.96,"l":68.78,"n":262,"o":68.94,"t":"2025-02-18T05:00:00Z","v":20250,"vw":68.861949},{"c":69.13,"h":69.2251,"l":68.7974,"n":234,"o":68.94,"t":"2025-02-19T05:00:00Z","v":17744,"vw":69.057184},{"c":68.96,"h":69.1,"l":68.66,"n":210,"o":69.1,"t":"2025-02-20T05:00:00Z","v":31580,"vw":68.820651},{"c":67.97,"h":69.09,"l":67.9201,"n":336,"o":69.09,"t":"2025-02-21T05:00:00Z","v":29521,"vw":68.317885},{"c":67.6986,"h":68.16,"l":67.6986,"n":365,"o":68.14,"t":"2025-02-24T05:00:00Z","v":22070,"vw":67.981321},{"c":67.5645,"h":67.763,"l":67.1189,"n":221,"o":67.69,"t":"2025-02-25T05:00:00Z","v":14663,"vw":67.482883},{"c":67.54,"h":68.06,"l":67.2067,"n":222,"o":67.69,"t":"2025-02-26T05:00:00Z","v":18910,"vw":67.685664},{"c":66.43,"h":67.75,"l":66.43,"n":252,"o":67.75,"t":"2025-02-27T05:00:00Z","v":15706,"vw":67.194031},{"c":67.45,"h":67.45,"l":66.2164,"n":231,"o":66.51,"t":"2025-02-28T05:00:00Z","v":38092,"vw":66.501924},{"c":66.53,"h":67.66,"l":66.15,"n":336,"o":67.66,"t":"2025-03-03T05:00:00Z","v":27056,"vw":66.750559},{"c":65.75,"h":66.49,"l":65.4505,"n":319,"o":66.06,"t":"2025-03-04T05:00:00Z","v":31677,"vw":65.918091},{"c":66.2,"h":66.51,"l":65.45,"n":300,"o":65.81,"t":"2025-03-05T05:00:00Z","v":40037,"vw":66.109047},{"c":65.4395,"h":66.16,"l":65.1116,"n":300,"o":65.61,"t":"2025-03-06T05:00:00Z","v":49236,"vw":65.381857},{"c":66,"h":66.1186,"l":65,"n":298,"o":65.33,"t":"2025-03-07T05:00:00Z","v":108050,"vw":65.838597},{"c":64.44,"h":65.36,"l":63.97,"n":432,"o":65.14,"t":"2025-03-10T04:00:00Z","v":43798,"vw":64.64385},{"c":63.83,"h":64.38,"l":63.4974,"n":442,"o":64.33,"t":"2025-03-11T04:00:00Z","v":51710,"vw":63.974279},{"c":64.05,"h":64.43,"l":63.49,"n":373,"o":64.43,"t":"2025-03-12T04:00:00Z","v":27732,"vw":63.965079},{"c":63.12,"h":63.9748,"l":63.0049,"n":279,"o":63.9287,"t":"2025-03-13T04:00:00Z","v":43708,"vw":63.35284},{"c":64.46,"h":64.46,"l":63.51,"n":252,"o":63.62,"t":"2025-03-14T04:00:00Z","v":31991,"vw":64.152822},{"c":64.94,"h":65.23,"l":64.23,"n":462,"o":64.23,"t":"2025-03-17T04:00:00Z","v":139562,"vw":65.096947},{"c":64.21,"h":64.78,"l":64.0564,"n":349,"o":64.78,"t":"2025-03-18T04:00:00Z","v":23678,"vw":64.330988},{"c":64.79,"h":65.15,"l":64.335,"n":267,"o":64.45,"t":"2025-03-19T04:00:00Z","v":20687,"vw":64.694019},{"c":64.77,"h":65.2217,"l":64.5,"n":251,"o":64.54,"t":"2025-03-20T04:00:00Z","v":28150,"vw":64.714296},{"c":64.5262,"h":64.5262,"l":63.93,"n":237,"o":64.1,"t":"2025-03-21T04:00:00Z","v":17836,"vw":64.16548},{"c":65.47,"h":65.62,"l":65.2,"n":302,"o":65.2,"t":"2025-03-24T04:00:00Z","v":26832,"vw":65.398019},{"c":65.68,"h":65.7099,"l":65.428,"n":275,"o":65.55,"t":"2025-03-25T04:00:00Z","v":15955,"vw":65.536524},{"c":65.0452,"h":65.61,"l":64.8831,"n":252,"o":65.53,"t":"2025-03-26T04:00:00Z","v":12092,"vw":65.15742},{"c":64.71,"h":65.2377,"l":64.59,"n":243,"o":64.81,"t":"2025-03-27T04:00:00Z","v":15053,"vw":64.945398},{"c":63.595,"h":64.66,"l":63.595,"n":263,"o":64.66,"t":"2025-03-28T04:00:00Z","v":34450,"vw":63.773321},{"c":64.16,"h":64.2019,"l":63.0087,"n":464,"o":63.02,"t":"2025-03-31T04:00:00Z","v":176247,"vw":63.925792},{"c":64.26,"h":64.44,"l":63.57,"n":332,"o":63.89,"t":"2025-04-01T04:00:00Z","v":21324,"vw":64.058484},{"c":64.67,"h":64.815,"l":63.86,"n":219,"o":63.86,"t":"2025-04-02T04:00:00Z","v":17993,"vw":64.512654},{"c":61.96,"h":62.965,"l":61.96,"n":351,"o":62.64,"t":"2025-04-03T04:00:00Z","v":29442,"vw":62.60783},{"c":58.41,"h":60.665,"l":58.41,"n":561,"o":60.63,"t":"2025-04-04T04:00:00Z","v":56490,"vw":59.356859},{"c":58.06,"h":60.07,"l":56.05,"n":609,"o":56.55,"t":"2025-04-07T04:00:00Z","v":281837,"vw":57.915089},{"c":57.29,"h":60.51,"l":56.68,"n":461,"o":60.51,"t":"2025-04-08T04:00:00Z","v":249415,"vw":58.083242},{"c":62.14,"h":62.545,"l":57.0553,"n":771,"o":57.11,"t":"2025-04-09T04:00:00Z","v":341298,"vw":61.000459},{"c":60.5734,"h":61.18,"l":59.23,"n":312,"o":61.13,"t":"2025-04-10T04:00:00Z","v":190619,"vw":60.054235},{"c":61.65,"h":61.804,"l":60.3069,"n":358,"o":60.48,"t":"2025-04-11T04:00:00Z","v":43774,"vw":61.467568},{"c":62.25,"h":62.74,"l":61.78,"n":314,"o":62.74,"t":"2025-04-14T04:00:00Z","v":37698,"vw":62.303995},{"c":62.08,"h":62.6131,"l":61.955,"n":380,"o":62.29,"t":"2025-04-15T04:00:00Z","v":36655,"vw":62.186698},{"c":60.89,"h":61.8446,"l":60.315,"n":269,"o":61.38,"t":"2025-04-16T04:00:00Z","v":19559,"vw":61.176179},{"c":60.7204,"h":61.2,"l":60.51,"n":386,"o":60.9,"t":"2025-04-17T04:00:00Z","v":55744,"vw":60.963163},{"c":59.36,"h":60.22,"l":58.68,"n":312,"o":60.22,"t":"2025-04-21T04:00:00Z","v":38648,"vw":59.000875},{"c":60.73,"h":60.96,"l":60.18,"n":223,"o":60.3099,"t":"2025-04-22T04:00:00Z","v":111795,"vw":60.545349},{"c":61.6,"h":62.64,"l":61.3468,"n":593,"o":62.1,"t":"2025-04-23T04:00:00Z","v":79585,"vw":61.753054},{"c":62.67,"h":62.708,"l":61.67,"n":710,"o":61.67,"t":"2025-04-24T04:00:00Z","v":64921,"vw":62.412068},{"c":62.94,"h":62.94,"l":62.44,"n":460,"o":62.54,"t":"2025-04-25T04:00:00Z","v":38921,"vw":62.781192},{"c":63.02,"h":63.03,"l":62.34,"n":237,"o":62.97,"t":"2025-04-28T04:00:00Z","v":58972,"vw":62.654649},{"c":63.37,"h":63.52,"l":62.83,"n":327,"o":62.86,"t":"2025-04-29T04:00:00Z","v":29891,"vw":63.189465},{"c":63.66,"h":63.66,"l":62.2158,"n":259,"o":62.7,"t":"2025-04-30T04:00:00Z","v":71901,"vw":63.103837},{"c":63.99,"h":64.5857,"l":63.99,"n":252,"o":64.3,"t":"2025-05-01T04:00:00Z","v":31743,"vw":64.312279},{"c":65,"h":65.098,"l":64.62,"n":269,"o":64.66,"t":"2025-05-02T04:00:00Z","v":71103,"vw":64.954665},{"c":64.63,"h":65,"l":64.48,"n":328,"o":64.48,"t":"2025-05-05T04:00:00Z","v":41864,"vw":64.881319},{"c":64.19,"h":64.484,"l":64.0101,"n":461,"o":64.11,"t":"2025-05-06T04:00:00Z","v":54314,"vw":64.288192},{"c":64.5,"h":64.694,"l":64.07,"n":225,"o":64.36,"t":"2025-05-07T04:00:00Z","v":20280,"vw":64.384657},{"c":64.81,"h":65.317,"l":64.5348,"n":577,"o":64.99,"t":"2025-05-08T04:00:00Z","v":62752,"vw":65.097456},{"c":64.65,"h":64.975,"l":64.47,"n":240,"o":64.975,"t":"2025-05-09T04:00:00Z","v":38188,"vw":64.604296},{"c":66.51,"h":66.53,"l":65.9775,"n":259,"o":66.43,"t":"2025-05-12T04:00:00Z","v":82734,"vw":66.371043},{"c":66.88,"h":67.1699,"l":66.5826,"n":349,"o":66.64,"t":"2025-05-13T04:00:00Z","v":54220,"vw":66.964902},{"c":66.89,"h":66.9766,"l":66.71,"n":350,"o":66.922,"t":"2025-05-14T04:00:00Z","v":32777,"vw":66.852527},{"c":67.26,"h":67.4094,"l":66.69,"n":251,"o":66.69,"t":"2025-05-15T04:00:00Z","v":43791,"vw":67.193594},{"c":67.84,"h":67.84,"l":67.27,"n":484,"o":67.54,"t":"2025-05-16T04:00:00Z","v":38598,"vw":67.582548},{"c":68.01,"h":68.04,"l":67.21,"n":397,"o":67.21,"t":"2025-05-19T04:00:00Z","v":35000,"vw":67.87202},{"c":67.7,"h":67.83,"l":67.4,"n":403,"o":67.83,"t":"2025-05-20T04:00:00Z","v":33108,"vw":67.621818},{"c":66.65,"h":67.54,"l":66.55,"n":415,"o":67.19,"t":"2025-05-21T04:00:00Z","v":42219,"vw":67.305855},{"c":66.4,"h":66.79,"l":66.3,"n":558,"o":66.58,"t":"2025-05-22T04:00:00Z","v":43113,"vw":66.617346},{"c":66.11,"h":66.31,"l":65.7,"n":250,"o":65.7,"t":"2025-05-23T04:00:00Z","v":30401,"vw":66.011887},{"c":67.19,"h":67.19,"l":66.676,"n":352,"o":66.7,"t":"2025-05-27T04:00:00Z","v":54354,"vw":67.058631},{"c":66.9133,"h":67.32,"l":66.82,"n":324,"o":67.32,"t":"2025-05-28T04:00:00Z","v":34007,"vw":67.112035},{"c":67.28,"h":67.57,"l":66.8707,"n":433,"o":67.57,"t":"2025-05-29T04:00:00Z","v":28568,"vw":67.125831},{"c":67.27,"h":67.36,"l":66.57,"n":470,"o":67.16,"t":"2025-05-30T04:00:00Z","v":42553,"vw":66.941397},{"c":67.54,"h":67.54,"l":67.06,"n":263,"o":67.08,"t":"2025-06-02T04:00:00Z","v":42227,"vw":67.262159},{"c":67.928,"h":67.97,"l":67.3801,"n":259,"o":67.47,"t":"2025-06-03T04:00:00Z","v":24612,"vw":67.844786},{"c":68.02,"h":68.1822,"l":67.93,"n":357,"o":68.01,"t":"2025-06-04T04:00:00Z","v":57714,"vw":68.107504},{"c":67.71,"h":68.35,"l":67.71,"n":498,"o":68.24,"t":"2025-06-05T04:00:00Z","v":109125,"vw":67.902388},{"c":68.41,"h":68.62,"l":68.24,"n":431,"o":68.37,"t":"2025-06-06T04:00:00Z","v":55393,"vw":68.47109},{"c":68.19,"h":68.5,"l":68.185,"n":371,"o":68.5,"t":"2025-06-09T04:00:00Z","v":44867,"vw":68.332812},{"c":68.4,"h":68.495,"l":68.16,"n":317,"o":68.2486,"t":"2025-06-10T04:00:00Z","v":52450,"vw":68.356286},{"c":68.35,"h":68.64,"l":68.105,"n":260,"o":68.486,"t":"2025-06-11T04:00:00Z","v":39618,"vw":68.432434},{"c":68.61,"h":68.61,"l":68.33,"n":215,"o":68.5,"t":"2025-06-12T04:00:00Z","v":29712,"vw":68.41221},{"c":67.62,"h":68.25,"l":67.53,"n":355,"o":68.12,"t":"2025-06-13T04:00:00Z","v":206064,"vw":68.0124},{"c":68.14,"h":68.4474,"l":68,"n":260,"o":68,"t":"2025-06-16T04:00:00Z","v":57895,"vw":68.192384},{"c":67.62,"h":68.06,"l":67.4872,"n":335,"o":67.89,"t":"2025-06-17T04:00:00Z","v":29376,"vw":67.751113},{"c":67.41,"h":67.8155,"l":67.37,"n":330,"o":67.68,"t":"2025-06-18T04:00:00Z","v":24925,"vw":67.606062},{"c":67.09,"h":67.53,"l":66.92,"n":213,"o":67.53,"t":"2025-06-20T04:00:00Z","v":36631,"vw":67.208678},{"c":67.75,"h":67.75,"l":66.8,"n":410,"o":67.11,"t":"2025-06-23T04:00:00Z","v":36861,"vw":67.158226},{"c":68.47,"h":68.53,"l":68.06,"n":412,"o":68.18,"t":"2025-06-24T04:00:00Z","v":63070,"vw":68.371414},{"c":68.36,"h":68.6,"l":68.18,"n":263,"o":68.55,"t":"2025-06-25T04:00:00Z","v":22722,"vw":68.338172},{"c":68.86,"h":68.92,"l":68.5,"n":399,"o":68.54,"t":"2025-06-26T04:00:00Z","v":53276,"vw":68.750363},{"c":69.19,"h":69.39,"l":68.81,"n":401,"o":69.0068,"t":"2025-06-27T04:00:00Z","v":38105,"vw":69.127928},{"c":69.63,"h":69.71,"l":69.2376,"n":312,"o":69.38,"t":"2025-06-30T04:00:00Z","v":37648,"vw":69.382506},{"c":69.69,"h":69.8809,"l":69.5,"n":337,"o":69.52,"t":"2025-07-01T04:00:00Z","v":30572,"vw":69.679204},{"c":69.93,"h":69.93,"l":69.64,"n":184,"o":69.66,"t":"2025-07-02T04:00:00Z","v":26614,"vw":69.791727},{"c":70.4097,"h":70.5,"l":70.05,"n":192,"o":70.05,"t":"2025-07-03T04:00:00Z","v":47921,"vw":70.37857},{"c":69.92,"h":70.3976,"l":69.67,"n":348,"o":70.27,"t":"2025-07-07T04:00:00Z","v":29036,"vw":69.947627},{"c":69.8,"h":70.02,"l":69.71,"n":264,"o":70.02,"t":"2025-07-08T04:00:00Z","v":23353,"vw":69.845922},{"c":70.18,"h":70.283,"l":69.89,"n":181,"o":70.04,"t":"2025-07-09T04:00:00Z","v":25738,"vw":70.012009},{"c":70.34,"h":70.58,"l":70.1399,"n":215,"o":70.27,"t":"2025-07-10T04:00:00Z","v":44229,"vw":70.381331},{"c":69.96,"h":70.1451,"l":69.93,"n":376,"o":70.06,"t":"2025-07-11T04:00:00Z","v":46809,"vw":70.034517},{"c":70.06,"h":70.14,"l":69.8292,"n":335,"o":69.9,"t":"2025-07-14T04:00:00Z","v":32089,"vw":70.038431},{"c":69.77,"h":70.39,"l":69.77,"n":512,"o":70.39,"t":"2025-07-15T04:00:00Z","v":48486,"vw":69.998945},{"c":69.98,"h":70.04,"l":69.45,"n":287,"o":69.8124,"t":"2025-07-16T04:00:00Z","v":25658,"vw":69.88361},{"c":70.53,"h":70.55,"l":70.166,"n":362,"o":70.166,"t":"2025-07-17T04:00:00Z","v":30245,"vw":70.423366},{"c":70.35,"h":70.67,"l":70.2891,"n":360,"o":70.67,"t":"2025-07-18T04:00:00Z","v":36451,"vw":70.425409},{"c":70.472,"h":70.86,"l":70.4653,"n":276,"o":70.53,"t":"2025-07-21T04:00:00Z","v":21172,"vw":70.745647},{"c":70.5,"h":70.5837,"l":70.27,"n":430,"o":70.51,"t":"2025-07-22T04:00:00Z","v":31702,"vw":70.444874},{"c":70.92,"h":70.92,"l":70.5753,"n":323,"o":70.79,"t":"2025-07-23T04:00:00Z","v":33483,"vw":70.807312},{"c":71.07,"h":71.32,"l":71.07,"n":424,"o":71.15,"t":"2025-07-24T04:00:00Z","v":36542,"vw":71.210025},{"c":71.3276,"h":71.43,"l":71.2058,"n":275,"o":71.25,"t":"2025-07-25T04:00:00Z","v":19038,"vw":71.329015},{"c":71.32,"h":71.4166,"l":71.14,"n":424,"o":71.35,"t":"2025-07-28T04:00:00Z","v":30745,"vw":71.265677},{"c":71.12,"h":71.57,"l":71.08,"n":295,"o":71.51,"t":"2025-07-29T04:00:00Z","v":26558,"vw":71.293775},{"c":71.23,"h":71.6199,"l":70.9961,"n":205,"o":71.35,"t":"2025-07-30T04:00:00Z","v":20116,"vw":71.354753},{"c":70.88,"h":71.74,"l":70.79,"n":219,"o":71.74,"t":"2025-07-31T04:00:00Z","v":24038,"vw":71.336403},{"c":70.11,"h":70.44,"l":69.845,"n":576,"o":70.44,"t":"2025-08-01T04:00:00Z","v":59055,"vw":70.152491},{"c":71.42,"h":71.42,"l":70.55,"n":384,"o":70.55,"t":"2025-08-04T04:00:00Z","v":88999,"vw":71.270155},{"c":70.85,"h":71.35,"l":70.75,"n":230,"o":71.29,"t":"2025-08-05T04:00:00Z","v":37305,"vw":70.977629},{"c":71.3,"h":71.371,"l":70.88,"n":221,"o":71.05,"t":"2025-08-06T04:00:00Z","v":32744,"vw":71.198507},{"c":71.28,"h":71.76,"l":71.0312,"n":191,"o":71.66,"t":"2025-08-07T04:00:00Z","v":34028,"vw":71.250151},{"c":71.83,"h":71.94,"l":71.5,"n":214,"o":71.5,"t":"2025-08-08T04:00:00Z","v":23843,"vw":71.808914},{"c":71.71,"h":71.9484,"l":71.65,"n":231,"o":71.89,"t":"2025-08-11T04:00:00Z","v":27907,"vw":71.791715},{"c":72.425,"h":72.43,"l":71.85,"n":223,"o":71.93,"t":"2025-08-12T04:00:00Z","v":41306,"vw":72.328898},{"c":72.81,"h":72.8709,"l":72.55,"n":224,"o":72.69,"t":"2025-08-13T04:00:00Z","v":20170,"vw":72.693897},{"c":72.7,"h":72.8,"l":72.51,"n":264,"o":72.57,"t":"2025-08-14T04:00:00Z","v":28190,"vw":72.690427},{"c":72.46,"h":72.8,"l":72.46,"n":196,"o":72.8,"t":"2025-08-15T04:00:00Z","v":62713,"vw":72.616341},{"c":72.35,"h":72.559,"l":72.29,"n":232,"o":72.505,"t":"2025-08-18T04:00:00Z","v":16503,"vw":72.402804},{"c":72.08,"h":72.44,"l":71.94,"n":234,"o":72.35,"t":"2025-08-19T04:00:00Z","v":24050,"vw":72.128805},{"c":71.86,"h":72.1,"l":71.42,"n":205,"o":72.1,"t":"2025-08-20T04:00:00Z","v":19907,"vw":71.768433},{"c":71.73,"h":71.96,"l":71.51,"n":265,"o":71.7009,"t":"2025-08-21T04:00:00Z","v":18185,"vw":71.754737},{"c":72.68,"h":72.85,"l":71.88,"n":302,"o":71.88,"t":"2025-08-22T04:00:00Z","v":23518,"vw":72.567294},{"c":72.44,"h":72.69,"l":72.43,"n":291,"o":72.56,"t":"2025-08-25T04:00:00Z","v":21211,"vw":72.564338},{"c":72.65,"h":72.6616,"l":72.34,"n":213,"o":72.37,"t":"2025-08-26T04:00:00Z","v":22770,"vw":72.462756},{"c":72.71,"h":72.8288,"l":72.58,"n":210,"o":72.645,"t":"2025-08-27T04:00:00Z","v":18087,"vw":72.720571},{"c":72.86,"h":72.9662,"l":72.5228,"n":206,"o":72.73,"t":"2025-08-28T04:00:00Z","v":18522,"vw":72.748262},{"c":72.5536,"h":72.75,"l":72.3651,"n":184,"o":72.75,"t":"2025-08-29T04:00:00Z","v":20266,"vw":72.489433},{"c":72.22,"h":72.22,"l":71.48,"n":304,"o":71.75,"t":"2025-09-02T04:00:00Z","v":26667,"vw":71.9313},{"c":72.54,"h":72.5529,"l":72.1605,"n":205,"o":72.361,"t":"2025-09-03T04:00:00Z","v":23814,"vw":72.373516},{"c":72.96,"h":72.98,"l":72.51,"n":234,"o":72.51,"t":"2025-09-04T04:00:00Z","v":20347,"vw":72.695011},{"c":72.79,"h":73.37,"l":72.54,"n":204,"o":73.37,"t":"2025-09-05T04:00:00Z","v":12229,"vw":72.763116},{"c":73.12,"h":73.25,"l":72.95,"n":233,"o":73.02,"t":"2025-09-08T04:00:00Z","v":20504,"vw":73.114664},{"c":73.15,"h":73.2268,"l":72.93,"n":252,"o":73.16,"t":"2025-09-09T04:00:00Z","v":22434,"vw":73.07843},{"c":73.42,"h":73.7084,"l":73.2898,"n":225,"o":73.53,"t":"2025-09-10T04:00:00Z","v":22826,"vw":73.447562},{"c":74.09,"h":74.17,"l":73.6916,"n":503,"o":73.6916,"t":"2025-09-11T04:00:00Z","v":20893,"vw":74.04912},{"c":73.95,"h":74.2,"l":73.95,"n":211,"o":74.04,"t":"2025-09-12T04:00:00Z","v":70546,"vw":74.037042},{"c":74.1997,"h":74.2372,"l":74.04,"n":257,"o":74.11,"t":"2025-09-15T04:00:00Z","v":17520,"vw":74.146218},{"c":74.03,"h":74.31,"l":73.98,"n":222,"o":74.31,"t":"2025-09-16T04:00:00Z","v":15696,"vw":74.077409},{"c":74,"h":74.24,"l":73.75,"n":282,"o":74.1,"t":"2025-09-17T04:00:00Z","v":16065,"vw":74.037548},{"c":74.21,"h":74.5874,"l":74.18,"n":190,"o":74.32,"t":"2025-09-18T04:00:00Z","v":15892,"vw":74.374364},{"c":74.451,"h":74.451,"l":74.038,"n":220,"o":74.29,"t":"2025-09-19T04:00:00Z","v":9868,"vw":74.19106},{"c":74.69,"h":74.8,"l":74.23,"n":335,"o":74.24,"t":"2025-09-22T04:00:00Z","v":22445,"vw":74.630004},{"c":74.36,"h":74.8199,"l":74.29,"n":264,"o":74.65,"t":"2025-09-23T04:00:00Z","v":25004,"vw":74.566772},{"c":74.1194,"h":74.42,"l":73.91,"n":313,"o":74.42,"t":"2025-09-24T04:00:00Z","v":21687,"vw":74.112409},{"c":73.84,"h":73.8942,"l":73.51,"n":282,"o":73.68,"t":"2025-09-25T04:00:00Z","v":24419,"vw":73.76179},{"c":74.28,"h":74.28,"l":73.82,"n":198,"o":74.09,"t":"2025-09-26T04:00:00Z","v":15491,"vw":74.115916},{"c":74.31,"h":74.5423,"l":74.19,"n":285,"o":74.46,"t":"2025-09-29T04:00:00Z","v":40091,"vw":74.345449},{"c":74.72,"h":74.7786,"l":74.2,"n":278,"o":74.2,"t":"2025-09-30T04:00:00Z","v":16056,"vw":74.37755},{"c":74.99,"h":74.9999,"l":74.41,"n":319,"o":74.41,"t":"2025-10-01T04:00:00Z","v":21318,"vw":74.783081},{"c":75.0734,"h":75.11,"l":74.78,"n":278,"o":75.045,"t":"2025-10-02T04:00:00Z","v":28865,"vw":74.991623},{"c":75.04,"h":75.52,"l":75.04,"n":1101,"o":75.12,"t":"2025-10-03T04:00:00Z","v":146707,"vw":75.30518},{"c":75.14,"h":75.2556,"l":75,"n":385,"o":75.21,"t":"2025-10-06T04:00:00Z","v":36025,"vw":75.134448},{"c":74.73,"h":75.15,"l":74.6,"n":467,"o":75.15,"t":"2025-10-07T04:00:00Z","v":37586,"vw":74.726603},{"c":75.02,"h":75.05,"l":74.7327,"n":214,"o":74.8,"t":"2025-10-08T04:00:00Z","v":25730,"vw":74.897406},{"c":74.69,"h":75.06,"l":74.54,"n":258,"o":75.04,"t":"2025-10-09T04:00:00Z","v":19604,"vw":74.712663},{"c":73,"h":74.96,"l":72.96,"n":359,"o":74.89,"t":"2025-10-10T04:00:00Z","v":20615,"vw":73.903015},{"c":74.03,"h":74.1083,"l":73.6483,"n":278,"o":73.91,"t":"2025-10-13T04:00:00Z","v":33771,"vw":73.92637},{"c":73.92,"h":74.2,"l":73.05,"n":280,"o":73.3,"t":"2025-10-14T04:00:00Z","v":25797,"vw":73.923263},{"c":73.9856,"h":74.66,"l":73.57,"n":241,"o":74.42,"t":"2025-10-15T04:00:00Z","v":14090,"vw":74.201526},{"c":73.63,"h":74.41,"l":73.27,"n":256,"o":74.32,"t":"2025-10-16T04:00:00Z","v":16194,"vw":73.871729},{"c":73.9839,"h":74.06,"l":73.4487,"n":198,"o":73.54,"t":"2025-10-17T04:00:00Z","v":17016,"vw":73.751456},{"c":74.6515,"h":74.75,"l":74.37,"n":215,"o":74.41,"t":"2025-10-20T04:00:00Z","v":19662,"vw":74.624324},{"c":74.55,"h":74.6294,"l":74.305,"n":267,"o":74.52,"t":"2025-10-21T04:00:00Z","v":20302,"vw":74.524998},{"c":74.11,"h":74.63,"l":73.77,"n":240,"o":74.63,"t":"2025-10-22T04:00:00Z","v":20303,"vw":74.150842},{"c":74.46,"h":74.56,"l":74.19,"n":313,"o":74.31,"t":"2025-10-23T04:00:00Z","v":33502,"vw":74.408919},{"c":75.01,"h":75.17,"l":74.9505,"n":280,"o":74.99,"t":"2025-10-24T04:00:00Z","v":54274,"vw":75.039109},{"c":75.94,"h":75.94,"l":75.57,"n":344,"o":75.63,"t":"2025-10-27T04:00:00Z","v":29588,"vw":75.704205},{"c":76.03,"h":76.17,"l":75.791,"n":371,"o":76.09,"t":"2025-10-28T04:00:00Z","v":41827,"vw":76.072015},{"c":75.9,"h":76.32,"l":75.84,"n":291,"o":76.24,"t":"2025-10-29T04:00:00Z","v":32437,"vw":76.149196},{"c":75.4135,"h":75.9085,"l":75.39,"n":243,"o":75.62,"t":"2025-10-30T04:00:00Z","v":29508,"vw":75.715172},{"c":75.3,"h":75.66,"l":75.0235,"n":439,"o":75.66,"t":"2025-10-31T04:00:00Z","v":31800,"vw":75.362328},{"c":75.21,"h":75.59,"l":74.88,"n":348,"o":75.59,"t":"2025-11-03T05:00:00Z","v":26721,"vw":75.151321},{"c":74.51,"h":74.9497,"l":74.41,"n":304,"o":74.41,"t":"2025-11-04T05:00:00Z","v":26382,"vw":74.64186},{"c":74.82,"h":75.1421,"l":74.5,"n":358,"o":74.5,"t":"2025-11-05T05:00:00Z","v":56160,"vw":74.898411},{"c":74.1,"h":74.72,"l":74,"n":344,"o":74.72,"t":"2025-11-06T05:00:00Z","v":25828,"vw":74.239408},{"c":74.2106,"h":74.2106,"l":73.37,"n":231,"o":73.71,"t":"2025-11-07T05:00:00Z","v":17723,"vw":73.783786},{"c":75.24,"h":75.37,"l":74.63,"n":340,"o":74.93,"t":"2025-11-10T05:00:00Z","v":28391,"vw":75.135946},{"c":75.4945,"h":75.66,"l":75.14,"n":219,"o":75.14,"t":"2025-11-11T05:00:00Z","v":47934,"vw":75.512945},{"c":75.46,"h":75.69,"l":75.35,"n":233,"o":75.69,"t":"2025-11-12T05:00:00Z","v":30904,"vw":75.539332},{"c":74.45,"h":75.41,"l":74.355,"n":518,"o":75.29,"t":"2025-11-13T05:00:00Z","v":61966,"vw":74.631472},{"c":74.44,"h":74.84,"l":73.8,"n":199,"o":73.84,"t":"2025-11-14T05:00:00Z","v":20496,"vw":74.550825},{"c":73.7,"h":74.675,"l":73.51,"n":282,"o":74.2,"t":"2025-11-17T05:00:00Z","v":16628,"vw":74.183353},{"c":73.408,"h":73.75,"l":73.076,"n":368,"o":73.5,"t":"2025-11-18T05:00:00Z","v":39412,"vw":73.578056},{"c":73.6904,"h":74.1575,"l":73.31,"n":281,"o":73.35,"t":"2025-11-19T05:00:00Z","v":19120,"vw":73.656305},{"c":72.56,"h":74.87,"l":72.56,"n":353,"o":74.62,"t":"2025-11-20T05:00:00Z","v":16398,"vw":73.428287},{"c":73.6,"h":74.07,"l":72.725,"n":283,"o":72.86,"t":"2025-11-21T05:00:00Z","v":58345,"vw":73.845816},{"c":74.37,"h":74.487,"l":73.7971,"n":345,"o":73.92,"t":"2025-11-24T05:00:00Z","v":29093,"vw":74.327573},{"c":75.16,"h":75.235,"l":74.22,"n":295,"o":74.32,"t":"2025-11-25T05:00:00Z","v":30543,"vw":74.757942},{"c":75.66,"h":75.87,"l":75.4,"n":302,"o":75.42,"t":"2025-11-26T05:00:00Z","v":29729,"vw":75.731143},{"c":75.91,"h":75.91,"l":75.71,"n":188,"o":75.71,"t":"2025-11-28T05:00:00Z","v":8290,"vw":75.819861},{"c":75.56,"h":75.912,"l":75.46,"n":249,"o":75.46,"t":"2025-12-01T05:00:00Z","v":19406,"vw":75.726169},{"c":75.7,"h":75.8588,"l":75.5658,"n":207,"o":75.74,"t":"2025-12-02T05:00:00Z","v":36203,"vw":75.680353},{"c":75.82,"h":76,"l":75.5,"n":229,"o":75.5,"t":"2025-12-03T05:00:00Z","v":20046,"vw":75.82143},{"c":75.82,"h":75.96,"l":75.61,"n":201,"o":75.96,"t":"2025-12-04T05:00:00Z","v":17498,"vw":75.80464},{"c":75.9,"h":76.16,"l":75.83,"n":247,"o":75.99,"t":"2025-12-05T05:00:00Z","v":51490,"vw":75.986018},{"c":75.61,"h":76.02,"l":75.54,"n":272,"o":76.02,"t":"2025-12-08T05:00:00Z","v":28885,"vw":75.674867},{"c":75.6,"h":75.75,"l":75.48,"n":269,"o":75.54,"t":"2025-12-09T05:00:00Z","v":76759,"vw":75.556678},{"c":76.03,"h":76.13,"l":75.295,"n":260,"o":75.43,"t":"2025-12-10T05:00:00Z","v":35190,"vw":75.607029},{"c":76.41,"h":76.4315,"l":75.63,"n":303,"o":75.81,"t":"2025-12-11T05:00:00Z","v":61043,"vw":76.213165},{"c":75.48,"h":76.365,"l":75.4,"n":303,"o":76.22,"t":"2025-12-12T05:00:00Z","v":22870,"vw":75.717014},{"c":75.59,"h":75.94,"l":75.42,"n":407,"o":75.94,"t":"2025-12-15T05:00:00Z","v":36944,"vw":75.590896},{"c":75.34,"h":75.5581,"l":74.97,"n":316,"o":75.34,"t":"2025-12-16T05:00:00Z","v":21965,"vw":75.267707},{"c":74.54,"h":75.445,"l":74.54,"n":376,"o":75.44,"t":"2025-12-17T05:00:00Z","v":24557,"vw":74.86265},{"c":75.11,"h":75.6384,"l":75.0073,"n":239,"o":75.21,"t":"2025-12-18T05:00:00Z","v":17616,"vw":75.270502},{"c":75.49,"h":75.63,"l":75.1,"n":246,"o":75.1,"t":"2025-12-19T05:00:00Z","v":18325,"vw":75.374229},{"c":76.1,"h":76.19,"l":75.86,"n":483,"o":75.86,"t":"2025-12-22T05:00:00Z","v":41867,"vw":76.007556},{"c":76.46,"h":76.46,"l":75.94,"n":391,"o":75.94,"t":"2025-12-23T05:00:00Z","v":23793,"vw":76.321522},{"c":76.692,"h":76.6924,"l":76.37,"n":177,"o":76.37,"t":"2025-12-24T05:00:00Z","v":12871,"vw":76.55437},{"c":76.669,"h":76.77,"l":76.52,"n":257,"o":76.69,"t":"2025-12-26T05:00:00Z","v":12065,"vw":76.658306},{"c":76.3908,"h":76.5225,"l":76.2014,"n":448,"o":76.37,"t":"2025-12-29T05:00:00Z","v":41311,"vw":76.364349},{"c":76.18,"h":76.439,"l":76.18,"n":300,"o":76.34,"t":"2025-12-30T05:00:00Z","v":23464,"vw":76.304248},{"c":75.59,"h":76.26,"l":75.55,"n":413,"o":76.26,"t":"2025-12-31T05:00:00Z","v":45298,"vw":75.993685},{"c":75.63,"h":76.0783,"l":75.3678,"n":527,"o":76.05,"t":"2026-01-02T05:00:00Z","v":44425,"vw":75.606575},{"c":76.01,"h":76.3,"l":75.91,"n":473,"o":75.94,"t":"2026-01-05T05:00:00Z","v":45392,"vw":76.115585},{"c":76.41,"h":76.5,"l":76.04,"n":322,"o":76.13,"t":"2026-01-06T05:00:00Z","v":25469,"vw":76.31011},{"c":76.33,"h":76.7775,"l":76.31,"n":396,"o":76.54,"t":"2026-01-07T05:00:00Z","v":18505,"vw":76.564549},{"c":76.2227,"h":76.32,"l":76.06,"n":298,"o":76.23,"t":"2026-01-08T05:00:00Z","v":20796,"vw":76.200661},{"c":76.84,"h":76.92,"l":76.3,"n":535,"o":76.4,"t":"2026-01-09T05:00:00Z","v":32114,"vw":76.767545},{"c":77.045,"h":77.0999,"l":76.52,"n":410,"o":76.54,"t":"2026-01-12T05:00:00Z","v":22958,"vw":76.843566},{"c":76.8569,"h":77.0659,"l":76.6501,"n":287,"o":77.01,"t":"2026-01-13T05:00:00Z","v":22877,"vw":76.828658},{"c":76.61,"h":76.61,"l":76.075,"n":323,"o":76.61,"t":"2026-01-14T05:00:00Z","v":21052,"vw":76.278479},{"c":76.74,"h":77.11,"l":76.74,"n":272,"o":77.11,"t":"2026-01-15T05:00:00Z","v":18110,"vw":76.975731},{"c":76.69,"h":76.97,"l":76.6071,"n":357,"o":76.97,"t":"2026-01-16T05:00:00Z","v":72702,"vw":76.889232},{"c":75.18,"h":75.97,"l":75.0901,"n":662,"o":75.68,"t":"2026-01-20T05:00:00Z","v":62275,"vw":75.551144},{"c":76,"h":76.34,"l":75.3432,"n":315,"o":75.41,"t":"2026-01-21T05:00:00Z","v":29263,"vw":75.742055},{"c":76.17,"h":76.605,"l":76.14,"n":217,"o":76.45,"t":"2026-01-22T05:00:00Z","v":15933,"vw":76.404626},{"c":76.2715,"h":76.45,"l":76.1028,"n":297,"o":76.2,"t":"2026-01-23T05:00:00Z","v":26264,"vw":76.19125},{"c":76.86,"h":76.919,"l":76.5,"n":345,"o":76.5,"t":"2026-01-26T05:00:00Z","v":60215,"vw":76.821605},{"c":77.27,"h":77.37,"l":77.03,"n":309,"o":77.03,"t":"2026-01-27T05:00:00Z","v":73471,"vw":77.260719},{"c":77.2196,"h":77.36,"l":76.97,"n":385,"o":77.33,"t":"2026-01-28T05:00:00Z","v":41511,"vw":77.135491},{"c":77.1814,"h":77.45,"l":76.2701,"n":323,"o":77.31,"t":"2026-01-29T05:00:00Z","v":27858,"vw":76.82911},{"c":76.71,"h":77.14,"l":76.42,"n":388,"o":76.85,"t":"2026-01-30T05:00:00Z","v":39010,"vw":76.806429},{"c":77.1556,"h":77.213,"l":76.68,"n":337,"o":76.68,"t":"2026-02-02T05:00:00Z","v":27799,"vw":77.086766},{"c":76.3231,"h":77.15,"l":75.83,"n":499,"o":77.15,"t":"2026-02-03T05:00:00Z","v":59778,"vw":76.493706},{"c":75.77,"h":76.55,"l":75.75,"n":431,"o":76.51,"t":"2026-02-04T05:00:00Z","v":97118,"vw":76.041942},{"c":75.32,"h":75.9415,"l":75.28,"n":373,"o":75.78,"t":"2026-02-05T05:00:00Z","v":31293,"vw":75.604245},{"c":77.03,"h":77.06,"l":75.98,"n":327,"o":75.98,"t":"2026-02-06T05:00:00Z","v":43120,"vw":76.67361},{"c":77.33,"h":77.475,"l":76.8,"n":324,"o":76.85,"t":"2026-02-09T05:00:00Z","v":29231,"vw":77.331526},{"c":77.05,"h":77.4844,"l":77.05,"n":238,"o":77.31,"t":"2026-02-10T05:00:00Z","v":26061,"vw":77.344013},{"c":77.264,"h":77.58,"l":76.9554,"n":312,"o":77.58,"t":"2026-02-11T05:00:00Z","v":22601,"vw":77.294243},{"c":76,"h":77.27,"l":76,"n":298,"o":77.27,"t":"2026-02-12T05:00:00Z","v":18596,"vw":76.609},{"c":76.1441,"h":76.7,"l":75.99,"n":277,"o":76.18,"t":"2026-02-13T05:00:00Z","v":21833,"vw":76.449483},{"c":76.24,"h":76.48,"l":75.62,"n":423,"o":75.97,"t":"2026-02-17T05:00:00Z","v":52855,"vw":75.974908},{"c":76.69,"h":77,"l":76.4431,"n":295,"o":76.47,"t":"2026-02-18T05:00:00Z","v":23222,"vw":76.757751},{"c":76.51,"h":76.61,"l":76.18,"n":316,"o":76.44,"t":"2026-02-19T05:00:00Z","v":19918,"vw":76.378466},{"c":77.0432,"h":77.06,"l":76.3,"n":293,"o":76.3,"t":"2026-02-20T05:00:00Z","v":19875,"vw":76.884726},{"c":76.36,"h":77.05,"l":76.2,"n":433,"o":77.05,"t":"2026-02-23T05:00:00Z","v":33348,"vw":76.32173},{"c":76.87,"h":76.92,"l":76.34,"n":299,"o":76.34,"t":"2026-02-24T05:00:00Z","v":16946,"vw":76.750375},{"c":77.54,"h":77.58,"l":77.1818,"n":258,"o":77.22,"t":"2026-02-25T05:00:00Z","v":13788,"vw":77.420012},{"c":77.18,"h":77.53,"l":76.77,"n":581,"o":77.53,"t":"2026-02-26T05:00:00Z","v":40027,"vw":77.056512},{"c":76.97,"h":77.02,"l":76.72,"n":337,"o":76.7896,"t":"2026-02-27T05:00:00Z","v":30129,"vw":76.870186},{"c":77.12,"h":77.3594,"l":76.33,"n":314,"o":76.33,"t":"2026-03-02T05:00:00Z","v":31348,"vw":76.98314},{"c":76.35,"h":76.664,"l":75.3201,"n":407,"o":75.85,"t":"2026-03-03T05:00:00Z","v":42453,"vw":76.199029},{"c":76.63,"h":76.99,"l":76.35,"n":347,"o":76.47,"t":"2026-03-04T05:00:00Z","v":75817,"vw":76.715641},{"c":76.31,"h":76.66,"l":75.67,"n":313,"o":76.43,"t":"2026-03-05T05:00:00Z","v":27732,"vw":75.999287},{"c":75.36,"h":75.76,"l":75.0605,"n":410,"o":75.42,"t":"2026-03-06T05:00:00Z","v":27146,"vw":75.463316},{"c":76.02,"h":76.02,"l":74.3651,"n":408,"o":74.7,"t":"2026-03-09T04:00:00Z","v":32361,"vw":75.000407},{"c":75.71,"h":76.32,"l":75.385,"n":342,"o":75.86,"t":"2026-03-10T04:00:00Z","v":23934,"vw":75.955132},{"c":75.39,"h":75.66,"l":75.0301,"n":559,"o":75.62,"t":"2026-03-11T04:00:00Z","v":73032,"vw":75.213247},{"c":74.29,"h":74.89,"l":74.29,"n":1110,"o":74.86,"t":"2026-03-12T04:00:00Z","v":166840,"vw":74.588455},{"c":73.88,"h":74.82,"l":73.83,"n":345,"o":74.65,"t":"2026-03-13T04:00:00Z","v":178059,"vw":74.170499},{"c":74.57,"h":74.8999,"l":74.41,"n":466,"o":74.52,"t":"2026-03-16T04:00:00Z","v":138305,"vw":74.630747},{"c":74.67,"h":75.13,"l":74.67,"n":316,"o":74.9,"t":"2026-03-17T04:00:00Z","v":27541,"vw":74.830375},{"c":73.53,"h":74.48,"l":73.53,"n":443,"o":74.4,"t":"2026-03-18T04:00:00Z","v":46752,"vw":74.087269},{"c":73.46,"h":73.645,"l":72.95,"n":1152,"o":73.16,"t":"2026-03-19T04:00:00Z","v":113416,"vw":73.164495},{"c":72.13,"h":73.03,"l":71.87,"n":411,"o":73.03,"t":"2026-03-20T04:00:00Z","v":71630,"vw":72.54598},{"c":73.04,"h":73.72,"l":72.83,"n":611,"o":73.21,"t":"2026-03-23T04:00:00Z","v":287715,"vw":73.232173},{"c":72.71,"h":73.13,"l":72.52,"n":477,"o":72.61,"t":"2026-03-24T04:00:00Z","v":181716,"vw":72.826985},{"c":73.03,"h":73.2999,"l":72.86,"n":348,"o":73.2,"t":"2026-03-25T04:00:00Z","v":134723,"vw":73.09179},{"c":71.98,"h":72.86,"l":71.91,"n":895,"o":72.57,"t":"2026-03-26T04:00:00Z","v":104790,"vw":72.299976},{"c":70.83,"h":71.68,"l":70.73,"n":440,"o":71.66,"t":"2026-03-27T04:00:00Z","v":370069,"vw":71.411485},{"c":70.75,"h":71.44,"l":70.44,"n":411,"o":71.44,"t":"2026-03-30T04:00:00Z","v":550140,"vw":70.853535},{"c":72.6,"h":72.615,"l":71.295,"n":479,"o":71.44,"t":"2026-03-31T04:00:00Z","v":315504,"vw":72.177962},{"c":72.99,"h":73.28,"l":72.69,"n":658,"o":72.84,"t":"2026-04-01T04:00:00Z","v":96482,"vw":73.028516},{"c":73.06,"h":73.11,"l":72.08,"n":739,"o":72.17,"t":"2026-04-02T04:00:00Z","v":134780,"vw":72.814898},{"c":73.54,"h":73.57,"l":73.01,"n":623,"o":73.01,"t":"2026-04-06T04:00:00Z","v":160193,"vw":73.348943},{"c":73.39,"h":73.42,"l":72.8,"n":633,"o":73.29,"t":"2026-04-07T04:00:00Z","v":52019,"vw":73.098199},{"c":75.22,"h":75.2899,"l":74.9201,"n":311,"o":75.17,"t":"2026-04-08T04:00:00Z","v":31261,"vw":75.132685},{"c":75.51,"h":75.71,"l":74.9,"n":303,"o":75.04,"t":"2026-04-09T04:00:00Z","v":41713,"vw":75.206841},{"c":75.2,"h":75.7063,"l":75.13,"n":337,"o":75.67,"t":"2026-04-10T04:00:00Z","v":80820,"vw":75.356111},{"c":75.87,"h":76,"l":75.07,"n":377,"o":75.09,"t":"2026-04-13T04:00:00Z","v":47079,"vw":75.459041},{"c":76.64,"h":76.64,"l":76.04,"n":354,"o":76.04,"t":"2026-04-14T04:00:00Z","v":34550,"vw":76.435672},{"c":77.04,"h":77.1085,"l":76.535,"n":447,"o":76.69,"t":"2026-04-15T04:00:00Z","v":33936,"vw":76.795894},{"c":77.2362,"h":77.31,"l":76.98,"n":314,"o":77.12,"t":"2026-04-16T04:00:00Z","v":42221,"vw":77.160886},{"c":78.15,"h":78.29,"l":77.55,"n":344,"o":77.57,"t":"2026-04-17T04:00:00Z","v":23099,"vw":78.061179},{"c":77.988,"h":78.09,"l":77.79,"n":343,"o":77.98,"t":"2026-04-20T04:00:00Z","v":43656,"vw":77.921531},{"c":77.3,"h":78.06,"l":77.2,"n":449,"o":78,"t":"2026-04-21T04:00:00Z","v":48327,"vw":77.622978},{"c":77.955,"h":78.01,"l":77.7001,"n":436,"o":77.78,"t":"2026-04-22T04:00:00Z","v":47502,"vw":77.879441},{"c":77.69,"h":77.99,"l":77,"n":466,"o":77.79,"t":"2026-04-23T04:00:00Z","v":35100,"vw":77.74478},{"c":78.0415,"h":78.09,"l":77.595,"n":351,"o":77.74,"t":"2026-04-24T04:00:00Z","v":33397,"vw":77.885006},{"c":77.98,"h":78.055,"l":77.81,"n":387,"o":77.81,"t":"2026-04-27T04:00:00Z","v":27651,"vw":77.929491},{"c":77.76,"h":77.8485,"l":77.561,"n":272,"o":77.8,"t":"2026-04-28T04:00:00Z","v":34742,"vw":77.73053},{"c":77.58,"h":77.67,"l":77.35,"n":363,"o":77.61,"t":"2026-04-29T04:00:00Z","v":33521,"vw":77.527095},{"c":78.34,"h":78.45,"l":77.72,"n":460,"o":77.75,"t":"2026-04-30T04:00:00Z","v":34444,"vw":78.119375},{"c":78.25,"h":78.815,"l":78.25,"n":495,"o":78.69,"t":"2026-05-01T04:00:00Z","v":33140,"vw":78.506301},{"c":77.84,"h":78.28,"l":77.7,"n":529,"o":78.07,"t":"2026-05-04T04:00:00Z","v":49038,"vw":77.848428},{"c":78.41,"h":78.58,"l":78.15,"n":423,"o":78.15,"t":"2026-05-05T04:00:00Z","v":40524,"vw":78.380385},{"c":79.34,"h":79.49,"l":78.86,"n":518,"o":78.89,"t":"2026-05-06T04:00:00Z","v":38558,"vw":79.19687},{"c":79.1468,"h":79.63,"l":79.09,"n":514,"o":79.44,"t":"2026-05-07T04:00:00Z","v":39521,"vw":79.311948},{"c":79.3558,"h":79.6375,"l":79.35,"n":271,"o":79.48,"t":"2026-05-08T04:00:00Z","v":20867,"vw":79.516223},{"c":79.34,"h":79.7,"l":79.2,"n":270,"o":79.2,"t":"2026-05-11T04:00:00Z","v":36567,"vw":79.470947},{"c":79.28,"h":79.395,"l":78.85,"n":375,"o":79.29,"t":"2026-05-12T04:00:00Z","v":37417,"vw":79.149811},{"c":79.53,"h":79.66,"l":78.99,"n":292,"o":79.21,"t":"2026-05-13T04:00:00Z","v":25715,"vw":79.323145},{"c":80.27,"h":80.469,"l":79.78,"n":293,"o":79.78,"t":"2026-05-14T04:00:00Z","v":38454,"vw":80.225186},{"c":79.56,"h":79.99,"l":79.545,"n":289,"o":79.85,"t":"2026-05-15T04:00:00Z","v":15644,"vw":79.803056},{"c":79.8016,"h":79.8154,"l":79.32,"n":303,"o":79.62,"t":"2026-05-18T04:00:00Z","v":20356,"vw":79.52734},{"c":79.33,"h":79.755,"l":79.27,"n":258,"o":79.51,"t":"2026-05-19T04:00:00Z","v":20685,"vw":79.518647},{"c":80.06,"h":80.155,"l":79.425,"n":275,"o":79.46,"t":"2026-05-20T04:00:00Z","v":20172,"vw":79.951521},{"c":80.3,"h":80.435,"l":79.7568,"n":238,"o":79.8,"t":"2026-05-21T04:00:00Z","v":15899,"vw":80.115632},{"c":80.68,"h":80.92,"l":80.62,"n":262,"o":80.62,"t":"2026-05-22T04:00:00Z","v":38789,"vw":80.751313},{"c":80.87,"h":81.12,"l":80.74,"n":328,"o":80.87,"t":"2026-05-26T04:00:00Z","v":30064,"vw":80.84718},{"c":80.842,"h":80.9558,"l":80.71,"n":250,"o":80.83,"t":"2026-05-27T04:00:00Z","v":17814,"vw":80.860518},{"c":81.18,"h":81.2799,"l":80.74,"n":476,"o":80.74,"t":"2026-05-28T04:00:00Z","v":136463,"vw":81.174797},{"c":81.28,"h":81.49,"l":81.2487,"n":1110,"o":81.27,"t":"2026-05-29T04:00:00Z","v":183900,"vw":81.393228},{"c":81.55,"h":81.67,"l":81.07,"n":668,"o":81.07,"t":"2026-06-01T04:00:00Z","v":22327,"vw":81.391674},{"c":81.67,"h":81.71,"l":81.34,"n":367,"o":81.37,"t":"2026-06-02T04:00:00Z","v":29597,"vw":81.565215},{"c":81.25,"h":81.47,"l":81.1,"n":384,"o":81.42,"t":"2026-06-03T04:00:00Z","v":117204,"vw":81.278552},{"c":81.67,"h":81.74,"l":81.2,"n":379,"o":81.2,"t":"2026-06-04T04:00:00Z","v":43012,"vw":81.485664},{"c":80.0935,"h":81.26,"l":79.965,"n":412,"o":81.26,"t":"2026-06-05T04:00:00Z","v":26492,"vw":80.534132},{"c":80.032,"h":80.715,"l":80.032,"n":448,"o":80.47,"t":"2026-06-08T04:00:00Z","v":40176,"vw":80.35753},{"c":79.9986,"h":80.74,"l":78.82,"n":554,"o":80.39,"t":"2026-06-09T04:00:00Z","v":36983,"vw":79.652778},{"c":79.09,"h":80.15,"l":79.08,"n":556,"o":79.75,"t":"2026-06-10T04:00:00Z","v":19506,"vw":79.505483},{"c":80.09,"h":80.44,"l":79.0855,"n":358,"o":79.38,"t":"2026-06-11T04:00:00Z","v":34211,"vw":79.765085},{"c":80.6162,"h":80.855,"l":80.24,"n":364,"o":80.38,"t":"2026-06-12T04:00:00Z","v":52518,"vw":80.632158},{"c":81.56,"h":81.9899,"l":81.52,"n":930,"o":81.52,"t":"2026-06-15T04:00:00Z","v":89615,"vw":81.701524},{"c":81.5,"h":81.96,"l":81.48,"n":561,"o":81.71,"t":"2026-06-16T04:00:00Z","v":44869,"vw":81.826188},{"c":80.411,"h":81.87,"l":80.25,"n":491,"o":81.59,"t":"2026-06-17T04:00:00Z","v":45196,"vw":81.126049},{"c":80.87,"h":81.015,"l":80.7,"n":328,"o":80.86,"t":"2026-06-18T04:00:00Z","v":19623,"vw":80.898758},{"c":80.32,"h":81.08,"l":80.21,"n":826,"o":80.81,"t":"2026-06-22T04:00:00Z","v":36081,"vw":80.529668},{"c":79.63,"h":80.03,"l":79.37,"n":363,"o":79.37,"t":"2026-06-23T04:00:00Z","v":28124,"vw":79.758487},{"c":79.68,"h":80.345,"l":79.51,"n":348,"o":79.66,"t":"2026-06-24T04:00:00Z","v":18283,"vw":79.783455},{"c":79.6,"h":80.17,"l":79.4922,"n":397,"o":80.11,"t":"2026-06-25T04:00:00Z","v":29152,"vw":79.712359},{"c":79.84,"h":80.1059,"l":79.41,"n":256,"o":79.44,"t":"2026-06-26T04:00:00Z","v":14691,"vw":79.819501},{"c":80.84,"h":80.889,"l":80.29,"n":315,"o":80.29,"t":"2026-06-29T04:00:00Z","v":21399,"vw":80.696777},{"c":81.3608,"h":81.367746,"l":80.86,"n":337,"o":80.89,"t":"2026-06-30T04:00:00Z","v":42661,"vw":81.115547},{"c":81.35,"h":81.6599,"l":81.035,"n":409,"o":81.08,"t":"2026-07-01T04:00:00Z","v":28029,"vw":81.327249},{"c":81.47,"h":81.8434,"l":81.0439,"n":297,"o":81.825,"t":"2026-07-02T04:00:00Z","v":14235,"vw":81.284388},{"c":81.7,"h":81.9199,"l":81.48,"n":373,"o":81.78,"t":"2026-07-06T04:00:00Z","v":30008,"vw":81.706674},{"c":81.6,"h":81.87,"l":81.53,"n":318,"o":81.69,"t":"2026-07-07T04:00:00Z","v":56494,"vw":81.669999},{"c":81.34,"h":81.4274,"l":80.87,"n":431,"o":81.34,"t":"2026-07-08T04:00:00Z","v":36045,"vw":81.128112},{"c":81.8,"h":81.89,"l":81.42,"n":253,"o":81.59,"t":"2026-07-09T04:00:00Z","v":28729,"vw":81.730007},{"c":82.3591,"h":82.3591,"l":81.71,"n":260,"o":81.93,"t":"2026-07-10T04:00:00Z","v":45630,"vw":82.188036},{"c":81.98,"h":82.38,"l":81.87,"n":293,"o":82.17,"t":"2026-07-13T04:00:00Z","v":18713,"vw":82.064036},{"c":82.08,"h":82.25,"l":81.8617,"n":272,"o":82.05,"t":"2026-07-14T04:00:00Z","v":26281,"vw":82.098779},{"c":82.57,"h":82.65,"l":82.2,"n":350,"o":82.43,"t":"2026-07-15T04:00:00Z","v":24571,"vw":82.426904},{"c":82.58,"h":82.88,"l":82.37,"n":282,"o":82.445,"t":"2026-07-16T04:00:00Z","v":75581,"vw":82.568734},{"c":81.86,"h":82.13,"l":81.69,"n":251,"o":81.79,"t":"2026-07-17T04:00:00Z","v":12292,"vw":81.919471},{"c":81.54,"h":82.22,"l":81.5,"n":338,"o":82.11,"t":"2026-07-20T04:00:00Z","v":29135,"vw":81.708954},{"c":81.85,"h":81.932,"l":81.7,"n":273,"o":81.77,"t":"2026-07-21T04:00:00Z","v":17483,"vw":81.813087},{"c":81.82,"h":82.1554,"l":81.82,"n":270,"o":81.87,"t":"2026-07-22T04:00:00Z","v":30980,"vw":81.909443},{"c":81.2,"h":81.3187,"l":80.91,"n":290,"o":81.19,"t":"2026-07-23T04:00:00Z","v":24428,"vw":81.087462},{"c":81.54,"h":82.03,"l":81.355,"n":244,"o":81.37,"t":"2026-07-24T04:00:00Z","v":20645,"vw":81.617374},{"c":81.74,"h":82.32,"l":81.605,"n":725,"o":82.19,"t":"2026-07-27T04:00:00Z","v":223694,"vw":81.853767},{"c":82.19,"h":82.436,"l":81.8,"n":368,"o":81.9,"t":"2026-07-28T04:00:00Z","v":23960,"vw":82.200332},{"c":81.28,"h":82.24,"l":81.28,"n":359,"o":82.1725,"t":"2026-07-29T04:00:00Z","v":29545,"vw":81.826489},{"c":81.84,"h":81.976,"l":81.295,"n":292,"o":81.96,"t":"2026-07-30T04:00:00Z","v":18191,"vw":81.714905},{"c":82.23,"h":82.33,"l":81.15,"n":343,"o":81.79,"t":"2026-07-31T04:00:00Z","v":45775,"vw":81.86578},{"c":82.92,"h":83.03,"l":82.33,"n":514,"o":82.4,"t":"2026-08-03T04:00:00Z","v":55770,"vw":82.715589},{"c":84.45,"h":84.57,"l":83.35,"n":458,"o":83.35,"t":"2026-08-04T04:00:00Z","v":35434,"vw":83.641417},{"c":84.48,"h":85.175,"l":84.39,"n":359,"o":85.05,"t":"2026-08-05T04:00:00Z","v":43213,"vw":84.650785},{"c":84.41,"h":84.7156,"l":84.3,"n":340,"o":84.66,"t":"2026-08-06T04:00:00Z","v":51320,"vw":84.588415},{"c":85.04,"h":85.04,"l":84.72,"n":377,"o":84.81,"t":"2026-08-07T04:00:00Z","v":29031,"vw":84.85699},{"c":84.86,"h":85.1,"l":84.7303,"n":564,"o":84.92,"t":"2026-08-10T04:00:00Z","v":60273,"vw":84.908756},{"c":84.64,"h":85.08,"l":84.64,"n":390,"o":85,"t":"2026-08-11T04:00:00Z","v":30097,"vw":84.886014},{"c":84.94,"h":84.995,"l":84.78,"n":286,"o":84.905,"t":"2026-08-12T04:00:00Z","v":22191,"vw":84.904109},{"c":85.47,"h":85.56,"l":85.0994,"n":361,"o":85.16,"t":"2026-08-13T04:00:00Z","v":20541,"vw":85.370474},{"c":85.1135,"h":85.4818,"l":85.1,"n":269,"o":85.415,"t":"2026-08-14T04:00:00Z","v":14956,"vw":85.222921},{"c":84.665,"h":85.03,"l":84.665,"n":385,"o":85.03,"t":"2026-08-17T04:00:00Z","v":71360,"vw":84.931536},{"c":84.4809,"h":84.6707,"l":84.37,"n":270,"o":84.37,"t":"2026-08-18T04:00:00Z","v":21441,"vw":84.557171},{"c":84.74,"h":85.1807,"l":84.6648,"n":331,"o":84.7,"t":"2026-08-19T04:00:00Z","v":24287,"vw":84.890511},{"c":84.14,"h":84.8,"l":84.14,"n":261,"o":84.5,"t":"2026-08-20T04:00:00Z","v":12830,"vw":84.501764},{"c":84.56,"h":84.6973,"l":84.3497,"n":260,"o":84.6973,"t":"2026-08-21T04:00:00Z","v":10388,"vw":84.500474},{"c":84.4864,"h":84.55,"l":84.3224,"n":287,"o":84.45,"t":"2026-08-24T04:00:00Z","v":14357,"vw":84.450886},{"c":84.64,"h":84.725,"l":84.46,"n":507,"o":84.725,"t":"2026-08-25T04:00:00Z","v":74312,"vw":84.607921},{"c":84.68,"h":84.79,"l":84.52,"n":290,"o":84.52,"t":"2026-08-26T04:00:00Z","v":13955,"vw":84.628983},{"c":85.03,"h":85.22,"l":84.74,"n":558,"o":84.85,"t":"2026-08-27T04:00:00Z","v":58796,"vw":85.039463},{"c":84.84,"h":85.395,"l":84.76,"n":317,"o":85.17,"t":"2026-08-28T04:00:00Z","v":15321,"vw":84.943512},{"c":84.69,"h":84.69,"l":84.29,"n":377,"o":84.67,"t":"2026-08-31T04:00:00Z","v":73959,"vw":84.43048},{"c":83.97,"h":84.35,"l":83.95,"n":353,"o":84.09,"t":"2026-09-01T04:00:00Z","v":12535,"vw":84.069777},{"c":84.35,"h":84.43,"l":84.13,"n":318,"o":84.13,"t":"2026-09-02T04:00:00Z","v":13655,"vw":84.34029},{"c":85.1091,"h":85.31,"l":84.64,"n":314,"o":84.64,"t":"2026-09-03T04:00:00Z","v":18427,"vw":85.08891},{"c":84.66,"h":84.89,"l":84.57,"n":414,"o":84.89,"t":"2026-09-04T04:00:00Z","v":69680,"vw":84.648895},{"c":83.96,"h":84.47,"l":83.93,"n":334,"o":84.47,"t":"2026-09-08T04:00:00Z","v":20498,"vw":84.15204},{"c":83.4706,"h":83.82,"l":83.33,"n":341,"o":83.82,"t":"2026-09-09T04:00:00Z","v":15989,"vw":83.505065},{"c":83.0351,"h":83.17,"l":82.9324,"n":270,"o":83.09,"t":"2026-09-10T04:00:00Z","v":25108,"vw":83.072642},{"c":83.67,"h":83.83,"l":83.63,"n":278,"o":83.71,"t":"2026-09-11T04:00:00Z","v":18577,"vw":83.76665},{"c":83.5,"h":83.71,"l":83.2508,"n":426,"o":83.35,"t":"2026-09-14T04:00:00Z","v":50937,"vw":83.631385},{"c":83.2,"h":83.44,"l":83.05,"n":331,"o":83.44,"t":"2026-09-15T04:00:00Z","v":27639,"vw":83.171721},{"c":82.7671,"h":83.43,"l":82.41,"n":402,"o":83.37,"t":"2026-09-16T04:00:00Z","v":27507,"vw":83.284091},{"c":83.5524,"h":83.68,"l":83.245,"n":251,"o":83.68,"t":"2026-09-17T04:00:00Z","v":16926,"vw":83.440688},{"c":83.415,"h":83.425,"l":83.06,"n":334,"o":83.33,"t":"2026-09-18T04:00:00Z","v":27849,"vw":83.191416},{"c":84.42,"h":84.55,"l":83.76,"n":545,"o":83.82,"t":"2026-09-21T04:00:00Z","v":34165,"vw":84.289144},{"c":84.42,"h":84.595,"l":84.34,"n":388,"o":84.58,"t":"2026-09-22T04:00:00Z","v":29492,"vw":84.474845},{"c":83.72,"h":84.34,"l":83.63,"n":453,"o":84.32,"t":"2026-09-23T04:00:00Z","v":41987,"vw":83.882154},{"c":83.77,"h":83.85,"l":83.375,"n":3206,"o":83.515,"t":"2026-09-24T04:00:00Z","v":149240,"vw":83.643195},{"c":84.19,"h":84.19,"l":83.7,"n":628,"o":83.8,"t":"2026-09-25T04:00:00Z","v":48795,"vw":84.011469},{"c":83.84,"h":84.059,"l":83.665,"n":399,"o":83.9938,"t":"2026-09-28T04:00:00Z","v":32707,"vw":83.913525},{"c":83.4634,"h":83.83,"l":83.22,"n":392,"o":83.83,"t":"2026-09-29T04:00:00Z","v":75431,"vw":83.328845},{"c":83.25,"h":83.98,"l":83.24,"n":398,"o":83.67,"t":"2026-09-30T04:00:00Z","v":29740,"vw":83.714295},{"c":83.43,"h":83.56,"l":82.85,"n":384,"o":83.24,"t":"2026-10-01T04:00:00Z","v":24636,"vw":83.266396},{"c":83.7,"h":83.98,"l":83.51,"n":719,"o":83.77,"t":"2026-10-02T04:00:00Z","v":46952,"vw":83.721869},{"c":84.38,"h":84.52,"l":83.79,"n":406,"o":83.85,"t":"2026-10-05T04:00:00Z","v":21537,"vw":84.246698},{"c":84.91,"h":85.03,"l":84.69,"n":513,"o":84.69,"t":"2026-10-06T04:00:00Z","v":175432,"vw":84.859992},{"c":84.53,"h":84.69,"l":84.3,"n":276,"o":84.5,"t":"2026-10-07T04:00:00Z","v":27964,"vw":84.547839},{"c":84.51,"h":84.6769,"l":84.32,"n":355,"o":84.36,"t":"2026-10-08T04:00:00Z","v":56465,"vw":84.532843},{"c":84.96,"h":85.12,"l":84.68,"n":339,"o":84.68,"t":"2026-10-09T04:00:00Z","v":93366,"vw":84.966187},{"c":85.08,"h":85.19,"l":84.9456,"n":275,"o":85.11,"t":"2026-10-12T04:00:00Z","v":54193,"vw":85.104836},{"c":85.07,"h":85.25,"l":84.83,"n":315,"o":85.25,"t":"2026-10-13T04:00:00Z","v":62219,"vw":84.965999},{"c":84.4709,"h":84.9037,"l":84.32,"n":332,"o":84.74,"t":"2026-10-14T04:00:00Z","v":70268,"vw":84.501947},{"c":84.95,"h":85.0899,"l":84.42,"n":325,"o":84.42,"t":"2026-10-15T04:00:00Z","v":67568,"vw":84.88842},{"c":84.4,"h":85.17,"l":84.09,"n":556,"o":85.17,"t":"2026-10-16T04:00:00Z","v":119749,"vw":84.537998},{"c":84.43,"h":84.85,"l":84.43,"n":885,"o":84.6,"t":"2026-10-19T04:00:00Z","v":355563,"vw":84.629032},{"c":84.9,"h":85.08,"l":84.72,"n":481,"o":84.8651,"t":"2026-10-20T04:00:00Z","v":140914,"vw":84.872215},{"c":85.2,"h":85.33,"l":84.73,"n":385,"o":84.82,"t":"2026-10-21T04:00:00Z","v":131020,"vw":85.158853},{"c":84.6075,"h":84.79,"l":84.3101,"n":468,"o":84.69,"t":"2026-10-22T04:00:00Z","v":198325,"vw":84.505073}],"volatilityBars":[{"c":83.83,"h":83.83,"l":83.83,"n":2,"o":83.83,"t":"2026-09-21T13:15:00Z","v":200,"vw":83.83},{"c":83.78,"h":83.83,"l":83.78,"n":13,"o":83.82,"t":"2026-09-21T13:30:00Z","v":1279,"vw":83.816823},{"c":83.83,"h":83.83,"l":83.8,"n":4,"o":83.8,"t":"2026-09-21T13:45:00Z","v":452,"vw":83.812456},{"c":83.76,"h":83.8,"l":83.76,"n":5,"o":83.76,"t":"2026-09-21T14:00:00Z","v":452,"vw":83.773556},{"c":83.93,"h":83.93,"l":83.93,"n":2,"o":83.93,"t":"2026-09-21T14:15:00Z","v":248,"vw":83.93},{"c":83.99,"h":83.99,"l":83.94,"n":8,"o":83.94,"t":"2026-09-21T14:30:00Z","v":219,"vw":83.966415},{"c":83.91,"h":83.95,"l":83.91,"n":5,"o":83.95,"t":"2026-09-21T14:45:00Z","v":538,"vw":83.937486},{"c":83.955,"h":83.99,"l":83.915,"n":7,"o":83.915,"t":"2026-09-21T15:00:00Z","v":1075,"vw":83.946398},{"c":84.015,"h":84.07,"l":84.015,"n":3,"o":84.07,"t":"2026-09-21T15:15:00Z","v":236,"vw":84.038404},{"c":84.06,"h":84.09,"l":83.94,"n":7,"o":83.94,"t":"2026-09-21T15:30:00Z","v":2284,"vw":84.050101},{"c":84.082,"h":84.085,"l":84.082,"n":7,"o":84.085,"t":"2026-09-21T15:45:00Z","v":675,"vw":84.084335},{"c":84.11,"h":84.11,"l":84.11,"n":2,"o":84.11,"t":"2026-09-21T16:00:00Z","v":735,"vw":84.11},{"c":84.21,"h":84.21,"l":84.185,"n":3,"o":84.185,"t":"2026-09-21T16:15:00Z","v":238,"vw":84.196013},{"c":84.28,"h":84.28,"l":84.28,"n":5,"o":84.28,"t":"2026-09-21T16:30:00Z","v":145,"vw":84.28},{"c":84.285,"h":84.285,"l":84.245,"n":5,"o":84.245,"t":"2026-09-21T17:00:00Z","v":1139,"vw":84.253094},{"c":84.35,"h":84.35,"l":84.295,"n":8,"o":84.295,"t":"2026-09-21T17:15:00Z","v":1674,"vw":84.312559},{"c":84.35,"h":84.38,"l":84.31,"n":10,"o":84.31,"t":"2026-09-21T17:30:00Z","v":2694,"vw":84.315834},{"c":84.31,"h":84.31,"l":84.31,"n":3,"o":84.31,"t":"2026-09-21T18:00:00Z","v":458,"vw":84.31},{"c":84.46,"h":84.49,"l":84.43,"n":8,"o":84.43,"t":"2026-09-21T18:15:00Z","v":838,"vw":84.460304},{"c":84.51,"h":84.51,"l":84.465,"n":4,"o":84.465,"t":"2026-09-21T18:30:00Z","v":339,"vw":84.492356},{"c":84.52,"h":84.55,"l":84.52,"n":7,"o":84.53,"t":"2026-09-21T18:45:00Z","v":8043,"vw":84.527},{"c":84.495,"h":84.495,"l":84.495,"n":1,"o":84.495,"t":"2026-09-21T19:00:00Z","v":100,"vw":84.495},{"c":84.485,"h":84.485,"l":84.485,"n":7,"o":84.485,"t":"2026-09-21T19:15:00Z","v":166,"vw":84.485},{"c":84.485,"h":84.5,"l":84.485,"n":9,"o":84.5,"t":"2026-09-21T19:30:00Z","v":532,"vw":84.494},{"c":84.41,"h":84.505,"l":84.41,"n":13,"o":84.505,"t":"2026-09-21T19:45:00Z","v":1163,"vw":84.463375},{"c":84.42,"h":84.42,"l":84.42,"n":3,"o":84.42,"t":"2026-09-21T20:00:00Z","v":337,"vw":84.42},{"c":84.52,"h":84.595,"l":84.52,"n":14,"o":84.58,"t":"2026-09-22T13:30:00Z","v":3341,"vw":84.566275},{"c":84.43,"h":84.43,"l":84.43,"n":8,"o":84.43,"t":"2026-09-22T13:45:00Z","v":691,"vw":84.43},{"c":84.45,"h":84.5,"l":84.45,"n":13,"o":84.46,"t":"2026-09-22T14:00:00Z","v":3547,"vw":84.475892},{"c":84.48,"h":84.48,"l":84.47,"n":12,"o":84.48,"t":"2026-09-22T14:15:00Z","v":799,"vw":84.476667},{"c":84.445,"h":84.51,"l":84.41,"n":15,"o":84.41,"t":"2026-09-22T14:30:00Z","v":964,"vw":84.458889},{"c":84.445,"h":84.445,"l":84.445,"n":1,"o":84.445,"t":"2026-09-22T14:45:00Z","v":160,"vw":84.445},{"c":84.43,"h":84.45,"l":84.43,"n":3,"o":84.45,"t":"2026-09-22T15:00:00Z","v":1571,"vw":84.432546},{"c":84.47,"h":84.47,"l":84.46,"n":3,"o":84.46,"t":"2026-09-22T15:15:00Z","v":293,"vw":84.463436},{"c":84.35,"h":84.4,"l":84.34,"n":8,"o":84.4,"t":"2026-09-22T15:30:00Z","v":838,"vw":84.367052},{"c":84.37,"h":84.401,"l":84.37,"n":4,"o":84.401,"t":"2026-09-22T15:45:00Z","v":315,"vw":84.390898},{"c":84.375,"h":84.4133,"l":84.375,"n":4,"o":84.4133,"t":"2026-09-22T16:15:00Z","v":1121,"vw":84.379},{"c":84.4291,"h":84.445,"l":84.4291,"n":5,"o":84.445,"t":"2026-09-22T16:30:00Z","v":649,"vw":84.43705},{"c":84.48,"h":84.48,"l":84.4033,"n":11,"o":84.45,"t":"2026-09-22T16:45:00Z","v":1762,"vw":84.460078},{"c":84.465,"h":84.4771,"l":84.46,"n":12,"o":84.46,"t":"2026-09-22T17:00:00Z","v":1891,"vw":84.466712},{"c":84.455,"h":84.455,"l":84.455,"n":1,"o":84.455,"t":"2026-09-22T17:15:00Z","v":130,"vw":84.455},{"c":84.44,"h":84.455,"l":84.44,"n":2,"o":84.455,"t":"2026-09-22T17:30:00Z","v":223,"vw":84.446726},{"c":84.515,"h":84.515,"l":84.49,"n":11,"o":84.495,"t":"2026-09-22T17:45:00Z","v":1008,"vw":84.495789},{"c":84.5,"h":84.54,"l":84.5,"n":13,"o":84.505,"t":"2026-09-22T18:00:00Z","v":1849,"vw":84.516053},{"c":84.505,"h":84.505,"l":84.5,"n":3,"o":84.5,"t":"2026-09-22T18:15:00Z","v":296,"vw":84.502467},{"c":84.475,"h":84.49,"l":84.475,"n":2,"o":84.49,"t":"2026-09-22T18:30:00Z","v":252,"vw":84.480952},{"c":84.475,"h":84.475,"l":84.475,"n":3,"o":84.475,"t":"2026-09-22T18:45:00Z","v":2631,"vw":84.475},{"c":84.515,"h":84.515,"l":84.48,"n":3,"o":84.48,"t":"2026-09-22T19:30:00Z","v":544,"vw":84.497826},{"c":84.42,"h":84.42,"l":84.42,"n":4,"o":84.42,"t":"2026-09-22T20:00:00Z","v":431,"vw":84.42},{"c":84.34,"h":84.34,"l":84.32,"n":9,"o":84.32,"t":"2026-09-23T13:30:00Z","v":618,"vw":84.324026},{"c":84.075,"h":84.13,"l":84.075,"n":8,"o":84.13,"t":"2026-09-23T13:45:00Z","v":1252,"vw":84.099545},{"c":83.95,"h":84.015,"l":83.95,"n":16,"o":83.965,"t":"2026-09-23T14:00:00Z","v":2659,"vw":83.973253},{"c":83.8959,"h":84.02,"l":83.8959,"n":37,"o":84.02,"t":"2026-09-23T14:15:00Z","v":4229,"vw":83.952167},{"c":83.9201,"h":84.03,"l":83.8544,"n":16,"o":83.945,"t":"2026-09-23T14:30:00Z","v":3926,"vw":83.964173},{"c":83.995,"h":84.02,"l":83.9,"n":21,"o":83.915,"t":"2026-09-23T14:45:00Z","v":5719,"vw":83.946192},{"c":83.98,"h":83.98,"l":83.975,"n":5,"o":83.975,"t":"2026-09-23T15:00:00Z","v":844,"vw":83.976211},{"c":83.91,"h":83.94,"l":83.91,"n":4,"o":83.94,"t":"2026-09-23T15:15:00Z","v":866,"vw":83.929515},{"c":83.88,"h":83.88,"l":83.822,"n":5,"o":83.845,"t":"2026-09-23T15:30:00Z","v":1535,"vw":83.861442},{"c":83.82,"h":83.82,"l":83.82,"n":1,"o":83.82,"t":"2026-09-23T15:45:00Z","v":500,"vw":83.82},{"c":83.8675,"h":83.8675,"l":83.77,"n":5,"o":83.77,"t":"2026-09-23T16:00:00Z","v":6321,"vw":83.84438},{"c":83.88,"h":83.88,"l":83.88,"n":2,"o":83.88,"t":"2026-09-23T16:30:00Z","v":206,"vw":83.88},{"c":83.69,"h":83.74,"l":83.69,"n":4,"o":83.74,"t":"2026-09-23T17:15:00Z","v":944,"vw":83.722432},{"c":83.84,"h":83.84,"l":83.6601,"n":12,"o":83.6601,"t":"2026-09-23T17:30:00Z","v":3784,"vw":83.680207},{"c":83.87,"h":83.87,"l":83.85,"n":3,"o":83.85,"t":"2026-09-23T17:45:00Z","v":368,"vw":83.860549},{"c":83.84,"h":83.84,"l":83.84,"n":1,"o":83.84,"t":"2026-09-23T18:15:00Z","v":299,"vw":83.84},{"c":83.74,"h":83.825,"l":83.74,"n":6,"o":83.825,"t":"2026-09-23T18:30:00Z","v":726,"vw":83.780957},{"c":83.85,"h":83.85,"l":83.85,"n":1,"o":83.85,"t":"2026-09-23T18:45:00Z","v":235,"vw":83.85},{"c":83.826,"h":83.826,"l":83.826,"n":2,"o":83.826,"t":"2026-09-23T19:00:00Z","v":120,"vw":83.826},{"c":83.72,"h":83.805,"l":83.72,"n":9,"o":83.805,"t":"2026-09-23T19:15:00Z","v":1218,"vw":83.769224},{"c":83.72,"h":83.735,"l":83.63,"n":29,"o":83.735,"t":"2026-09-23T19:45:00Z","v":1999,"vw":83.712108},{"c":83.515,"h":83.59,"l":83.515,"n":4,"o":83.515,"t":"2026-09-24T13:30:00Z","v":877,"vw":83.526485},{"c":83.579,"h":83.61,"l":83.55,"n":5,"o":83.55,"t":"2026-09-24T13:45:00Z","v":778,"vw":83.572577},{"c":83.67,"h":83.67,"l":83.6111,"n":8,"o":83.6229,"t":"2026-09-24T14:00:00Z","v":1295,"vw":83.630554},{"c":83.655,"h":83.655,"l":83.6213,"n":6,"o":83.635,"t":"2026-09-24T14:15:00Z","v":602,"vw":83.63822},{"c":83.6,"h":83.69,"l":83.5762,"n":6,"o":83.63,"t":"2026-09-24T14:30:00Z","v":1982,"vw":83.644311},{"c":83.54,"h":83.59,"l":83.54,"n":6,"o":83.55,"t":"2026-09-24T14:45:00Z","v":2183,"vw":83.563687},{"c":83.4,"h":83.4629,"l":83.4,"n":7,"o":83.4629,"t":"2026-09-24T15:00:00Z","v":1020,"vw":83.429733},{"c":83.46,"h":83.47,"l":83.46,"n":10,"o":83.46,"t":"2026-09-24T15:15:00Z","v":821,"vw":83.462799},{"c":83.44,"h":83.44,"l":83.375,"n":3,"o":83.385,"t":"2026-09-24T15:30:00Z","v":891,"vw":83.385763},{"c":83.45,"h":83.46,"l":83.45,"n":6,"o":83.46,"t":"2026-09-24T15:45:00Z","v":806,"vw":83.454261},{"c":83.48,"h":83.48,"l":83.3833,"n":357,"o":83.44,"t":"2026-09-24T16:00:00Z","v":19379,"vw":83.426572},{"c":83.73,"h":83.77,"l":83.48,"n":21,"o":83.48,"t":"2026-09-24T16:15:00Z","v":4308,"vw":83.705008},{"c":83.8,"h":83.8,"l":83.71,"n":11,"o":83.76,"t":"2026-09-24T16:30:00Z","v":1251,"vw":83.752},{"c":83.76,"h":83.79,"l":83.75,"n":6,"o":83.75,"t":"2026-09-24T16:45:00Z","v":1169,"vw":83.768939},{"c":83.795,"h":83.81,"l":83.73,"n":24,"o":83.81,"t":"2026-09-24T17:00:00Z","v":4133,"vw":83.782738},{"c":83.67,"h":83.78,"l":83.67,"n":22,"o":83.76,"t":"2026-09-24T17:15:00Z","v":4674,"vw":83.718904},{"c":83.64,"h":83.75,"l":83.64,"n":23,"o":83.72,"t":"2026-09-24T17:30:00Z","v":2763,"vw":83.699812},{"c":83.64,"h":83.67,"l":83.53,"n":654,"o":83.67,"t":"2026-09-24T18:00:00Z","v":21087,"vw":83.595089},{"c":83.665,"h":83.68,"l":83.665,"n":13,"o":83.68,"t":"2026-09-24T18:15:00Z","v":1259,"vw":83.674545},{"c":83.73,"h":83.73,"l":83.73,"n":2,"o":83.73,"t":"2026-09-24T18:30:00Z","v":171,"vw":83.73},{"c":83.74,"h":83.75,"l":83.66,"n":769,"o":83.695,"t":"2026-09-24T18:45:00Z","v":32305,"vw":83.699031},{"c":83.7099,"h":83.7099,"l":83.7099,"n":4,"o":83.7099,"t":"2026-09-24T19:00:00Z","v":112,"vw":83.7099},{"c":83.72,"h":83.76,"l":83.6605,"n":874,"o":83.7,"t":"2026-09-24T19:15:00Z","v":34768,"vw":83.703606},{"c":83.715,"h":83.73,"l":83.715,"n":80,"o":83.73,"t":"2026-09-24T19:30:00Z","v":3424,"vw":83.7282},{"c":83.77,"h":83.85,"l":83.77,"n":10,"o":83.8,"t":"2026-09-24T19:45:00Z","v":1079,"vw":83.806601},{"c":83.8,"h":83.8,"l":83.8,"n":7,"o":83.8,"t":"2026-09-25T13:30:00Z","v":262,"vw":83.8},{"c":84.025,"h":84.06,"l":83.94,"n":12,"o":83.94,"t":"2026-09-25T13:45:00Z","v":1251,"vw":84.015009},{"c":83.72,"h":84.075,"l":83.7,"n":12,"o":84.07,"t":"2026-09-25T14:00:00Z","v":1127,"vw":83.828412},{"c":83.8,"h":83.805,"l":83.8,"n":29,"o":83.805,"t":"2026-09-25T14:15:00Z","v":776,"vw":83.804044},{"c":83.87,"h":83.87,"l":83.765,"n":13,"o":83.765,"t":"2026-09-25T14:30:00Z","v":1150,"vw":83.79501},{"c":83.85,"h":83.865,"l":83.8,"n":70,"o":83.865,"t":"2026-09-25T14:45:00Z","v":4552,"vw":83.84249},{"c":83.89,"h":83.95,"l":83.89,"n":15,"o":83.91,"t":"2026-09-25T15:00:00Z","v":1229,"vw":83.920316},{"c":83.87,"h":83.9,"l":83.85,"n":67,"o":83.85,"t":"2026-09-25T15:15:00Z","v":2961,"vw":83.877397},{"c":83.85,"h":83.98,"l":83.85,"n":52,"o":83.9101,"t":"2026-09-25T15:30:00Z","v":4057,"vw":83.926066},{"c":83.96,"h":83.96,"l":83.785,"n":18,"o":83.82,"t":"2026-09-25T15:45:00Z","v":2655,"vw":83.835861},{"c":84.1157,"h":84.1157,"l":84.1157,"n":2,"o":84.1157,"t":"2026-09-25T16:00:00Z","v":381,"vw":84.1157},{"c":84.12,"h":84.1499,"l":84.042,"n":9,"o":84.1499,"t":"2026-09-25T16:15:00Z","v":1716,"vw":84.11323},{"c":84.08,"h":84.14,"l":84.065,"n":10,"o":84.14,"t":"2026-09-25T16:30:00Z","v":2086,"vw":84.086141},{"c":84.085,"h":84.095,"l":84.085,"n":2,"o":84.095,"t":"2026-09-25T16:45:00Z","v":976,"vw":84.088371},{"c":84.08,"h":84.085,"l":84.08,"n":3,"o":84.085,"t":"2026-09-25T17:00:00Z","v":2731,"vw":84.082835},{"c":84.07,"h":84.09,"l":84.07,"n":2,"o":84.09,"t":"2026-09-25T17:15:00Z","v":426,"vw":84.082676},{"c":84.092,"h":84.092,"l":84.075,"n":5,"o":84.075,"t":"2026-09-25T17:45:00Z","v":1980,"vw":84.078093},{"c":84.11,"h":84.14,"l":84.095,"n":6,"o":84.095,"t":"2026-09-25T18:00:00Z","v":1073,"vw":84.103723},{"c":84.07,"h":84.14,"l":84.07,"n":6,"o":84.14,"t":"2026-09-25T18:15:00Z","v":2569,"vw":84.123285},{"c":84.0651,"h":84.16,"l":84.0651,"n":8,"o":84.16,"t":"2026-09-25T18:30:00Z","v":2226,"vw":84.143558},{"c":84.075,"h":84.075,"l":84.06,"n":4,"o":84.06,"t":"2026-09-25T18:45:00Z","v":1584,"vw":84.07097},{"c":84.14,"h":84.14,"l":84.07,"n":6,"o":84.07,"t":"2026-09-25T19:00:00Z","v":1857,"vw":84.084173},{"c":84.105,"h":84.13,"l":84.0975,"n":7,"o":84.1,"t":"2026-09-25T19:15:00Z","v":2380,"vw":84.101235},{"c":84.12,"h":84.12,"l":84.055,"n":4,"o":84.055,"t":"2026-09-25T19:30:00Z","v":339,"vw":84.074288},{"c":84.19,"h":84.19,"l":84.19,"n":3,"o":84.19,"t":"2026-09-25T19:45:00Z","v":743,"vw":84.19},{"c":83.9938,"h":83.9938,"l":83.9938,"n":2,"o":83.9938,"t":"2026-09-28T13:45:00Z","v":435,"vw":83.9938},{"c":83.93,"h":84.01,"l":83.89,"n":6,"o":84.01,"t":"2026-09-28T14:00:00Z","v":747,"vw":83.924286},{"c":83.925,"h":83.925,"l":83.9028,"n":7,"o":83.9028,"t":"2026-09-28T14:15:00Z","v":535,"vw":83.907982},{"c":83.77,"h":83.9475,"l":83.76,"n":25,"o":83.9475,"t":"2026-09-28T14:30:00Z","v":10410,"vw":83.875727},{"c":83.675,"h":83.7,"l":83.675,"n":9,"o":83.7,"t":"2026-09-28T14:45:00Z","v":245,"vw":83.686013},{"c":83.71,"h":83.71,"l":83.665,"n":9,"o":83.68,"t":"2026-09-28T15:15:00Z","v":1116,"vw":83.684352},{"c":83.75,"h":83.75,"l":83.75,"n":1,"o":83.75,"t":"2026-09-28T15:30:00Z","v":100,"vw":83.75},{"c":83.77,"h":83.77,"l":83.69,"n":4,"o":83.725,"t":"2026-09-28T15:45:00Z","v":426,"vw":83.718953},{"c":84.01,"h":84.01,"l":83.97,"n":17,"o":84.01,"t":"2026-09-28T16:15:00Z","v":1718,"vw":84.007523},{"c":83.96,"h":83.96,"l":83.96,"n":5,"o":83.96,"t":"2026-09-28T17:00:00Z","v":485,"vw":83.96},{"c":83.94,"h":83.94,"l":83.94,"n":5,"o":83.94,"t":"2026-09-28T17:15:00Z","v":126,"vw":83.94},{"c":84.02,"h":84.02,"l":83.87,"n":5,"o":83.87,"t":"2026-09-28T17:30:00Z","v":2226,"vw":83.985566},{"c":83.995,"h":83.995,"l":83.97,"n":7,"o":83.97,"t":"2026-09-28T17:45:00Z","v":478,"vw":83.97625},{"c":84.04,"h":84.059,"l":83.95,"n":8,"o":83.95,"t":"2026-09-28T18:00:00Z","v":5430,"vw":84.035599},{"c":83.99,"h":83.99,"l":83.99,"n":1,"o":83.99,"t":"2026-09-28T18:15:00Z","v":100,"vw":83.99},{"c":83.93,"h":83.95,"l":83.89,"n":8,"o":83.945,"t":"2026-09-28T18:30:00Z","v":1692,"vw":83.925271},{"c":83.925,"h":83.925,"l":83.925,"n":3,"o":83.925,"t":"2026-09-28T18:45:00Z","v":303,"vw":83.925},{"c":83.85,"h":83.88,"l":83.85,"n":4,"o":83.88,"t":"2026-09-28T19:00:00Z","v":385,"vw":83.868924},{"c":83.855,"h":83.8618,"l":83.82,"n":6,"o":83.82,"t":"2026-09-28T19:15:00Z","v":925,"vw":83.853114},{"c":83.775,"h":83.775,"l":83.74,"n":6,"o":83.74,"t":"2026-09-28T19:30:00Z","v":1105,"vw":83.748413},{"c":83.84,"h":83.84,"l":83.7402,"n":8,"o":83.7402,"t":"2026-09-28T19:45:00Z","v":783,"vw":83.824896},{"c":83.643,"h":83.83,"l":83.643,"n":7,"o":83.83,"t":"2026-09-29T13:30:00Z","v":294,"vw":83.743692},{"c":83.61,"h":83.61,"l":83.59,"n":6,"o":83.59,"t":"2026-09-29T13:45:00Z","v":260,"vw":83.600868},{"c":83.5424,"h":83.555,"l":83.5424,"n":4,"o":83.555,"t":"2026-09-29T14:00:00Z","v":1555,"vw":83.545791},{"c":83.57,"h":83.62,"l":83.525,"n":12,"o":83.62,"t":"2026-09-29T14:15:00Z","v":764,"vw":83.588747},{"c":83.475,"h":83.51,"l":83.475,"n":3,"o":83.51,"t":"2026-09-29T14:30:00Z","v":583,"vw":83.491021},{"c":83.53,"h":83.53,"l":83.475,"n":3,"o":83.475,"t":"2026-09-29T14:45:00Z","v":626,"vw":83.515982},{"c":83.46,"h":83.46,"l":83.46,"n":1,"o":83.46,"t":"2026-09-29T15:00:00Z","v":100,"vw":83.46},{"c":83.35,"h":83.35,"l":83.35,"n":5,"o":83.35,"t":"2026-09-29T15:45:00Z","v":375,"vw":83.35},{"c":83.295,"h":83.3,"l":83.295,"n":5,"o":83.3,"t":"2026-09-29T16:00:00Z","v":478,"vw":83.297583},{"c":83.32,"h":83.32,"l":83.2709,"n":2,"o":83.2709,"t":"2026-09-29T16:15:00Z","v":37615,"vw":83.319492},{"c":83.27,"h":83.275,"l":83.26,"n":6,"o":83.26,"t":"2026-09-29T16:30:00Z","v":681,"vw":83.271858},{"c":83.265,"h":83.29,"l":83.235,"n":82,"o":83.285,"t":"2026-09-29T16:45:00Z","v":18991,"vw":83.268712},{"c":83.25,"h":83.33,"l":83.22,"n":14,"o":83.33,"t":"2026-09-29T17:00:00Z","v":2272,"vw":83.273459},{"c":83.3,"h":83.3,"l":83.3,"n":3,"o":83.3,"t":"2026-09-29T17:15:00Z","v":303,"vw":83.3},{"c":83.285,"h":83.285,"l":83.285,"n":2,"o":83.285,"t":"2026-09-29T17:45:00Z","v":758,"vw":83.285},{"c":83.3806,"h":83.4,"l":83.3806,"n":7,"o":83.4,"t":"2026-09-29T18:15:00Z","v":2632,"vw":83.390002},{"c":83.39,"h":83.44,"l":83.39,"n":7,"o":83.43,"t":"2026-09-29T18:30:00Z","v":700,"vw":83.426667},{"c":83.4873,"h":83.4873,"l":83.4873,"n":1,"o":83.4873,"t":"2026-09-29T18:45:00Z","v":145,"vw":83.4873},{"c":83.495,"h":83.495,"l":83.495,"n":2,"o":83.495,"t":"2026-09-29T19:00:00Z","v":132,"vw":83.495},{"c":83.51,"h":83.51,"l":83.4653,"n":5,"o":83.4653,"t":"2026-09-29T19:15:00Z","v":485,"vw":83.484038},{"c":83.495,"h":83.51,"l":83.49,"n":6,"o":83.51,"t":"2026-09-29T19:30:00Z","v":2419,"vw":83.500542},{"c":83.67,"h":83.67,"l":83.67,"n":7,"o":83.67,"t":"2026-09-30T13:30:00Z","v":254,"vw":83.67},{"c":83.86,"h":83.8699,"l":83.86,"n":7,"o":83.8699,"t":"2026-09-30T14:00:00Z","v":368,"vw":83.864152},{"c":83.795,"h":83.86,"l":83.795,"n":49,"o":83.86,"t":"2026-09-30T14:15:00Z","v":838,"vw":83.831503},{"c":83.81,"h":83.81,"l":83.81,"n":6,"o":83.81,"t":"2026-09-30T14:30:00Z","v":392,"vw":83.81},{"c":83.824,"h":83.88,"l":83.824,"n":9,"o":83.88,"t":"2026-09-30T15:00:00Z","v":1628,"vw":83.863122},{"c":83.94,"h":83.94,"l":83.865,"n":18,"o":83.93,"t":"2026-09-30T15:15:00Z","v":2226,"vw":83.900143},{"c":83.9,"h":83.98,"l":83.9,"n":8,"o":83.901,"t":"2026-09-30T15:30:00Z","v":2135,"vw":83.923325},{"c":83.86,"h":83.945,"l":83.86,"n":6,"o":83.86,"t":"2026-09-30T15:45:00Z","v":835,"vw":83.87875},{"c":83.9,"h":83.93,"l":83.895,"n":7,"o":83.895,"t":"2026-09-30T16:00:00Z","v":1144,"vw":83.920555},{"c":83.86,"h":83.91,"l":83.86,"n":5,"o":83.91,"t":"2026-09-30T16:15:00Z","v":500,"vw":83.8975},{"c":83.8,"h":83.8,"l":83.8,"n":1,"o":83.8,"t":"2026-09-30T16:30:00Z","v":300,"vw":83.8},{"c":83.82,"h":83.8499,"l":83.7787,"n":7,"o":83.8499,"t":"2026-09-30T16:45:00Z","v":1507,"vw":83.820341},{"c":83.79,"h":83.825,"l":83.79,"n":7,"o":83.825,"t":"2026-09-30T17:00:00Z","v":1764,"vw":83.80649},{"c":83.735,"h":83.735,"l":83.73,"n":4,"o":83.73,"t":"2026-09-30T17:45:00Z","v":1471,"vw":83.734375},{"c":83.7,"h":83.72,"l":83.6306,"n":10,"o":83.72,"t":"2026-09-30T18:00:00Z","v":2235,"vw":83.649402},{"c":83.66,"h":83.66,"l":83.56,"n":5,"o":83.66,"t":"2026-09-30T18:15:00Z","v":3170,"vw":83.584922},{"c":83.615,"h":83.615,"l":83.615,"n":2,"o":83.615,"t":"2026-09-30T18:30:00Z","v":1280,"vw":83.615},{"c":83.55,"h":83.55,"l":83.55,"n":3,"o":83.55,"t":"2026-09-30T18:45:00Z","v":1287,"vw":83.55},{"c":83.66,"h":83.66,"l":83.66,"n":1,"o":83.66,"t":"2026-09-30T19:00:00Z","v":125,"vw":83.66},{"c":83.635,"h":83.635,"l":83.635,"n":5,"o":83.635,"t":"2026-09-30T19:15:00Z","v":221,"vw":83.635},{"c":83.56,"h":83.56,"l":83.56,"n":3,"o":83.56,"t":"2026-09-30T19:30:00Z","v":305,"vw":83.56},{"c":83.25,"h":83.51,"l":83.24,"n":16,"o":83.51,"t":"2026-09-30T19:45:00Z","v":2940,"vw":83.340021},{"c":83.24,"h":83.24,"l":83.24,"n":2,"o":83.24,"t":"2026-10-01T13:45:00Z","v":111,"vw":83.24},{"c":83.04,"h":83.04,"l":82.94,"n":12,"o":82.94,"t":"2026-10-01T14:00:00Z","v":886,"vw":83.010651},{"c":82.93,"h":82.93,"l":82.93,"n":10,"o":82.93,"t":"2026-10-01T14:15:00Z","v":1712,"vw":82.93},{"c":82.93,"h":83.07,"l":82.93,"n":10,"o":83.07,"t":"2026-10-01T14:45:00Z","v":748,"vw":82.976667},{"c":82.85,"h":82.85,"l":82.85,"n":1,"o":82.85,"t":"2026-10-01T15:00:00Z","v":200,"vw":82.85},{"c":82.925,"h":82.925,"l":82.925,"n":1,"o":82.925,"t":"2026-10-01T15:30:00Z","v":209,"vw":82.925},{"c":82.94,"h":82.97,"l":82.94,"n":8,"o":82.97,"t":"2026-10-01T15:45:00Z","v":1451,"vw":82.967178},{"c":83.1599,"h":83.16,"l":83.1599,"n":6,"o":83.16,"t":"2026-10-01T16:30:00Z","v":595,"vw":83.159934},{"c":83.13,"h":83.13,"l":83.13,"n":2,"o":83.13,"t":"2026-10-01T17:15:00Z","v":1273,"vw":83.13},{"c":83.36,"h":83.36,"l":83.34,"n":6,"o":83.34,"t":"2026-10-01T17:30:00Z","v":438,"vw":83.355},{"c":83.4051,"h":83.425,"l":83.4051,"n":3,"o":83.425,"t":"2026-10-01T17:45:00Z","v":327,"vw":83.416905},{"c":83.33,"h":83.33,"l":83.22,"n":10,"o":83.22,"t":"2026-10-01T18:00:00Z","v":1175,"vw":83.260237},{"c":83.365,"h":83.365,"l":83.32,"n":5,"o":83.32,"t":"2026-10-01T18:15:00Z","v":3643,"vw":83.361491},{"c":83.42,"h":83.42,"l":83.42,"n":2,"o":83.42,"t":"2026-10-01T18:30:00Z","v":547,"vw":83.42},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-10-01T18:45:00Z","v":433,"vw":83.4},{"c":83.36,"h":83.51,"l":83.36,"n":3,"o":83.51,"t":"2026-10-01T19:00:00Z","v":503,"vw":83.440139},{"c":83.395,"h":83.51,"l":83.395,"n":16,"o":83.465,"t":"2026-10-01T19:15:00Z","v":1746,"vw":83.446726},{"c":83.46,"h":83.46,"l":83.44,"n":17,"o":83.45,"t":"2026-10-01T19:30:00Z","v":816,"vw":83.451303},{"c":83.37,"h":83.56,"l":83.37,"n":30,"o":83.55,"t":"2026-10-01T19:45:00Z","v":4380,"vw":83.427053},{"c":83.43,"h":83.43,"l":83.43,"n":4,"o":83.43,"t":"2026-10-01T20:00:00Z","v":188,"vw":83.43},{"c":83.91,"h":83.91,"l":83.77,"n":22,"o":83.77,"t":"2026-10-02T13:30:00Z","v":1932,"vw":83.821443},{"c":83.81,"h":83.97,"l":83.76,"n":18,"o":83.97,"t":"2026-10-02T13:45:00Z","v":1846,"vw":83.865086},{"c":83.92,"h":83.9373,"l":83.8299,"n":23,"o":83.8299,"t":"2026-10-02T14:00:00Z","v":2061,"vw":83.88711},{"c":83.97,"h":83.97,"l":83.88,"n":41,"o":83.91,"t":"2026-10-02T14:15:00Z","v":1883,"vw":83.928045},{"c":83.91,"h":83.98,"l":83.86,"n":23,"o":83.87,"t":"2026-10-02T14:30:00Z","v":1687,"vw":83.911166},{"c":83.86,"h":83.94,"l":83.82,"n":11,"o":83.89,"t":"2026-10-02T14:45:00Z","v":1985,"vw":83.899807},{"c":83.61,"h":83.8,"l":83.61,"n":15,"o":83.8,"t":"2026-10-02T15:00:00Z","v":1430,"vw":83.676448},{"c":83.6,"h":83.6,"l":83.51,"n":6,"o":83.54,"t":"2026-10-02T15:15:00Z","v":919,"vw":83.552144},{"c":83.59,"h":83.695,"l":83.55,"n":10,"o":83.55,"t":"2026-10-02T15:30:00Z","v":1228,"vw":83.62069},{"c":83.59,"h":83.65,"l":83.59,"n":9,"o":83.59,"t":"2026-10-02T15:45:00Z","v":870,"vw":83.606774},{"c":83.67,"h":83.73,"l":83.64,"n":12,"o":83.73,"t":"2026-10-02T16:00:00Z","v":795,"vw":83.69474},{"c":83.63,"h":83.72,"l":83.63,"n":6,"o":83.72,"t":"2026-10-02T16:15:00Z","v":825,"vw":83.67736},{"c":83.63,"h":83.7,"l":83.63,"n":9,"o":83.65,"t":"2026-10-02T16:30:00Z","v":742,"vw":83.652961},{"c":83.725,"h":83.725,"l":83.63,"n":15,"o":83.63,"t":"2026-10-02T16:45:00Z","v":963,"vw":83.67286},{"c":83.67,"h":83.71,"l":83.67,"n":7,"o":83.71,"t":"2026-10-02T17:00:00Z","v":677,"vw":83.683171},{"c":83.53,"h":83.725,"l":83.53,"n":7,"o":83.725,"t":"2026-10-02T17:15:00Z","v":639,"vw":83.614175},{"c":83.57,"h":83.675,"l":83.57,"n":8,"o":83.675,"t":"2026-10-02T17:30:00Z","v":720,"vw":83.602466},{"c":83.63,"h":83.7,"l":83.61,"n":14,"o":83.66,"t":"2026-10-02T17:45:00Z","v":3209,"vw":83.670158},{"c":83.685,"h":83.685,"l":83.61,"n":10,"o":83.63,"t":"2026-10-02T18:00:00Z","v":933,"vw":83.652071},{"c":83.59,"h":83.67,"l":83.58,"n":19,"o":83.67,"t":"2026-10-02T18:15:00Z","v":4935,"vw":83.657463},{"c":83.63,"h":83.675,"l":83.62,"n":10,"o":83.675,"t":"2026-10-02T18:30:00Z","v":825,"vw":83.638765},{"c":83.63,"h":83.7,"l":83.62,"n":13,"o":83.68,"t":"2026-10-02T18:45:00Z","v":1668,"vw":83.661643},{"c":83.62,"h":83.69,"l":83.61,"n":14,"o":83.64,"t":"2026-10-02T19:00:00Z","v":1750,"vw":83.651235},{"c":83.64,"h":83.705,"l":83.64,"n":15,"o":83.69,"t":"2026-10-02T19:15:00Z","v":1203,"vw":83.68192},{"c":83.67,"h":83.75,"l":83.65,"n":41,"o":83.75,"t":"2026-10-02T19:30:00Z","v":2739,"vw":83.694609},{"c":83.7,"h":83.73,"l":83.69,"n":39,"o":83.73,"t":"2026-10-02T19:45:00Z","v":4024,"vw":83.712742},{"c":83.82,"h":83.85,"l":83.82,"n":11,"o":83.85,"t":"2026-10-05T13:30:00Z","v":380,"vw":83.835222},{"c":83.79,"h":83.82,"l":83.79,"n":7,"o":83.82,"t":"2026-10-05T13:45:00Z","v":408,"vw":83.805},{"c":83.92,"h":83.92,"l":83.88,"n":7,"o":83.88,"t":"2026-10-05T14:00:00Z","v":674,"vw":83.888538},{"c":84.0501,"h":84.0501,"l":84.02,"n":7,"o":84.02,"t":"2026-10-05T14:15:00Z","v":897,"vw":84.040714},{"c":83.98,"h":84.07,"l":83.97,"n":6,"o":83.97,"t":"2026-10-05T14:30:00Z","v":823,"vw":84.028668},{"c":84.13,"h":84.13,"l":84.05,"n":6,"o":84.065,"t":"2026-10-05T14:45:00Z","v":771,"vw":84.075254},{"c":84.02,"h":84.105,"l":84.02,"n":7,"o":84.105,"t":"2026-10-05T15:00:00Z","v":869,"vw":84.067091},{"c":84,"h":84.07,"l":84,"n":3,"o":84.07,"t":"2026-10-05T15:15:00Z","v":293,"vw":84.041034},{"c":84.1,"h":84.115,"l":84.06,"n":6,"o":84.115,"t":"2026-10-05T15:30:00Z","v":366,"vw":84.093884},{"c":84.08,"h":84.13,"l":84.08,"n":4,"o":84.13,"t":"2026-10-05T15:45:00Z","v":268,"vw":84.103148},{"c":84.15,"h":84.15,"l":84.08,"n":2,"o":84.08,"t":"2026-10-05T16:00:00Z","v":514,"vw":84.118268},{"c":84.1,"h":84.1,"l":84.1,"n":2,"o":84.1,"t":"2026-10-05T16:15:00Z","v":129,"vw":84.1},{"c":84.24,"h":84.24,"l":84.185,"n":3,"o":84.185,"t":"2026-10-05T16:30:00Z","v":525,"vw":84.221105},{"c":84.3365,"h":84.3365,"l":84.3365,"n":1,"o":84.3365,"t":"2026-10-05T16:45:00Z","v":237,"vw":84.3365},{"c":84.21,"h":84.21,"l":84.21,"n":2,"o":84.21,"t":"2026-10-05T17:00:00Z","v":305,"vw":84.21},{"c":84.21,"h":84.2848,"l":84.21,"n":6,"o":84.2314,"t":"2026-10-05T17:15:00Z","v":692,"vw":84.250447},{"c":84.38,"h":84.38,"l":84.21,"n":4,"o":84.275,"t":"2026-10-05T17:30:00Z","v":1014,"vw":84.281307},{"c":84.325,"h":84.325,"l":84.26,"n":6,"o":84.26,"t":"2026-10-05T17:45:00Z","v":1588,"vw":84.305977},{"c":84.33,"h":84.35,"l":84.33,"n":2,"o":84.35,"t":"2026-10-05T18:00:00Z","v":361,"vw":84.335928},{"c":84.33,"h":84.4,"l":84.28,"n":7,"o":84.28,"t":"2026-10-05T18:15:00Z","v":1335,"vw":84.360078},{"c":84.36,"h":84.36,"l":84.31,"n":6,"o":84.36,"t":"2026-10-05T18:30:00Z","v":744,"vw":84.348248},{"c":84.4,"h":84.4,"l":84.4,"n":2,"o":84.4,"t":"2026-10-05T18:45:00Z","v":157,"vw":84.4},{"c":84.52,"h":84.52,"l":84.4,"n":7,"o":84.46,"t":"2026-10-05T19:00:00Z","v":2284,"vw":84.462536},{"c":84.515,"h":84.515,"l":84.46,"n":2,"o":84.46,"t":"2026-10-05T19:15:00Z","v":417,"vw":84.495348},{"c":84.42,"h":84.51,"l":84.42,"n":11,"o":84.51,"t":"2026-10-05T19:30:00Z","v":786,"vw":84.470425},{"c":84.33,"h":84.43,"l":84.29,"n":13,"o":84.43,"t":"2026-10-05T19:45:00Z","v":1426,"vw":84.341847},{"c":84.38,"h":84.38,"l":84.38,"n":3,"o":84.38,"t":"2026-10-05T20:00:00Z","v":139,"vw":84.38},{"c":84.71,"h":84.71,"l":84.69,"n":10,"o":84.69,"t":"2026-10-06T13:30:00Z","v":267,"vw":84.699662},{"c":84.905,"h":84.905,"l":84.905,"n":4,"o":84.905,"t":"2026-10-06T14:00:00Z","v":363,"vw":84.905},{"c":84.7401,"h":84.7401,"l":84.7401,"n":12,"o":84.7401,"t":"2026-10-06T14:15:00Z","v":1130,"vw":84.7401},{"c":84.845,"h":84.845,"l":84.845,"n":1,"o":84.845,"t":"2026-10-06T14:30:00Z","v":378,"vw":84.845},{"c":84.9,"h":84.9,"l":84.9,"n":1,"o":84.9,"t":"2026-10-06T14:45:00Z","v":167,"vw":84.9},{"c":85.03,"h":85.03,"l":85.03,"n":2,"o":85.03,"t":"2026-10-06T15:30:00Z","v":124,"vw":85.03},{"c":85.015,"h":85.015,"l":85.015,"n":1,"o":85.015,"t":"2026-10-06T16:00:00Z","v":114,"vw":85.015},{"c":84.985,"h":84.985,"l":84.985,"n":1,"o":84.985,"t":"2026-10-06T16:15:00Z","v":262,"vw":84.985},{"c":84.93,"h":84.9932,"l":84.9299,"n":6,"o":84.9932,"t":"2026-10-06T16:30:00Z","v":1423,"vw":84.934911},{"c":84.935,"h":84.935,"l":84.935,"n":3,"o":84.935,"t":"2026-10-06T16:45:00Z","v":943,"vw":84.935},{"c":84.8725,"h":84.8725,"l":84.87,"n":3,"o":84.87,"t":"2026-10-06T17:00:00Z","v":2000,"vw":84.87232},{"c":84.88,"h":84.88,"l":84.7716,"n":3,"o":84.7716,"t":"2026-10-06T17:30:00Z","v":18492,"vw":84.855224},{"c":84.84,"h":84.87,"l":84.835,"n":38,"o":84.86,"t":"2026-10-06T17:45:00Z","v":1761,"vw":84.851765},{"c":84.86,"h":84.865,"l":84.84,"n":21,"o":84.84,"t":"2026-10-06T18:00:00Z","v":1839,"vw":84.857222},{"c":84.74,"h":84.855,"l":84.74,"n":27,"o":84.855,"t":"2026-10-06T18:15:00Z","v":3025,"vw":84.822995},{"c":84.835,"h":84.845,"l":84.82,"n":29,"o":84.82,"t":"2026-10-06T18:30:00Z","v":2796,"vw":84.83316},{"c":84.855,"h":84.855,"l":84.81,"n":32,"o":84.835,"t":"2026-10-06T18:45:00Z","v":2942,"vw":84.843462},{"c":84.835,"h":84.86,"l":84.79,"n":27,"o":84.86,"t":"2026-10-06T19:00:00Z","v":2792,"vw":84.84166},{"c":84.81,"h":84.84,"l":84.77,"n":32,"o":84.835,"t":"2026-10-06T19:15:00Z","v":3461,"vw":84.824296},{"c":84.77,"h":84.805,"l":84.77,"n":3,"o":84.805,"t":"2026-10-06T19:30:00Z","v":350,"vw":84.785},{"c":84.84,"h":84.88,"l":84.7569,"n":119,"o":84.7569,"t":"2026-10-06T19:45:00Z","v":11361,"vw":84.831392},{"c":84.91,"h":84.91,"l":84.91,"n":4,"o":84.91,"t":"2026-10-06T20:00:00Z","v":13911,"vw":84.91},{"c":84.405,"h":84.5,"l":84.405,"n":10,"o":84.5,"t":"2026-10-07T13:30:00Z","v":268,"vw":84.461694},{"c":84.39,"h":84.39,"l":84.38,"n":6,"o":84.38,"t":"2026-10-07T13:45:00Z","v":600,"vw":84.386667},{"c":84.33,"h":84.33,"l":84.33,"n":1,"o":84.33,"t":"2026-10-07T14:00:00Z","v":140,"vw":84.33},{"c":84.43,"h":84.43,"l":84.43,"n":1,"o":84.43,"t":"2026-10-07T14:15:00Z","v":5988,"vw":84.43},{"c":84.39,"h":84.39,"l":84.39,"n":3,"o":84.39,"t":"2026-10-07T14:30:00Z","v":201,"vw":84.39},{"c":84.32,"h":84.32,"l":84.312,"n":2,"o":84.312,"t":"2026-10-07T14:45:00Z","v":408,"vw":84.316647},{"c":84.335,"h":84.335,"l":84.335,"n":2,"o":84.335,"t":"2026-10-07T15:00:00Z","v":277,"vw":84.335},{"c":84.3,"h":84.3,"l":84.3,"n":2,"o":84.3,"t":"2026-10-07T15:30:00Z","v":122,"vw":84.3},{"c":84.555,"h":84.555,"l":84.555,"n":6,"o":84.555,"t":"2026-10-07T16:15:00Z","v":526,"vw":84.555},{"c":84.51,"h":84.535,"l":84.51,"n":2,"o":84.535,"t":"2026-10-07T16:45:00Z","v":339,"vw":84.527625},{"c":84.53,"h":84.57,"l":84.53,"n":3,"o":84.57,"t":"2026-10-07T17:00:00Z","v":543,"vw":84.541513},{"c":84.635,"h":84.635,"l":84.635,"n":1,"o":84.635,"t":"2026-10-07T17:15:00Z","v":125,"vw":84.635},{"c":84.62,"h":84.62,"l":84.61,"n":4,"o":84.61,"t":"2026-10-07T17:30:00Z","v":1905,"vw":84.618587},{"c":84.63,"h":84.63,"l":84.63,"n":3,"o":84.63,"t":"2026-10-07T17:45:00Z","v":1417,"vw":84.63},{"c":84.645,"h":84.67,"l":84.5729,"n":10,"o":84.67,"t":"2026-10-07T18:00:00Z","v":6296,"vw":84.636756},{"c":84.6473,"h":84.69,"l":84.6473,"n":3,"o":84.69,"t":"2026-10-07T18:15:00Z","v":350,"vw":84.672973},{"c":84.57,"h":84.6591,"l":84.55,"n":6,"o":84.62,"t":"2026-10-07T18:30:00Z","v":673,"vw":84.608876},{"c":84.62,"h":84.62,"l":84.615,"n":4,"o":84.615,"t":"2026-10-07T19:00:00Z","v":355,"vw":84.616912},{"c":84.595,"h":84.595,"l":84.595,"n":3,"o":84.595,"t":"2026-10-07T19:15:00Z","v":3025,"vw":84.595},{"c":84.44,"h":84.54,"l":84.44,"n":5,"o":84.54,"t":"2026-10-07T19:30:00Z","v":548,"vw":84.486712},{"c":84.68,"h":84.68,"l":84.47,"n":8,"o":84.47,"t":"2026-10-07T19:45:00Z","v":833,"vw":84.614276},{"c":84.53,"h":84.53,"l":84.53,"n":3,"o":84.53,"t":"2026-10-07T20:00:00Z","v":586,"vw":84.53},{"c":84.43,"h":84.43,"l":84.36,"n":4,"o":84.36,"t":"2026-10-08T13:30:00Z","v":771,"vw":84.376112},{"c":84.61,"h":84.61,"l":84.61,"n":3,"o":84.61,"t":"2026-10-08T13:45:00Z","v":228,"vw":84.61},{"c":84.5724,"h":84.5724,"l":84.5724,"n":2,"o":84.5724,"t":"2026-10-08T14:00:00Z","v":204,"vw":84.5724},{"c":84.6769,"h":84.6769,"l":84.595,"n":6,"o":84.595,"t":"2026-10-08T14:15:00Z","v":510,"vw":84.6216},{"c":84.66,"h":84.66,"l":84.64,"n":9,"o":84.66,"t":"2026-10-08T14:30:00Z","v":535,"vw":84.655},{"c":84.61,"h":84.655,"l":84.51,"n":34,"o":84.64,"t":"2026-10-08T14:45:00Z","v":5579,"vw":84.59578},{"c":84.565,"h":84.565,"l":84.565,"n":3,"o":84.565,"t":"2026-10-08T15:00:00Z","v":7463,"vw":84.565},{"c":84.4602,"h":84.49,"l":84.4602,"n":2,"o":84.49,"t":"2026-10-08T15:30:00Z","v":747,"vw":84.466742},{"c":84.5194,"h":84.5194,"l":84.5194,"n":2,"o":84.5194,"t":"2026-10-08T15:45:00Z","v":522,"vw":84.5194},{"c":84.5787,"h":84.5787,"l":84.5787,"n":1,"o":84.5787,"t":"2026-10-08T16:00:00Z","v":191,"vw":84.5787},{"c":84.52,"h":84.6628,"l":84.52,"n":6,"o":84.6628,"t":"2026-10-08T16:30:00Z","v":1334,"vw":84.582443},{"c":84.435,"h":84.435,"l":84.435,"n":2,"o":84.435,"t":"2026-10-08T16:45:00Z","v":216,"vw":84.435},{"c":84.36,"h":84.41,"l":84.321,"n":4,"o":84.41,"t":"2026-10-08T17:15:00Z","v":2486,"vw":84.343143},{"c":84.32,"h":84.395,"l":84.32,"n":2,"o":84.395,"t":"2026-10-08T17:30:00Z","v":241,"vw":84.36388},{"c":84.5278,"h":84.5278,"l":84.5278,"n":1,"o":84.5278,"t":"2026-10-08T18:15:00Z","v":184,"vw":84.5278},{"c":84.59,"h":84.59,"l":84.4645,"n":10,"o":84.4645,"t":"2026-10-08T18:45:00Z","v":771,"vw":84.496685},{"c":84.5,"h":84.5,"l":84.485,"n":3,"o":84.485,"t":"2026-10-08T19:00:00Z","v":244,"vw":84.491173},{"c":84.46,"h":84.54,"l":84.45,"n":5,"o":84.5,"t":"2026-10-08T19:15:00Z","v":2618,"vw":84.498082},{"c":84.525,"h":84.53,"l":84.44,"n":12,"o":84.525,"t":"2026-10-08T19:30:00Z","v":17377,"vw":84.52743},{"c":84.5,"h":84.55,"l":84.46,"n":6,"o":84.55,"t":"2026-10-08T19:45:00Z","v":10134,"vw":84.548417},{"c":84.51,"h":84.51,"l":84.51,"n":5,"o":84.51,"t":"2026-10-08T20:00:00Z","v":135,"vw":84.51},{"c":84.68,"h":84.68,"l":84.68,"n":2,"o":84.68,"t":"2026-10-09T13:30:00Z","v":151,"vw":84.68},{"c":84.7159,"h":84.7159,"l":84.7159,"n":1,"o":84.7159,"t":"2026-10-09T14:00:00Z","v":115,"vw":84.7159},{"c":84.76,"h":84.76,"l":84.76,"n":4,"o":84.76,"t":"2026-10-09T14:30:00Z","v":159,"vw":84.76},{"c":84.85,"h":84.85,"l":84.849,"n":4,"o":84.849,"t":"2026-10-09T15:00:00Z","v":807,"vw":84.849499},{"c":84.835,"h":84.865,"l":84.835,"n":5,"o":84.865,"t":"2026-10-09T15:30:00Z","v":2584,"vw":84.858694},{"c":84.865,"h":84.865,"l":84.855,"n":5,"o":84.855,"t":"2026-10-09T15:45:00Z","v":1148,"vw":84.86188},{"c":84.96,"h":84.96,"l":84.935,"n":7,"o":84.935,"t":"2026-10-09T16:30:00Z","v":1854,"vw":84.945815},{"c":84.99,"h":85.0247,"l":84.99,"n":4,"o":85.0247,"t":"2026-10-09T16:45:00Z","v":543,"vw":84.999138},{"c":84.96,"h":84.97,"l":84.96,"n":5,"o":84.97,"t":"2026-10-09T17:00:00Z","v":796,"vw":84.962857},{"c":84.935,"h":84.95,"l":84.935,"n":15,"o":84.95,"t":"2026-10-09T17:15:00Z","v":41433,"vw":84.949925},{"c":84.96,"h":84.96,"l":84.96,"n":4,"o":84.96,"t":"2026-10-09T17:30:00Z","v":600,"vw":84.96},{"c":84.97,"h":84.9725,"l":84.97,"n":5,"o":84.97,"t":"2026-10-09T17:45:00Z","v":1104,"vw":84.970227},{"c":84.97,"h":84.9775,"l":84.96,"n":11,"o":84.97,"t":"2026-10-09T18:00:00Z","v":1502,"vw":84.97},{"c":85.01,"h":85.01,"l":85,"n":4,"o":85.01,"t":"2026-10-09T18:15:00Z","v":900,"vw":85.006667},{"c":85.01,"h":85.01,"l":84.99,"n":11,"o":84.995,"t":"2026-10-09T18:30:00Z","v":6607,"vw":84.996938},{"c":85.025,"h":85.025,"l":84.9678,"n":12,"o":84.9678,"t":"2026-10-09T18:45:00Z","v":2256,"vw":85.019493},{"c":85.045,"h":85.05,"l":85.035,"n":6,"o":85.035,"t":"2026-10-09T19:00:00Z","v":1610,"vw":85.041255},{"c":85.04,"h":85.12,"l":84.97,"n":16,"o":85.04,"t":"2026-10-09T19:15:00Z","v":4910,"vw":85.064761},{"c":85.03,"h":85.03,"l":85.03,"n":9,"o":85.03,"t":"2026-10-09T19:30:00Z","v":641,"vw":85.03},{"c":84.96,"h":85.03,"l":84.95,"n":24,"o":85.01,"t":"2026-10-09T19:45:00Z","v":21226,"vw":84.979586},{"c":84.96,"h":84.96,"l":84.96,"n":3,"o":84.96,"t":"2026-10-09T20:00:00Z","v":113,"vw":84.96},{"c":85.11,"h":85.11,"l":85.11,"n":1,"o":85.11,"t":"2026-10-12T13:30:00Z","v":129,"vw":85.11},{"c":85.06,"h":85.16,"l":85.06,"n":2,"o":85.16,"t":"2026-10-12T13:45:00Z","v":577,"vw":85.083744},{"c":84.9456,"h":84.9456,"l":84.9456,"n":2,"o":84.9456,"t":"2026-10-12T14:15:00Z","v":195,"vw":84.9456},{"c":85.0675,"h":85.0675,"l":85.03,"n":7,"o":85.03,"t":"2026-10-12T14:30:00Z","v":775,"vw":85.043118},{"c":85.035,"h":85.062,"l":85.035,"n":3,"o":85.062,"t":"2026-10-12T15:15:00Z","v":2467,"vw":85.049231},{"c":85.11,"h":85.11,"l":85.035,"n":4,"o":85.035,"t":"2026-10-12T15:30:00Z","v":9009,"vw":85.107702},{"c":85.03,"h":85.03,"l":85.03,"n":2,"o":85.03,"t":"2026-10-12T15:45:00Z","v":205,"vw":85.03},{"c":85.13,"h":85.16,"l":85.09,"n":9,"o":85.16,"t":"2026-10-12T16:30:00Z","v":26796,"vw":85.130033},{"c":85.09,"h":85.09,"l":85.02,"n":2,"o":85.02,"t":"2026-10-12T16:45:00Z","v":278,"vw":85.045432},{"c":85.04,"h":85.04,"l":85.04,"n":1,"o":85.04,"t":"2026-10-12T18:00:00Z","v":200,"vw":85.04},{"c":85.055,"h":85.055,"l":85.05,"n":2,"o":85.05,"t":"2026-10-12T18:15:00Z","v":1599,"vw":85.054678},{"c":84.96,"h":84.96,"l":84.96,"n":2,"o":84.96,"t":"2026-10-12T18:45:00Z","v":2146,"vw":84.96},{"c":84.9961,"h":84.9961,"l":84.9961,"n":2,"o":84.9961,"t":"2026-10-12T19:00:00Z","v":197,"vw":84.9961},{"c":85.07,"h":85.07,"l":85.07,"n":1,"o":85.07,"t":"2026-10-12T19:15:00Z","v":309,"vw":85.07},{"c":85.03,"h":85.1,"l":85.03,"n":5,"o":85.1,"t":"2026-10-12T19:30:00Z","v":4988,"vw":85.098275},{"c":85.07,"h":85.19,"l":85.07,"n":7,"o":85.19,"t":"2026-10-12T19:45:00Z","v":932,"vw":85.132786},{"c":85.08,"h":85.08,"l":85.08,"n":3,"o":85.08,"t":"2026-10-12T20:00:00Z","v":194,"vw":85.08},{"c":85.25,"h":85.25,"l":85.25,"n":6,"o":85.25,"t":"2026-10-13T13:30:00Z","v":184,"vw":85.25},{"c":85.11,"h":85.1187,"l":85,"n":8,"o":85,"t":"2026-10-13T14:00:00Z","v":1000,"vw":85.080812},{"c":85.11,"h":85.11,"l":85.11,"n":2,"o":85.11,"t":"2026-10-13T14:15:00Z","v":115,"vw":85.11},{"c":85.06,"h":85.06,"l":85.06,"n":4,"o":85.06,"t":"2026-10-13T14:30:00Z","v":594,"vw":85.06},{"c":85.06,"h":85.06,"l":85.06,"n":2,"o":85.06,"t":"2026-10-13T14:45:00Z","v":263,"vw":85.06},{"c":84.98,"h":85.02,"l":84.98,"n":3,"o":85.02,"t":"2026-10-13T15:00:00Z","v":223,"vw":85.000488},{"c":85,"h":85,"l":85,"n":2,"o":85,"t":"2026-10-13T15:15:00Z","v":220,"vw":85},{"c":84.86,"h":84.86,"l":84.86,"n":1,"o":84.86,"t":"2026-10-13T15:45:00Z","v":100,"vw":84.86},{"c":84.91,"h":84.94,"l":84.91,"n":7,"o":84.94,"t":"2026-10-13T16:00:00Z","v":2207,"vw":84.919903},{"c":84.89,"h":84.89,"l":84.89,"n":1,"o":84.89,"t":"2026-10-13T16:15:00Z","v":100,"vw":84.89},{"c":84.87,"h":84.95,"l":84.87,"n":19,"o":84.9,"t":"2026-10-13T17:00:00Z","v":3702,"vw":84.932426},{"c":84.93,"h":84.93,"l":84.93,"n":2,"o":84.93,"t":"2026-10-13T17:15:00Z","v":400,"vw":84.93},{"c":84.975,"h":85.02,"l":84.91,"n":8,"o":84.91,"t":"2026-10-13T17:30:00Z","v":1834,"vw":84.954578},{"c":84.88,"h":84.955,"l":84.83,"n":5,"o":84.955,"t":"2026-10-13T17:45:00Z","v":701,"vw":84.925},{"c":85.005,"h":85.0125,"l":84.93,"n":6,"o":84.93,"t":"2026-10-13T18:00:00Z","v":34968,"vw":84.93281},{"c":84.96,"h":85.01,"l":84.96,"n":8,"o":85.01,"t":"2026-10-13T18:15:00Z","v":2152,"vw":84.984344},{"c":85.05,"h":85.08,"l":85.025,"n":8,"o":85.035,"t":"2026-10-13T18:30:00Z","v":2145,"vw":85.045242},{"c":85.015,"h":85.06,"l":84.99,"n":8,"o":84.99,"t":"2026-10-13T18:45:00Z","v":1503,"vw":85.021667},{"c":85.08,"h":85.08,"l":85.02,"n":8,"o":85.02,"t":"2026-10-13T19:00:00Z","v":1121,"vw":85.040298},{"c":85.09,"h":85.15,"l":85.08,"n":10,"o":85.13,"t":"2026-10-13T19:15:00Z","v":2110,"vw":85.102681},{"c":85.095,"h":85.1032,"l":85.07,"n":4,"o":85.07,"t":"2026-10-13T19:30:00Z","v":1781,"vw":85.099427},{"c":85.07,"h":85.13,"l":85.07,"n":13,"o":85.1,"t":"2026-10-13T19:45:00Z","v":2223,"vw":85.11173},{"c":84.74,"h":84.74,"l":84.74,"n":6,"o":84.74,"t":"2026-10-14T13:30:00Z","v":411,"vw":84.74},{"c":84.9037,"h":84.9037,"l":84.9037,"n":1,"o":84.9037,"t":"2026-10-14T13:45:00Z","v":630,"vw":84.9037},{"c":84.71,"h":84.79,"l":84.64,"n":13,"o":84.79,"t":"2026-10-14T14:15:00Z","v":1802,"vw":84.704315},{"c":84.72,"h":84.74,"l":84.6605,"n":10,"o":84.6605,"t":"2026-10-14T14:30:00Z","v":3020,"vw":84.686233},{"c":84.69,"h":84.69,"l":84.69,"n":1,"o":84.69,"t":"2026-10-14T14:45:00Z","v":200,"vw":84.69},{"c":84.71,"h":84.73,"l":84.63,"n":14,"o":84.63,"t":"2026-10-14T15:15:00Z","v":6828,"vw":84.658415},{"c":84.6,"h":84.6416,"l":84.6,"n":13,"o":84.6416,"t":"2026-10-14T15:30:00Z","v":1911,"vw":84.620084},{"c":84.6299,"h":84.6299,"l":84.565,"n":5,"o":84.6,"t":"2026-10-14T15:45:00Z","v":2962,"vw":84.614015},{"c":84.56,"h":84.57,"l":84.56,"n":5,"o":84.57,"t":"2026-10-14T16:00:00Z","v":422,"vw":84.563711},{"c":84.4772,"h":84.4772,"l":84.4772,"n":2,"o":84.4772,"t":"2026-10-14T16:15:00Z","v":119,"vw":84.4772},{"c":84.55,"h":84.55,"l":84.51,"n":4,"o":84.51,"t":"2026-10-14T16:30:00Z","v":4842,"vw":84.510832},{"c":84.4553,"h":84.4553,"l":84.4553,"n":1,"o":84.4553,"t":"2026-10-14T16:45:00Z","v":386,"vw":84.4553},{"c":84.539,"h":84.539,"l":84.475,"n":3,"o":84.475,"t":"2026-10-14T17:00:00Z","v":8343,"vw":84.536925},{"c":84.4,"h":84.42,"l":84.3592,"n":11,"o":84.3592,"t":"2026-10-14T17:30:00Z","v":27567,"vw":84.418794},{"c":84.32,"h":84.39,"l":84.32,"n":32,"o":84.39,"t":"2026-10-14T17:45:00Z","v":794,"vw":84.367143},{"c":84.38,"h":84.415,"l":84.33,"n":3,"o":84.33,"t":"2026-10-14T18:15:00Z","v":522,"vw":84.392011},{"c":84.385,"h":84.4361,"l":84.38,"n":9,"o":84.4361,"t":"2026-10-14T18:30:00Z","v":1235,"vw":84.388328},{"c":84.33,"h":84.406,"l":84.33,"n":5,"o":84.406,"t":"2026-10-14T18:45:00Z","v":1783,"vw":84.381709},{"c":84.335,"h":84.365,"l":84.33,"n":5,"o":84.33,"t":"2026-10-14T19:00:00Z","v":2350,"vw":84.351123},{"c":84.45,"h":84.45,"l":84.445,"n":2,"o":84.445,"t":"2026-10-14T19:15:00Z","v":777,"vw":84.445644},{"c":84.43,"h":84.45,"l":84.43,"n":4,"o":84.45,"t":"2026-10-14T19:30:00Z","v":937,"vw":84.43431},{"c":83.64,"h":83.64,"l":83.64,"n":1,"o":83.64,"t":"2026-10-14T23:30:00Z","v":135,"vw":83.64},{"c":84.59,"h":84.59,"l":84.42,"n":7,"o":84.42,"t":"2026-10-15T13:30:00Z","v":1667,"vw":84.432304},{"c":84.75,"h":84.75,"l":84.7349,"n":6,"o":84.7349,"t":"2026-10-15T14:00:00Z","v":576,"vw":84.741187},{"c":84.745,"h":84.8192,"l":84.745,"n":5,"o":84.8192,"t":"2026-10-15T14:15:00Z","v":652,"vw":84.802313},{"c":84.72,"h":84.72,"l":84.72,"n":1,"o":84.72,"t":"2026-10-15T14:30:00Z","v":112,"vw":84.72},{"c":84.825,"h":84.825,"l":84.825,"n":6,"o":84.825,"t":"2026-10-15T14:45:00Z","v":1670,"vw":84.825},{"c":84.965,"h":84.965,"l":84.965,"n":1,"o":84.965,"t":"2026-10-15T15:15:00Z","v":232,"vw":84.965},{"c":84.935,"h":84.935,"l":84.935,"n":1,"o":84.935,"t":"2026-10-15T16:00:00Z","v":337,"vw":84.935},{"c":84.85,"h":84.9021,"l":84.85,"n":9,"o":84.9021,"t":"2026-10-15T16:15:00Z","v":736,"vw":84.872452},{"c":84.88,"h":84.89,"l":84.88,"n":13,"o":84.89,"t":"2026-10-15T16:30:00Z","v":651,"vw":84.887248},{"c":84.84,"h":84.84,"l":84.84,"n":1,"o":84.84,"t":"2026-10-15T16:45:00Z","v":281,"vw":84.84},{"c":84.915,"h":84.915,"l":84.915,"n":1,"o":84.915,"t":"2026-10-15T17:30:00Z","v":100,"vw":84.915},{"c":84.9853,"h":84.9853,"l":84.9853,"n":2,"o":84.9853,"t":"2026-10-15T17:45:00Z","v":116,"vw":84.9853},{"c":84.9,"h":85.005,"l":84.9,"n":5,"o":85.005,"t":"2026-10-15T18:00:00Z","v":1047,"vw":84.937536},{"c":84.929,"h":84.929,"l":84.85,"n":9,"o":84.85,"t":"2026-10-15T18:15:00Z","v":12810,"vw":84.926893},{"c":84.88,"h":84.88,"l":84.88,"n":4,"o":84.88,"t":"2026-10-15T18:30:00Z","v":642,"vw":84.88},{"c":84.92,"h":84.93,"l":84.89,"n":7,"o":84.89,"t":"2026-10-15T18:45:00Z","v":40534,"vw":84.89064},{"c":84.98,"h":84.98,"l":84.935,"n":7,"o":84.935,"t":"2026-10-15T19:00:00Z","v":943,"vw":84.954857},{"c":85.0899,"h":85.0899,"l":85.0899,"n":4,"o":85.0899,"t":"2026-10-15T19:30:00Z","v":1285,"vw":85.0899},{"c":85.06,"h":85.06,"l":85.06,"n":2,"o":85.06,"t":"2026-10-15T19:45:00Z","v":300,"vw":85.06},{"c":84.95,"h":84.95,"l":84.95,"n":3,"o":84.95,"t":"2026-10-15T20:00:00Z","v":118,"vw":84.95},{"c":85.17,"h":85.17,"l":85.17,"n":1,"o":85.17,"t":"2026-10-16T13:30:00Z","v":450,"vw":85.17},{"c":85.1638,"h":85.1638,"l":85.1638,"n":1,"o":85.1638,"t":"2026-10-16T14:00:00Z","v":130,"vw":85.1638},{"c":84.96,"h":85.07,"l":84.96,"n":5,"o":85.07,"t":"2026-10-16T14:15:00Z","v":4249,"vw":85.066512},{"c":85.13,"h":85.13,"l":85.06,"n":7,"o":85.06,"t":"2026-10-16T14:30:00Z","v":3200,"vw":85.127798},{"c":85.09,"h":85.15,"l":85.08,"n":12,"o":85.1,"t":"2026-10-16T14:45:00Z","v":6246,"vw":85.081763},{"c":85.07,"h":85.07,"l":85.07,"n":2,"o":85.07,"t":"2026-10-16T15:00:00Z","v":218,"vw":85.07},{"c":84.86,"h":84.86,"l":84.86,"n":1,"o":84.86,"t":"2026-10-16T15:15:00Z","v":106,"vw":84.86},{"c":84.87,"h":84.87,"l":84.87,"n":1,"o":84.87,"t":"2026-10-16T15:30:00Z","v":400,"vw":84.87},{"c":84.785,"h":84.785,"l":84.785,"n":2,"o":84.785,"t":"2026-10-16T15:45:00Z","v":415,"vw":84.785},{"c":84.66,"h":84.66,"l":84.66,"n":2,"o":84.66,"t":"2026-10-16T16:00:00Z","v":101,"vw":84.66},{"c":84.705,"h":84.78,"l":84.705,"n":4,"o":84.705,"t":"2026-10-16T16:15:00Z","v":6290,"vw":84.776868},{"c":84.58,"h":84.69,"l":84.58,"n":6,"o":84.69,"t":"2026-10-16T16:30:00Z","v":589,"vw":84.645476},{"c":84.59,"h":84.61,"l":84.535,"n":13,"o":84.61,"t":"2026-10-16T16:45:00Z","v":2128,"vw":84.561253},{"c":84.36,"h":84.5,"l":84.36,"n":5,"o":84.5,"t":"2026-10-16T17:00:00Z","v":790,"vw":84.426806},{"c":84.41,"h":84.41,"l":84.26,"n":11,"o":84.3425,"t":"2026-10-16T17:15:00Z","v":1360,"vw":84.315872},{"c":84.49,"h":84.49,"l":84.35,"n":18,"o":84.405,"t":"2026-10-16T17:30:00Z","v":2385,"vw":84.449446},{"c":84.335,"h":84.44,"l":84.335,"n":6,"o":84.44,"t":"2026-10-16T17:45:00Z","v":602,"vw":84.389167},{"c":84.31,"h":84.3462,"l":84.255,"n":44,"o":84.28,"t":"2026-10-16T18:00:00Z","v":4382,"vw":84.308369},{"c":84.2,"h":84.33,"l":84.19,"n":39,"o":84.33,"t":"2026-10-16T18:15:00Z","v":10050,"vw":84.279015},{"c":84.225,"h":84.225,"l":84.225,"n":4,"o":84.225,"t":"2026-10-16T18:30:00Z","v":602,"vw":84.225},{"c":84.1807,"h":84.2,"l":84.1,"n":12,"o":84.2,"t":"2026-10-16T18:45:00Z","v":2168,"vw":84.152793},{"c":84.25,"h":84.25,"l":84.09,"n":9,"o":84.145,"t":"2026-10-16T19:00:00Z","v":1467,"vw":84.143186},{"c":84.27,"h":84.3194,"l":84.17,"n":80,"o":84.29,"t":"2026-10-16T19:15:00Z","v":11700,"vw":84.236975},{"c":84.245,"h":84.33,"l":84.24,"n":29,"o":84.27,"t":"2026-10-16T19:30:00Z","v":2284,"vw":84.282413},{"c":84.39,"h":84.39,"l":84.32,"n":10,"o":84.32,"t":"2026-10-16T19:45:00Z","v":740,"vw":84.3475},{"c":84.4,"h":84.4,"l":84.4,"n":5,"o":84.4,"t":"2026-10-16T20:00:00Z","v":105,"vw":84.4},{"c":84.7299,"h":84.7299,"l":84.6,"n":6,"o":84.6,"t":"2026-10-19T13:30:00Z","v":611,"vw":84.627178},{"c":84.53,"h":84.55,"l":84.53,"n":4,"o":84.55,"t":"2026-10-19T14:00:00Z","v":228,"vw":84.53885},{"c":84.67,"h":84.78,"l":84.65,"n":15,"o":84.695,"t":"2026-10-19T14:15:00Z","v":21482,"vw":84.775253},{"c":84.58,"h":84.68,"l":84.57,"n":32,"o":84.68,"t":"2026-10-19T14:30:00Z","v":5058,"vw":84.609469},{"c":84.5837,"h":84.5837,"l":84.57,"n":6,"o":84.57,"t":"2026-10-19T14:45:00Z","v":400,"vw":84.574567},{"c":84.62,"h":84.62,"l":84.62,"n":1,"o":84.62,"t":"2026-10-19T15:00:00Z","v":17705,"vw":84.62},{"c":84.72,"h":84.72,"l":84.72,"n":3,"o":84.72,"t":"2026-10-19T15:15:00Z","v":125,"vw":84.72},{"c":84.77,"h":84.85,"l":84.77,"n":6,"o":84.85,"t":"2026-10-19T15:30:00Z","v":330,"vw":84.796667},{"c":84.77,"h":84.77,"l":84.701,"n":3,"o":84.701,"t":"2026-10-19T15:45:00Z","v":591,"vw":84.753345},{"c":84.63,"h":84.71,"l":84.63,"n":11,"o":84.71,"t":"2026-10-19T16:00:00Z","v":777,"vw":84.696667},{"c":84.5733,"h":84.5733,"l":84.5733,"n":3,"o":84.5733,"t":"2026-10-19T16:15:00Z","v":209,"vw":84.5733},{"c":84.6,"h":84.6,"l":84.6,"n":3,"o":84.6,"t":"2026-10-19T16:30:00Z","v":122,"vw":84.6},{"c":84.535,"h":84.55,"l":84.53,"n":9,"o":84.55,"t":"2026-10-19T17:00:00Z","v":2068,"vw":84.545648},{"c":84.56,"h":84.5625,"l":84.52,"n":15,"o":84.56,"t":"2026-10-19T17:15:00Z","v":1576,"vw":84.5455},{"c":84.57,"h":84.575,"l":84.55,"n":12,"o":84.565,"t":"2026-10-19T17:30:00Z","v":1411,"vw":84.562968},{"c":84.595,"h":84.595,"l":84.51,"n":54,"o":84.5375,"t":"2026-10-19T17:45:00Z","v":2566,"vw":84.545183},{"c":84.56,"h":84.61,"l":84.56,"n":9,"o":84.595,"t":"2026-10-19T18:00:00Z","v":1260,"vw":84.595067},{"c":84.5875,"h":84.68,"l":84.55,"n":289,"o":84.63,"t":"2026-10-19T18:15:00Z","v":54890,"vw":84.614055},{"c":84.56,"h":84.65,"l":84.54,"n":119,"o":84.59,"t":"2026-10-19T18:30:00Z","v":23791,"vw":84.579708},{"c":84.59,"h":84.65,"l":84.56,"n":26,"o":84.58,"t":"2026-10-19T18:45:00Z","v":6284,"vw":84.601562},{"c":84.59,"h":84.6275,"l":84.59,"n":14,"o":84.62,"t":"2026-10-19T19:00:00Z","v":2007,"vw":84.600644},{"c":84.61,"h":84.625,"l":84.6,"n":9,"o":84.6,"t":"2026-10-19T19:15:00Z","v":2437,"vw":84.609331},{"c":84.635,"h":84.635,"l":84.59,"n":13,"o":84.59,"t":"2026-10-19T19:30:00Z","v":3709,"vw":84.622163},{"c":84.43,"h":84.61,"l":84.43,"n":37,"o":84.61,"t":"2026-10-19T19:45:00Z","v":1272,"vw":84.506667},{"c":84.43,"h":84.43,"l":84.43,"n":6,"o":84.43,"t":"2026-10-19T20:00:00Z","v":124,"vw":84.43},{"c":84.8999,"h":84.8999,"l":84.8651,"n":4,"o":84.8651,"t":"2026-10-20T14:00:00Z","v":490,"vw":84.879336},{"c":85.005,"h":85.08,"l":85.005,"n":6,"o":85.065,"t":"2026-10-20T14:30:00Z","v":811,"vw":85.052686},{"c":85.0401,"h":85.0401,"l":85.04,"n":5,"o":85.04,"t":"2026-10-20T14:45:00Z","v":952,"vw":85.040013},{"c":84.98,"h":85,"l":84.96,"n":4,"o":84.96,"t":"2026-10-20T15:00:00Z","v":1588,"vw":84.96891},{"c":84.89,"h":84.89,"l":84.7401,"n":6,"o":84.7401,"t":"2026-10-20T15:30:00Z","v":1801,"vw":84.785612},{"c":84.86,"h":84.895,"l":84.85,"n":6,"o":84.87,"t":"2026-10-20T15:45:00Z","v":1947,"vw":84.861737},{"c":84.915,"h":84.92,"l":84.915,"n":8,"o":84.92,"t":"2026-10-20T16:00:00Z","v":2147,"vw":84.918602},{"c":84.785,"h":84.85,"l":84.7688,"n":12,"o":84.85,"t":"2026-10-20T16:15:00Z","v":1324,"vw":84.794265},{"c":84.88,"h":84.88,"l":84.84,"n":7,"o":84.84,"t":"2026-10-20T16:30:00Z","v":773,"vw":84.86108},{"c":84.795,"h":84.85,"l":84.79,"n":8,"o":84.85,"t":"2026-10-20T16:45:00Z","v":1171,"vw":84.819081},{"c":84.81,"h":84.86,"l":84.72,"n":9,"o":84.86,"t":"2026-10-20T17:00:00Z","v":12747,"vw":84.783924},{"c":84.865,"h":84.87,"l":84.79,"n":10,"o":84.81,"t":"2026-10-20T17:15:00Z","v":1620,"vw":84.829081},{"c":84.915,"h":84.915,"l":84.88,"n":23,"o":84.8951,"t":"2026-10-20T17:30:00Z","v":74099,"vw":84.90003},{"c":84.91,"h":84.92,"l":84.9,"n":12,"o":84.91,"t":"2026-10-20T17:45:00Z","v":1847,"vw":84.905537},{"c":84.85,"h":84.91,"l":84.85,"n":10,"o":84.8975,"t":"2026-10-20T18:00:00Z","v":1223,"vw":84.883634},{"c":84.91,"h":84.9151,"l":84.88,"n":13,"o":84.9151,"t":"2026-10-20T18:15:00Z","v":10506,"vw":84.908631},{"c":84.77,"h":84.8958,"l":84.76,"n":17,"o":84.86,"t":"2026-10-20T18:30:00Z","v":2542,"vw":84.842078},{"c":84.82,"h":84.8785,"l":84.77,"n":12,"o":84.77,"t":"2026-10-20T18:45:00Z","v":3652,"vw":84.83869},{"c":84.8,"h":84.84,"l":84.8,"n":13,"o":84.84,"t":"2026-10-20T19:00:00Z","v":2181,"vw":84.832583},{"c":84.74,"h":84.82,"l":84.74,"n":101,"o":84.79,"t":"2026-10-20T19:15:00Z","v":9337,"vw":84.793825},{"c":84.725,"h":84.73,"l":84.725,"n":7,"o":84.73,"t":"2026-10-20T19:30:00Z","v":2922,"vw":84.725174},{"c":84.7977,"h":84.87,"l":84.76,"n":15,"o":84.79,"t":"2026-10-20T19:45:00Z","v":3022,"vw":84.784015},{"c":84.9,"h":84.9,"l":84.9,"n":3,"o":84.9,"t":"2026-10-20T20:00:00Z","v":103,"vw":84.9},{"c":84.89,"h":84.89,"l":84.81,"n":9,"o":84.82,"t":"2026-10-21T13:30:00Z","v":1961,"vw":84.816649},{"c":84.99,"h":84.995,"l":84.99,"n":3,"o":84.99,"t":"2026-10-21T13:45:00Z","v":300,"vw":84.991667},{"c":84.7325,"h":84.8,"l":84.73,"n":5,"o":84.8,"t":"2026-10-21T14:00:00Z","v":323,"vw":84.754167},{"c":84.8,"h":84.8,"l":84.76,"n":4,"o":84.78,"t":"2026-10-21T14:15:00Z","v":1049,"vw":84.779881},{"c":84.86,"h":84.895,"l":84.86,"n":6,"o":84.895,"t":"2026-10-21T14:30:00Z","v":706,"vw":84.888464},{"c":84.9301,"h":84.9301,"l":84.9301,"n":1,"o":84.9301,"t":"2026-10-21T14:45:00Z","v":151,"vw":84.9301},{"c":85,"h":85.01,"l":84.97,"n":10,"o":84.97,"t":"2026-10-21T15:00:00Z","v":2200,"vw":84.995238},{"c":85.065,"h":85.085,"l":85.035,"n":10,"o":85.05,"t":"2026-10-21T15:15:00Z","v":9288,"vw":85.082686},{"c":85.1451,"h":85.1895,"l":85.1,"n":6,"o":85.1,"t":"2026-10-21T15:30:00Z","v":19454,"vw":85.188186},{"c":85.22,"h":85.23,"l":85.21,"n":10,"o":85.21,"t":"2026-10-21T15:45:00Z","v":638,"vw":85.22},{"c":85.156,"h":85.22,"l":85.145,"n":6,"o":85.17,"t":"2026-10-21T16:00:00Z","v":2899,"vw":85.160862},{"c":85.09,"h":85.14,"l":85.09,"n":4,"o":85.09,"t":"2026-10-21T16:15:00Z","v":346,"vw":85.10497},{"c":85.15,"h":85.15,"l":85.15,"n":2,"o":85.15,"t":"2026-10-21T16:45:00Z","v":120,"vw":85.15},{"c":85.1005,"h":85.17,"l":85.1005,"n":5,"o":85.17,"t":"2026-10-21T17:00:00Z","v":60705,"vw":85.169789},{"c":85.235,"h":85.3,"l":85.235,"n":5,"o":85.235,"t":"2026-10-21T17:15:00Z","v":895,"vw":85.25156},{"c":85.3,"h":85.3,"l":85.22,"n":5,"o":85.22,"t":"2026-10-21T17:30:00Z","v":1300,"vw":85.272308},{"c":85.3,"h":85.3,"l":85.23,"n":4,"o":85.23,"t":"2026-10-21T17:45:00Z","v":705,"vw":85.284286},{"c":85.22,"h":85.27,"l":85.15,"n":14,"o":85.15,"t":"2026-10-21T18:00:00Z","v":2438,"vw":85.23557},{"c":85.32,"h":85.33,"l":85.27,"n":13,"o":85.33,"t":"2026-10-21T18:15:00Z","v":5824,"vw":85.313977},{"c":85.275,"h":85.33,"l":85.27,"n":7,"o":85.33,"t":"2026-10-21T18:30:00Z","v":652,"vw":85.291667},{"c":85.06,"h":85.27,"l":85.06,"n":21,"o":85.25,"t":"2026-10-21T18:45:00Z","v":7542,"vw":85.206403},{"c":85.01,"h":85.02,"l":85,"n":15,"o":85.01,"t":"2026-10-21T19:00:00Z","v":4807,"vw":85.009564},{"c":85.13,"h":85.13,"l":85.05,"n":7,"o":85.05,"t":"2026-10-21T19:15:00Z","v":579,"vw":85.078},{"c":85.145,"h":85.145,"l":85.145,"n":5,"o":85.145,"t":"2026-10-21T19:30:00Z","v":1312,"vw":85.145},{"c":85.205,"h":85.31,"l":85.09,"n":18,"o":85.09,"t":"2026-10-21T19:45:00Z","v":2406,"vw":85.243255},{"c":85.2,"h":85.2,"l":85.2,"n":5,"o":85.2,"t":"2026-10-21T20:00:00Z","v":104,"vw":85.2},{"c":84.75,"h":84.75,"l":84.69,"n":4,"o":84.69,"t":"2026-10-22T13:30:00Z","v":1102,"vw":84.744545},{"c":84.73,"h":84.73,"l":84.73,"n":1,"o":84.73,"t":"2026-10-22T13:45:00Z","v":100,"vw":84.73},{"c":84.725,"h":84.79,"l":84.63,"n":17,"o":84.63,"t":"2026-10-22T14:00:00Z","v":2444,"vw":84.725897},{"c":84.56,"h":84.71,"l":84.56,"n":11,"o":84.69,"t":"2026-10-22T14:15:00Z","v":16218,"vw":84.706598},{"c":84.325,"h":84.36,"l":84.3101,"n":3,"o":84.36,"t":"2026-10-22T14:30:00Z","v":758,"vw":84.326649},{"c":84.3825,"h":84.3825,"l":84.35,"n":5,"o":84.355,"t":"2026-10-22T14:45:00Z","v":4662,"vw":84.355489},{"c":84.46,"h":84.46,"l":84.3901,"n":2,"o":84.3901,"t":"2026-10-22T15:00:00Z","v":488,"vw":84.443098},{"c":84.61,"h":84.61,"l":84.61,"n":4,"o":84.61,"t":"2026-10-22T15:15:00Z","v":279,"vw":84.61},{"c":84.56,"h":84.56,"l":84.41,"n":23,"o":84.51,"t":"2026-10-22T15:30:00Z","v":4338,"vw":84.463583},{"c":84.49,"h":84.585,"l":84.49,"n":3,"o":84.585,"t":"2026-10-22T16:00:00Z","v":1281,"vw":84.505425},{"c":84.685,"h":84.695,"l":84.685,"n":2,"o":84.695,"t":"2026-10-22T16:15:00Z","v":302,"vw":84.689106},{"c":84.53,"h":84.5825,"l":84.53,"n":7,"o":84.53,"t":"2026-10-22T16:30:00Z","v":1075,"vw":84.535833},{"c":84.51,"h":84.51,"l":84.39,"n":5,"o":84.42,"t":"2026-10-22T16:45:00Z","v":22711,"vw":84.505354},{"c":84.48,"h":84.5225,"l":84.425,"n":18,"o":84.5175,"t":"2026-10-22T17:00:00Z","v":2700,"vw":84.475725},{"c":84.465,"h":84.54,"l":84.44,"n":26,"o":84.44,"t":"2026-10-22T17:15:00Z","v":109580,"vw":84.480227},{"c":84.57,"h":84.615,"l":84.55,"n":30,"o":84.55,"t":"2026-10-22T17:30:00Z","v":3208,"vw":84.579693},{"c":84.51,"h":84.51,"l":84.43,"n":21,"o":84.5025,"t":"2026-10-22T17:45:00Z","v":1011,"vw":84.48643},{"c":84.49,"h":84.4925,"l":84.4,"n":13,"o":84.48,"t":"2026-10-22T18:00:00Z","v":1512,"vw":84.458425},{"c":84.4825,"h":84.565,"l":84.4825,"n":7,"o":84.565,"t":"2026-10-22T18:15:00Z","v":4133,"vw":84.530127},{"c":84.3332,"h":84.41,"l":84.3332,"n":7,"o":84.41,"t":"2026-10-22T18:30:00Z","v":682,"vw":84.383326},{"c":84.39,"h":84.42,"l":84.39,"n":12,"o":84.41,"t":"2026-10-22T18:45:00Z","v":1878,"vw":84.413228},{"c":84.38,"h":84.38,"l":84.36,"n":10,"o":84.3675,"t":"2026-10-22T19:00:00Z","v":850,"vw":84.369286},{"c":84.51,"h":84.56,"l":84.4153,"n":65,"o":84.4153,"t":"2026-10-22T19:15:00Z","v":12037,"vw":84.497284},{"c":84.4201,"h":84.48,"l":84.41,"n":14,"o":84.48,"t":"2026-10-22T19:30:00Z","v":2141,"vw":84.429739},{"c":84.6075,"h":84.62,"l":84.39,"n":29,"o":84.41,"t":"2026-10-22T19:45:00Z","v":1047,"vw":84.533438}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.608813128674626,"strike":87.91186871325374,"iv":0.1757197627551786,"gamma":0.07592662291382396,"theta":-0.025451670803565307,"vega":0.07567392674301915,"rho":0.014848405949589659,"breakevenPct":4.625100424818555},{"delta":0.3,"premium":0.6999863825767022,"strike":87.00013617423298,"iv":0.1578426400299409,"gamma":0.09239368941269924,"theta":-0.025615729175475287,"vega":0.08289421136847863,"rho":0.017813156519584424,"breakevenPct":3.6552581707409866},{"delta":0.35,"premium":0.7818553480526398,"strike":86.34515721557888,"iv":0.1431570886488262,"gamma":0.10888997852086409,"theta":-0.025191818308815676,"vega":0.08787975576707385,"rho":0.020780394120296072,"breakevenPct":2.9778832415938568},{"delta":0.4,"premium":0.8874829258484223,"strike":85.79172358050526,"iv":0.13320650155461028,"gamma":0.12100275990846143,"theta":-0.02493330148464869,"vega":0.09146360449647598,"rho":0.023880983802928118,"breakevenPct":2.448608582399529},{"delta":0.45,"premium":1.0195836344977982,"strike":85.35138788500734,"iv":0.12853102794247998,"gamma":0.12823148076026264,"theta":-0.02485916272789191,"vega":0.09348607140611115,"rho":0.027130152481905975,"breakevenPct":2.0842969234466646},{"delta":0.5,"premium":1.1755,"strike":84.9192,"iv":0.12554336,"gamma":0.13283648,"theta":-0.02493736,"vega":0.09478488,"rho":0.030381993361137914,"breakevenPct":1.7577637916260356},{"delta":0.55,"premium":1.4255000000000002,"strike":84.5192,"iv":0.12922336,"gamma":0.12707648,"theta":-0.02561736,"vega":0.09322488,"rho":0.03364439075424491,"breakevenPct":1.5804745442188908},{"delta":0.6,"premium":1.6755,"strike":84.1192,"iv":0.13290336,"gamma":0.12131648,"theta":-0.02629736,"vega":0.09166488,"rho":0.0369067881473519,"breakevenPct":1.4031852968117464},{"delta":0.65,"premium":1.998268292682927,"strike":83.65756097560975,"iv":0.13691073170731707,"gamma":0.11271697560975609,"theta":-0.026363024390243902,"vega":0.08757014634146341,"rho":0.04016387086415385,"breakevenPct":1.2390500467366123},{"delta":0.7,"premium":2.351926829268292,"strike":83.16975609756098,"iv":0.14105707317073168,"gamma":0.10291209756097563,"theta":-0.026167902439024393,"vega":0.08239941463414635,"rho":0.043418697493293544,"breakevenPct":1.080498687266805},{"delta":0.75,"premium":3.012522281639929,"strike":82.41889483065954,"iv":0.15731818181818183,"gamma":0.0853210338680927,"theta":-0.02691354723707665,"vega":0.07548627450980393,"rho":0.04657423423432588,"breakevenPct":0.9738109651029334},{"delta":0.8,"premium":3.9042283298097264,"strike":81.43974630021141,"iv":0.1778604651162791,"gamma":0.06613594080338264,"theta":-0.027219873150105708,"vega":0.0665336152219873,"rho":0.04957856601782986,"breakevenPct":0.8704602192726894},{"delta":0.85,"premium":4.955361596009975,"strike":80.2718204488778,"iv":0.1949935162094763,"gamma":0.05014339152119701,"theta":-0.025834912718204487,"vega":0.055482294264339156,"rho":0.05239671600838164,"breakevenPct":0.732419755799167},{"delta":0.9,"premium":5.875508130081301,"strike":79.20528455284553,"iv":0.19452642276422766,"gamma":0.03758130081300813,"theta":-0.021505894308943087,"vega":0.0416150406504065,"rho":0.05525726006518462,"breakevenPct":0.559398023729369}],"put":[{"delta":0.1,"premium":0.575,"strike":72.03020829596342,"iv":0.4809643020948721,"gamma":0.015307742827657816,"theta":-0.03360056921705554,"vega":0.0418403965270383,"rho":-0.007506823812496114,"breakevenPct":15.545065985919202},{"delta":0.15,"premium":0.625,"strike":77.55129978876315,"iv":0.32433588263502605,"gamma":0.03024727207365884,"theta":-0.029413605731031987,"vega":0.05557037804291324,"rho":-0.011226099849945981,"breakevenPct":9.078628030891897},{"delta":0.2,"premium":0.702940186823178,"strike":80.11760747292712,"iv":0.2555261275325759,"gamma":0.046051653373208205,"theta":-0.02721125000505273,"vega":0.0667169710383622,"rho":-0.014985501120573978,"breakevenPct":6.13755602505222},{"delta":0.25,"premium":0.7757447745516137,"strike":81.67659699402152,"iv":0.21241980643706562,"gamma":0.06295603240319389,"theta":-0.024949902432056276,"vega":0.07563011761882987,"rho":-0.01876244665599948,"breakevenPct":4.3809919694236275},{"delta":0.3,"premium":0.8686734726032251,"strike":82.68673472603226,"iv":0.18695811060003362,"gamma":0.0782806834382037,"theta":-0.023362744450628165,"vega":0.08267656960689516,"rho":-0.022519602904645792,"breakevenPct":3.296916640452653},{"delta":0.35,"premium":0.9345255010712383,"strike":83.46034001428318,"iv":0.1638365746123147,"gamma":0.0957169087749429,"theta":-0.020985871865809372,"vega":0.08789555848512261,"rho":-0.026295616366781252,"breakevenPct":2.460403021940209},{"delta":0.4,"premium":0.9980224090060303,"strike":84.09208963602413,"iv":0.1438031203133102,"gamma":0.11260580071913542,"theta":-0.018513415952037825,"vega":0.09173327407394162,"rho":-0.03002100485366516,"breakevenPct":1.7887690488218004},{"delta":0.45,"premium":1.1005416461306778,"strike":84.50216658452271,"iv":0.13386494492337786,"gamma":0.12375945893090803,"theta":-0.0170168414479557,"vega":0.09325392715707549,"rho":-0.03353423140997567,"breakevenPct":1.425257880930133},{"delta":0.5,"premium":1.2030608832553253,"strike":84.9122435330213,"iv":0.12392676953344553,"gamma":0.13491311714268064,"theta":-0.015520266943873576,"vega":0.09477458024020935,"rho":-0.03704745796628618,"breakevenPct":1.061746713038466},{"delta":0.55,"premium":1.381290672451193,"strike":85.28416485900217,"iv":0.12054967462039046,"gamma":0.1359360086767896,"theta":-0.014233839479392624,"vega":0.09319609544468548,"rho":-0.040535816944332996,"breakevenPct":0.8328172011334964},{"delta":0.6,"premium":1.5801337671728124,"strike":85.64569775849603,"iv":0.11895892986261751,"gamma":0.1342006507592191,"theta":-0.013004627621113523,"vega":0.09077382501807665,"rho":-0.0440174053603589,"breakevenPct":0.6405295141409368},{"delta":0.65,"premium":1.7817628494138864,"strike":86.00901713255185,"iv":0.11743697024346259,"gamma":0.13227276825969342,"theta":-0.011769341749323715,"vega":0.08827195671776376,"rho":-0.04749797047651798,"breakevenPct":0.44942317981508173},{"delta":0.7,"premium":2.119905320108205,"strike":86.45987376014428,"iv":0.11928548241659152,"gamma":0.12091118124436431,"theta":-0.01023642921550947,"vega":0.08186979260595131,"rho":-0.05092839389920245,"breakevenPct":0.31620312615777446},{"delta":0.75,"premium":2.4580477908025244,"strike":86.9107303877367,"iv":0.12113399458972046,"gamma":0.10954959422903518,"theta":-0.00870351668169522,"vega":0.07546762849413886,"rho":-0.05435881732188693,"breakevenPct":0.18298307250046686},{"delta":0.8,"premium":3.4581145584725554,"strike":87.95704057279237,"iv":0.1466701670644392,"gamma":0.08021575178997609,"theta":-0.009261336515513127,"vega":0.06673508353221956,"rho":-0.05801546508640221,"breakevenPct":0.12832666806157}]},"raw":{"call":[{"delta":0.25,"premium":0.608813128674626,"strike":87.91186871325374,"iv":0.1757197627551786,"gamma":0.07592662291382396,"theta":-0.025451670803565307,"vega":0.07567392674301915,"rho":0.014848405949589659,"breakevenPct":4.625100424818555},{"delta":0.3,"premium":0.6999863825767022,"strike":87.00013617423298,"iv":0.1578426400299409,"gamma":0.09239368941269924,"theta":-0.025615729175475287,"vega":0.08289421136847863,"rho":0.017813156519584424,"breakevenPct":3.6552581707409866},{"delta":0.35,"premium":0.7818553480526398,"strike":86.34515721557888,"iv":0.1431570886488262,"gamma":0.10888997852086409,"theta":-0.025191818308815676,"vega":0.08787975576707385,"rho":0.020780394120296072,"breakevenPct":2.9778832415938568},{"delta":0.4,"premium":0.8874829258484223,"strike":85.79172358050526,"iv":0.13320650155461028,"gamma":0.12100275990846143,"theta":-0.02493330148464869,"vega":0.09146360449647598,"rho":0.023880983802928118,"breakevenPct":2.448608582399529},{"delta":0.45,"premium":1.0195836344977982,"strike":85.35138788500734,"iv":0.12853102794247998,"gamma":0.12823148076026264,"theta":-0.02485916272789191,"vega":0.09348607140611115,"rho":0.027130152481905975,"breakevenPct":2.0842969234466646},{"delta":0.5,"premium":1.1755,"strike":84.9192,"iv":0.12554336,"gamma":0.13283648,"theta":-0.02493736,"vega":0.09478488,"rho":0.030381993361137914,"breakevenPct":1.7577637916260356},{"delta":0.55,"premium":1.4255000000000002,"strike":84.5192,"iv":0.12922336,"gamma":0.12707648,"theta":-0.02561736,"vega":0.09322488,"rho":0.03364439075424491,"breakevenPct":1.5804745442188908},{"delta":0.6,"premium":1.6755,"strike":84.1192,"iv":0.13290336,"gamma":0.12131648,"theta":-0.02629736,"vega":0.09166488,"rho":0.0369067881473519,"breakevenPct":1.4031852968117464},{"delta":0.65,"premium":1.998268292682927,"strike":83.65756097560975,"iv":0.13691073170731707,"gamma":0.11271697560975609,"theta":-0.026363024390243902,"vega":0.08757014634146341,"rho":0.04016387086415385,"breakevenPct":1.2390500467366123},{"delta":0.7,"premium":2.351926829268292,"strike":83.16975609756098,"iv":0.14105707317073168,"gamma":0.10291209756097563,"theta":-0.026167902439024393,"vega":0.08239941463414635,"rho":0.043418697493293544,"breakevenPct":1.080498687266805},{"delta":0.75,"premium":3.012522281639929,"strike":82.41889483065954,"iv":0.15731818181818183,"gamma":0.0853210338680927,"theta":-0.02691354723707665,"vega":0.07548627450980393,"rho":0.04657423423432588,"breakevenPct":0.9738109651029334},{"delta":0.8,"premium":3.9042283298097264,"strike":81.43974630021141,"iv":0.1778604651162791,"gamma":0.06613594080338264,"theta":-0.027219873150105708,"vega":0.0665336152219873,"rho":0.04957856601782986,"breakevenPct":0.8704602192726894},{"delta":0.85,"premium":4.955361596009975,"strike":80.2718204488778,"iv":0.1949935162094763,"gamma":0.05014339152119701,"theta":-0.025834912718204487,"vega":0.055482294264339156,"rho":0.05239671600838164,"breakevenPct":0.732419755799167},{"delta":0.9,"premium":5.875508130081301,"strike":79.20528455284553,"iv":0.19452642276422766,"gamma":0.03758130081300813,"theta":-0.021505894308943087,"vega":0.0416150406504065,"rho":0.05525726006518462,"breakevenPct":0.559398023729369}],"put":[{"delta":0.1,"premium":0.575,"strike":72.03020829596342,"iv":0.4809643020948721,"gamma":0.015307742827657816,"theta":-0.03360056921705554,"vega":0.0418403965270383,"rho":-0.007506823812496114,"breakevenPct":15.545065985919202},{"delta":0.15,"premium":0.625,"strike":77.55129978876315,"iv":0.32433588263502605,"gamma":0.03024727207365884,"theta":-0.029413605731031987,"vega":0.05557037804291324,"rho":-0.011226099849945981,"breakevenPct":9.078628030891897},{"delta":0.2,"premium":0.702940186823178,"strike":80.11760747292712,"iv":0.2555261275325759,"gamma":0.046051653373208205,"theta":-0.02721125000505273,"vega":0.0667169710383622,"rho":-0.014985501120573978,"breakevenPct":6.13755602505222},{"delta":0.25,"premium":0.7757447745516137,"strike":81.67659699402152,"iv":0.21241980643706562,"gamma":0.06295603240319389,"theta":-0.024949902432056276,"vega":0.07563011761882987,"rho":-0.01876244665599948,"breakevenPct":4.3809919694236275},{"delta":0.3,"premium":0.8686734726032251,"strike":82.68673472603226,"iv":0.18695811060003362,"gamma":0.0782806834382037,"theta":-0.023362744450628165,"vega":0.08267656960689516,"rho":-0.022519602904645792,"breakevenPct":3.296916640452653},{"delta":0.35,"premium":0.9345255010712383,"strike":83.46034001428318,"iv":0.1638365746123147,"gamma":0.0957169087749429,"theta":-0.020985871865809372,"vega":0.08789555848512261,"rho":-0.026295616366781252,"breakevenPct":2.460403021940209},{"delta":0.4,"premium":0.9980224090060303,"strike":84.09208963602413,"iv":0.1438031203133102,"gamma":0.11260580071913542,"theta":-0.018513415952037825,"vega":0.09173327407394162,"rho":-0.03002100485366516,"breakevenPct":1.7887690488218004},{"delta":0.45,"premium":1.1005416461306778,"strike":84.50216658452271,"iv":0.13386494492337786,"gamma":0.12375945893090803,"theta":-0.0170168414479557,"vega":0.09325392715707549,"rho":-0.03353423140997567,"breakevenPct":1.425257880930133},{"delta":0.5,"premium":1.2030608832553253,"strike":84.9122435330213,"iv":0.12392676953344553,"gamma":0.13491311714268064,"theta":-0.015520266943873576,"vega":0.09477458024020935,"rho":-0.03704745796628618,"breakevenPct":1.061746713038466},{"delta":0.55,"premium":1.381290672451193,"strike":85.28416485900217,"iv":0.12054967462039046,"gamma":0.1359360086767896,"theta":-0.014233839479392624,"vega":0.09319609544468548,"rho":-0.040535816944332996,"breakevenPct":0.8328172011334964},{"delta":0.6,"premium":1.5801337671728124,"strike":85.64569775849603,"iv":0.11895892986261751,"gamma":0.1342006507592191,"theta":-0.013004627621113523,"vega":0.09077382501807665,"rho":-0.0440174053603589,"breakevenPct":0.6405295141409368},{"delta":0.65,"premium":1.7817628494138864,"strike":86.00901713255185,"iv":0.11743697024346259,"gamma":0.13227276825969342,"theta":-0.011769341749323715,"vega":0.08827195671776376,"rho":-0.04749797047651798,"breakevenPct":0.44942317981508173},{"delta":0.7,"premium":2.119905320108205,"strike":86.45987376014428,"iv":0.11928548241659152,"gamma":0.12091118124436431,"theta":-0.01023642921550947,"vega":0.08186979260595131,"rho":-0.05092839389920245,"breakevenPct":0.31620312615777446},{"delta":0.75,"premium":2.4580477908025244,"strike":86.9107303877367,"iv":0.12113399458972046,"gamma":0.10954959422903518,"theta":-0.00870351668169522,"vega":0.07546762849413886,"rho":-0.05435881732188693,"breakevenPct":0.18298307250046686},{"delta":0.8,"premium":3.4581145584725554,"strike":87.95704057279237,"iv":0.1466701670644392,"gamma":0.08021575178997609,"theta":-0.009261336515513127,"vega":0.06673508353221956,"rho":-0.05801546508640221,"breakevenPct":0.12832666806157}]}},"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"}}