{"symbol":"FXR","url":"https://intraalpha.com/companies/FXR","capturedAt":"2026-10-22T21:05:41.461Z","state":"ready","quote":{"symbol":"FXR","last_price":84.86,"prev_close":84.29,"regular_close":84.86,"change":0.57,"change_pct":0.6762,"regular_change":0.57,"regular_change_pct":0.6762,"extended_change":0,"extended_change_pct":0,"bid":84.16,"ask":85.49,"bid_size":3600,"ask_size":3500,"volume":37566,"vwap":84.130059,"open":83.59,"high":84.86,"low":83.31,"close":84.86,"trade_count":490,"last_trade_at":"2026-10-22T20:10:00.003939771Z","last_quote_at":"2026-10-22T20:09:38.173821846Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:05:39.383221683-04:00","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":675800000,"net_expense_ratio":0.006,"portfolio_turnover":0.74,"dividend_yield":0.0077,"inception_date":"2007-05-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:05:40.919622+00:00"},"optionObservedAt":"2026-10-22T19:55:03.736Z","bars":[{"c":81.95,"h":81.95,"l":81.95,"n":3,"o":81.95,"t":"2026-10-15T13:30:00Z","v":316,"vw":81.95},{"c":82.26,"h":82.27,"l":82.245,"n":16,"o":82.27,"t":"2026-10-15T14:00:00Z","v":1657,"vw":82.264333},{"c":82.5,"h":82.51,"l":82.455,"n":16,"o":82.455,"t":"2026-10-15T14:10:00Z","v":4522,"vw":82.504203},{"c":82.575,"h":82.575,"l":82.575,"n":1,"o":82.575,"t":"2026-10-15T14:15:00Z","v":174,"vw":82.575},{"c":82.41,"h":82.5,"l":82.41,"n":6,"o":82.475,"t":"2026-10-15T14:20:00Z","v":600,"vw":82.468333},{"c":82.37,"h":82.37,"l":82.37,"n":2,"o":82.37,"t":"2026-10-15T14:25:00Z","v":200,"vw":82.37},{"c":82.58,"h":82.58,"l":82.58,"n":2,"o":82.58,"t":"2026-10-15T14:30:00Z","v":119,"vw":82.58},{"c":82.645,"h":82.645,"l":82.645,"n":2,"o":82.645,"t":"2026-10-15T14:40:00Z","v":880,"vw":82.645},{"c":82.89,"h":82.89,"l":82.89,"n":1,"o":82.89,"t":"2026-10-15T15:40:00Z","v":100,"vw":82.89},{"c":82.865,"h":82.865,"l":82.865,"n":1,"o":82.865,"t":"2026-10-15T15:45:00Z","v":189,"vw":82.865},{"c":82.815,"h":82.815,"l":82.815,"n":1,"o":82.815,"t":"2026-10-15T15:50:00Z","v":100,"vw":82.815},{"c":82.635,"h":82.635,"l":82.601,"n":2,"o":82.601,"t":"2026-10-15T16:15:00Z","v":544,"vw":82.60725},{"c":82.71,"h":82.71,"l":82.71,"n":3,"o":82.71,"t":"2026-10-15T16:40:00Z","v":123,"vw":82.71},{"c":82.7999,"h":82.7999,"l":82.7999,"n":5,"o":82.7999,"t":"2026-10-15T17:00:00Z","v":206,"vw":82.7999},{"c":82.76,"h":82.765,"l":82.76,"n":4,"o":82.765,"t":"2026-10-15T17:10:00Z","v":604,"vw":82.763511},{"c":82.815,"h":82.815,"l":82.815,"n":2,"o":82.815,"t":"2026-10-15T17:20:00Z","v":262,"vw":82.815},{"c":82.9899,"h":82.9899,"l":82.97,"n":3,"o":82.97,"t":"2026-10-15T17:35:00Z","v":644,"vw":82.982715},{"c":83.06,"h":83.06,"l":83.06,"n":1,"o":83.06,"t":"2026-10-15T17:55:00Z","v":316,"vw":83.06},{"c":83.08,"h":83.08,"l":83.08,"n":2,"o":83.08,"t":"2026-10-15T18:00:00Z","v":432,"vw":83.08},{"c":82.98,"h":82.98,"l":82.98,"n":1,"o":82.98,"t":"2026-10-15T18:05:00Z","v":393,"vw":82.98},{"c":83.15,"h":83.15,"l":83.15,"n":2,"o":83.15,"t":"2026-10-15T19:00:00Z","v":2112,"vw":83.15},{"c":83.229,"h":83.229,"l":83.2,"n":3,"o":83.2,"t":"2026-10-15T19:25:00Z","v":227,"vw":83.215937},{"c":83.2568,"h":83.2568,"l":83.2568,"n":1,"o":83.2568,"t":"2026-10-15T19:40:00Z","v":354,"vw":83.2568},{"c":83.43,"h":83.43,"l":83.38,"n":18,"o":83.38,"t":"2026-10-15T19:55:00Z","v":1984,"vw":83.408333},{"c":83.73,"h":83.73,"l":83.52,"n":4,"o":83.52,"t":"2026-10-16T13:30:00Z","v":1016,"vw":83.60985},{"c":83.875,"h":83.91,"l":83.87,"n":5,"o":83.91,"t":"2026-10-16T14:10:00Z","v":485,"vw":83.893415},{"c":83.72,"h":83.72,"l":83.72,"n":1,"o":83.72,"t":"2026-10-16T14:40:00Z","v":120,"vw":83.72},{"c":83.86,"h":83.86,"l":83.86,"n":1,"o":83.86,"t":"2026-10-16T14:45:00Z","v":100,"vw":83.86},{"c":83.755,"h":83.755,"l":83.755,"n":2,"o":83.755,"t":"2026-10-16T14:50:00Z","v":247,"vw":83.755},{"c":83.84,"h":83.84,"l":83.84,"n":2,"o":83.84,"t":"2026-10-16T14:55:00Z","v":145,"vw":83.84},{"c":83.7115,"h":83.7115,"l":83.7115,"n":1,"o":83.7115,"t":"2026-10-16T15:00:00Z","v":190,"vw":83.7115},{"c":83.6,"h":83.61,"l":83.6,"n":5,"o":83.605,"t":"2026-10-16T15:15:00Z","v":804,"vw":83.605375},{"c":83.52,"h":83.52,"l":83.52,"n":2,"o":83.52,"t":"2026-10-16T15:20:00Z","v":136,"vw":83.52},{"c":83.51,"h":83.51,"l":83.51,"n":1,"o":83.51,"t":"2026-10-16T15:35:00Z","v":240,"vw":83.51},{"c":83.412,"h":83.412,"l":83.412,"n":1,"o":83.412,"t":"2026-10-16T15:40:00Z","v":100,"vw":83.412},{"c":83.16,"h":83.16,"l":83.16,"n":1,"o":83.16,"t":"2026-10-16T15:55:00Z","v":129,"vw":83.16},{"c":83.27,"h":83.27,"l":83.13,"n":7,"o":83.15,"t":"2026-10-16T16:00:00Z","v":1072,"vw":83.181238},{"c":83.28,"h":83.28,"l":83.24,"n":3,"o":83.24,"t":"2026-10-16T16:35:00Z","v":1176,"vw":83.264138},{"c":83.25,"h":83.25,"l":83.25,"n":5,"o":83.25,"t":"2026-10-16T16:40:00Z","v":436,"vw":83.25},{"c":82.97,"h":82.97,"l":82.97,"n":4,"o":82.97,"t":"2026-10-16T17:00:00Z","v":520,"vw":82.97},{"c":82.88,"h":82.88,"l":82.88,"n":1,"o":82.88,"t":"2026-10-16T17:10:00Z","v":266,"vw":82.88},{"c":83.135,"h":83.135,"l":83.135,"n":3,"o":83.135,"t":"2026-10-16T17:45:00Z","v":420,"vw":83.135},{"c":82.9451,"h":82.9451,"l":82.91,"n":5,"o":82.91,"t":"2026-10-16T17:50:00Z","v":789,"vw":82.934248},{"c":82.81,"h":82.81,"l":82.8016,"n":3,"o":82.8016,"t":"2026-10-16T18:10:00Z","v":260,"vw":82.8058},{"c":82.7,"h":82.7,"l":82.7,"n":4,"o":82.7,"t":"2026-10-16T18:30:00Z","v":193,"vw":82.7},{"c":82.8199,"h":82.8199,"l":82.8199,"n":1,"o":82.8199,"t":"2026-10-16T18:45:00Z","v":181,"vw":82.8199},{"c":82.71,"h":82.71,"l":82.71,"n":1,"o":82.71,"t":"2026-10-16T18:50:00Z","v":1356,"vw":82.71},{"c":82.74,"h":82.74,"l":82.74,"n":1,"o":82.74,"t":"2026-10-16T18:55:00Z","v":143,"vw":82.74},{"c":82.7061,"h":82.7061,"l":82.7061,"n":1,"o":82.7061,"t":"2026-10-16T19:00:00Z","v":165,"vw":82.7061},{"c":82.88,"h":82.88,"l":82.8485,"n":7,"o":82.87,"t":"2026-10-16T19:25:00Z","v":652,"vw":82.866167},{"c":82.83,"h":82.83,"l":82.83,"n":2,"o":82.83,"t":"2026-10-16T19:30:00Z","v":261,"vw":82.83},{"c":82.94,"h":82.94,"l":82.94,"n":3,"o":82.94,"t":"2026-10-16T19:35:00Z","v":103,"vw":82.94},{"c":83.02,"h":83.02,"l":82.98,"n":4,"o":82.98,"t":"2026-10-16T19:50:00Z","v":365,"vw":82.992},{"c":83.06,"h":83.06,"l":83.06,"n":3,"o":83.06,"t":"2026-10-16T19:55:00Z","v":206,"vw":83.06},{"c":83.03,"h":83.03,"l":83.03,"n":3,"o":83.03,"t":"2026-10-16T20:00:00Z","v":152,"vw":83.03},{"c":83.3,"h":83.3,"l":83.3,"n":3,"o":83.3,"t":"2026-10-19T13:30:00Z","v":177,"vw":83.3},{"c":83.115,"h":83.115,"l":83.115,"n":2,"o":83.115,"t":"2026-10-19T13:35:00Z","v":273,"vw":83.115},{"c":82.86,"h":82.86,"l":82.85,"n":3,"o":82.85,"t":"2026-10-19T13:55:00Z","v":261,"vw":82.856154},{"c":82.92,"h":82.92,"l":82.92,"n":2,"o":82.92,"t":"2026-10-19T14:45:00Z","v":103,"vw":82.92},{"c":82.8193,"h":82.8193,"l":82.8193,"n":1,"o":82.8193,"t":"2026-10-19T14:50:00Z","v":201,"vw":82.8193},{"c":83.2001,"h":83.2001,"l":83.2001,"n":1,"o":83.2001,"t":"2026-10-19T15:20:00Z","v":180,"vw":83.2001},{"c":83.27,"h":83.27,"l":83.27,"n":2,"o":83.27,"t":"2026-10-19T15:35:00Z","v":160,"vw":83.27},{"c":83.19,"h":83.234,"l":83.19,"n":7,"o":83.234,"t":"2026-10-19T15:45:00Z","v":581,"vw":83.212109},{"c":82.9,"h":82.9,"l":82.9,"n":2,"o":82.9,"t":"2026-10-19T16:05:00Z","v":222,"vw":82.9},{"c":82.9899,"h":82.9899,"l":82.9899,"n":2,"o":82.9899,"t":"2026-10-19T16:10:00Z","v":364,"vw":82.9899},{"c":82.89,"h":82.97,"l":82.89,"n":2,"o":82.97,"t":"2026-10-19T16:35:00Z","v":801,"vw":82.900087},{"c":82.91,"h":82.91,"l":82.91,"n":6,"o":82.91,"t":"2026-10-19T16:45:00Z","v":1104,"vw":82.91},{"c":82.9,"h":82.96,"l":82.9,"n":3,"o":82.96,"t":"2026-10-19T16:55:00Z","v":1195,"vw":82.923573},{"c":82.85,"h":82.885,"l":82.85,"n":3,"o":82.885,"t":"2026-10-19T17:00:00Z","v":928,"vw":82.858398},{"c":82.84,"h":82.84,"l":82.84,"n":3,"o":82.84,"t":"2026-10-19T17:05:00Z","v":607,"vw":82.84},{"c":82.865,"h":82.865,"l":82.81,"n":6,"o":82.81,"t":"2026-10-19T17:10:00Z","v":958,"vw":82.83599},{"c":82.85,"h":82.85,"l":82.85,"n":1,"o":82.85,"t":"2026-10-19T17:15:00Z","v":149,"vw":82.85},{"c":82.86,"h":82.86,"l":82.82,"n":8,"o":82.82,"t":"2026-10-19T17:45:00Z","v":1228,"vw":82.825034},{"c":82.89,"h":82.89,"l":82.86,"n":5,"o":82.86,"t":"2026-10-19T17:55:00Z","v":383,"vw":82.871013},{"c":82.97,"h":82.97,"l":82.9301,"n":6,"o":82.9301,"t":"2026-10-19T18:00:00Z","v":424,"vw":82.941632},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-19T18:15:00Z","v":111,"vw":83},{"c":82.885,"h":82.905,"l":82.885,"n":3,"o":82.905,"t":"2026-10-19T18:30:00Z","v":868,"vw":82.894493},{"c":82.8808,"h":82.895,"l":82.8808,"n":2,"o":82.895,"t":"2026-10-19T18:40:00Z","v":597,"vw":82.883202},{"c":82.885,"h":82.885,"l":82.885,"n":1,"o":82.885,"t":"2026-10-19T18:50:00Z","v":480,"vw":82.885},{"c":82.91,"h":82.91,"l":82.91,"n":2,"o":82.91,"t":"2026-10-19T19:00:00Z","v":196,"vw":82.91},{"c":82.86,"h":82.9085,"l":82.86,"n":2,"o":82.9085,"t":"2026-10-19T19:05:00Z","v":760,"vw":82.879145},{"c":82.9,"h":82.9,"l":82.8865,"n":3,"o":82.8865,"t":"2026-10-19T19:10:00Z","v":424,"vw":82.890287},{"c":82.915,"h":82.915,"l":82.89,"n":2,"o":82.89,"t":"2026-10-19T19:15:00Z","v":329,"vw":82.906489},{"c":83.016,"h":83.016,"l":83.01,"n":5,"o":83.01,"t":"2026-10-19T19:20:00Z","v":1197,"vw":83.01276},{"c":83.03,"h":83.03,"l":83.03,"n":5,"o":83.03,"t":"2026-10-19T19:35:00Z","v":926,"vw":83.03},{"c":83.0136,"h":83.0136,"l":82.995,"n":7,"o":82.995,"t":"2026-10-19T19:40:00Z","v":763,"vw":83.003384},{"c":82.94,"h":83,"l":82.94,"n":10,"o":82.96,"t":"2026-10-19T19:45:00Z","v":990,"vw":82.975904},{"c":82.8983,"h":82.91,"l":82.8983,"n":24,"o":82.9099,"t":"2026-10-19T19:50:00Z","v":1148,"vw":82.908224},{"c":82.81,"h":82.86,"l":82.81,"n":27,"o":82.86,"t":"2026-10-19T19:55:00Z","v":5267,"vw":82.8258},{"c":82.99,"h":82.99,"l":82.78,"n":8,"o":82.81,"t":"2026-10-20T13:30:00Z","v":772,"vw":82.829947},{"c":83.2,"h":83.2,"l":83.2,"n":3,"o":83.2,"t":"2026-10-20T13:45:00Z","v":325,"vw":83.2},{"c":83.075,"h":83.075,"l":83.075,"n":2,"o":83.075,"t":"2026-10-20T14:00:00Z","v":248,"vw":83.075},{"c":83.27,"h":83.27,"l":83.14,"n":10,"o":83.16,"t":"2026-10-20T14:05:00Z","v":961,"vw":83.169869},{"c":83.11,"h":83.15,"l":83.11,"n":5,"o":83.15,"t":"2026-10-20T14:10:00Z","v":501,"vw":83.126529},{"c":83.25,"h":83.25,"l":83.145,"n":7,"o":83.145,"t":"2026-10-20T14:15:00Z","v":677,"vw":83.209167},{"c":83.53,"h":83.53,"l":83.25,"n":11,"o":83.2999,"t":"2026-10-20T14:20:00Z","v":1153,"vw":83.354833},{"c":83.6,"h":83.6,"l":83.47,"n":17,"o":83.52,"t":"2026-10-20T14:25:00Z","v":2268,"vw":83.536055},{"c":83.89,"h":83.93,"l":83.89,"n":4,"o":83.93,"t":"2026-10-20T14:30:00Z","v":360,"vw":83.913599},{"c":83.68,"h":83.68,"l":83.67,"n":2,"o":83.67,"t":"2026-10-20T14:35:00Z","v":266,"vw":83.673759},{"c":83.94,"h":83.94,"l":83.94,"n":1,"o":83.94,"t":"2026-10-20T15:05:00Z","v":240,"vw":83.94},{"c":83.68,"h":83.68,"l":83.68,"n":3,"o":83.68,"t":"2026-10-20T15:10:00Z","v":134,"vw":83.68},{"c":83.76,"h":83.76,"l":83.76,"n":1,"o":83.76,"t":"2026-10-20T15:15:00Z","v":102,"vw":83.76},{"c":83.7899,"h":83.7899,"l":83.775,"n":6,"o":83.775,"t":"2026-10-20T15:25:00Z","v":744,"vw":83.784908},{"c":83.59,"h":83.59,"l":83.59,"n":4,"o":83.59,"t":"2026-10-20T15:35:00Z","v":759,"vw":83.59},{"c":83.65,"h":83.65,"l":83.65,"n":1,"o":83.65,"t":"2026-10-20T15:40:00Z","v":160,"vw":83.65},{"c":83.612,"h":83.612,"l":83.612,"n":2,"o":83.612,"t":"2026-10-20T15:50:00Z","v":175,"vw":83.612},{"c":83.675,"h":83.675,"l":83.675,"n":1,"o":83.675,"t":"2026-10-20T15:55:00Z","v":120,"vw":83.675},{"c":83.65,"h":83.65,"l":83.62,"n":3,"o":83.62,"t":"2026-10-20T16:00:00Z","v":664,"vw":83.630286},{"c":83.53,"h":83.53,"l":83.505,"n":6,"o":83.505,"t":"2026-10-20T16:15:00Z","v":682,"vw":83.522},{"c":83.48,"h":83.49,"l":83.48,"n":7,"o":83.49,"t":"2026-10-20T16:25:00Z","v":327,"vw":83.486231},{"c":83.565,"h":83.565,"l":83.565,"n":1,"o":83.565,"t":"2026-10-20T16:45:00Z","v":214,"vw":83.565},{"c":83.375,"h":83.375,"l":83.375,"n":1,"o":83.375,"t":"2026-10-20T17:15:00Z","v":137,"vw":83.375},{"c":83.5151,"h":83.5151,"l":83.5151,"n":2,"o":83.5151,"t":"2026-10-20T17:35:00Z","v":107,"vw":83.5151},{"c":83.611,"h":83.611,"l":83.611,"n":2,"o":83.611,"t":"2026-10-20T18:00:00Z","v":164,"vw":83.611},{"c":83.665,"h":83.665,"l":83.665,"n":2,"o":83.665,"t":"2026-10-20T18:15:00Z","v":219,"vw":83.665},{"c":83.65,"h":83.65,"l":83.615,"n":4,"o":83.615,"t":"2026-10-20T18:40:00Z","v":348,"vw":83.639706},{"c":83.62,"h":83.625,"l":83.62,"n":5,"o":83.625,"t":"2026-10-20T18:45:00Z","v":410,"vw":83.622806},{"c":83.635,"h":83.635,"l":83.635,"n":1,"o":83.635,"t":"2026-10-20T18:55:00Z","v":609,"vw":83.635},{"c":83.6724,"h":83.6724,"l":83.65,"n":6,"o":83.65,"t":"2026-10-20T19:15:00Z","v":638,"vw":83.6612},{"c":83.72,"h":83.72,"l":83.72,"n":4,"o":83.72,"t":"2026-10-20T19:20:00Z","v":244,"vw":83.72},{"c":83.7,"h":83.7,"l":83.7,"n":3,"o":83.7,"t":"2026-10-20T19:30:00Z","v":232,"vw":83.7},{"c":83.62,"h":83.67,"l":83.584,"n":16,"o":83.66,"t":"2026-10-20T19:35:00Z","v":1199,"vw":83.629316},{"c":83.7,"h":83.7,"l":83.696,"n":6,"o":83.696,"t":"2026-10-20T19:45:00Z","v":688,"vw":83.696826},{"c":83.7212,"h":83.7212,"l":83.7212,"n":3,"o":83.7212,"t":"2026-10-20T19:50:00Z","v":269,"vw":83.7212},{"c":83.73,"h":83.74,"l":83.71,"n":18,"o":83.71,"t":"2026-10-20T19:55:00Z","v":1028,"vw":83.730195},{"c":84.22,"h":84.22,"l":84.22,"n":3,"o":84.22,"t":"2026-10-21T13:30:00Z","v":183,"vw":84.22},{"c":83.95,"h":83.95,"l":83.94,"n":3,"o":83.94,"t":"2026-10-21T14:25:00Z","v":240,"vw":83.945},{"c":84.0739,"h":84.0739,"l":84.0739,"n":1,"o":84.0739,"t":"2026-10-21T14:30:00Z","v":155,"vw":84.0739},{"c":84.022,"h":84.022,"l":84.022,"n":3,"o":84.022,"t":"2026-10-21T14:35:00Z","v":320,"vw":84.022},{"c":84.05,"h":84.05,"l":84.05,"n":2,"o":84.05,"t":"2026-10-21T14:40:00Z","v":328,"vw":84.05},{"c":84.075,"h":84.09,"l":84.075,"n":3,"o":84.09,"t":"2026-10-21T15:00:00Z","v":725,"vw":84.080669},{"c":84.07,"h":84.07,"l":84.07,"n":3,"o":84.07,"t":"2026-10-21T15:15:00Z","v":210,"vw":84.07},{"c":84.075,"h":84.075,"l":84.0444,"n":4,"o":84.0444,"t":"2026-10-21T15:20:00Z","v":332,"vw":84.060357},{"c":84.1895,"h":84.1895,"l":84.1895,"n":1,"o":84.1895,"t":"2026-10-21T15:45:00Z","v":221,"vw":84.1895},{"c":84.215,"h":84.215,"l":84.215,"n":2,"o":84.215,"t":"2026-10-21T15:50:00Z","v":366,"vw":84.215},{"c":84.1982,"h":84.1982,"l":84.1982,"n":1,"o":84.1982,"t":"2026-10-21T15:55:00Z","v":300,"vw":84.1982},{"c":84.2105,"h":84.2105,"l":84.2105,"n":1,"o":84.2105,"t":"2026-10-21T16:10:00Z","v":119,"vw":84.2105},{"c":84.19,"h":84.19,"l":84.19,"n":1,"o":84.19,"t":"2026-10-21T16:20:00Z","v":441,"vw":84.19},{"c":84.16,"h":84.16,"l":84.16,"n":2,"o":84.16,"t":"2026-10-21T16:25:00Z","v":175,"vw":84.16},{"c":84.195,"h":84.195,"l":84.195,"n":4,"o":84.195,"t":"2026-10-21T16:30:00Z","v":285,"vw":84.195},{"c":84.45,"h":84.45,"l":84.19,"n":7,"o":84.19,"t":"2026-10-21T16:35:00Z","v":244,"vw":84.305556},{"c":84.22,"h":84.22,"l":84.22,"n":3,"o":84.22,"t":"2026-10-21T16:50:00Z","v":481,"vw":84.22},{"c":84.2,"h":84.2,"l":84.2,"n":2,"o":84.2,"t":"2026-10-21T17:00:00Z","v":64941,"vw":84.2},{"c":84.24,"h":84.24,"l":84.24,"n":2,"o":84.24,"t":"2026-10-21T17:15:00Z","v":428,"vw":84.24},{"c":84.28,"h":84.28,"l":84.26,"n":3,"o":84.26,"t":"2026-10-21T17:25:00Z","v":1657,"vw":84.276101},{"c":84.325,"h":84.325,"l":84.2799,"n":2,"o":84.2799,"t":"2026-10-21T17:40:00Z","v":400,"vw":84.298053},{"c":84.3795,"h":84.3795,"l":84.37,"n":5,"o":84.37,"t":"2026-10-21T17:50:00Z","v":435,"vw":84.373851},{"c":84.39,"h":84.418,"l":84.39,"n":4,"o":84.418,"t":"2026-10-21T17:55:00Z","v":643,"vw":84.399333},{"c":84.43,"h":84.43,"l":84.43,"n":1,"o":84.43,"t":"2026-10-21T18:10:00Z","v":147,"vw":84.43},{"c":84.4,"h":84.45,"l":84.4,"n":10,"o":84.4,"t":"2026-10-21T18:45:00Z","v":4131,"vw":84.407361},{"c":83.94,"h":83.94,"l":83.905,"n":6,"o":83.905,"t":"2026-10-21T19:15:00Z","v":1321,"vw":83.936818},{"c":83.96,"h":84.01,"l":83.96,"n":6,"o":84,"t":"2026-10-21T19:20:00Z","v":744,"vw":83.996202},{"c":84.175,"h":84.175,"l":84.175,"n":6,"o":84.175,"t":"2026-10-21T19:30:00Z","v":338,"vw":84.175},{"c":84.1951,"h":84.1951,"l":84.1951,"n":2,"o":84.1951,"t":"2026-10-21T19:40:00Z","v":243,"vw":84.1951},{"c":84.24,"h":84.246,"l":84.22,"n":10,"o":84.246,"t":"2026-10-21T19:45:00Z","v":597,"vw":84.236667},{"c":84.3,"h":84.3,"l":84.3,"n":1,"o":84.3,"t":"2026-10-21T19:50:00Z","v":248,"vw":84.3},{"c":84.29,"h":84.29,"l":84.23,"n":17,"o":84.26,"t":"2026-10-21T19:55:00Z","v":2626,"vw":84.277783},{"c":83.59,"h":83.59,"l":83.59,"n":1,"o":83.59,"t":"2026-10-22T13:30:00Z","v":496,"vw":83.59},{"c":83.31,"h":83.73,"l":83.31,"n":27,"o":83.6,"t":"2026-10-22T13:40:00Z","v":2862,"vw":83.484111},{"c":83.75,"h":83.75,"l":83.632,"n":8,"o":83.632,"t":"2026-10-22T13:45:00Z","v":720,"vw":83.695281},{"c":83.766,"h":83.766,"l":83.662,"n":4,"o":83.662,"t":"2026-10-22T13:50:00Z","v":540,"vw":83.71608},{"c":83.902,"h":83.902,"l":83.902,"n":4,"o":83.902,"t":"2026-10-22T13:55:00Z","v":283,"vw":83.902},{"c":84.22,"h":84.22,"l":84.01,"n":8,"o":84.08,"t":"2026-10-22T14:00:00Z","v":1421,"vw":84.101365},{"c":83.93,"h":84.15,"l":83.93,"n":7,"o":84.15,"t":"2026-10-22T14:05:00Z","v":494,"vw":84.085294},{"c":84.13,"h":84.13,"l":84.02,"n":6,"o":84.02,"t":"2026-10-22T14:10:00Z","v":490,"vw":84.075},{"c":84.11,"h":84.23,"l":84.11,"n":5,"o":84.155,"t":"2026-10-22T14:15:00Z","v":869,"vw":84.163304},{"c":83.98,"h":84.05,"l":83.98,"n":4,"o":84.05,"t":"2026-10-22T14:20:00Z","v":372,"vw":84.026667},{"c":83.785,"h":83.785,"l":83.785,"n":3,"o":83.785,"t":"2026-10-22T14:25:00Z","v":514,"vw":83.785},{"c":83.66,"h":83.75,"l":83.66,"n":12,"o":83.75,"t":"2026-10-22T14:30:00Z","v":1108,"vw":83.695152},{"c":83.582,"h":83.582,"l":83.582,"n":6,"o":83.582,"t":"2026-10-22T14:35:00Z","v":253,"vw":83.582},{"c":83.882,"h":83.882,"l":83.882,"n":2,"o":83.882,"t":"2026-10-22T14:45:00Z","v":260,"vw":83.882},{"c":83.96,"h":83.982,"l":83.78,"n":9,"o":83.78,"t":"2026-10-22T14:50:00Z","v":2338,"vw":83.943368},{"c":84.125,"h":84.125,"l":84.125,"n":3,"o":84.125,"t":"2026-10-22T14:55:00Z","v":1488,"vw":84.125},{"c":83.875,"h":83.98,"l":83.875,"n":8,"o":83.98,"t":"2026-10-22T15:05:00Z","v":2122,"vw":83.953747},{"c":83.87,"h":83.87,"l":83.87,"n":2,"o":83.87,"t":"2026-10-22T15:10:00Z","v":240,"vw":83.87},{"c":84.19,"h":84.19,"l":84.103,"n":7,"o":84.103,"t":"2026-10-22T15:15:00Z","v":465,"vw":84.165284},{"c":84.18,"h":84.18,"l":84.18,"n":2,"o":84.18,"t":"2026-10-22T15:20:00Z","v":104,"vw":84.18},{"c":84.2,"h":84.2,"l":84.2,"n":2,"o":84.2,"t":"2026-10-22T15:30:00Z","v":319,"vw":84.2},{"c":84.205,"h":84.205,"l":84.205,"n":3,"o":84.205,"t":"2026-10-22T15:35:00Z","v":478,"vw":84.205},{"c":84.23,"h":84.23,"l":84.16,"n":9,"o":84.16,"t":"2026-10-22T15:40:00Z","v":605,"vw":84.217132},{"c":84.225,"h":84.23,"l":84.19,"n":6,"o":84.23,"t":"2026-10-22T15:45:00Z","v":581,"vw":84.218182},{"c":84.255,"h":84.28,"l":84.2,"n":10,"o":84.2,"t":"2026-10-22T15:50:00Z","v":879,"vw":84.246725},{"c":84.375,"h":84.375,"l":84.34,"n":4,"o":84.34,"t":"2026-10-22T15:55:00Z","v":531,"vw":84.360743},{"c":84.33,"h":84.33,"l":84.33,"n":1,"o":84.33,"t":"2026-10-22T16:00:00Z","v":236,"vw":84.33},{"c":84.49,"h":84.49,"l":84.49,"n":3,"o":84.49,"t":"2026-10-22T16:10:00Z","v":342,"vw":84.49},{"c":84.47,"h":84.47,"l":84.47,"n":1,"o":84.47,"t":"2026-10-22T16:15:00Z","v":240,"vw":84.47},{"c":84.558,"h":84.558,"l":84.53,"n":3,"o":84.53,"t":"2026-10-22T16:20:00Z","v":382,"vw":84.54792},{"c":84.53,"h":84.53,"l":84.53,"n":1,"o":84.53,"t":"2026-10-22T16:25:00Z","v":119,"vw":84.53},{"c":84.515,"h":84.515,"l":84.48,"n":5,"o":84.48,"t":"2026-10-22T16:30:00Z","v":601,"vw":84.490179},{"c":84.265,"h":84.265,"l":84.265,"n":5,"o":84.265,"t":"2026-10-22T16:45:00Z","v":382,"vw":84.265},{"c":84.3401,"h":84.3401,"l":84.3401,"n":1,"o":84.3401,"t":"2026-10-22T16:50:00Z","v":768,"vw":84.3401},{"c":84.465,"h":84.465,"l":84.465,"n":1,"o":84.465,"t":"2026-10-22T16:55:00Z","v":260,"vw":84.465},{"c":84.4773,"h":84.4773,"l":84.4773,"n":1,"o":84.4773,"t":"2026-10-22T17:00:00Z","v":688,"vw":84.4773},{"c":84.3,"h":84.335,"l":84.3,"n":5,"o":84.335,"t":"2026-10-22T17:10:00Z","v":290,"vw":84.3175},{"c":84.389,"h":84.389,"l":84.389,"n":3,"o":84.389,"t":"2026-10-22T17:25:00Z","v":244,"vw":84.389},{"c":84.48,"h":84.48,"l":84.45,"n":5,"o":84.45,"t":"2026-10-22T17:30:00Z","v":274,"vw":84.462},{"c":84.405,"h":84.405,"l":84.405,"n":1,"o":84.405,"t":"2026-10-22T17:35:00Z","v":139,"vw":84.405},{"c":84.428,"h":84.428,"l":84.3785,"n":4,"o":84.3785,"t":"2026-10-22T17:40:00Z","v":471,"vw":84.409967},{"c":84.32,"h":84.4,"l":84.32,"n":6,"o":84.36,"t":"2026-10-22T17:45:00Z","v":871,"vw":84.37577},{"c":84.33,"h":84.33,"l":84.33,"n":2,"o":84.33,"t":"2026-10-22T18:00:00Z","v":240,"vw":84.33},{"c":84.325,"h":84.325,"l":84.325,"n":2,"o":84.325,"t":"2026-10-22T18:25:00Z","v":260,"vw":84.325},{"c":84.32,"h":84.32,"l":84.32,"n":1,"o":84.32,"t":"2026-10-22T18:35:00Z","v":260,"vw":84.32},{"c":84.25,"h":84.3297,"l":84.25,"n":6,"o":84.3297,"t":"2026-10-22T18:45:00Z","v":729,"vw":84.287245},{"c":84.3,"h":84.3,"l":84.3,"n":1,"o":84.3,"t":"2026-10-22T19:00:00Z","v":260,"vw":84.3},{"c":84.3628,"h":84.3628,"l":84.3628,"n":1,"o":84.3628,"t":"2026-10-22T19:05:00Z","v":150,"vw":84.3628},{"c":84.52,"h":84.52,"l":84.52,"n":5,"o":84.52,"t":"2026-10-22T19:10:00Z","v":257,"vw":84.52},{"c":84.48,"h":84.4977,"l":84.48,"n":4,"o":84.4977,"t":"2026-10-22T19:15:00Z","v":678,"vw":84.491963},{"c":84.4901,"h":84.54,"l":84.4601,"n":10,"o":84.51,"t":"2026-10-22T19:20:00Z","v":1648,"vw":84.480336},{"c":84.58,"h":84.58,"l":84.58,"n":10,"o":84.58,"t":"2026-10-22T19:25:00Z","v":306,"vw":84.58},{"c":84.595,"h":84.628,"l":84.595,"n":4,"o":84.628,"t":"2026-10-22T19:35:00Z","v":249,"vw":84.61425},{"c":84.59,"h":84.618,"l":84.59,"n":4,"o":84.618,"t":"2026-10-22T19:45:00Z","v":337,"vw":84.607231},{"c":84.66,"h":84.66,"l":84.66,"n":2,"o":84.66,"t":"2026-10-22T19:50:00Z","v":124,"vw":84.66},{"c":84.8,"h":84.835,"l":84.8,"n":9,"o":84.835,"t":"2026-10-22T19:55:00Z","v":889,"vw":84.81625},{"c":84.86,"h":84.86,"l":84.86,"n":7,"o":84.86,"t":"2026-10-22T20:00:00Z","v":252,"vw":84.86}],"history":[{"c":77.2215,"h":77.965,"l":77.2018,"n":258,"o":77.86,"t":"2024-10-21T04:00:00Z","v":12361,"vw":77.533473},{"c":76.32,"h":76.88,"l":76.1405,"n":333,"o":76.88,"t":"2024-10-22T04:00:00Z","v":23504,"vw":76.397018},{"c":76.17,"h":76.6,"l":75.66,"n":327,"o":76.13,"t":"2024-10-23T04:00:00Z","v":19810,"vw":76.179691},{"c":76.15,"h":76.33,"l":75.8114,"n":302,"o":76.33,"t":"2024-10-24T04:00:00Z","v":17297,"vw":76.110048},{"c":75.89,"h":76.71,"l":75.6748,"n":314,"o":76.66,"t":"2024-10-25T04:00:00Z","v":41379,"vw":76.095495},{"c":76.72,"h":76.9,"l":76.27,"n":402,"o":76.27,"t":"2024-10-28T04:00:00Z","v":26014,"vw":76.645828},{"c":76.2878,"h":76.3838,"l":75.83,"n":347,"o":76.3,"t":"2024-10-29T04:00:00Z","v":20548,"vw":76.19183},{"c":76.34,"h":77.03,"l":76.01,"n":370,"o":76.01,"t":"2024-10-30T04:00:00Z","v":30668,"vw":76.607588},{"c":75.49,"h":76.13,"l":75.49,"n":374,"o":76.13,"t":"2024-10-31T04:00:00Z","v":36545,"vw":75.760284},{"c":75.61,"h":76.31,"l":75.5294,"n":427,"o":75.85,"t":"2024-11-01T04:00:00Z","v":32092,"vw":75.804361},{"c":75.72,"h":76.24,"l":75.64,"n":425,"o":75.66,"t":"2024-11-04T05:00:00Z","v":23632,"vw":75.911271},{"c":77.02,"h":77.02,"l":75.962,"n":490,"o":75.97,"t":"2024-11-05T05:00:00Z","v":84163,"vw":76.725165},{"c":80.32,"h":80.36,"l":79.135,"n":610,"o":79.67,"t":"2024-11-06T05:00:00Z","v":63475,"vw":79.919822},{"c":80.07,"h":80.54,"l":79.89,"n":475,"o":80.42,"t":"2024-11-07T05:00:00Z","v":35872,"vw":80.167788},{"c":81.07,"h":81.3794,"l":80.16,"n":591,"o":80.29,"t":"2024-11-08T05:00:00Z","v":55911,"vw":80.954589},{"c":81.97,"h":82.36,"l":81.74,"n":511,"o":81.78,"t":"2024-11-11T05:00:00Z","v":62504,"vw":82.043043},{"c":81.06,"h":81.86,"l":80.8,"n":400,"o":81.72,"t":"2024-11-12T05:00:00Z","v":28357,"vw":81.346187},{"c":81.06,"h":81.75,"l":80.99,"n":395,"o":81.29,"t":"2024-11-13T05:00:00Z","v":36112,"vw":81.473515},{"c":80.01,"h":81.21,"l":79.8501,"n":466,"o":81.21,"t":"2024-11-14T05:00:00Z","v":44047,"vw":80.327901},{"c":79.34,"h":79.9495,"l":79.18,"n":610,"o":79.78,"t":"2024-11-15T05:00:00Z","v":34909,"vw":79.467532},{"c":79.48,"h":79.88,"l":79.28,"n":484,"o":79.48,"t":"2024-11-18T05:00:00Z","v":28579,"vw":79.556365},{"c":79.28,"h":79.5396,"l":78.78,"n":504,"o":78.94,"t":"2024-11-19T05:00:00Z","v":41953,"vw":79.261509},{"c":79.63,"h":79.63,"l":78.8942,"n":461,"o":79.42,"t":"2024-11-20T05:00:00Z","v":42984,"vw":79.157348},{"c":81.27,"h":81.33,"l":79.88,"n":382,"o":79.99,"t":"2024-11-21T05:00:00Z","v":48563,"vw":80.984396},{"c":82.15,"h":82.2574,"l":81.43,"n":398,"o":81.45,"t":"2024-11-22T05:00:00Z","v":32133,"vw":81.889016},{"c":83.27,"h":83.71,"l":82.81,"n":633,"o":82.81,"t":"2024-11-25T05:00:00Z","v":85749,"vw":83.481178},{"c":83.09,"h":83.2,"l":82.64,"n":429,"o":83.13,"t":"2024-11-26T05:00:00Z","v":27825,"vw":82.994978},{"c":82.755,"h":83.65,"l":82.69,"n":380,"o":83.36,"t":"2024-11-27T05:00:00Z","v":20034,"vw":82.898737},{"c":83.13,"h":83.39,"l":83.09,"n":182,"o":83.19,"t":"2024-11-29T05:00:00Z","v":8055,"vw":83.235033},{"c":82.6302,"h":83.29,"l":82.54,"n":469,"o":83.16,"t":"2024-12-02T05:00:00Z","v":24482,"vw":82.761188},{"c":82.4284,"h":82.74,"l":82.08,"n":346,"o":82.74,"t":"2024-12-03T05:00:00Z","v":21406,"vw":82.442133},{"c":82.33,"h":82.47,"l":81.9518,"n":323,"o":82.33,"t":"2024-12-04T05:00:00Z","v":23387,"vw":82.217521},{"c":81.59,"h":82.39,"l":81.56,"n":323,"o":82.39,"t":"2024-12-05T05:00:00Z","v":21852,"vw":81.944672},{"c":81.4946,"h":82.18,"l":81.272,"n":358,"o":82.02,"t":"2024-12-06T05:00:00Z","v":18927,"vw":81.566772},{"c":80.5356,"h":81.74,"l":80.5301,"n":353,"o":81.74,"t":"2024-12-09T05:00:00Z","v":28712,"vw":80.88103},{"c":79.96,"h":80.4616,"l":79.64,"n":379,"o":80.44,"t":"2024-12-10T05:00:00Z","v":19355,"vw":80.205716},{"c":80.36,"h":80.56,"l":80.17,"n":432,"o":80.55,"t":"2024-12-11T05:00:00Z","v":43543,"vw":80.303},{"c":79.82,"h":80.3,"l":79.77,"n":596,"o":80.21,"t":"2024-12-12T05:00:00Z","v":76689,"vw":80.022622},{"c":79.24,"h":79.65,"l":78.98,"n":547,"o":79.65,"t":"2024-12-13T05:00:00Z","v":336649,"vw":79.241781},{"c":79.24,"h":79.545,"l":78.9032,"n":386,"o":79.33,"t":"2024-12-16T05:00:00Z","v":22712,"vw":79.350798},{"c":78.19,"h":78.87,"l":78.01,"n":619,"o":78.87,"t":"2024-12-17T05:00:00Z","v":52207,"vw":78.349061},{"c":75.35,"h":78.425,"l":75.3101,"n":622,"o":78.31,"t":"2024-12-18T05:00:00Z","v":51940,"vw":77.692162},{"c":74.93,"h":76.28,"l":74.91,"n":780,"o":75.98,"t":"2024-12-19T05:00:00Z","v":58214,"vw":75.23195},{"c":75.56,"h":76.3086,"l":74.56,"n":481,"o":74.78,"t":"2024-12-20T05:00:00Z","v":25373,"vw":75.796859},{"c":75.51,"h":75.6,"l":75.0157,"n":441,"o":75.41,"t":"2024-12-23T05:00:00Z","v":47357,"vw":75.335489},{"c":76.07,"h":76.16,"l":75.4,"n":540,"o":75.64,"t":"2024-12-24T05:00:00Z","v":41730,"vw":75.919642},{"c":76.36,"h":76.36,"l":75.74,"n":322,"o":75.87,"t":"2024-12-26T05:00:00Z","v":26560,"vw":76.200228},{"c":75.54,"h":76.28,"l":75.1223,"n":457,"o":75.86,"t":"2024-12-27T05:00:00Z","v":19877,"vw":75.542459},{"c":74.875,"h":75.2075,"l":74.18,"n":371,"o":74.96,"t":"2024-12-30T05:00:00Z","v":21260,"vw":74.849009},{"c":74.81,"h":75.3198,"l":74.68,"n":315,"o":75.2,"t":"2024-12-31T05:00:00Z","v":42455,"vw":74.883277},{"c":74.53,"h":75.6399,"l":74.26,"n":929,"o":75.4,"t":"2025-01-02T05:00:00Z","v":185777,"vw":74.972077},{"c":75.44,"h":75.52,"l":74.635,"n":492,"o":74.83,"t":"2025-01-03T05:00:00Z","v":76320,"vw":75.327882},{"c":75.47,"h":76.2937,"l":75.39,"n":421,"o":75.94,"t":"2025-01-06T05:00:00Z","v":22640,"vw":75.868505},{"c":74.98,"h":75.75,"l":74.64,"n":377,"o":75.75,"t":"2025-01-07T05:00:00Z","v":22316,"vw":75.039633},{"c":75.11,"h":75.14,"l":74.2618,"n":790,"o":74.73,"t":"2025-01-08T05:00:00Z","v":52416,"vw":74.891784},{"c":73.88,"h":74.39,"l":73.5605,"n":1020,"o":74.39,"t":"2025-01-10T05:00:00Z","v":130042,"vw":73.953779},{"c":74.7,"h":74.7999,"l":73.34,"n":929,"o":73.34,"t":"2025-01-13T05:00:00Z","v":288818,"vw":74.422809},{"c":76.1,"h":76.19,"l":75.4,"n":456,"o":75.4,"t":"2025-01-14T05:00:00Z","v":41571,"vw":75.870974},{"c":77.36,"h":77.9699,"l":77.1075,"n":462,"o":77.79,"t":"2025-01-15T05:00:00Z","v":34450,"vw":77.412299},{"c":78,"h":78.14,"l":77.2905,"n":436,"o":77.35,"t":"2025-01-16T05:00:00Z","v":30789,"vw":77.794165},{"c":78.35,"h":78.7092,"l":78.23,"n":514,"o":78.52,"t":"2025-01-17T05:00:00Z","v":43054,"vw":78.434353},{"c":79.75,"h":79.78,"l":78.93,"n":561,"o":78.93,"t":"2025-01-21T05:00:00Z","v":40074,"vw":79.532986},{"c":79.5,"h":79.7839,"l":79.4251,"n":400,"o":79.76,"t":"2025-01-22T05:00:00Z","v":33543,"vw":79.57728},{"c":79.81,"h":79.9321,"l":79.2145,"n":407,"o":79.55,"t":"2025-01-23T05:00:00Z","v":32422,"vw":79.707036},{"c":79.56,"h":79.85,"l":79.43,"n":287,"o":79.72,"t":"2025-01-24T05:00:00Z","v":25234,"vw":79.610192},{"c":78.61,"h":79.174,"l":78.48,"n":509,"o":78.6,"t":"2025-01-27T05:00:00Z","v":50900,"vw":78.706048},{"c":78.5,"h":78.67,"l":78.0906,"n":581,"o":78.33,"t":"2025-01-28T05:00:00Z","v":64518,"vw":78.356106},{"c":78.26,"h":78.78,"l":78.01,"n":501,"o":78.68,"t":"2025-01-29T05:00:00Z","v":32315,"vw":78.416415},{"c":79.35,"h":79.61,"l":78.67,"n":430,"o":78.67,"t":"2025-01-30T05:00:00Z","v":38795,"vw":79.166927},{"c":78.46,"h":79.46,"l":78.37,"n":400,"o":79.33,"t":"2025-01-31T05:00:00Z","v":28440,"vw":78.867769},{"c":77.3,"h":77.84,"l":76.25,"n":716,"o":76.95,"t":"2025-02-03T05:00:00Z","v":57491,"vw":77.317705},{"c":77.41,"h":77.61,"l":77.327,"n":454,"o":77.36,"t":"2025-02-04T05:00:00Z","v":41759,"vw":77.454056},{"c":77.9,"h":77.9752,"l":77.3878,"n":296,"o":77.62,"t":"2025-02-05T05:00:00Z","v":81257,"vw":77.794112},{"c":77.87,"h":78.25,"l":77.36,"n":426,"o":78.17,"t":"2025-02-06T05:00:00Z","v":34691,"vw":77.843125},{"c":76.99,"h":77.83,"l":76.91,"n":572,"o":77.82,"t":"2025-02-07T05:00:00Z","v":52396,"vw":77.196021},{"c":77.08,"h":77.42,"l":76.86,"n":451,"o":77.42,"t":"2025-02-10T05:00:00Z","v":41595,"vw":77.125512},{"c":76.81,"h":77.1299,"l":76.56,"n":483,"o":76.72,"t":"2025-02-11T05:00:00Z","v":131109,"vw":76.81963},{"c":75.85,"h":76.1557,"l":75.4307,"n":410,"o":75.65,"t":"2025-02-12T05:00:00Z","v":32229,"vw":75.874827},{"c":76.33,"h":76.42,"l":75.8801,"n":461,"o":76.16,"t":"2025-02-13T05:00:00Z","v":62168,"vw":76.24817},{"c":76.92,"h":77.01,"l":76.58,"n":747,"o":76.69,"t":"2025-02-14T05:00:00Z","v":84685,"vw":76.857807},{"c":77.57,"h":77.625,"l":76.95,"n":535,"o":77.12,"t":"2025-02-18T05:00:00Z","v":51107,"vw":77.246889},{"c":76.7,"h":77.13,"l":76.57,"n":408,"o":77.13,"t":"2025-02-19T05:00:00Z","v":27167,"vw":76.766467},{"c":75.85,"h":76.56,"l":75.365,"n":423,"o":76.56,"t":"2025-02-20T05:00:00Z","v":21361,"vw":75.765947},{"c":73.75,"h":76.03,"l":73.49,"n":482,"o":76.03,"t":"2025-02-21T05:00:00Z","v":32740,"vw":73.987332},{"c":73.2507,"h":73.96,"l":73.05,"n":463,"o":73.96,"t":"2025-02-24T05:00:00Z","v":34071,"vw":73.558265},{"c":73.78,"h":74.07,"l":72.9799,"n":699,"o":73.44,"t":"2025-02-25T05:00:00Z","v":118881,"vw":73.456775},{"c":73.91,"h":74.765,"l":73.89,"n":363,"o":74.25,"t":"2025-02-26T05:00:00Z","v":52484,"vw":74.251123},{"c":73.16,"h":74.1296,"l":73.13,"n":361,"o":74.02,"t":"2025-02-27T05:00:00Z","v":23839,"vw":73.78295},{"c":73.97,"h":74.01,"l":73.0401,"n":231,"o":73.19,"t":"2025-02-28T05:00:00Z","v":12960,"vw":73.330627},{"c":72.17,"h":74.4036,"l":71.93,"n":528,"o":74.23,"t":"2025-03-03T05:00:00Z","v":92436,"vw":73.476028},{"c":70.57,"h":71.84,"l":69.86,"n":893,"o":71.56,"t":"2025-03-04T05:00:00Z","v":174588,"vw":70.968705},{"c":71.81,"h":72.0193,"l":70.75,"n":425,"o":70.92,"t":"2025-03-05T05:00:00Z","v":29298,"vw":71.397993},{"c":71.3,"h":71.83,"l":70.85,"n":588,"o":71.02,"t":"2025-03-06T05:00:00Z","v":63454,"vw":71.339958},{"c":71.86,"h":72.0129,"l":70.3819,"n":276,"o":71.08,"t":"2025-03-07T05:00:00Z","v":33025,"vw":71.047843},{"c":70.5,"h":71.78,"l":70.09,"n":789,"o":70.95,"t":"2025-03-10T04:00:00Z","v":121955,"vw":70.835515},{"c":69.63,"h":70.49,"l":69.22,"n":495,"o":70.48,"t":"2025-03-11T04:00:00Z","v":85994,"vw":69.76006},{"c":69.49,"h":70.28,"l":69.13,"n":586,"o":70.28,"t":"2025-03-12T04:00:00Z","v":51919,"vw":69.645439},{"c":68.3,"h":69.392,"l":67.99,"n":606,"o":69.31,"t":"2025-03-13T04:00:00Z","v":68263,"vw":68.753077},{"c":69.96,"h":70,"l":69,"n":472,"o":69.01,"t":"2025-03-14T04:00:00Z","v":159316,"vw":69.500296},{"c":70.87,"h":71.165,"l":69.84,"n":572,"o":69.84,"t":"2025-03-17T04:00:00Z","v":48856,"vw":70.735399},{"c":70.44,"h":70.705,"l":70.0913,"n":499,"o":70.57,"t":"2025-03-18T04:00:00Z","v":74251,"vw":70.34539},{"c":71.41,"h":71.71,"l":70.52,"n":493,"o":70.52,"t":"2025-03-19T04:00:00Z","v":85836,"vw":71.338102},{"c":70.795,"h":71.5398,"l":70.76,"n":314,"o":70.76,"t":"2025-03-20T04:00:00Z","v":18558,"vw":71.019032},{"c":70.18,"h":70.2825,"l":69.5291,"n":296,"o":70.04,"t":"2025-03-21T04:00:00Z","v":22487,"vw":69.891537},{"c":72.05,"h":72.05,"l":71.12,"n":470,"o":71.12,"t":"2025-03-24T04:00:00Z","v":40584,"vw":71.827813},{"c":71.84,"h":72.36,"l":71.42,"n":365,"o":71.99,"t":"2025-03-25T04:00:00Z","v":35043,"vw":71.84207},{"c":71.38,"h":72.15,"l":71.275,"n":651,"o":71.94,"t":"2025-03-26T04:00:00Z","v":95400,"vw":71.711384},{"c":71.03,"h":71.5,"l":70.595,"n":752,"o":71.22,"t":"2025-03-27T04:00:00Z","v":51387,"vw":71.039452},{"c":69.33,"h":70.875,"l":69.14,"n":967,"o":70.79,"t":"2025-03-28T04:00:00Z","v":1943809,"vw":69.499475},{"c":69.64,"h":69.95,"l":68.0551,"n":891,"o":68.56,"t":"2025-03-31T04:00:00Z","v":79581,"vw":69.026999},{"c":70.09,"h":70.1427,"l":68.83,"n":714,"o":69.32,"t":"2025-04-01T04:00:00Z","v":115393,"vw":69.51247},{"c":71.1,"h":71.15,"l":69.25,"n":431,"o":69.25,"t":"2025-04-02T04:00:00Z","v":32878,"vw":70.151902},{"c":66.18,"h":68.44,"l":66.18,"n":821,"o":68.33,"t":"2025-04-03T04:00:00Z","v":77152,"vw":66.960758},{"c":62.94,"h":64.23,"l":61.625,"n":1537,"o":63.89,"t":"2025-04-04T04:00:00Z","v":338577,"vw":63.173751},{"c":62.17,"h":63.39,"l":60.445,"n":1141,"o":60.89,"t":"2025-04-07T04:00:00Z","v":97297,"vw":61.985601},{"c":60.85,"h":64.4,"l":60.015,"n":757,"o":64.4,"t":"2025-04-08T04:00:00Z","v":137051,"vw":62.853911},{"c":66.81,"h":66.945,"l":60.1531,"n":1044,"o":60.21,"t":"2025-04-09T04:00:00Z","v":262602,"vw":60.960511},{"c":64.33,"h":65.4,"l":62.73,"n":1594,"o":65.26,"t":"2025-04-10T04:00:00Z","v":65248,"vw":64.404873},{"c":65.42,"h":65.5581,"l":63.3,"n":1281,"o":64.22,"t":"2025-04-11T04:00:00Z","v":2003150,"vw":65.102082},{"c":66.07,"h":66.43,"l":65.33,"n":457,"o":66.37,"t":"2025-04-14T04:00:00Z","v":30101,"vw":65.962647},{"c":65.51,"h":66.5567,"l":65.41,"n":407,"o":65.92,"t":"2025-04-15T04:00:00Z","v":26813,"vw":65.893484},{"c":64.39,"h":65.41,"l":63.8,"n":460,"o":65.1,"t":"2025-04-16T04:00:00Z","v":64856,"vw":64.966467},{"c":64.64,"h":65.1,"l":64.2301,"n":551,"o":64.49,"t":"2025-04-17T04:00:00Z","v":71110,"vw":64.670297},{"c":63.22,"h":63.995,"l":62.6046,"n":477,"o":63.96,"t":"2025-04-21T04:00:00Z","v":94079,"vw":62.870773},{"c":64.8,"h":64.98,"l":63.855,"n":570,"o":63.97,"t":"2025-04-22T04:00:00Z","v":46539,"vw":64.438873},{"c":65.68,"h":67.715,"l":65.42,"n":958,"o":66.57,"t":"2025-04-23T04:00:00Z","v":96328,"vw":66.346984},{"c":67.26,"h":67.3,"l":65.39,"n":691,"o":65.58,"t":"2025-04-24T04:00:00Z","v":57147,"vw":66.797403},{"c":66.87,"h":67.1,"l":66.41,"n":610,"o":66.9,"t":"2025-04-25T04:00:00Z","v":88611,"vw":66.765016},{"c":67.01,"h":67.58,"l":66.455,"n":411,"o":67.58,"t":"2025-04-28T04:00:00Z","v":27595,"vw":66.853699},{"c":67.3951,"h":67.55,"l":66.5768,"n":374,"o":66.9401,"t":"2025-04-29T04:00:00Z","v":19583,"vw":67.252401},{"c":67.36,"h":67.55,"l":66.025,"n":439,"o":66.49,"t":"2025-04-30T04:00:00Z","v":41703,"vw":66.871628},{"c":67.48,"h":68.1522,"l":67.29,"n":388,"o":67.7,"t":"2025-05-01T04:00:00Z","v":115223,"vw":67.756455},{"c":68.895,"h":69.1233,"l":68.23,"n":628,"o":68.23,"t":"2025-05-02T04:00:00Z","v":57198,"vw":68.802868},{"c":68.67,"h":69.3,"l":68.4519,"n":306,"o":68.55,"t":"2025-05-05T04:00:00Z","v":48790,"vw":69.102534},{"c":68.11,"h":68.75,"l":68.03,"n":494,"o":68.12,"t":"2025-05-06T04:00:00Z","v":37231,"vw":68.266207},{"c":68,"h":68.34,"l":67.67,"n":536,"o":68.18,"t":"2025-05-07T04:00:00Z","v":48330,"vw":68.125347},{"c":69.51,"h":70.0066,"l":68.64,"n":414,"o":68.65,"t":"2025-05-08T04:00:00Z","v":59580,"vw":69.579575},{"c":69.74,"h":69.92,"l":69.46,"n":435,"o":69.75,"t":"2025-05-09T04:00:00Z","v":84992,"vw":69.715277},{"c":72.82,"h":73.05,"l":72.15,"n":674,"o":72.28,"t":"2025-05-12T04:00:00Z","v":69242,"vw":72.468022},{"c":73.11,"h":73.47,"l":72.95,"n":509,"o":72.95,"t":"2025-05-13T04:00:00Z","v":75063,"vw":73.24904},{"c":72.58,"h":73.03,"l":72.495,"n":941,"o":73.03,"t":"2025-05-14T04:00:00Z","v":72498,"vw":72.739279},{"c":72.69,"h":72.72,"l":72.345,"n":407,"o":72.45,"t":"2025-05-15T04:00:00Z","v":36845,"vw":72.581128},{"c":73.53,"h":73.58,"l":72.79,"n":725,"o":72.79,"t":"2025-05-16T04:00:00Z","v":80213,"vw":73.2621},{"c":73.4,"h":73.4958,"l":72.69,"n":506,"o":72.69,"t":"2025-05-19T04:00:00Z","v":47906,"vw":73.298763},{"c":72.89,"h":73.3712,"l":72.66,"n":406,"o":73.24,"t":"2025-05-20T04:00:00Z","v":47502,"vw":73.11423},{"c":70.94,"h":72.3351,"l":70.88,"n":337,"o":72.32,"t":"2025-05-21T04:00:00Z","v":19819,"vw":71.750064},{"c":71,"h":71.4,"l":70.52,"n":399,"o":70.67,"t":"2025-05-22T04:00:00Z","v":68872,"vw":71.136557},{"c":70.65,"h":70.855,"l":70.22,"n":733,"o":70.225,"t":"2025-05-23T04:00:00Z","v":28025,"vw":70.504188},{"c":72.27,"h":72.28,"l":71.35,"n":443,"o":71.67,"t":"2025-05-27T04:00:00Z","v":29272,"vw":72.035458},{"c":71.52,"h":72.39,"l":71.52,"n":431,"o":72.39,"t":"2025-05-28T04:00:00Z","v":16964,"vw":71.899914},{"c":71.9,"h":72.05,"l":71.315,"n":896,"o":72.05,"t":"2025-05-29T04:00:00Z","v":55116,"vw":71.881947},{"c":71.5,"h":71.77,"l":71.17,"n":312,"o":71.62,"t":"2025-05-30T04:00:00Z","v":15214,"vw":71.476663},{"c":71.04,"h":71.36,"l":70.25,"n":479,"o":71.36,"t":"2025-06-02T04:00:00Z","v":29298,"vw":70.779985},{"c":72.29,"h":72.31,"l":71.19,"n":415,"o":71.23,"t":"2025-06-03T04:00:00Z","v":22810,"vw":71.893459},{"c":72.33,"h":72.67,"l":72.31,"n":344,"o":72.45,"t":"2025-06-04T04:00:00Z","v":18025,"vw":72.499054},{"c":72.23,"h":72.6541,"l":72.1,"n":458,"o":72.37,"t":"2025-06-05T04:00:00Z","v":27252,"vw":72.427367},{"c":72.83,"h":73.12,"l":72.5738,"n":316,"o":72.98,"t":"2025-06-06T04:00:00Z","v":24735,"vw":72.921948},{"c":73.09,"h":73.51,"l":72.9,"n":366,"o":73.14,"t":"2025-06-09T04:00:00Z","v":22792,"vw":73.267381},{"c":73.48,"h":73.59,"l":73.22,"n":290,"o":73.3,"t":"2025-06-10T04:00:00Z","v":15885,"vw":73.396827},{"c":73.07,"h":73.7,"l":72.93,"n":383,"o":73.7,"t":"2025-06-11T04:00:00Z","v":35492,"vw":73.23546},{"c":72.97,"h":73.0682,"l":72.355,"n":330,"o":72.65,"t":"2025-06-12T04:00:00Z","v":18346,"vw":72.883862},{"c":71.59,"h":72.44,"l":71.37,"n":343,"o":72.19,"t":"2025-06-13T04:00:00Z","v":31763,"vw":71.731365},{"c":72.42,"h":72.81,"l":72.06,"n":494,"o":72.27,"t":"2025-06-16T04:00:00Z","v":51015,"vw":72.431393},{"c":71.54,"h":72.27,"l":71.5,"n":329,"o":72.05,"t":"2025-06-17T04:00:00Z","v":13958,"vw":71.823352},{"c":71.49,"h":72.3,"l":71.4,"n":362,"o":71.55,"t":"2025-06-18T04:00:00Z","v":36441,"vw":72.021041},{"c":71.68,"h":71.9648,"l":71.37,"n":226,"o":71.9,"t":"2025-06-20T04:00:00Z","v":39236,"vw":71.68937},{"c":72.77,"h":72.78,"l":71.27,"n":414,"o":71.52,"t":"2025-06-23T04:00:00Z","v":30017,"vw":72.237509},{"c":73.61,"h":73.7,"l":73.06,"n":337,"o":73.33,"t":"2025-06-24T04:00:00Z","v":16525,"vw":73.448147},{"c":72.97,"h":73.62,"l":72.7301,"n":357,"o":73.62,"t":"2025-06-25T04:00:00Z","v":41517,"vw":73.016664},{"c":73.78,"h":73.7964,"l":73.18,"n":334,"o":73.18,"t":"2025-06-26T04:00:00Z","v":29608,"vw":73.640533},{"c":74.15,"h":74.66,"l":73.72,"n":522,"o":74,"t":"2025-06-27T04:00:00Z","v":65579,"vw":74.191013},{"c":74.22,"h":74.51,"l":74.0432,"n":303,"o":74.51,"t":"2025-06-30T04:00:00Z","v":21594,"vw":74.209814},{"c":75.68,"h":76.3341,"l":73.97,"n":399,"o":73.97,"t":"2025-07-01T04:00:00Z","v":76181,"vw":75.494288},{"c":76.45,"h":76.45,"l":75.4456,"n":338,"o":75.81,"t":"2025-07-02T04:00:00Z","v":26853,"vw":76.022394},{"c":76.79,"h":76.8603,"l":76.63,"n":154,"o":76.63,"t":"2025-07-03T04:00:00Z","v":52257,"vw":76.754916},{"c":76.12,"h":76.8247,"l":75.625,"n":321,"o":76.41,"t":"2025-07-07T04:00:00Z","v":26531,"vw":76.049987},{"c":76.51,"h":76.8,"l":76.21,"n":277,"o":76.27,"t":"2025-07-08T04:00:00Z","v":15353,"vw":76.573666},{"c":77.08,"h":77.12,"l":76.305,"n":272,"o":76.87,"t":"2025-07-09T04:00:00Z","v":22870,"vw":76.793239},{"c":77.63,"h":78.0299,"l":77.11,"n":340,"o":77.11,"t":"2025-07-10T04:00:00Z","v":59684,"vw":77.807747},{"c":76.81,"h":77.1462,"l":76.79,"n":506,"o":77.14,"t":"2025-07-11T04:00:00Z","v":61099,"vw":77.00754},{"c":76.8,"h":76.96,"l":76.5655,"n":244,"o":76.73,"t":"2025-07-14T04:00:00Z","v":17702,"vw":76.781361},{"c":75.64,"h":77.07,"l":75.64,"n":297,"o":77.07,"t":"2025-07-15T04:00:00Z","v":19998,"vw":76.167368},{"c":76.01,"h":76.13,"l":75.24,"n":310,"o":75.96,"t":"2025-07-16T04:00:00Z","v":25884,"vw":75.63987},{"c":77.2,"h":77.3399,"l":76.28,"n":270,"o":76.28,"t":"2025-07-17T04:00:00Z","v":20190,"vw":77.008063},{"c":76.912,"h":77.49,"l":76.4999,"n":244,"o":77.49,"t":"2025-07-18T04:00:00Z","v":13451,"vw":76.908195},{"c":76.22,"h":77.2256,"l":76.22,"n":243,"o":77.18,"t":"2025-07-21T04:00:00Z","v":53110,"vw":77.023194},{"c":77.49,"h":77.57,"l":76.21,"n":268,"o":76.21,"t":"2025-07-22T04:00:00Z","v":23254,"vw":77.037638},{"c":78.65,"h":78.738,"l":78.02,"n":239,"o":78.02,"t":"2025-07-23T04:00:00Z","v":19326,"vw":78.435264},{"c":78.29,"h":78.939,"l":78.231,"n":324,"o":78.46,"t":"2025-07-24T04:00:00Z","v":18600,"vw":78.413199},{"c":79.5,"h":79.5,"l":78.6491,"n":311,"o":78.92,"t":"2025-07-25T04:00:00Z","v":36938,"vw":79.189457},{"c":79.09,"h":79.53,"l":78.95,"n":337,"o":79.53,"t":"2025-07-28T04:00:00Z","v":21302,"vw":79.150944},{"c":78.47,"h":79.35,"l":78.33,"n":419,"o":79.25,"t":"2025-07-29T04:00:00Z","v":31565,"vw":78.636349},{"c":77.72,"h":78.5899,"l":77.42,"n":300,"o":78.5,"t":"2025-07-30T04:00:00Z","v":22268,"vw":78.125419},{"c":77.22,"h":77.8161,"l":77,"n":284,"o":77.46,"t":"2025-07-31T04:00:00Z","v":17702,"vw":77.320778},{"c":75.88,"h":76.1556,"l":74.9,"n":324,"o":76.08,"t":"2025-08-01T04:00:00Z","v":41075,"vw":75.498996},{"c":76.8017,"h":76.815,"l":76.2414,"n":363,"o":76.3,"t":"2025-08-04T04:00:00Z","v":13499,"vw":76.574893},{"c":77.14,"h":77.31,"l":76.545,"n":269,"o":77.1,"t":"2025-08-05T04:00:00Z","v":72389,"vw":77.08649},{"c":76.85,"h":77.4,"l":76.6538,"n":222,"o":77.4,"t":"2025-08-06T04:00:00Z","v":11793,"vw":76.95314},{"c":76.8,"h":77.58,"l":76.59,"n":439,"o":77.58,"t":"2025-08-07T04:00:00Z","v":46953,"vw":76.858993},{"c":76.75,"h":77.28,"l":76.65,"n":344,"o":77.28,"t":"2025-08-08T04:00:00Z","v":32544,"vw":76.882921},{"c":76.41,"h":76.965,"l":76.16,"n":244,"o":76.81,"t":"2025-08-11T04:00:00Z","v":15448,"vw":76.506825},{"c":78.21,"h":78.23,"l":76.7513,"n":353,"o":76.7901,"t":"2025-08-12T04:00:00Z","v":20298,"vw":77.590172},{"c":79.6749,"h":79.68,"l":78.42,"n":363,"o":78.7,"t":"2025-08-13T04:00:00Z","v":20271,"vw":79.075111},{"c":78.6324,"h":78.82,"l":78.185,"n":184,"o":78.76,"t":"2025-08-14T04:00:00Z","v":14099,"vw":78.512295},{"c":78,"h":78.8,"l":77.98,"n":298,"o":78.8,"t":"2025-08-15T04:00:00Z","v":13764,"vw":78.111439},{"c":78.14,"h":78.2796,"l":78.07,"n":381,"o":78.07,"t":"2025-08-18T04:00:00Z","v":20253,"vw":78.174209},{"c":78.37,"h":78.84,"l":78.168,"n":279,"o":78.18,"t":"2025-08-19T04:00:00Z","v":14502,"vw":78.412026},{"c":77.53,"h":78.25,"l":77.3101,"n":262,"o":78.25,"t":"2025-08-20T04:00:00Z","v":20130,"vw":77.545139},{"c":77.59,"h":77.7401,"l":77.145,"n":348,"o":77.145,"t":"2025-08-21T04:00:00Z","v":22210,"vw":77.556875},{"c":80.06,"h":80.4709,"l":78,"n":283,"o":78,"t":"2025-08-22T04:00:00Z","v":36009,"vw":79.695592},{"c":79.32,"h":79.93,"l":79.32,"n":436,"o":79.88,"t":"2025-08-25T04:00:00Z","v":24561,"vw":79.560056},{"c":79.7349,"h":79.8691,"l":79.39,"n":236,"o":79.39,"t":"2025-08-26T04:00:00Z","v":85375,"vw":79.762006},{"c":79.79,"h":79.98,"l":79.58,"n":338,"o":79.58,"t":"2025-08-27T04:00:00Z","v":72576,"vw":79.83178},{"c":79.731,"h":80.15,"l":79.3104,"n":254,"o":80.15,"t":"2025-08-28T04:00:00Z","v":18356,"vw":79.526183},{"c":79.25,"h":79.935,"l":79.04,"n":337,"o":79.9,"t":"2025-08-29T04:00:00Z","v":45583,"vw":79.152652},{"c":78.47,"h":78.48,"l":77.94,"n":367,"o":78.2,"t":"2025-09-02T04:00:00Z","v":24071,"vw":78.203437},{"c":78.07,"h":78.56,"l":77.72,"n":364,"o":78.56,"t":"2025-09-03T04:00:00Z","v":77460,"vw":78.054297},{"c":79.24,"h":79.29,"l":78.07,"n":280,"o":78.25,"t":"2025-09-04T04:00:00Z","v":39732,"vw":78.804526},{"c":79.63,"h":80.05,"l":78.8373,"n":286,"o":79.69,"t":"2025-09-05T04:00:00Z","v":12792,"vw":79.480946},{"c":79.51,"h":79.7699,"l":79.23,"n":299,"o":79.7699,"t":"2025-09-08T04:00:00Z","v":13376,"vw":79.391272},{"c":78.3,"h":79.2,"l":78.0606,"n":307,"o":79.2,"t":"2025-09-09T04:00:00Z","v":17870,"vw":78.254324},{"c":78.4,"h":78.9299,"l":78.15,"n":296,"o":78.46,"t":"2025-09-10T04:00:00Z","v":19602,"vw":78.487107},{"c":79.9,"h":79.91,"l":78.61,"n":459,"o":78.61,"t":"2025-09-11T04:00:00Z","v":15269,"vw":79.530351},{"c":78.82,"h":79.65,"l":78.82,"n":305,"o":79.615,"t":"2025-09-12T04:00:00Z","v":53804,"vw":79.125452},{"c":79.07,"h":79.49,"l":78.96,"n":290,"o":79.1728,"t":"2025-09-15T04:00:00Z","v":19895,"vw":79.135426},{"c":78.88,"h":79.2,"l":78.5199,"n":319,"o":79.2,"t":"2025-09-16T04:00:00Z","v":76943,"vw":78.671192},{"c":78.18,"h":79.7787,"l":78.065,"n":705,"o":78.98,"t":"2025-09-17T04:00:00Z","v":17924,"vw":78.669512},{"c":79.09,"h":79.23,"l":78.46,"n":320,"o":78.6,"t":"2025-09-18T04:00:00Z","v":21341,"vw":78.968219},{"c":78.48,"h":79.21,"l":78.305,"n":302,"o":79.21,"t":"2025-09-19T04:00:00Z","v":14356,"vw":78.531241},{"c":78.52,"h":78.6,"l":78.0024,"n":457,"o":78.26,"t":"2025-09-22T04:00:00Z","v":35373,"vw":78.405421},{"c":78.27,"h":79.1645,"l":78.1559,"n":310,"o":78.76,"t":"2025-09-23T04:00:00Z","v":15908,"vw":78.512893},{"c":77.52,"h":78.5,"l":77.52,"n":338,"o":78.48,"t":"2025-09-24T04:00:00Z","v":14889,"vw":78.099566},{"c":76.65,"h":76.91,"l":76.4505,"n":506,"o":76.8,"t":"2025-09-25T04:00:00Z","v":68902,"vw":76.752918},{"c":77.61,"h":77.61,"l":77.03,"n":384,"o":77.03,"t":"2025-09-26T04:00:00Z","v":28607,"vw":77.400274},{"c":77.74,"h":78.14,"l":77.4392,"n":397,"o":78.14,"t":"2025-09-29T04:00:00Z","v":27929,"vw":77.678199},{"c":78.06,"h":78.09,"l":77.2683,"n":374,"o":77.63,"t":"2025-09-30T04:00:00Z","v":20667,"vw":77.691168},{"c":78.1,"h":78.19,"l":77.71,"n":308,"o":77.71,"t":"2025-10-01T04:00:00Z","v":59700,"vw":77.941917},{"c":78.67,"h":78.695,"l":78.1562,"n":292,"o":78.34,"t":"2025-10-02T04:00:00Z","v":16114,"vw":78.500534},{"c":78.87,"h":79.4147,"l":78.78,"n":358,"o":78.87,"t":"2025-10-03T04:00:00Z","v":33398,"vw":78.990885},{"c":79.14,"h":79.45,"l":78.557,"n":380,"o":79.38,"t":"2025-10-06T04:00:00Z","v":23532,"vw":79.178263},{"c":78.57,"h":79.56,"l":78.28,"n":598,"o":79.37,"t":"2025-10-07T04:00:00Z","v":60768,"vw":78.768375},{"c":79.58,"h":79.68,"l":78.46,"n":536,"o":78.88,"t":"2025-10-08T04:00:00Z","v":29895,"vw":79.332016},{"c":78.5,"h":79.67,"l":78.372,"n":369,"o":79.67,"t":"2025-10-09T04:00:00Z","v":28350,"vw":78.681869},{"c":76.1212,"h":79.0288,"l":76.12,"n":401,"o":78.85,"t":"2025-10-10T04:00:00Z","v":20278,"vw":76.911424},{"c":77.05,"h":77.4793,"l":76.865,"n":331,"o":77.21,"t":"2025-10-13T04:00:00Z","v":12805,"vw":77.166863},{"c":78.3535,"h":78.76,"l":76.22,"n":331,"o":76.22,"t":"2025-10-14T04:00:00Z","v":26170,"vw":77.682518},{"c":78.3084,"h":79.385,"l":77.805,"n":433,"o":79.05,"t":"2025-10-15T04:00:00Z","v":65665,"vw":78.749476},{"c":78.17,"h":79.12,"l":77.97,"n":418,"o":78.96,"t":"2025-10-16T04:00:00Z","v":36243,"vw":78.542557},{"c":78.22,"h":78.4101,"l":77.63,"n":484,"o":77.87,"t":"2025-10-17T04:00:00Z","v":26070,"vw":77.98863},{"c":79.105,"h":79.195,"l":78.78,"n":300,"o":78.78,"t":"2025-10-20T04:00:00Z","v":18733,"vw":79.021496},{"c":79.91,"h":80.2,"l":79.015,"n":347,"o":79.0699,"t":"2025-10-21T04:00:00Z","v":26082,"vw":79.883018},{"c":78.38,"h":79.925,"l":78.38,"n":371,"o":79.69,"t":"2025-10-22T04:00:00Z","v":29589,"vw":79.166189},{"c":79.21,"h":79.308,"l":78.39,"n":427,"o":78.52,"t":"2025-10-23T04:00:00Z","v":29460,"vw":78.865495},{"c":79.63,"h":80.285,"l":79.63,"n":265,"o":80.25,"t":"2025-10-24T04:00:00Z","v":21726,"vw":79.927632},{"c":80.01,"h":80.49,"l":79.72,"n":282,"o":80.37,"t":"2025-10-27T04:00:00Z","v":23094,"vw":80.022232},{"c":79.62,"h":80.25,"l":79.59,"n":678,"o":80.25,"t":"2025-10-28T04:00:00Z","v":130772,"vw":79.829421},{"c":78.85,"h":79.93,"l":78.6,"n":413,"o":79.43,"t":"2025-10-29T04:00:00Z","v":34689,"vw":79.612129},{"c":77.87,"h":79.2586,"l":77.84,"n":430,"o":78.36,"t":"2025-10-30T04:00:00Z","v":39288,"vw":78.425226},{"c":78.2,"h":78.36,"l":77.5801,"n":330,"o":77.92,"t":"2025-10-31T04:00:00Z","v":32256,"vw":77.927869},{"c":77.5682,"h":78.13,"l":77.24,"n":379,"o":78.13,"t":"2025-11-03T05:00:00Z","v":41534,"vw":77.639831},{"c":76.77,"h":77.12,"l":76.6122,"n":355,"o":76.64,"t":"2025-11-04T05:00:00Z","v":45973,"vw":76.760351},{"c":77.15,"h":77.5062,"l":76.485,"n":350,"o":76.58,"t":"2025-11-05T05:00:00Z","v":99417,"vw":77.164068},{"c":76.215,"h":77.5623,"l":76.14,"n":532,"o":77.36,"t":"2025-11-06T05:00:00Z","v":128532,"vw":76.526019},{"c":76.9872,"h":77.03,"l":75.605,"n":550,"o":75.75,"t":"2025-11-07T05:00:00Z","v":34449,"vw":76.378952},{"c":77.11,"h":77.61,"l":76.42,"n":412,"o":77.61,"t":"2025-11-10T05:00:00Z","v":45597,"vw":76.777674},{"c":77.1315,"h":77.45,"l":76.89,"n":454,"o":77.28,"t":"2025-11-11T05:00:00Z","v":60375,"vw":77.158511},{"c":77.34,"h":77.98,"l":77.34,"n":639,"o":77.62,"t":"2025-11-12T05:00:00Z","v":75629,"vw":77.697107},{"c":75.91,"h":77.35,"l":75.78,"n":458,"o":77.24,"t":"2025-11-13T05:00:00Z","v":26498,"vw":76.287133},{"c":75.49,"h":76.08,"l":75.06,"n":486,"o":75.06,"t":"2025-11-14T05:00:00Z","v":1960347,"vw":75.513022},{"c":74.04,"h":75.3,"l":73.71,"n":797,"o":75.28,"t":"2025-11-17T05:00:00Z","v":91156,"vw":74.09052},{"c":73.93,"h":74.3,"l":73.37,"n":555,"o":73.6,"t":"2025-11-18T05:00:00Z","v":32046,"vw":73.835346},{"c":74.09,"h":74.345,"l":73.7486,"n":368,"o":73.99,"t":"2025-11-19T05:00:00Z","v":29019,"vw":74.06209},{"c":73.09,"h":75.4463,"l":73.08,"n":479,"o":74.98,"t":"2025-11-20T05:00:00Z","v":42412,"vw":73.722965},{"c":75.22,"h":75.5476,"l":73.38,"n":456,"o":73.55,"t":"2025-11-21T05:00:00Z","v":86147,"vw":74.084758},{"c":75.58,"h":75.8792,"l":74.91,"n":479,"o":75.25,"t":"2025-11-24T05:00:00Z","v":40214,"vw":75.305475},{"c":77.31,"h":77.44,"l":75.79,"n":492,"o":75.79,"t":"2025-11-25T05:00:00Z","v":22066,"vw":77.047088},{"c":77.77,"h":78.3437,"l":77.51,"n":358,"o":77.51,"t":"2025-11-26T05:00:00Z","v":40899,"vw":78.047427},{"c":78.08,"h":78.415,"l":77.95,"n":261,"o":77.99,"t":"2025-11-28T05:00:00Z","v":15076,"vw":78.168027},{"c":77.66,"h":78.525,"l":77.45,"n":687,"o":77.45,"t":"2025-12-01T05:00:00Z","v":738899,"vw":78.357424},{"c":77.81,"h":78.1422,"l":77.57,"n":733,"o":78.14,"t":"2025-12-02T05:00:00Z","v":60692,"vw":77.883804},{"c":78.86,"h":78.96,"l":77.8501,"n":392,"o":77.9,"t":"2025-12-03T05:00:00Z","v":47502,"vw":78.735491},{"c":79.19,"h":79.5,"l":78.7901,"n":407,"o":79.27,"t":"2025-12-04T05:00:00Z","v":25986,"vw":79.223719},{"c":79.29,"h":79.585,"l":78.93,"n":560,"o":79.2,"t":"2025-12-05T05:00:00Z","v":57553,"vw":79.357076},{"c":78.93,"h":79.5042,"l":78.8,"n":390,"o":79.47,"t":"2025-12-08T05:00:00Z","v":35502,"vw":79.214116},{"c":78.43,"h":79.1802,"l":78.42,"n":429,"o":78.77,"t":"2025-12-09T05:00:00Z","v":30111,"vw":78.823141},{"c":80.83,"h":81.13,"l":78.57,"n":2426,"o":78.57,"t":"2025-12-10T05:00:00Z","v":1136279,"vw":79.524242},{"c":81.79,"h":81.86,"l":80.67,"n":6312,"o":80.67,"t":"2025-12-11T05:00:00Z","v":1547538,"vw":81.601552},{"c":80.83,"h":81.88,"l":80.54,"n":7316,"o":81.81,"t":"2025-12-12T05:00:00Z","v":9524653,"vw":80.840077},{"c":80.4,"h":81.4,"l":80.17,"n":3804,"o":81.4,"t":"2025-12-15T05:00:00Z","v":316115,"vw":80.549767},{"c":80.18,"h":80.59,"l":79.701,"n":658,"o":80.42,"t":"2025-12-16T05:00:00Z","v":44637,"vw":80.132075},{"c":79.33,"h":80.585,"l":79.23,"n":882,"o":80.15,"t":"2025-12-17T05:00:00Z","v":90464,"vw":79.403817},{"c":79.92,"h":80.45,"l":79.72,"n":657,"o":79.96,"t":"2025-12-18T05:00:00Z","v":66112,"vw":80.036801},{"c":80.42,"h":80.54,"l":80,"n":405,"o":80.01,"t":"2025-12-19T05:00:00Z","v":29665,"vw":80.310255},{"c":81.38,"h":81.485,"l":80.81,"n":475,"o":80.81,"t":"2025-12-22T05:00:00Z","v":38301,"vw":81.232189},{"c":81.184,"h":81.41,"l":80.9525,"n":454,"o":81.12,"t":"2025-12-23T05:00:00Z","v":42618,"vw":81.175871},{"c":81.39,"h":81.52,"l":81.1557,"n":316,"o":81.19,"t":"2025-12-24T05:00:00Z","v":30597,"vw":81.340422},{"c":81.31,"h":81.36,"l":81.03,"n":283,"o":81.23,"t":"2025-12-26T05:00:00Z","v":16283,"vw":81.169206},{"c":80.92,"h":81.31,"l":80.78,"n":300,"o":81.31,"t":"2025-12-29T05:00:00Z","v":21629,"vw":80.929496},{"c":80.76,"h":81.06,"l":80.69,"n":605,"o":80.97,"t":"2025-12-30T05:00:00Z","v":54571,"vw":80.90312},{"c":79.87,"h":80.7,"l":79.87,"n":635,"o":80.7,"t":"2025-12-31T05:00:00Z","v":48328,"vw":80.293137},{"c":81.395,"h":81.48,"l":79.92,"n":614,"o":80.35,"t":"2026-01-02T05:00:00Z","v":435687,"vw":80.554835},{"c":83.02,"h":83.42,"l":81.46,"n":898,"o":81.46,"t":"2026-01-05T05:00:00Z","v":195175,"vw":83.233167},{"c":84.39,"h":84.55,"l":82.7,"n":1059,"o":82.9,"t":"2026-01-06T05:00:00Z","v":116046,"vw":83.962135},{"c":83.03,"h":84.335,"l":82.97,"n":746,"o":84.335,"t":"2026-01-07T05:00:00Z","v":115363,"vw":83.379285},{"c":84.39,"h":84.66,"l":83.04,"n":1010,"o":83.04,"t":"2026-01-08T05:00:00Z","v":133961,"vw":84.329266},{"c":85.83,"h":85.93,"l":84.68,"n":1300,"o":84.75,"t":"2026-01-09T05:00:00Z","v":273915,"vw":85.751322},{"c":85.98,"h":86.1555,"l":85.39,"n":445,"o":85.53,"t":"2026-01-12T05:00:00Z","v":97388,"vw":85.966453},{"c":86.02,"h":86.38,"l":85.76,"n":1409,"o":86.27,"t":"2026-01-13T05:00:00Z","v":163949,"vw":85.954373},{"c":86.44,"h":86.465,"l":85.57,"n":483,"o":85.95,"t":"2026-01-14T05:00:00Z","v":136739,"vw":85.977172},{"c":87.32,"h":87.48,"l":86.72,"n":413,"o":86.72,"t":"2026-01-15T05:00:00Z","v":67043,"vw":87.372312},{"c":87.4,"h":87.6378,"l":87.2756,"n":836,"o":87.46,"t":"2026-01-16T05:00:00Z","v":79089,"vw":87.497483},{"c":85.41,"h":86.49,"l":85.33,"n":812,"o":86.06,"t":"2026-01-20T05:00:00Z","v":93000,"vw":85.744649},{"c":87.28,"h":87.81,"l":86.03,"n":1115,"o":86.03,"t":"2026-01-21T05:00:00Z","v":113050,"vw":86.990095},{"c":87.69,"h":88.28,"l":87.375,"n":1638,"o":87.83,"t":"2026-01-22T05:00:00Z","v":181951,"vw":87.705444},{"c":86.92,"h":87.6,"l":86.73,"n":734,"o":87.56,"t":"2026-01-23T05:00:00Z","v":83808,"vw":87.074646},{"c":86.55,"h":87.05,"l":86.4401,"n":614,"o":87.05,"t":"2026-01-26T05:00:00Z","v":49973,"vw":86.668017},{"c":86.27,"h":86.605,"l":86.09,"n":586,"o":86.46,"t":"2026-01-27T05:00:00Z","v":55499,"vw":86.313222},{"c":85.78,"h":86.55,"l":85.73,"n":669,"o":86.18,"t":"2026-01-28T05:00:00Z","v":58435,"vw":86.076256},{"c":85.88,"h":86.25,"l":85.125,"n":854,"o":86.17,"t":"2026-01-29T05:00:00Z","v":81419,"vw":85.566177},{"c":85.33,"h":85.7901,"l":84.62,"n":390,"o":85.28,"t":"2026-01-30T05:00:00Z","v":56306,"vw":85.270944},{"c":86.41,"h":86.56,"l":85.11,"n":571,"o":85.11,"t":"2026-02-02T05:00:00Z","v":40506,"vw":85.972446},{"c":86.85,"h":87.625,"l":85.75,"n":883,"o":86.33,"t":"2026-02-03T05:00:00Z","v":85005,"vw":86.859635},{"c":88.7,"h":88.87,"l":87.32,"n":1309,"o":87.32,"t":"2026-02-04T05:00:00Z","v":109750,"vw":88.231515},{"c":87.89,"h":88.375,"l":87.39,"n":656,"o":87.89,"t":"2026-02-05T05:00:00Z","v":44605,"vw":87.905957},{"c":90.67,"h":90.74,"l":88.7,"n":458,"o":88.7,"t":"2026-02-06T05:00:00Z","v":38283,"vw":90.076675},{"c":90.63,"h":90.825,"l":90.0759,"n":397,"o":90.49,"t":"2026-02-09T05:00:00Z","v":39695,"vw":90.612944},{"c":91.19,"h":91.55,"l":90.66,"n":389,"o":90.835,"t":"2026-02-10T05:00:00Z","v":34056,"vw":91.120426},{"c":91.09,"h":92.38,"l":90.9,"n":539,"o":91.81,"t":"2026-02-11T05:00:00Z","v":88482,"vw":91.241365},{"c":89.75,"h":92.775,"l":89.57,"n":408,"o":91.59,"t":"2026-02-12T05:00:00Z","v":30504,"vw":90.841623},{"c":90.45,"h":90.93,"l":89.39,"n":291,"o":89.75,"t":"2026-02-13T05:00:00Z","v":40944,"vw":90.228767},{"c":90.56,"h":90.9105,"l":89.83,"n":308,"o":90.07,"t":"2026-02-17T05:00:00Z","v":32905,"vw":90.597425},{"c":91.03,"h":91.64,"l":90.74,"n":209,"o":90.74,"t":"2026-02-18T05:00:00Z","v":18334,"vw":91.210568},{"c":91.07,"h":91.29,"l":90.6012,"n":336,"o":90.73,"t":"2026-02-19T05:00:00Z","v":46730,"vw":91.047686},{"c":91.51,"h":92.3,"l":90.6,"n":275,"o":90.82,"t":"2026-02-20T05:00:00Z","v":17259,"vw":91.325478},{"c":89.74,"h":91.22,"l":89.38,"n":320,"o":90.97,"t":"2026-02-23T05:00:00Z","v":63655,"vw":89.641384},{"c":90.955,"h":91.09,"l":89.87,"n":309,"o":89.87,"t":"2026-02-24T05:00:00Z","v":70916,"vw":90.889309},{"c":89.99,"h":91.52,"l":89.51,"n":258,"o":91.52,"t":"2026-02-25T05:00:00Z","v":53620,"vw":90.016818},{"c":90.57,"h":90.68,"l":89.3498,"n":250,"o":90.18,"t":"2026-02-26T05:00:00Z","v":39716,"vw":90.250565},{"c":90.44,"h":90.44,"l":89.35,"n":297,"o":89.75,"t":"2026-02-27T05:00:00Z","v":79982,"vw":89.669119},{"c":90.42,"h":90.75,"l":88.886,"n":325,"o":89.07,"t":"2026-03-02T05:00:00Z","v":104606,"vw":90.035427},{"c":88.88,"h":89.25,"l":86.98,"n":443,"o":88.51,"t":"2026-03-03T05:00:00Z","v":34256,"vw":88.635863},{"c":89.08,"h":89.33,"l":88.45,"n":483,"o":89.26,"t":"2026-03-04T05:00:00Z","v":78507,"vw":89.068506},{"c":87.07,"h":88.74,"l":86.51,"n":532,"o":88.516,"t":"2026-03-05T05:00:00Z","v":45448,"vw":87.253486},{"c":84.85,"h":85.69,"l":84.45,"n":736,"o":85.69,"t":"2026-03-06T05:00:00Z","v":55623,"vw":84.924064},{"c":85.312,"h":85.49,"l":82.3253,"n":426,"o":83.8,"t":"2026-03-09T04:00:00Z","v":46341,"vw":83.245944},{"c":84.655,"h":86.01,"l":84.54,"n":360,"o":85.18,"t":"2026-03-10T04:00:00Z","v":44389,"vw":85.102817},{"c":84.21,"h":84.63,"l":83.8,"n":436,"o":84.43,"t":"2026-03-11T04:00:00Z","v":125188,"vw":84.153463},{"c":81.93,"h":83.5899,"l":81.85,"n":523,"o":83.4,"t":"2026-03-12T04:00:00Z","v":43454,"vw":82.57205},{"c":81.5,"h":82.595,"l":81.32,"n":851,"o":82.55,"t":"2026-03-13T04:00:00Z","v":62948,"vw":81.612404},{"c":82.14,"h":82.71,"l":81.86,"n":427,"o":82.36,"t":"2026-03-16T04:00:00Z","v":46157,"vw":82.009463},{"c":82.7,"h":83.285,"l":82.3,"n":493,"o":82.71,"t":"2026-03-17T04:00:00Z","v":33971,"vw":82.794487},{"c":81.29,"h":82.77,"l":81.29,"n":295,"o":82.35,"t":"2026-03-18T04:00:00Z","v":24789,"vw":82.13213},{"c":80.87,"h":81.32,"l":79.905,"n":500,"o":80.41,"t":"2026-03-19T04:00:00Z","v":197908,"vw":80.196233},{"c":79.47,"h":80.81,"l":78.8801,"n":279,"o":80.81,"t":"2026-03-20T04:00:00Z","v":114519,"vw":79.602724},{"c":81.42,"h":82.86,"l":81.15,"n":705,"o":81.15,"t":"2026-03-23T04:00:00Z","v":162535,"vw":82.096155},{"c":82.02,"h":82.51,"l":80.6142,"n":476,"o":80.66,"t":"2026-03-24T04:00:00Z","v":33273,"vw":81.876582},{"c":83.04,"h":83.5,"l":82.15,"n":531,"o":83.1,"t":"2026-03-25T04:00:00Z","v":81283,"vw":83.099812},{"c":81.18,"h":82.86,"l":81.07,"n":519,"o":82.07,"t":"2026-03-26T04:00:00Z","v":51973,"vw":81.850297},{"c":79.9,"h":80.85,"l":79.81,"n":420,"o":80.67,"t":"2026-03-27T04:00:00Z","v":36220,"vw":80.245022},{"c":78.93,"h":80.68,"l":78.6713,"n":762,"o":80.68,"t":"2026-03-30T04:00:00Z","v":115870,"vw":79.22147},{"c":81.63,"h":82.17,"l":79.79,"n":1344,"o":80.12,"t":"2026-03-31T04:00:00Z","v":80687,"vw":81.321842},{"c":82.51,"h":83.3,"l":82.1101,"n":658,"o":82.38,"t":"2026-04-01T04:00:00Z","v":105954,"vw":82.809363},{"c":81.98,"h":83.32,"l":80.675,"n":1120,"o":81.04,"t":"2026-04-02T04:00:00Z","v":87470,"vw":82.321733},{"c":82.44,"h":82.455,"l":81.4,"n":511,"o":81.81,"t":"2026-04-06T04:00:00Z","v":25096,"vw":81.96158},{"c":82.015,"h":82.57,"l":81.5,"n":692,"o":82.08,"t":"2026-04-07T04:00:00Z","v":108669,"vw":82.036081},{"c":85.6,"h":86.2,"l":85.27,"n":302,"o":85.27,"t":"2026-04-08T04:00:00Z","v":23676,"vw":85.786424},{"c":86.07,"h":86.49,"l":85.04,"n":523,"o":85.12,"t":"2026-04-09T04:00:00Z","v":39628,"vw":85.759815},{"c":85.72,"h":86.35,"l":85.61,"n":362,"o":86.35,"t":"2026-04-10T04:00:00Z","v":28947,"vw":85.891947},{"c":86.97,"h":87.01,"l":85.16,"n":731,"o":85.245,"t":"2026-04-13T04:00:00Z","v":45957,"vw":86.042802},{"c":87.28,"h":87.56,"l":86.78,"n":619,"o":87.36,"t":"2026-04-14T04:00:00Z","v":68025,"vw":87.379582},{"c":86.2,"h":87.29,"l":85.935,"n":413,"o":87.29,"t":"2026-04-15T04:00:00Z","v":30811,"vw":86.490304},{"c":86.3,"h":87.07,"l":86.02,"n":522,"o":86.37,"t":"2026-04-16T04:00:00Z","v":48050,"vw":86.476894},{"c":88.45,"h":89.55,"l":87.7,"n":500,"o":87.93,"t":"2026-04-17T04:00:00Z","v":35787,"vw":88.564856},{"c":89.13,"h":89.22,"l":88.16,"n":476,"o":88.16,"t":"2026-04-20T04:00:00Z","v":30824,"vw":88.834639},{"c":88.26,"h":89.91,"l":88.07,"n":465,"o":89.45,"t":"2026-04-21T04:00:00Z","v":37829,"vw":88.867765},{"c":87.84,"h":89.25,"l":87.4863,"n":258,"o":89.25,"t":"2026-04-22T04:00:00Z","v":22795,"vw":87.853517},{"c":88.16,"h":88.775,"l":87.2201,"n":539,"o":88.04,"t":"2026-04-23T04:00:00Z","v":36701,"vw":88.2292},{"c":87.42,"h":88.29,"l":87.2216,"n":439,"o":88.29,"t":"2026-04-24T04:00:00Z","v":40534,"vw":87.576491},{"c":87.8,"h":88.23,"l":87.31,"n":536,"o":87.49,"t":"2026-04-27T04:00:00Z","v":48138,"vw":87.799152},{"c":86.78,"h":87.71,"l":86.53,"n":421,"o":87.63,"t":"2026-04-28T04:00:00Z","v":25631,"vw":86.835096},{"c":85.78,"h":87.27,"l":85.53,"n":383,"o":86.98,"t":"2026-04-29T04:00:00Z","v":24179,"vw":86.198189},{"c":87.7848,"h":87.87,"l":86.26,"n":299,"o":86.26,"t":"2026-04-30T04:00:00Z","v":30179,"vw":87.437054},{"c":87.15,"h":88.18,"l":87.15,"n":180,"o":88.18,"t":"2026-05-01T04:00:00Z","v":7273,"vw":87.424264},{"c":85.54,"h":86.91,"l":85.44,"n":305,"o":86.41,"t":"2026-05-04T04:00:00Z","v":21119,"vw":85.929014},{"c":86.13,"h":86.35,"l":85.41,"n":481,"o":85.88,"t":"2026-05-05T04:00:00Z","v":34124,"vw":86.077337},{"c":88.21,"h":88.47,"l":87.54,"n":244,"o":87.56,"t":"2026-05-06T04:00:00Z","v":20622,"vw":87.968164},{"c":87.3,"h":88.92,"l":87.21,"n":431,"o":88.86,"t":"2026-05-07T04:00:00Z","v":59096,"vw":88.644347},{"c":87.23,"h":87.7,"l":87.15,"n":299,"o":87.7,"t":"2026-05-08T04:00:00Z","v":17780,"vw":87.405595},{"c":86.955,"h":87.49,"l":86.92,"n":229,"o":87.38,"t":"2026-05-11T04:00:00Z","v":13157,"vw":87.214906},{"c":86.05,"h":86.7,"l":85.21,"n":234,"o":86.7,"t":"2026-05-12T04:00:00Z","v":14861,"vw":85.700195},{"c":85.35,"h":86,"l":85.09,"n":436,"o":86,"t":"2026-05-13T04:00:00Z","v":61551,"vw":85.308687},{"c":86.12,"h":86.4,"l":85.46,"n":543,"o":85.66,"t":"2026-05-14T04:00:00Z","v":31750,"vw":86.027815},{"c":84.0114,"h":84.9,"l":84.01,"n":359,"o":84.62,"t":"2026-05-15T04:00:00Z","v":26002,"vw":84.458767},{"c":84.2416,"h":84.7375,"l":84.055,"n":452,"o":84.39,"t":"2026-05-18T04:00:00Z","v":31895,"vw":84.441384},{"c":82.81,"h":83.74,"l":82.7,"n":503,"o":83.74,"t":"2026-05-19T04:00:00Z","v":31315,"vw":83.130507},{"c":84.84,"h":84.8799,"l":82.5,"n":521,"o":82.97,"t":"2026-05-20T04:00:00Z","v":20800,"vw":84.225852},{"c":84.83,"h":85.25,"l":83.23,"n":328,"o":84.19,"t":"2026-05-21T04:00:00Z","v":16589,"vw":84.46448},{"c":85.56,"h":85.7,"l":85.15,"n":255,"o":85.49,"t":"2026-05-22T04:00:00Z","v":23493,"vw":85.524576},{"c":86.8,"h":86.9997,"l":86.185,"n":259,"o":86.32,"t":"2026-05-26T04:00:00Z","v":14608,"vw":86.656385},{"c":87.25,"h":87.76,"l":87.14,"n":236,"o":87.23,"t":"2026-05-27T04:00:00Z","v":6390,"vw":87.375489},{"c":87.54,"h":87.7461,"l":86.42,"n":257,"o":86.64,"t":"2026-05-28T04:00:00Z","v":14932,"vw":87.298468},{"c":87.2447,"h":87.575,"l":86.92,"n":216,"o":87.31,"t":"2026-05-29T04:00:00Z","v":12071,"vw":87.369563},{"c":86.6358,"h":86.76,"l":86.0801,"n":166,"o":86.6,"t":"2026-06-01T04:00:00Z","v":12287,"vw":86.571326},{"c":86.97,"h":87.1,"l":86.5601,"n":178,"o":86.78,"t":"2026-06-02T04:00:00Z","v":37975,"vw":86.94067},{"c":86.53,"h":86.83,"l":86.43,"n":408,"o":86.52,"t":"2026-06-03T04:00:00Z","v":29936,"vw":86.557718},{"c":87.111,"h":87.32,"l":86.8905,"n":256,"o":86.92,"t":"2026-06-04T04:00:00Z","v":13315,"vw":87.08445},{"c":85.94,"h":86.72,"l":85.5338,"n":250,"o":86.71,"t":"2026-06-05T04:00:00Z","v":11548,"vw":86.187024},{"c":85.9,"h":86.42,"l":85.9,"n":225,"o":86.37,"t":"2026-06-08T04:00:00Z","v":16155,"vw":86.132155},{"c":87.13,"h":87.95,"l":85.45,"n":341,"o":86.6,"t":"2026-06-09T04:00:00Z","v":18375,"vw":86.569366},{"c":84.44,"h":86.59,"l":84.399,"n":286,"o":86.59,"t":"2026-06-10T04:00:00Z","v":17784,"vw":85.363573},{"c":87.32,"h":87.49,"l":85.06,"n":307,"o":85.11,"t":"2026-06-11T04:00:00Z","v":22697,"vw":85.829862},{"c":87.83,"h":88.31,"l":87.235,"n":236,"o":87.77,"t":"2026-06-12T04:00:00Z","v":18088,"vw":87.772632},{"c":88.61,"h":89.82,"l":88.58,"n":214,"o":89.22,"t":"2026-06-15T04:00:00Z","v":20074,"vw":89.236414},{"c":89.06,"h":89.71,"l":88.81,"n":259,"o":88.81,"t":"2026-06-16T04:00:00Z","v":13339,"vw":89.290911},{"c":87.7,"h":90.18,"l":87.625,"n":258,"o":89.08,"t":"2026-06-17T04:00:00Z","v":16054,"vw":89.036911},{"c":88.67,"h":89.3,"l":88.5819,"n":337,"o":88.61,"t":"2026-06-18T04:00:00Z","v":26296,"vw":88.831989},{"c":88.489,"h":88.92,"l":88.19,"n":186,"o":88.88,"t":"2026-06-22T04:00:00Z","v":11650,"vw":88.656572},{"c":87.151,"h":88.09,"l":87.06,"n":198,"o":87.415,"t":"2026-06-23T04:00:00Z","v":15144,"vw":87.579893},{"c":88.8235,"h":89.215,"l":87.32,"n":423,"o":87.32,"t":"2026-06-24T04:00:00Z","v":29480,"vw":88.567868},{"c":90.187,"h":91.1801,"l":89.45,"n":201,"o":89.45,"t":"2026-06-25T04:00:00Z","v":21542,"vw":90.24898},{"c":89.99,"h":90.478,"l":89.76,"n":186,"o":89.92,"t":"2026-06-26T04:00:00Z","v":11614,"vw":90.069369},{"c":90.52,"h":90.54,"l":89.44,"n":629,"o":90.21,"t":"2026-06-29T04:00:00Z","v":465384,"vw":89.947445},{"c":91.12,"h":91.16,"l":90.26,"n":427,"o":90.8,"t":"2026-06-30T04:00:00Z","v":55072,"vw":90.792117},{"c":90.49,"h":91.635,"l":90.26,"n":342,"o":90.96,"t":"2026-07-01T04:00:00Z","v":104495,"vw":90.809665},{"c":90.6,"h":91.29,"l":89.7101,"n":356,"o":91.11,"t":"2026-07-02T04:00:00Z","v":22849,"vw":90.372},{"c":90.7129,"h":91.06,"l":90.26,"n":245,"o":90.85,"t":"2026-07-06T04:00:00Z","v":29283,"vw":90.600962},{"c":89.08,"h":90.61,"l":88.76,"n":312,"o":90.61,"t":"2026-07-07T04:00:00Z","v":25430,"vw":89.104147},{"c":87.61,"h":88.39,"l":86.84,"n":343,"o":88.39,"t":"2026-07-08T04:00:00Z","v":19081,"vw":87.26955},{"c":88.68,"h":89.135,"l":88.295,"n":301,"o":88.41,"t":"2026-07-09T04:00:00Z","v":27671,"vw":88.832549},{"c":88.935,"h":89.21,"l":88.57,"n":413,"o":88.93,"t":"2026-07-10T04:00:00Z","v":17136,"vw":88.955908},{"c":88.2474,"h":89.02,"l":88.04,"n":338,"o":88.76,"t":"2026-07-13T04:00:00Z","v":14054,"vw":88.530977},{"c":88.44,"h":88.99,"l":88.1984,"n":390,"o":88.96,"t":"2026-07-14T04:00:00Z","v":20683,"vw":88.512159},{"c":88.71,"h":89.08,"l":87.91,"n":498,"o":88.88,"t":"2026-07-15T04:00:00Z","v":33189,"vw":88.600177},{"c":89.43,"h":89.43,"l":88.18,"n":298,"o":88.18,"t":"2026-07-16T04:00:00Z","v":8985,"vw":89.015643},{"c":88.7,"h":89.425,"l":88.2901,"n":411,"o":88.62,"t":"2026-07-17T04:00:00Z","v":15277,"vw":88.767365},{"c":87.7767,"h":88.96,"l":87.6701,"n":288,"o":88.96,"t":"2026-07-20T04:00:00Z","v":11515,"vw":88.07529},{"c":88.33,"h":88.665,"l":87.491,"n":357,"o":88.24,"t":"2026-07-21T04:00:00Z","v":26934,"vw":88.487243},{"c":88.6561,"h":89.13,"l":88.38,"n":279,"o":88.38,"t":"2026-07-22T04:00:00Z","v":65323,"vw":88.716672},{"c":89,"h":89.31,"l":88.35,"n":326,"o":88.35,"t":"2026-07-23T04:00:00Z","v":32177,"vw":88.812729},{"c":89.3,"h":89.9602,"l":89.01,"n":660,"o":89.16,"t":"2026-07-24T04:00:00Z","v":83188,"vw":89.291164},{"c":89.75,"h":90.355,"l":88.8024,"n":346,"o":90.17,"t":"2026-07-27T04:00:00Z","v":20829,"vw":89.463351},{"c":89.94,"h":90.069,"l":89.51,"n":308,"o":89.64,"t":"2026-07-28T04:00:00Z","v":15753,"vw":89.677504},{"c":87.3565,"h":89.46,"l":87.2701,"n":393,"o":89.46,"t":"2026-07-29T04:00:00Z","v":18986,"vw":88.20375},{"c":88.28,"h":88.6,"l":87.11,"n":360,"o":88.52,"t":"2026-07-30T04:00:00Z","v":23397,"vw":87.807994},{"c":88.26,"h":88.8999,"l":87.69,"n":355,"o":88.85,"t":"2026-07-31T04:00:00Z","v":17276,"vw":88.461613},{"c":90.18,"h":90.26,"l":88.89,"n":373,"o":88.89,"t":"2026-08-03T04:00:00Z","v":27265,"vw":90.003511},{"c":92.27,"h":92.27,"l":90.39,"n":775,"o":90.49,"t":"2026-08-04T04:00:00Z","v":45606,"vw":91.631043},{"c":91.66,"h":92.765,"l":91.63,"n":713,"o":92.53,"t":"2026-08-05T04:00:00Z","v":15162,"vw":92.00851},{"c":91.04,"h":92.125,"l":91.04,"n":317,"o":91.56,"t":"2026-08-06T04:00:00Z","v":10019,"vw":91.465837},{"c":91.7,"h":91.7841,"l":91.495,"n":225,"o":91.75,"t":"2026-08-07T04:00:00Z","v":13941,"vw":91.68792},{"c":90.7223,"h":91.74,"l":90.7223,"n":331,"o":91.74,"t":"2026-08-10T04:00:00Z","v":23983,"vw":91.063854},{"c":91.13,"h":91.625,"l":90.93,"n":263,"o":90.93,"t":"2026-08-11T04:00:00Z","v":12192,"vw":91.214319},{"c":91.3103,"h":91.69,"l":90.695,"n":280,"o":91.69,"t":"2026-08-12T04:00:00Z","v":11604,"vw":91.20862},{"c":91.77,"h":91.92,"l":91.12,"n":183,"o":91.64,"t":"2026-08-13T04:00:00Z","v":13204,"vw":91.444233},{"c":91.9942,"h":91.9942,"l":91.7731,"n":182,"o":91.7731,"t":"2026-08-14T04:00:00Z","v":9504,"vw":91.851057},{"c":91.37,"h":91.92,"l":91.37,"n":227,"o":91.92,"t":"2026-08-17T04:00:00Z","v":32555,"vw":91.632048},{"c":89.76,"h":90.8,"l":89.76,"n":291,"o":90.8,"t":"2026-08-18T04:00:00Z","v":10048,"vw":90.301088},{"c":89.81,"h":90.3838,"l":89.775,"n":231,"o":90.24,"t":"2026-08-19T04:00:00Z","v":14429,"vw":90.061068},{"c":89.033,"h":89.775,"l":88.94,"n":255,"o":89.21,"t":"2026-08-20T04:00:00Z","v":14237,"vw":89.315898},{"c":89.62,"h":89.68,"l":89.315,"n":200,"o":89.68,"t":"2026-08-21T04:00:00Z","v":6291,"vw":89.506045},{"c":88.78,"h":89.16,"l":88.61,"n":236,"o":89.16,"t":"2026-08-24T04:00:00Z","v":7273,"vw":88.845786},{"c":88.435,"h":89.41,"l":88.3072,"n":257,"o":89.41,"t":"2026-08-25T04:00:00Z","v":10302,"vw":88.730581},{"c":88.84,"h":89.325,"l":88.38,"n":281,"o":88.38,"t":"2026-08-26T04:00:00Z","v":14695,"vw":88.995675},{"c":88.51,"h":89.03,"l":88.35,"n":241,"o":89.03,"t":"2026-08-27T04:00:00Z","v":11339,"vw":88.684828},{"c":87.5,"h":88.44,"l":87.33,"n":206,"o":88.44,"t":"2026-08-28T04:00:00Z","v":74518,"vw":87.495404},{"c":86.68,"h":87.17,"l":86.56,"n":340,"o":87.17,"t":"2026-08-31T04:00:00Z","v":14456,"vw":86.746022},{"c":85.3,"h":86.19,"l":85.225,"n":446,"o":86.03,"t":"2026-09-01T04:00:00Z","v":32555,"vw":85.554119},{"c":85.9,"h":86.2,"l":85.31,"n":304,"o":85.53,"t":"2026-09-02T04:00:00Z","v":18746,"vw":85.971536},{"c":86.67,"h":86.75,"l":85.605,"n":247,"o":86.52,"t":"2026-09-03T04:00:00Z","v":22096,"vw":86.333483},{"c":87.14,"h":87.14,"l":86.32,"n":253,"o":86.32,"t":"2026-09-04T04:00:00Z","v":19094,"vw":86.797333},{"c":86.06,"h":86.92,"l":86.06,"n":307,"o":86.92,"t":"2026-09-08T04:00:00Z","v":14858,"vw":86.494086},{"c":84.61,"h":85.915,"l":84.61,"n":452,"o":85.8,"t":"2026-09-09T04:00:00Z","v":25207,"vw":85.116974},{"c":83.7961,"h":84.2999,"l":83.58,"n":498,"o":83.99,"t":"2026-09-10T04:00:00Z","v":55363,"vw":83.902228},{"c":85.0382,"h":85.2227,"l":84.6395,"n":255,"o":84.76,"t":"2026-09-11T04:00:00Z","v":9846,"vw":84.978879},{"c":84.2773,"h":84.582,"l":83.82,"n":253,"o":84.1,"t":"2026-09-14T04:00:00Z","v":10082,"vw":84.333709},{"c":83.8,"h":84.32,"l":83.7247,"n":378,"o":84.32,"t":"2026-09-15T04:00:00Z","v":50045,"vw":83.854602},{"c":83.5359,"h":84.3375,"l":82.76,"n":339,"o":84.12,"t":"2026-09-16T04:00:00Z","v":25556,"vw":83.769396},{"c":83.65,"h":84.81,"l":83.65,"n":241,"o":84.81,"t":"2026-09-17T04:00:00Z","v":14600,"vw":83.889023},{"c":83.3,"h":83.54,"l":83.0105,"n":994,"o":83.54,"t":"2026-09-18T04:00:00Z","v":24998,"vw":83.236114},{"c":83.44,"h":83.98,"l":83.09,"n":343,"o":83.98,"t":"2026-09-21T04:00:00Z","v":18336,"vw":83.560845},{"c":83.88,"h":84.07,"l":83.56,"n":219,"o":84.07,"t":"2026-09-22T04:00:00Z","v":12364,"vw":83.764516},{"c":83.45,"h":84.09,"l":83.425,"n":281,"o":83.65,"t":"2026-09-23T04:00:00Z","v":18731,"vw":83.74758},{"c":82.3233,"h":82.82,"l":81.985,"n":372,"o":82.82,"t":"2026-09-24T04:00:00Z","v":46764,"vw":82.329712},{"c":83.1857,"h":83.4513,"l":82.5351,"n":356,"o":82.5351,"t":"2026-09-25T04:00:00Z","v":10325,"vw":83.053917},{"c":82.17,"h":82.615,"l":81.94,"n":234,"o":82.525,"t":"2026-09-28T04:00:00Z","v":9887,"vw":82.269168},{"c":82.18,"h":82.59,"l":81.74,"n":451,"o":82.48,"t":"2026-09-29T04:00:00Z","v":33234,"vw":81.940514},{"c":81.46,"h":82.54,"l":81.46,"n":335,"o":82.54,"t":"2026-09-30T04:00:00Z","v":18792,"vw":81.989977},{"c":82.74,"h":82.852,"l":81.5051,"n":526,"o":81.92,"t":"2026-10-01T04:00:00Z","v":73366,"vw":82.360264},{"c":83.17,"h":83.768,"l":83.07,"n":288,"o":83.65,"t":"2026-10-02T04:00:00Z","v":17405,"vw":83.379029},{"c":83.25,"h":83.75,"l":82.4217,"n":288,"o":83.02,"t":"2026-10-05T04:00:00Z","v":35643,"vw":83.416492},{"c":83.86,"h":84.34,"l":83.62,"n":361,"o":83.62,"t":"2026-10-06T04:00:00Z","v":20717,"vw":83.985855},{"c":82.25,"h":83.28,"l":81.625,"n":395,"o":83.28,"t":"2026-10-07T04:00:00Z","v":17020,"vw":82.086636},{"c":82.69,"h":82.69,"l":81.4785,"n":400,"o":81.87,"t":"2026-10-08T04:00:00Z","v":83720,"vw":82.194176},{"c":82.69,"h":82.91,"l":82.405,"n":283,"o":82.85,"t":"2026-10-09T04:00:00Z","v":41842,"vw":82.81397},{"c":82.44,"h":83.015,"l":82.44,"n":291,"o":82.69,"t":"2026-10-12T04:00:00Z","v":34166,"vw":82.637898},{"c":82.7597,"h":82.97,"l":82.195,"n":217,"o":82.93,"t":"2026-10-13T04:00:00Z","v":23108,"vw":82.703685},{"c":81.94,"h":82.49,"l":81.238,"n":337,"o":82.24,"t":"2026-10-14T04:00:00Z","v":31482,"vw":81.628545},{"c":83.43,"h":83.43,"l":81.95,"n":277,"o":81.95,"t":"2026-10-15T04:00:00Z","v":19548,"vw":82.755748},{"c":83.03,"h":83.91,"l":82.7,"n":250,"o":83.52,"t":"2026-10-16T04:00:00Z","v":15162,"vw":83.181089},{"c":82.81,"h":83.3,"l":82.81,"n":343,"o":83.3,"t":"2026-10-19T04:00:00Z","v":26880,"vw":82.906415},{"c":83.73,"h":83.94,"l":82.78,"n":340,"o":82.81,"t":"2026-10-20T04:00:00Z","v":21190,"vw":83.513718},{"c":84.29,"h":84.45,"l":83.905,"n":301,"o":84.22,"t":"2026-10-21T04:00:00Z","v":86985,"vw":84.208505},{"c":84.86,"h":84.86,"l":83.31,"n":490,"o":83.59,"t":"2026-10-22T04:00:00Z","v":37566,"vw":84.130059}],"volatilityBars":[{"c":83.98,"h":83.98,"l":83.98,"n":5,"o":83.98,"t":"2026-09-21T13:30:00Z","v":1404,"vw":83.98},{"c":83.235,"h":83.28,"l":83.09,"n":12,"o":83.28,"t":"2026-09-21T14:00:00Z","v":1064,"vw":83.197529},{"c":83.45,"h":83.45,"l":83.27,"n":6,"o":83.27,"t":"2026-09-21T14:15:00Z","v":794,"vw":83.371935},{"c":83.495,"h":83.5,"l":83.33,"n":18,"o":83.37,"t":"2026-09-21T14:30:00Z","v":2287,"vw":83.408364},{"c":83.53,"h":83.54,"l":83.53,"n":2,"o":83.54,"t":"2026-09-21T14:45:00Z","v":300,"vw":83.533333},{"c":83.55,"h":83.55,"l":83.495,"n":9,"o":83.495,"t":"2026-09-21T15:00:00Z","v":665,"vw":83.506},{"c":83.67,"h":83.67,"l":83.67,"n":1,"o":83.67,"t":"2026-09-21T15:15:00Z","v":175,"vw":83.67},{"c":83.595,"h":83.595,"l":83.595,"n":2,"o":83.595,"t":"2026-09-21T15:30:00Z","v":135,"vw":83.595},{"c":83.6,"h":83.6,"l":83.6,"n":4,"o":83.6,"t":"2026-09-21T15:45:00Z","v":150,"vw":83.6},{"c":83.6,"h":83.63,"l":83.6,"n":5,"o":83.63,"t":"2026-09-21T16:00:00Z","v":1191,"vw":83.605277},{"c":83.685,"h":83.685,"l":83.685,"n":1,"o":83.685,"t":"2026-09-21T16:15:00Z","v":230,"vw":83.685},{"c":83.72,"h":83.72,"l":83.7,"n":4,"o":83.715,"t":"2026-09-21T16:30:00Z","v":364,"vw":83.712222},{"c":83.6576,"h":83.7,"l":83.6576,"n":4,"o":83.7,"t":"2026-09-21T16:45:00Z","v":628,"vw":83.672223},{"c":83.624,"h":83.63,"l":83.624,"n":2,"o":83.63,"t":"2026-09-21T17:00:00Z","v":479,"vw":83.62782},{"c":83.6301,"h":83.6301,"l":83.6301,"n":6,"o":83.6301,"t":"2026-09-21T17:15:00Z","v":287,"vw":83.6301},{"c":83.51,"h":83.51,"l":83.51,"n":2,"o":83.51,"t":"2026-09-21T17:45:00Z","v":113,"vw":83.51},{"c":83.54,"h":83.54,"l":83.54,"n":2,"o":83.54,"t":"2026-09-21T18:00:00Z","v":105,"vw":83.54},{"c":83.56,"h":83.56,"l":83.56,"n":3,"o":83.56,"t":"2026-09-21T18:15:00Z","v":173,"vw":83.56},{"c":83.6475,"h":83.6475,"l":83.6475,"n":1,"o":83.6475,"t":"2026-09-21T18:30:00Z","v":160,"vw":83.6475},{"c":83.655,"h":83.695,"l":83.655,"n":3,"o":83.695,"t":"2026-09-21T19:00:00Z","v":491,"vw":83.68602},{"c":83.63,"h":83.63,"l":83.63,"n":2,"o":83.63,"t":"2026-09-21T19:15:00Z","v":256,"vw":83.63},{"c":83.56,"h":83.585,"l":83.56,"n":5,"o":83.585,"t":"2026-09-21T19:30:00Z","v":862,"vw":83.568025},{"c":83.44,"h":83.585,"l":83.44,"n":20,"o":83.585,"t":"2026-09-21T19:45:00Z","v":2551,"vw":83.494886},{"c":83.93,"h":84.07,"l":83.93,"n":13,"o":84.07,"t":"2026-09-22T13:30:00Z","v":984,"vw":83.984017},{"c":83.85,"h":83.96,"l":83.85,"n":5,"o":83.96,"t":"2026-09-22T13:45:00Z","v":280,"vw":83.905},{"c":83.9165,"h":83.9165,"l":83.9165,"n":1,"o":83.9165,"t":"2026-09-22T14:00:00Z","v":550,"vw":83.9165},{"c":83.86,"h":83.86,"l":83.83,"n":2,"o":83.83,"t":"2026-09-22T14:15:00Z","v":340,"vw":83.851176},{"c":83.7,"h":83.85,"l":83.7,"n":9,"o":83.81,"t":"2026-09-22T14:30:00Z","v":731,"vw":83.752636},{"c":83.56,"h":83.61,"l":83.56,"n":7,"o":83.58,"t":"2026-09-22T14:45:00Z","v":772,"vw":83.591204},{"c":83.7,"h":83.7,"l":83.66,"n":4,"o":83.66,"t":"2026-09-22T15:00:00Z","v":1755,"vw":83.678234},{"c":83.78,"h":83.86,"l":83.78,"n":3,"o":83.86,"t":"2026-09-22T15:15:00Z","v":986,"vw":83.838333},{"c":83.58,"h":83.615,"l":83.58,"n":3,"o":83.58,"t":"2026-09-22T15:30:00Z","v":1498,"vw":83.601028},{"c":83.86,"h":83.86,"l":83.86,"n":1,"o":83.86,"t":"2026-09-22T16:00:00Z","v":260,"vw":83.86},{"c":83.906,"h":83.906,"l":83.906,"n":5,"o":83.906,"t":"2026-09-22T16:45:00Z","v":418,"vw":83.906},{"c":83.76,"h":83.76,"l":83.76,"n":1,"o":83.76,"t":"2026-09-22T17:00:00Z","v":180,"vw":83.76},{"c":83.8699,"h":83.8699,"l":83.78,"n":3,"o":83.78,"t":"2026-09-22T17:15:00Z","v":434,"vw":83.804339},{"c":83.83,"h":83.83,"l":83.83,"n":2,"o":83.83,"t":"2026-09-22T17:30:00Z","v":240,"vw":83.83},{"c":83.7179,"h":83.7179,"l":83.7179,"n":1,"o":83.7179,"t":"2026-09-22T18:30:00Z","v":195,"vw":83.7179},{"c":83.88,"h":83.88,"l":83.88,"n":6,"o":83.88,"t":"2026-09-22T19:45:00Z","v":322,"vw":83.88},{"c":83.83,"h":83.83,"l":83.65,"n":10,"o":83.65,"t":"2026-09-23T13:30:00Z","v":1316,"vw":83.784892},{"c":83.52,"h":83.58,"l":83.425,"n":13,"o":83.46,"t":"2026-09-23T13:45:00Z","v":1420,"vw":83.507198},{"c":83.62,"h":83.69,"l":83.55,"n":11,"o":83.55,"t":"2026-09-23T14:00:00Z","v":923,"vw":83.641486},{"c":83.58,"h":83.58,"l":83.58,"n":1,"o":83.58,"t":"2026-09-23T14:15:00Z","v":300,"vw":83.58},{"c":83.705,"h":83.705,"l":83.705,"n":2,"o":83.705,"t":"2026-09-23T14:30:00Z","v":148,"vw":83.705},{"c":83.82,"h":83.82,"l":83.82,"n":5,"o":83.82,"t":"2026-09-23T14:45:00Z","v":247,"vw":83.82},{"c":83.87,"h":83.87,"l":83.82,"n":9,"o":83.82,"t":"2026-09-23T15:00:00Z","v":502,"vw":83.859154},{"c":84.074,"h":84.09,"l":84.074,"n":4,"o":84.09,"t":"2026-09-23T15:15:00Z","v":241,"vw":84.082},{"c":84.03,"h":84.03,"l":84.03,"n":1,"o":84.03,"t":"2026-09-23T15:30:00Z","v":240,"vw":84.03},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-09-23T15:45:00Z","v":175,"vw":84},{"c":84.03,"h":84.03,"l":83.87,"n":12,"o":83.88,"t":"2026-09-23T16:00:00Z","v":3178,"vw":83.88583},{"c":83.945,"h":83.945,"l":83.945,"n":2,"o":83.945,"t":"2026-09-23T16:15:00Z","v":121,"vw":83.945},{"c":83.9501,"h":83.9501,"l":83.9501,"n":1,"o":83.9501,"t":"2026-09-23T16:30:00Z","v":194,"vw":83.9501},{"c":83.94,"h":83.975,"l":83.94,"n":2,"o":83.975,"t":"2026-09-23T16:45:00Z","v":521,"vw":83.948129},{"c":83.81,"h":83.96,"l":83.7402,"n":3,"o":83.96,"t":"2026-09-23T17:00:00Z","v":540,"vw":83.843411},{"c":83.8787,"h":83.8787,"l":83.83,"n":3,"o":83.83,"t":"2026-09-23T17:15:00Z","v":387,"vw":83.855287},{"c":83.87,"h":83.87,"l":83.87,"n":2,"o":83.87,"t":"2026-09-23T17:30:00Z","v":240,"vw":83.87},{"c":83.92,"h":83.92,"l":83.92,"n":3,"o":83.92,"t":"2026-09-23T18:15:00Z","v":259,"vw":83.92},{"c":83.76,"h":83.82,"l":83.72,"n":3,"o":83.82,"t":"2026-09-23T18:30:00Z","v":511,"vw":83.760235},{"c":83.63,"h":83.64,"l":83.615,"n":4,"o":83.615,"t":"2026-09-23T18:45:00Z","v":618,"vw":83.630574},{"c":83.6,"h":83.72,"l":83.6,"n":5,"o":83.72,"t":"2026-09-23T19:00:00Z","v":564,"vw":83.671229},{"c":83.555,"h":83.62,"l":83.555,"n":17,"o":83.61,"t":"2026-09-23T19:15:00Z","v":1935,"vw":83.610066},{"c":83.62,"h":83.62,"l":83.62,"n":3,"o":83.62,"t":"2026-09-23T19:30:00Z","v":232,"vw":83.62},{"c":83.45,"h":83.45,"l":83.44,"n":10,"o":83.44,"t":"2026-09-23T19:45:00Z","v":843,"vw":83.443846},{"c":82.8,"h":82.82,"l":82.8,"n":7,"o":82.82,"t":"2026-09-24T13:30:00Z","v":1418,"vw":82.807681},{"c":82.5727,"h":82.5727,"l":82.57,"n":2,"o":82.57,"t":"2026-09-24T14:00:00Z","v":216,"vw":82.57145},{"c":82.435,"h":82.48,"l":82.4,"n":42,"o":82.48,"t":"2026-09-24T14:15:00Z","v":4311,"vw":82.419855},{"c":82.475,"h":82.475,"l":82.475,"n":1,"o":82.475,"t":"2026-09-24T14:30:00Z","v":206,"vw":82.475},{"c":82.32,"h":82.4,"l":82.32,"n":15,"o":82.4,"t":"2026-09-24T14:45:00Z","v":1462,"vw":82.3875},{"c":82.3,"h":82.3,"l":82.3,"n":1,"o":82.3,"t":"2026-09-24T15:00:00Z","v":104,"vw":82.3},{"c":82.05,"h":82.1524,"l":82.05,"n":4,"o":82.1524,"t":"2026-09-24T15:15:00Z","v":373,"vw":82.110056},{"c":82.04,"h":82.04,"l":82.04,"n":3,"o":82.04,"t":"2026-09-24T15:30:00Z","v":128,"vw":82.04},{"c":82.075,"h":82.075,"l":82.075,"n":1,"o":82.075,"t":"2026-09-24T15:45:00Z","v":236,"vw":82.075},{"c":82.14,"h":82.17,"l":81.985,"n":7,"o":81.985,"t":"2026-09-24T16:15:00Z","v":2000,"vw":82.12925},{"c":82.625,"h":82.625,"l":82.625,"n":1,"o":82.625,"t":"2026-09-24T16:30:00Z","v":120,"vw":82.625},{"c":82.57,"h":82.61,"l":82.54,"n":5,"o":82.61,"t":"2026-09-24T16:45:00Z","v":750,"vw":82.57868},{"c":82.32,"h":82.32,"l":82.32,"n":3,"o":82.32,"t":"2026-09-24T17:30:00Z","v":205,"vw":82.32},{"c":82.315,"h":82.315,"l":82.315,"n":1,"o":82.315,"t":"2026-09-24T18:15:00Z","v":610,"vw":82.315},{"c":82.33,"h":82.33,"l":82.33,"n":4,"o":82.33,"t":"2026-09-24T18:30:00Z","v":934,"vw":82.33},{"c":82.36,"h":82.36,"l":82.36,"n":1,"o":82.36,"t":"2026-09-24T18:45:00Z","v":570,"vw":82.36},{"c":82.235,"h":82.235,"l":82.235,"n":1,"o":82.235,"t":"2026-09-24T19:00:00Z","v":700,"vw":82.235},{"c":82.28,"h":82.28,"l":82.235,"n":11,"o":82.24,"t":"2026-09-24T19:15:00Z","v":3585,"vw":82.25718},{"c":82.3883,"h":82.4,"l":82.26,"n":31,"o":82.26,"t":"2026-09-24T19:30:00Z","v":21874,"vw":82.301754},{"c":82.37,"h":82.37,"l":82.37,"n":4,"o":82.37,"t":"2026-09-24T19:45:00Z","v":3794,"vw":82.37},{"c":82.5351,"h":82.5351,"l":82.5351,"n":2,"o":82.5351,"t":"2026-09-25T13:30:00Z","v":429,"vw":82.5351},{"c":82.66,"h":82.66,"l":82.66,"n":1,"o":82.66,"t":"2026-09-25T14:00:00Z","v":152,"vw":82.66},{"c":82.69,"h":82.69,"l":82.69,"n":1,"o":82.69,"t":"2026-09-25T14:30:00Z","v":176,"vw":82.69},{"c":82.6948,"h":82.85,"l":82.6948,"n":2,"o":82.85,"t":"2026-09-25T14:45:00Z","v":639,"vw":82.801181},{"c":82.73,"h":82.73,"l":82.73,"n":1,"o":82.73,"t":"2026-09-25T15:15:00Z","v":205,"vw":82.73},{"c":82.62,"h":82.62,"l":82.62,"n":1,"o":82.62,"t":"2026-09-25T15:45:00Z","v":100,"vw":82.62},{"c":83.365,"h":83.365,"l":83.365,"n":1,"o":83.365,"t":"2026-09-25T16:00:00Z","v":533,"vw":83.365},{"c":83.4513,"h":83.4513,"l":83.4513,"n":1,"o":83.4513,"t":"2026-09-25T16:15:00Z","v":279,"vw":83.4513},{"c":83.255,"h":83.255,"l":83.145,"n":6,"o":83.1899,"t":"2026-09-25T17:30:00Z","v":1013,"vw":83.201396},{"c":83.235,"h":83.235,"l":83.235,"n":1,"o":83.235,"t":"2026-09-25T17:45:00Z","v":474,"vw":83.235},{"c":83.12,"h":83.12,"l":83.12,"n":1,"o":83.12,"t":"2026-09-25T18:00:00Z","v":208,"vw":83.12},{"c":83.19,"h":83.19,"l":83.19,"n":1,"o":83.19,"t":"2026-09-25T18:15:00Z","v":179,"vw":83.19},{"c":83.05,"h":83.05,"l":83.05,"n":1,"o":83.05,"t":"2026-09-25T18:30:00Z","v":320,"vw":83.05},{"c":83.09,"h":83.09,"l":83.09,"n":3,"o":83.09,"t":"2026-09-25T18:45:00Z","v":268,"vw":83.09},{"c":82.9389,"h":82.9389,"l":82.9389,"n":1,"o":82.9389,"t":"2026-09-25T19:00:00Z","v":105,"vw":82.9389},{"c":83.1099,"h":83.1099,"l":83.1099,"n":2,"o":83.1099,"t":"2026-09-25T19:30:00Z","v":1158,"vw":83.1099},{"c":82.57,"h":82.58,"l":82.57,"n":3,"o":82.58,"t":"2026-09-28T13:15:00Z","v":1100,"vw":82.570909},{"c":82.43,"h":82.525,"l":82.43,"n":5,"o":82.525,"t":"2026-09-28T13:45:00Z","v":233,"vw":82.4775},{"c":82.61,"h":82.61,"l":82.61,"n":1,"o":82.61,"t":"2026-09-28T14:15:00Z","v":153,"vw":82.61},{"c":82.47,"h":82.47,"l":82.47,"n":3,"o":82.47,"t":"2026-09-28T14:30:00Z","v":153,"vw":82.47},{"c":82.1299,"h":82.1299,"l":82.1299,"n":1,"o":82.1299,"t":"2026-09-28T14:45:00Z","v":100,"vw":82.1299},{"c":82.615,"h":82.615,"l":81.94,"n":10,"o":81.94,"t":"2026-09-28T16:15:00Z","v":1256,"vw":82.368481},{"c":82.09,"h":82.44,"l":82.09,"n":11,"o":82.41,"t":"2026-09-28T16:30:00Z","v":603,"vw":82.303571},{"c":81.985,"h":82.23,"l":81.985,"n":3,"o":82.23,"t":"2026-09-28T16:45:00Z","v":1188,"vw":82.033711},{"c":82.35,"h":82.35,"l":82.35,"n":2,"o":82.35,"t":"2026-09-28T17:45:00Z","v":151,"vw":82.35},{"c":82.41,"h":82.41,"l":82.41,"n":2,"o":82.41,"t":"2026-09-28T18:00:00Z","v":353,"vw":82.41},{"c":82.33,"h":82.33,"l":82.33,"n":1,"o":82.33,"t":"2026-09-28T18:30:00Z","v":553,"vw":82.33},{"c":82.2346,"h":82.28,"l":82.2346,"n":4,"o":82.28,"t":"2026-09-28T19:00:00Z","v":725,"vw":82.270556},{"c":82.17,"h":82.2,"l":82.17,"n":12,"o":82.2,"t":"2026-09-28T19:45:00Z","v":621,"vw":82.18456},{"c":82.48,"h":82.48,"l":82.48,"n":9,"o":82.48,"t":"2026-09-29T13:30:00Z","v":285,"vw":82.48},{"c":82.489,"h":82.489,"l":82.489,"n":2,"o":82.489,"t":"2026-09-29T13:45:00Z","v":158,"vw":82.489},{"c":82.59,"h":82.59,"l":82.32,"n":5,"o":82.32,"t":"2026-09-29T14:00:00Z","v":445,"vw":82.514694},{"c":82.101,"h":82.14,"l":82.101,"n":15,"o":82.14,"t":"2026-09-29T14:30:00Z","v":1667,"vw":82.121617},{"c":82.195,"h":82.195,"l":82.12,"n":2,"o":82.12,"t":"2026-09-29T14:45:00Z","v":371,"vw":82.156792},{"c":82.124,"h":82.124,"l":82.124,"n":2,"o":82.124,"t":"2026-09-29T15:00:00Z","v":321,"vw":82.124},{"c":81.84,"h":81.85,"l":81.775,"n":6,"o":81.775,"t":"2026-09-29T15:30:00Z","v":461,"vw":81.813886},{"c":81.9427,"h":81.9427,"l":81.8459,"n":3,"o":81.8459,"t":"2026-09-29T16:15:00Z","v":1764,"vw":81.918679},{"c":81.8214,"h":81.8795,"l":81.8214,"n":5,"o":81.8795,"t":"2026-09-29T16:30:00Z","v":308,"vw":81.857762},{"c":81.755,"h":81.78,"l":81.755,"n":6,"o":81.78,"t":"2026-09-29T16:45:00Z","v":2791,"vw":81.775315},{"c":81.74,"h":81.74,"l":81.74,"n":6,"o":81.74,"t":"2026-09-29T17:00:00Z","v":326,"vw":81.74},{"c":81.86,"h":81.86,"l":81.795,"n":11,"o":81.795,"t":"2026-09-29T17:30:00Z","v":1572,"vw":81.842599},{"c":81.82,"h":81.91,"l":81.82,"n":17,"o":81.91,"t":"2026-09-29T17:45:00Z","v":10904,"vw":81.897046},{"c":81.835,"h":82.0022,"l":81.835,"n":8,"o":82.0022,"t":"2026-09-29T18:00:00Z","v":1051,"vw":81.947691},{"c":81.865,"h":81.9,"l":81.865,"n":3,"o":81.9,"t":"2026-09-29T18:15:00Z","v":1105,"vw":81.870054},{"c":82.05,"h":82.05,"l":82.04,"n":3,"o":82.04,"t":"2026-09-29T18:30:00Z","v":946,"vw":82.044666},{"c":81.975,"h":81.9802,"l":81.9582,"n":14,"o":81.9802,"t":"2026-09-29T18:45:00Z","v":3096,"vw":81.972988},{"c":81.995,"h":81.995,"l":81.995,"n":2,"o":81.995,"t":"2026-09-29T19:00:00Z","v":339,"vw":81.995},{"c":82.18,"h":82.18,"l":82.13,"n":9,"o":82.13,"t":"2026-09-29T19:45:00Z","v":893,"vw":82.174279},{"c":82.54,"h":82.54,"l":82.54,"n":8,"o":82.54,"t":"2026-09-30T13:30:00Z","v":1162,"vw":82.54},{"c":81.88,"h":82.11,"l":81.88,"n":26,"o":82.11,"t":"2026-09-30T14:00:00Z","v":4658,"vw":81.937317},{"c":82.21,"h":82.21,"l":82.21,"n":2,"o":82.21,"t":"2026-09-30T14:15:00Z","v":228,"vw":82.21},{"c":81.825,"h":81.825,"l":81.825,"n":1,"o":81.825,"t":"2026-09-30T14:30:00Z","v":233,"vw":81.825},{"c":82.065,"h":82.11,"l":81.98,"n":7,"o":81.98,"t":"2026-09-30T14:45:00Z","v":1112,"vw":82.037281},{"c":82.05,"h":82.1,"l":82.05,"n":4,"o":82.1,"t":"2026-09-30T15:00:00Z","v":2811,"vw":82.082284},{"c":81.975,"h":82.06,"l":81.975,"n":4,"o":82.06,"t":"2026-09-30T15:15:00Z","v":309,"vw":82.021538},{"c":81.95,"h":81.95,"l":81.94,"n":8,"o":81.94,"t":"2026-09-30T15:30:00Z","v":1495,"vw":81.945286},{"c":81.815,"h":81.815,"l":81.815,"n":1,"o":81.815,"t":"2026-09-30T15:45:00Z","v":150,"vw":81.815},{"c":81.89,"h":81.89,"l":81.89,"n":1,"o":81.89,"t":"2026-09-30T16:00:00Z","v":198,"vw":81.89},{"c":81.965,"h":81.965,"l":81.965,"n":3,"o":81.965,"t":"2026-09-30T16:30:00Z","v":272,"vw":81.965},{"c":81.88,"h":81.88,"l":81.88,"n":1,"o":81.88,"t":"2026-09-30T16:45:00Z","v":106,"vw":81.88},{"c":81.8108,"h":81.83,"l":81.8108,"n":3,"o":81.83,"t":"2026-09-30T17:00:00Z","v":606,"vw":81.817584},{"c":81.7076,"h":81.7076,"l":81.7076,"n":1,"o":81.7076,"t":"2026-09-30T17:15:00Z","v":267,"vw":81.7076},{"c":81.8469,"h":81.8469,"l":81.8469,"n":1,"o":81.8469,"t":"2026-09-30T17:30:00Z","v":100,"vw":81.8469},{"c":81.85,"h":81.85,"l":81.85,"n":6,"o":81.85,"t":"2026-09-30T18:00:00Z","v":271,"vw":81.85},{"c":81.8,"h":81.8,"l":81.8,"n":1,"o":81.8,"t":"2026-09-30T18:15:00Z","v":126,"vw":81.8},{"c":81.82,"h":81.82,"l":81.82,"n":2,"o":81.82,"t":"2026-09-30T18:30:00Z","v":420,"vw":81.82},{"c":81.8,"h":81.8,"l":81.8,"n":2,"o":81.8,"t":"2026-09-30T18:45:00Z","v":232,"vw":81.8},{"c":81.78,"h":81.78,"l":81.78,"n":3,"o":81.78,"t":"2026-09-30T19:00:00Z","v":253,"vw":81.78},{"c":81.6,"h":81.6,"l":81.6,"n":2,"o":81.6,"t":"2026-09-30T19:45:00Z","v":144,"vw":81.6},{"c":81.46,"h":81.46,"l":81.46,"n":3,"o":81.46,"t":"2026-09-30T20:00:00Z","v":170,"vw":81.46},{"c":81.78,"h":82.3,"l":81.78,"n":16,"o":81.92,"t":"2026-10-01T13:30:00Z","v":20495,"vw":81.873928},{"c":82.048,"h":82.048,"l":81.989,"n":3,"o":81.989,"t":"2026-10-01T13:45:00Z","v":740,"vw":82.028865},{"c":81.7499,"h":81.7499,"l":81.5051,"n":11,"o":81.5051,"t":"2026-10-01T14:00:00Z","v":966,"vw":81.632679},{"c":81.97,"h":81.97,"l":81.895,"n":3,"o":81.895,"t":"2026-10-01T14:30:00Z","v":664,"vw":81.951476},{"c":81.75,"h":81.75,"l":81.75,"n":1,"o":81.75,"t":"2026-10-01T15:00:00Z","v":135,"vw":81.75},{"c":81.74,"h":81.87,"l":81.6701,"n":6,"o":81.6701,"t":"2026-10-01T15:15:00Z","v":1729,"vw":81.805569},{"c":81.9052,"h":81.9052,"l":81.68,"n":10,"o":81.68,"t":"2026-10-01T15:30:00Z","v":1370,"vw":81.822185},{"c":81.872,"h":81.872,"l":81.872,"n":3,"o":81.872,"t":"2026-10-01T15:45:00Z","v":322,"vw":81.872},{"c":82.41,"h":82.442,"l":82.25,"n":10,"o":82.25,"t":"2026-10-01T16:15:00Z","v":1184,"vw":82.387395},{"c":82.5172,"h":82.56,"l":82.5172,"n":2,"o":82.56,"t":"2026-10-01T16:30:00Z","v":349,"vw":82.533879},{"c":82.49,"h":82.52,"l":82.49,"n":6,"o":82.52,"t":"2026-10-01T16:45:00Z","v":2762,"vw":82.500912},{"c":82.47,"h":82.505,"l":82.47,"n":3,"o":82.505,"t":"2026-10-01T17:00:00Z","v":791,"vw":82.49335},{"c":82.56,"h":82.56,"l":82.47,"n":4,"o":82.47,"t":"2026-10-01T17:15:00Z","v":414,"vw":82.509474},{"c":82.74,"h":82.852,"l":82.74,"n":8,"o":82.852,"t":"2026-10-01T17:30:00Z","v":771,"vw":82.789448},{"c":82.58,"h":82.61,"l":82.45,"n":8,"o":82.45,"t":"2026-10-01T18:00:00Z","v":712,"vw":82.567037},{"c":82.6,"h":82.71,"l":82.58,"n":19,"o":82.665,"t":"2026-10-01T18:15:00Z","v":7532,"vw":82.686775},{"c":82.72,"h":82.815,"l":82.545,"n":59,"o":82.545,"t":"2026-10-01T18:30:00Z","v":6980,"vw":82.698577},{"c":82.68,"h":82.71,"l":82.66,"n":102,"o":82.69,"t":"2026-10-01T18:45:00Z","v":10064,"vw":82.686606},{"c":82.665,"h":82.665,"l":82.65,"n":6,"o":82.65,"t":"2026-10-01T19:00:00Z","v":652,"vw":82.661699},{"c":82.72,"h":82.74,"l":82.72,"n":8,"o":82.74,"t":"2026-10-01T19:15:00Z","v":802,"vw":82.733153},{"c":82.79,"h":82.81,"l":82.79,"n":12,"o":82.81,"t":"2026-10-01T19:30:00Z","v":2848,"vw":82.806627},{"c":82.74,"h":82.8,"l":82.71,"n":29,"o":82.765,"t":"2026-10-01T19:45:00Z","v":7887,"vw":82.74647},{"c":83.65,"h":83.65,"l":83.65,"n":4,"o":83.65,"t":"2026-10-02T13:30:00Z","v":130,"vw":83.65},{"c":83.132,"h":83.74,"l":83.132,"n":2,"o":83.74,"t":"2026-10-02T13:45:00Z","v":340,"vw":83.310824},{"c":83.3098,"h":83.38,"l":83.28,"n":12,"o":83.38,"t":"2026-10-02T14:00:00Z","v":971,"vw":83.328775},{"c":83.3456,"h":83.45,"l":83.31,"n":13,"o":83.38,"t":"2026-10-02T14:15:00Z","v":824,"vw":83.366878},{"c":83.52,"h":83.52,"l":83.52,"n":3,"o":83.52,"t":"2026-10-02T14:30:00Z","v":362,"vw":83.52},{"c":83.68,"h":83.768,"l":83.68,"n":3,"o":83.768,"t":"2026-10-02T14:45:00Z","v":390,"vw":83.742118},{"c":83.3685,"h":83.72,"l":83.3685,"n":8,"o":83.72,"t":"2026-10-02T15:00:00Z","v":985,"vw":83.480423},{"c":83.07,"h":83.07,"l":83.07,"n":1,"o":83.07,"t":"2026-10-02T15:15:00Z","v":260,"vw":83.07},{"c":83.35,"h":83.51,"l":83.35,"n":2,"o":83.51,"t":"2026-10-02T16:00:00Z","v":236,"vw":83.417797},{"c":83.262,"h":83.335,"l":83.262,"n":3,"o":83.335,"t":"2026-10-02T16:15:00Z","v":532,"vw":83.304068},{"c":83.38,"h":83.38,"l":83.38,"n":1,"o":83.38,"t":"2026-10-02T16:45:00Z","v":156,"vw":83.38},{"c":83.425,"h":83.425,"l":83.425,"n":1,"o":83.425,"t":"2026-10-02T17:00:00Z","v":113,"vw":83.425},{"c":83.3801,"h":83.3801,"l":83.3801,"n":1,"o":83.3801,"t":"2026-10-02T17:15:00Z","v":575,"vw":83.3801},{"c":83.3381,"h":83.4,"l":83.33,"n":6,"o":83.4,"t":"2026-10-02T17:45:00Z","v":4789,"vw":83.392511},{"c":83.315,"h":83.315,"l":83.315,"n":1,"o":83.315,"t":"2026-10-02T18:00:00Z","v":176,"vw":83.315},{"c":83.31,"h":83.31,"l":83.31,"n":6,"o":83.31,"t":"2026-10-02T18:15:00Z","v":347,"vw":83.31},{"c":83.35,"h":83.35,"l":83.35,"n":1,"o":83.35,"t":"2026-10-02T18:30:00Z","v":200,"vw":83.35},{"c":83.41,"h":83.41,"l":83.41,"n":2,"o":83.41,"t":"2026-10-02T19:00:00Z","v":486,"vw":83.41},{"c":83.3676,"h":83.38,"l":83.3676,"n":8,"o":83.37,"t":"2026-10-02T19:15:00Z","v":727,"vw":83.373624},{"c":83.37,"h":83.37,"l":83.37,"n":2,"o":83.37,"t":"2026-10-02T19:30:00Z","v":122,"vw":83.37},{"c":83.17,"h":83.35,"l":83.17,"n":17,"o":83.35,"t":"2026-10-02T19:45:00Z","v":1181,"vw":83.201919},{"c":82.58,"h":83.02,"l":82.58,"n":8,"o":83.02,"t":"2026-10-05T13:30:00Z","v":1419,"vw":82.944063},{"c":82.44,"h":82.44,"l":82.4217,"n":4,"o":82.4217,"t":"2026-10-05T13:45:00Z","v":2023,"vw":82.422612},{"c":82.84,"h":82.84,"l":82.84,"n":3,"o":82.84,"t":"2026-10-05T14:00:00Z","v":103,"vw":82.84},{"c":83.3467,"h":83.3467,"l":83.3467,"n":1,"o":83.3467,"t":"2026-10-05T14:15:00Z","v":105,"vw":83.3467},{"c":83.0344,"h":83.1958,"l":83.0344,"n":7,"o":83.1958,"t":"2026-10-05T14:30:00Z","v":1030,"vw":83.130236},{"c":83.0467,"h":83.175,"l":83.0467,"n":4,"o":83.175,"t":"2026-10-05T15:00:00Z","v":3099,"vw":83.109339},{"c":83.46,"h":83.46,"l":83.3501,"n":2,"o":83.3501,"t":"2026-10-05T16:00:00Z","v":3507,"vw":83.353296},{"c":83.505,"h":83.505,"l":83.4499,"n":14,"o":83.4499,"t":"2026-10-05T16:15:00Z","v":1406,"vw":83.473542},{"c":83.61,"h":83.61,"l":83.61,"n":2,"o":83.61,"t":"2026-10-05T16:45:00Z","v":118,"vw":83.61},{"c":83.49,"h":83.525,"l":83.49,"n":3,"o":83.525,"t":"2026-10-05T17:00:00Z","v":2252,"vw":83.493833},{"c":83.4278,"h":83.48,"l":83.4278,"n":7,"o":83.465,"t":"2026-10-05T17:15:00Z","v":1115,"vw":83.449478},{"c":83.46,"h":83.475,"l":83.46,"n":4,"o":83.475,"t":"2026-10-05T17:30:00Z","v":449,"vw":83.464719},{"c":83.71,"h":83.71,"l":83.6,"n":2,"o":83.6,"t":"2026-10-05T17:45:00Z","v":274,"vw":83.656204},{"c":83.69,"h":83.69,"l":83.69,"n":4,"o":83.69,"t":"2026-10-05T18:15:00Z","v":241,"vw":83.69},{"c":83.69,"h":83.69,"l":83.69,"n":1,"o":83.69,"t":"2026-10-05T18:30:00Z","v":692,"vw":83.69},{"c":83.5899,"h":83.5899,"l":83.5,"n":3,"o":83.5,"t":"2026-10-05T18:45:00Z","v":368,"vw":83.532172},{"c":83.71,"h":83.71,"l":83.71,"n":2,"o":83.71,"t":"2026-10-05T19:00:00Z","v":249,"vw":83.71},{"c":83.75,"h":83.75,"l":83.72,"n":31,"o":83.73,"t":"2026-10-05T19:15:00Z","v":11473,"vw":83.729127},{"c":83.6644,"h":83.6644,"l":83.64,"n":5,"o":83.64,"t":"2026-10-05T19:30:00Z","v":680,"vw":83.66064},{"c":83.25,"h":83.54,"l":83.25,"n":24,"o":83.54,"t":"2026-10-05T19:45:00Z","v":2777,"vw":83.322123},{"c":83.62,"h":83.62,"l":83.62,"n":4,"o":83.62,"t":"2026-10-06T13:30:00Z","v":824,"vw":83.62},{"c":84.075,"h":84.075,"l":84.075,"n":1,"o":84.075,"t":"2026-10-06T14:15:00Z","v":140,"vw":84.075},{"c":83.93,"h":83.93,"l":83.7701,"n":16,"o":83.8267,"t":"2026-10-06T14:30:00Z","v":6663,"vw":83.871714},{"c":84.021,"h":84.021,"l":83.97,"n":5,"o":83.978,"t":"2026-10-06T14:45:00Z","v":481,"vw":83.995094},{"c":84.09,"h":84.09,"l":84.09,"n":4,"o":84.09,"t":"2026-10-06T15:00:00Z","v":111,"vw":84.09},{"c":84.33,"h":84.33,"l":84.33,"n":2,"o":84.33,"t":"2026-10-06T15:15:00Z","v":393,"vw":84.33},{"c":84.315,"h":84.315,"l":84.315,"n":1,"o":84.315,"t":"2026-10-06T15:45:00Z","v":107,"vw":84.315},{"c":84.305,"h":84.34,"l":84.305,"n":2,"o":84.34,"t":"2026-10-06T16:00:00Z","v":410,"vw":84.322073},{"c":84.3004,"h":84.3099,"l":84.3004,"n":2,"o":84.3099,"t":"2026-10-06T16:30:00Z","v":767,"vw":84.301824},{"c":84.225,"h":84.225,"l":84.225,"n":1,"o":84.225,"t":"2026-10-06T17:15:00Z","v":155,"vw":84.225},{"c":84.0801,"h":84.0801,"l":84.0801,"n":1,"o":84.0801,"t":"2026-10-06T17:45:00Z","v":404,"vw":84.0801},{"c":84.1,"h":84.13,"l":84.1,"n":8,"o":84.13,"t":"2026-10-06T18:15:00Z","v":4304,"vw":84.121241},{"c":83.93,"h":83.93,"l":83.9,"n":2,"o":83.9,"t":"2026-10-06T18:30:00Z","v":207,"vw":83.914493},{"c":83.965,"h":83.965,"l":83.93,"n":6,"o":83.93,"t":"2026-10-06T18:45:00Z","v":850,"vw":83.945254},{"c":83.9216,"h":83.98,"l":83.9216,"n":3,"o":83.98,"t":"2026-10-06T19:15:00Z","v":844,"vw":83.928687},{"c":83.83,"h":83.83,"l":83.83,"n":1,"o":83.83,"t":"2026-10-06T19:30:00Z","v":282,"vw":83.83},{"c":83.86,"h":83.86,"l":83.86,"n":1,"o":83.86,"t":"2026-10-06T19:45:00Z","v":125,"vw":83.86},{"c":82.85,"h":83.28,"l":82.85,"n":6,"o":83.28,"t":"2026-10-07T13:30:00Z","v":322,"vw":83.103288},{"c":82.24,"h":82.24,"l":82.24,"n":1,"o":82.24,"t":"2026-10-07T14:00:00Z","v":142,"vw":82.24},{"c":81.85,"h":81.91,"l":81.85,"n":3,"o":81.91,"t":"2026-10-07T14:30:00Z","v":420,"vw":81.883414},{"c":81.86,"h":81.86,"l":81.765,"n":4,"o":81.765,"t":"2026-10-07T14:45:00Z","v":407,"vw":81.824843},{"c":81.805,"h":81.805,"l":81.7499,"n":7,"o":81.7499,"t":"2026-10-07T15:00:00Z","v":2934,"vw":81.776872},{"c":81.625,"h":81.625,"l":81.625,"n":5,"o":81.625,"t":"2026-10-07T15:15:00Z","v":145,"vw":81.625},{"c":81.798,"h":81.798,"l":81.71,"n":4,"o":81.71,"t":"2026-10-07T15:45:00Z","v":440,"vw":81.730903},{"c":81.9601,"h":81.9601,"l":81.9601,"n":1,"o":81.9601,"t":"2026-10-07T16:15:00Z","v":100,"vw":81.9601},{"c":82.15,"h":82.15,"l":82.14,"n":5,"o":82.14,"t":"2026-10-07T17:00:00Z","v":379,"vw":82.145744},{"c":82.25,"h":82.25,"l":82.25,"n":1,"o":82.25,"t":"2026-10-07T17:15:00Z","v":130,"vw":82.25},{"c":82.26,"h":82.26,"l":82.21,"n":3,"o":82.21,"t":"2026-10-07T17:30:00Z","v":292,"vw":82.228729},{"c":82.1279,"h":82.17,"l":82.1279,"n":2,"o":82.17,"t":"2026-10-07T18:15:00Z","v":250,"vw":82.15316},{"c":82.16,"h":82.16,"l":82.16,"n":2,"o":82.16,"t":"2026-10-07T18:30:00Z","v":237,"vw":82.16},{"c":82.231,"h":82.231,"l":82.13,"n":4,"o":82.13,"t":"2026-10-07T18:45:00Z","v":246,"vw":82.172682},{"c":82.2001,"h":82.23,"l":82.2,"n":24,"o":82.22,"t":"2026-10-07T19:00:00Z","v":5797,"vw":82.209137},{"c":82.29,"h":82.29,"l":82.29,"n":5,"o":82.29,"t":"2026-10-07T19:15:00Z","v":206,"vw":82.29},{"c":82.335,"h":82.335,"l":82.335,"n":5,"o":82.335,"t":"2026-10-07T19:30:00Z","v":249,"vw":82.335},{"c":82.25,"h":82.291,"l":82.25,"n":16,"o":82.291,"t":"2026-10-07T19:45:00Z","v":435,"vw":82.275231},{"c":81.87,"h":81.87,"l":81.87,"n":4,"o":81.87,"t":"2026-10-08T13:30:00Z","v":1106,"vw":81.87},{"c":82.255,"h":82.255,"l":82.2,"n":6,"o":82.2,"t":"2026-10-08T14:00:00Z","v":648,"vw":82.212098},{"c":81.925,"h":81.925,"l":81.925,"n":1,"o":81.925,"t":"2026-10-08T14:30:00Z","v":300,"vw":81.925},{"c":81.815,"h":81.815,"l":81.815,"n":1,"o":81.815,"t":"2026-10-08T14:45:00Z","v":168,"vw":81.815},{"c":81.7,"h":81.76,"l":81.7,"n":7,"o":81.76,"t":"2026-10-08T15:00:00Z","v":510,"vw":81.717285},{"c":81.4785,"h":81.4785,"l":81.4785,"n":3,"o":81.4785,"t":"2026-10-08T15:15:00Z","v":191,"vw":81.4785},{"c":81.82,"h":81.82,"l":81.6861,"n":3,"o":81.6861,"t":"2026-10-08T15:45:00Z","v":24996,"vw":81.819464},{"c":81.88,"h":81.88,"l":81.87,"n":4,"o":81.87,"t":"2026-10-08T16:00:00Z","v":1195,"vw":81.870906},{"c":81.995,"h":81.995,"l":81.99,"n":6,"o":81.99,"t":"2026-10-08T16:15:00Z","v":352,"vw":81.991966},{"c":82.075,"h":82.09,"l":82.075,"n":6,"o":82.085,"t":"2026-10-08T16:30:00Z","v":1581,"vw":82.088145},{"c":82.04,"h":82.14,"l":82.04,"n":3,"o":82.14,"t":"2026-10-08T16:45:00Z","v":1595,"vw":82.119561},{"c":81.905,"h":82.07,"l":81.905,"n":4,"o":82.07,"t":"2026-10-08T17:15:00Z","v":229,"vw":81.9875},{"c":82.12,"h":82.12,"l":82.12,"n":1,"o":82.12,"t":"2026-10-08T17:30:00Z","v":941,"vw":82.12},{"c":82.313,"h":82.313,"l":82.313,"n":1,"o":82.313,"t":"2026-10-08T17:45:00Z","v":156,"vw":82.313},{"c":82.36,"h":82.36,"l":82.36,"n":1,"o":82.36,"t":"2026-10-08T18:00:00Z","v":238,"vw":82.36},{"c":82.465,"h":82.465,"l":82.465,"n":1,"o":82.465,"t":"2026-10-08T18:15:00Z","v":469,"vw":82.465},{"c":82.39,"h":82.39,"l":82.39,"n":2,"o":82.39,"t":"2026-10-08T18:45:00Z","v":193,"vw":82.39},{"c":82.535,"h":82.535,"l":82.38,"n":77,"o":82.42,"t":"2026-10-08T19:00:00Z","v":35578,"vw":82.403591},{"c":82.6,"h":82.63,"l":82.6,"n":5,"o":82.63,"t":"2026-10-08T19:15:00Z","v":357,"vw":82.613393},{"c":82.61,"h":82.61,"l":82.61,"n":4,"o":82.61,"t":"2026-10-08T19:30:00Z","v":217,"vw":82.61},{"c":82.63,"h":82.69,"l":82.6,"n":53,"o":82.65,"t":"2026-10-08T19:45:00Z","v":7846,"vw":82.64048},{"c":82.69,"h":82.69,"l":82.69,"n":6,"o":82.69,"t":"2026-10-08T20:00:00Z","v":213,"vw":82.69},{"c":82.71,"h":82.71,"l":82.7,"n":6,"o":82.7,"t":"2026-10-08T21:00:00Z","v":1998,"vw":82.704995},{"c":82.85,"h":82.85,"l":82.85,"n":1,"o":82.85,"t":"2026-10-09T13:30:00Z","v":592,"vw":82.85},{"c":82.58,"h":82.58,"l":82.405,"n":5,"o":82.405,"t":"2026-10-09T13:45:00Z","v":432,"vw":82.506744},{"c":82.7299,"h":82.7299,"l":82.7299,"n":3,"o":82.7299,"t":"2026-10-09T14:00:00Z","v":338,"vw":82.7299},{"c":82.735,"h":82.735,"l":82.735,"n":1,"o":82.735,"t":"2026-10-09T15:30:00Z","v":129,"vw":82.735},{"c":82.67,"h":82.67,"l":82.67,"n":1,"o":82.67,"t":"2026-10-09T15:45:00Z","v":112,"vw":82.67},{"c":82.59,"h":82.59,"l":82.59,"n":1,"o":82.59,"t":"2026-10-09T16:15:00Z","v":200,"vw":82.59},{"c":82.6299,"h":82.6299,"l":82.6299,"n":2,"o":82.6299,"t":"2026-10-09T16:30:00Z","v":123,"vw":82.6299},{"c":82.66,"h":82.66,"l":82.66,"n":3,"o":82.66,"t":"2026-10-09T16:45:00Z","v":199,"vw":82.66},{"c":82.7283,"h":82.7283,"l":82.7283,"n":1,"o":82.7283,"t":"2026-10-09T17:00:00Z","v":160,"vw":82.7283},{"c":82.6461,"h":82.6461,"l":82.6461,"n":2,"o":82.6461,"t":"2026-10-09T17:15:00Z","v":442,"vw":82.6461},{"c":82.845,"h":82.8455,"l":82.845,"n":3,"o":82.8455,"t":"2026-10-09T18:15:00Z","v":1169,"vw":82.845453},{"c":82.8064,"h":82.8064,"l":82.8064,"n":1,"o":82.8064,"t":"2026-10-09T18:30:00Z","v":166,"vw":82.8064},{"c":82.875,"h":82.875,"l":82.8375,"n":2,"o":82.8375,"t":"2026-10-09T18:45:00Z","v":1271,"vw":82.863788},{"c":82.898,"h":82.91,"l":82.87,"n":47,"o":82.9,"t":"2026-10-09T19:00:00Z","v":22883,"vw":82.879586},{"c":82.82,"h":82.82,"l":82.82,"n":2,"o":82.82,"t":"2026-10-09T19:30:00Z","v":102,"vw":82.82},{"c":82.69,"h":82.755,"l":82.69,"n":42,"o":82.755,"t":"2026-10-09T19:45:00Z","v":10828,"vw":82.694258},{"c":82.86,"h":82.86,"l":82.69,"n":6,"o":82.69,"t":"2026-10-12T13:30:00Z","v":978,"vw":82.73982},{"c":82.66,"h":82.66,"l":82.59,"n":7,"o":82.59,"t":"2026-10-12T13:45:00Z","v":1900,"vw":82.652632},{"c":82.835,"h":82.96,"l":82.835,"n":9,"o":82.8809,"t":"2026-10-12T14:15:00Z","v":2772,"vw":82.93778},{"c":83.015,"h":83.015,"l":82.9501,"n":5,"o":82.9501,"t":"2026-10-12T14:30:00Z","v":528,"vw":82.996404},{"c":83.01,"h":83.01,"l":82.92,"n":5,"o":82.92,"t":"2026-10-12T15:00:00Z","v":473,"vw":82.989215},{"c":82.985,"h":82.985,"l":82.985,"n":2,"o":82.985,"t":"2026-10-12T15:45:00Z","v":417,"vw":82.985},{"c":82.8754,"h":82.8754,"l":82.8754,"n":1,"o":82.8754,"t":"2026-10-12T16:15:00Z","v":261,"vw":82.8754},{"c":82.8799,"h":82.8799,"l":82.8799,"n":4,"o":82.8799,"t":"2026-10-12T16:30:00Z","v":295,"vw":82.8799},{"c":82.81,"h":82.81,"l":82.81,"n":1,"o":82.81,"t":"2026-10-12T16:45:00Z","v":112,"vw":82.81},{"c":82.86,"h":82.86,"l":82.8334,"n":2,"o":82.8334,"t":"2026-10-12T17:00:00Z","v":385,"vw":82.84784},{"c":82.8301,"h":82.9,"l":82.8301,"n":8,"o":82.89,"t":"2026-10-12T17:15:00Z","v":2958,"vw":82.877237},{"c":82.86,"h":82.86,"l":82.86,"n":1,"o":82.86,"t":"2026-10-12T17:30:00Z","v":343,"vw":82.86},{"c":82.7001,"h":82.7001,"l":82.7001,"n":1,"o":82.7001,"t":"2026-10-12T18:00:00Z","v":159,"vw":82.7001},{"c":82.57,"h":82.57,"l":82.5,"n":79,"o":82.53,"t":"2026-10-12T18:45:00Z","v":16815,"vw":82.522544},{"c":82.5999,"h":82.5999,"l":82.5999,"n":3,"o":82.5999,"t":"2026-10-12T19:00:00Z","v":165,"vw":82.5999},{"c":82.495,"h":82.5,"l":82.495,"n":7,"o":82.5,"t":"2026-10-12T19:30:00Z","v":601,"vw":82.497141},{"c":82.44,"h":82.48,"l":82.44,"n":13,"o":82.48,"t":"2026-10-12T19:45:00Z","v":3074,"vw":82.447535},{"c":82.9,"h":82.93,"l":82.89,"n":10,"o":82.93,"t":"2026-10-13T13:30:00Z","v":2580,"vw":82.89938},{"c":82.97,"h":82.97,"l":82.96,"n":3,"o":82.96,"t":"2026-10-13T13:45:00Z","v":1240,"vw":82.964032},{"c":82.36,"h":82.39,"l":82.29,"n":12,"o":82.37,"t":"2026-10-13T14:00:00Z","v":2058,"vw":82.368981},{"c":82.195,"h":82.195,"l":82.195,"n":1,"o":82.195,"t":"2026-10-13T14:45:00Z","v":158,"vw":82.195},{"c":82.2328,"h":82.2328,"l":82.2328,"n":1,"o":82.2328,"t":"2026-10-13T15:00:00Z","v":138,"vw":82.2328},{"c":82.2099,"h":82.2099,"l":82.206,"n":5,"o":82.206,"t":"2026-10-13T16:15:00Z","v":580,"vw":82.208895},{"c":82.3,"h":82.3,"l":82.3,"n":1,"o":82.3,"t":"2026-10-13T16:45:00Z","v":276,"vw":82.3},{"c":82.255,"h":82.255,"l":82.255,"n":2,"o":82.255,"t":"2026-10-13T17:00:00Z","v":142,"vw":82.255},{"c":82.285,"h":82.285,"l":82.285,"n":1,"o":82.285,"t":"2026-10-13T17:45:00Z","v":290,"vw":82.285},{"c":82.57,"h":82.57,"l":82.57,"n":1,"o":82.57,"t":"2026-10-13T18:00:00Z","v":100,"vw":82.57},{"c":82.62,"h":82.62,"l":82.62,"n":1,"o":82.62,"t":"2026-10-13T18:15:00Z","v":251,"vw":82.62},{"c":82.7076,"h":82.7076,"l":82.69,"n":2,"o":82.69,"t":"2026-10-13T18:30:00Z","v":2236,"vw":82.690858},{"c":82.72,"h":82.72,"l":82.72,"n":2,"o":82.72,"t":"2026-10-13T18:45:00Z","v":7369,"vw":82.72},{"c":82.86,"h":82.86,"l":82.805,"n":13,"o":82.805,"t":"2026-10-13T19:15:00Z","v":3220,"vw":82.831799},{"c":82.79,"h":82.8399,"l":82.79,"n":3,"o":82.8399,"t":"2026-10-13T19:30:00Z","v":479,"vw":82.816163},{"c":82.49,"h":82.49,"l":82.24,"n":5,"o":82.24,"t":"2026-10-14T13:30:00Z","v":1492,"vw":82.360027},{"c":81.96,"h":82.02,"l":81.96,"n":12,"o":82.02,"t":"2026-10-14T14:00:00Z","v":1565,"vw":82.014108},{"c":81.855,"h":81.855,"l":81.855,"n":5,"o":81.855,"t":"2026-10-14T14:45:00Z","v":222,"vw":81.855},{"c":81.71,"h":81.71,"l":81.7001,"n":10,"o":81.71,"t":"2026-10-14T15:15:00Z","v":1228,"vw":81.709192},{"c":81.47,"h":81.6077,"l":81.47,"n":4,"o":81.6077,"t":"2026-10-14T15:45:00Z","v":789,"vw":81.585706},{"c":81.5601,"h":81.611,"l":81.5601,"n":4,"o":81.611,"t":"2026-10-14T16:00:00Z","v":1206,"vw":81.574054},{"c":81.545,"h":81.56,"l":81.545,"n":6,"o":81.56,"t":"2026-10-14T16:30:00Z","v":688,"vw":81.547606},{"c":81.635,"h":81.64,"l":81.59,"n":8,"o":81.59,"t":"2026-10-14T16:45:00Z","v":1938,"vw":81.617795},{"c":81.58,"h":81.58,"l":81.58,"n":2,"o":81.58,"t":"2026-10-14T17:00:00Z","v":235,"vw":81.58},{"c":81.53,"h":81.53,"l":81.53,"n":1,"o":81.53,"t":"2026-10-14T17:15:00Z","v":125,"vw":81.53},{"c":81.238,"h":81.3469,"l":81.238,"n":2,"o":81.3469,"t":"2026-10-14T17:45:00Z","v":350,"vw":81.269114},{"c":81.37,"h":81.37,"l":81.34,"n":2,"o":81.34,"t":"2026-10-14T18:15:00Z","v":286,"vw":81.35479},{"c":81.42,"h":81.46,"l":81.38,"n":34,"o":81.4,"t":"2026-10-14T18:45:00Z","v":10699,"vw":81.398956},{"c":81.58,"h":81.63,"l":81.58,"n":14,"o":81.629,"t":"2026-10-14T19:00:00Z","v":2891,"vw":81.619598},{"c":81.635,"h":81.6451,"l":81.63,"n":6,"o":81.63,"t":"2026-10-14T19:15:00Z","v":989,"vw":81.637276},{"c":81.7784,"h":81.7784,"l":81.7,"n":4,"o":81.7,"t":"2026-10-14T19:30:00Z","v":699,"vw":81.765522},{"c":81.94,"h":81.94,"l":81.89,"n":15,"o":81.89,"t":"2026-10-14T19:45:00Z","v":3226,"vw":81.91069},{"c":81.95,"h":81.95,"l":81.95,"n":3,"o":81.95,"t":"2026-10-15T13:30:00Z","v":316,"vw":81.95},{"c":82.5,"h":82.51,"l":82.245,"n":32,"o":82.27,"t":"2026-10-15T14:00:00Z","v":6179,"vw":82.444095},{"c":82.37,"h":82.575,"l":82.37,"n":9,"o":82.575,"t":"2026-10-15T14:15:00Z","v":974,"vw":82.467197},{"c":82.645,"h":82.645,"l":82.58,"n":4,"o":82.58,"t":"2026-10-15T14:30:00Z","v":999,"vw":82.637734},{"c":82.89,"h":82.89,"l":82.89,"n":1,"o":82.89,"t":"2026-10-15T15:30:00Z","v":100,"vw":82.89},{"c":82.815,"h":82.865,"l":82.815,"n":2,"o":82.865,"t":"2026-10-15T15:45:00Z","v":289,"vw":82.847699},{"c":82.635,"h":82.635,"l":82.601,"n":2,"o":82.601,"t":"2026-10-15T16:15:00Z","v":544,"vw":82.60725},{"c":82.71,"h":82.71,"l":82.71,"n":3,"o":82.71,"t":"2026-10-15T16:30:00Z","v":123,"vw":82.71},{"c":82.76,"h":82.7999,"l":82.76,"n":9,"o":82.7999,"t":"2026-10-15T17:00:00Z","v":810,"vw":82.772082},{"c":82.815,"h":82.815,"l":82.815,"n":2,"o":82.815,"t":"2026-10-15T17:15:00Z","v":262,"vw":82.815},{"c":82.9899,"h":82.9899,"l":82.97,"n":3,"o":82.97,"t":"2026-10-15T17:30:00Z","v":644,"vw":82.982715},{"c":83.06,"h":83.06,"l":83.06,"n":1,"o":83.06,"t":"2026-10-15T17:45:00Z","v":316,"vw":83.06},{"c":82.98,"h":83.08,"l":82.98,"n":3,"o":83.08,"t":"2026-10-15T18:00:00Z","v":825,"vw":83.032248},{"c":83.15,"h":83.15,"l":83.15,"n":2,"o":83.15,"t":"2026-10-15T19:00:00Z","v":2112,"vw":83.15},{"c":83.229,"h":83.229,"l":83.2,"n":3,"o":83.2,"t":"2026-10-15T19:15:00Z","v":227,"vw":83.215937},{"c":83.2568,"h":83.2568,"l":83.2568,"n":1,"o":83.2568,"t":"2026-10-15T19:30:00Z","v":354,"vw":83.2568},{"c":83.43,"h":83.43,"l":83.38,"n":18,"o":83.38,"t":"2026-10-15T19:45:00Z","v":1984,"vw":83.408333},{"c":83.73,"h":83.73,"l":83.52,"n":4,"o":83.52,"t":"2026-10-16T13:30:00Z","v":1016,"vw":83.60985},{"c":83.875,"h":83.91,"l":83.87,"n":5,"o":83.91,"t":"2026-10-16T14:00:00Z","v":485,"vw":83.893415},{"c":83.72,"h":83.72,"l":83.72,"n":1,"o":83.72,"t":"2026-10-16T14:30:00Z","v":120,"vw":83.72},{"c":83.84,"h":83.86,"l":83.755,"n":5,"o":83.86,"t":"2026-10-16T14:45:00Z","v":492,"vw":83.798182},{"c":83.7115,"h":83.7115,"l":83.7115,"n":1,"o":83.7115,"t":"2026-10-16T15:00:00Z","v":190,"vw":83.7115},{"c":83.52,"h":83.61,"l":83.52,"n":7,"o":83.605,"t":"2026-10-16T15:15:00Z","v":940,"vw":83.593048},{"c":83.412,"h":83.51,"l":83.412,"n":2,"o":83.51,"t":"2026-10-16T15:30:00Z","v":340,"vw":83.481176},{"c":83.16,"h":83.16,"l":83.16,"n":1,"o":83.16,"t":"2026-10-16T15:45:00Z","v":129,"vw":83.16},{"c":83.27,"h":83.27,"l":83.13,"n":7,"o":83.15,"t":"2026-10-16T16:00:00Z","v":1072,"vw":83.181238},{"c":83.25,"h":83.28,"l":83.24,"n":8,"o":83.24,"t":"2026-10-16T16:30:00Z","v":1612,"vw":83.26054},{"c":82.88,"h":82.97,"l":82.88,"n":5,"o":82.97,"t":"2026-10-16T17:00:00Z","v":786,"vw":82.939386},{"c":82.9451,"h":83.135,"l":82.91,"n":8,"o":83.135,"t":"2026-10-16T17:45:00Z","v":1209,"vw":83.003944},{"c":82.81,"h":82.81,"l":82.8016,"n":3,"o":82.8016,"t":"2026-10-16T18:00:00Z","v":260,"vw":82.8058},{"c":82.7,"h":82.7,"l":82.7,"n":4,"o":82.7,"t":"2026-10-16T18:30:00Z","v":193,"vw":82.7},{"c":82.74,"h":82.8199,"l":82.71,"n":3,"o":82.8199,"t":"2026-10-16T18:45:00Z","v":1680,"vw":82.724394},{"c":82.7061,"h":82.7061,"l":82.7061,"n":1,"o":82.7061,"t":"2026-10-16T19:00:00Z","v":165,"vw":82.7061},{"c":82.88,"h":82.88,"l":82.8485,"n":7,"o":82.87,"t":"2026-10-16T19:15:00Z","v":652,"vw":82.866167},{"c":82.94,"h":82.94,"l":82.83,"n":5,"o":82.83,"t":"2026-10-16T19:30:00Z","v":364,"vw":82.860556},{"c":83.06,"h":83.06,"l":82.98,"n":7,"o":82.98,"t":"2026-10-16T19:45:00Z","v":571,"vw":83.006783},{"c":83.03,"h":83.03,"l":83.03,"n":3,"o":83.03,"t":"2026-10-16T20:00:00Z","v":152,"vw":83.03},{"c":83.115,"h":83.3,"l":83.115,"n":5,"o":83.3,"t":"2026-10-19T13:30:00Z","v":450,"vw":83.189425},{"c":82.86,"h":82.86,"l":82.85,"n":3,"o":82.85,"t":"2026-10-19T13:45:00Z","v":261,"vw":82.856154},{"c":82.8193,"h":82.92,"l":82.8193,"n":3,"o":82.92,"t":"2026-10-19T14:45:00Z","v":304,"vw":82.852755},{"c":83.2001,"h":83.2001,"l":83.2001,"n":1,"o":83.2001,"t":"2026-10-19T15:15:00Z","v":180,"vw":83.2001},{"c":83.27,"h":83.27,"l":83.27,"n":2,"o":83.27,"t":"2026-10-19T15:30:00Z","v":160,"vw":83.27},{"c":83.19,"h":83.234,"l":83.19,"n":7,"o":83.234,"t":"2026-10-19T15:45:00Z","v":581,"vw":83.212109},{"c":82.9899,"h":82.9899,"l":82.9,"n":4,"o":82.9,"t":"2026-10-19T16:00:00Z","v":586,"vw":82.957386},{"c":82.89,"h":82.97,"l":82.89,"n":2,"o":82.97,"t":"2026-10-19T16:30:00Z","v":801,"vw":82.900087},{"c":82.9,"h":82.96,"l":82.9,"n":9,"o":82.91,"t":"2026-10-19T16:45:00Z","v":2299,"vw":82.917269},{"c":82.865,"h":82.885,"l":82.81,"n":12,"o":82.885,"t":"2026-10-19T17:00:00Z","v":2493,"vw":82.845512},{"c":82.85,"h":82.85,"l":82.85,"n":1,"o":82.85,"t":"2026-10-19T17:15:00Z","v":149,"vw":82.85},{"c":82.89,"h":82.89,"l":82.82,"n":13,"o":82.82,"t":"2026-10-19T17:45:00Z","v":1611,"vw":82.834825},{"c":82.97,"h":82.97,"l":82.9301,"n":6,"o":82.9301,"t":"2026-10-19T18:00:00Z","v":424,"vw":82.941632},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-19T18:15:00Z","v":111,"vw":83},{"c":82.8808,"h":82.905,"l":82.8808,"n":5,"o":82.905,"t":"2026-10-19T18:30:00Z","v":1465,"vw":82.889892},{"c":82.885,"h":82.885,"l":82.885,"n":1,"o":82.885,"t":"2026-10-19T18:45:00Z","v":480,"vw":82.885},{"c":82.9,"h":82.91,"l":82.86,"n":7,"o":82.91,"t":"2026-10-19T19:00:00Z","v":1380,"vw":82.886715},{"c":83.016,"h":83.016,"l":82.89,"n":7,"o":82.89,"t":"2026-10-19T19:15:00Z","v":1526,"vw":82.989728},{"c":83.0136,"h":83.03,"l":82.995,"n":12,"o":83.03,"t":"2026-10-19T19:30:00Z","v":1689,"vw":83.020058},{"c":82.81,"h":83,"l":82.81,"n":61,"o":82.96,"t":"2026-10-19T19:45:00Z","v":7405,"vw":82.85324},{"c":82.99,"h":82.99,"l":82.78,"n":8,"o":82.81,"t":"2026-10-20T13:30:00Z","v":772,"vw":82.829947},{"c":83.2,"h":83.2,"l":83.2,"n":3,"o":83.2,"t":"2026-10-20T13:45:00Z","v":325,"vw":83.2},{"c":83.11,"h":83.27,"l":83.075,"n":17,"o":83.075,"t":"2026-10-20T14:00:00Z","v":1710,"vw":83.141547},{"c":83.6,"h":83.6,"l":83.145,"n":35,"o":83.145,"t":"2026-10-20T14:15:00Z","v":4098,"vw":83.431519},{"c":83.68,"h":83.93,"l":83.67,"n":6,"o":83.93,"t":"2026-10-20T14:30:00Z","v":626,"vw":83.808149},{"c":83.68,"h":83.94,"l":83.68,"n":4,"o":83.94,"t":"2026-10-20T15:00:00Z","v":374,"vw":83.863529},{"c":83.7899,"h":83.7899,"l":83.76,"n":7,"o":83.76,"t":"2026-10-20T15:15:00Z","v":846,"vw":83.781273},{"c":83.65,"h":83.65,"l":83.59,"n":5,"o":83.59,"t":"2026-10-20T15:30:00Z","v":919,"vw":83.601163},{"c":83.675,"h":83.675,"l":83.612,"n":3,"o":83.612,"t":"2026-10-20T15:45:00Z","v":295,"vw":83.639},{"c":83.65,"h":83.65,"l":83.62,"n":3,"o":83.62,"t":"2026-10-20T16:00:00Z","v":664,"vw":83.630286},{"c":83.48,"h":83.53,"l":83.48,"n":13,"o":83.505,"t":"2026-10-20T16:15:00Z","v":1009,"vw":83.509185},{"c":83.565,"h":83.565,"l":83.565,"n":1,"o":83.565,"t":"2026-10-20T16:45:00Z","v":214,"vw":83.565},{"c":83.375,"h":83.375,"l":83.375,"n":1,"o":83.375,"t":"2026-10-20T17:15:00Z","v":137,"vw":83.375},{"c":83.5151,"h":83.5151,"l":83.5151,"n":2,"o":83.5151,"t":"2026-10-20T17:30:00Z","v":107,"vw":83.5151},{"c":83.611,"h":83.611,"l":83.611,"n":2,"o":83.611,"t":"2026-10-20T18:00:00Z","v":164,"vw":83.611},{"c":83.665,"h":83.665,"l":83.665,"n":2,"o":83.665,"t":"2026-10-20T18:15:00Z","v":219,"vw":83.665},{"c":83.65,"h":83.65,"l":83.615,"n":4,"o":83.615,"t":"2026-10-20T18:30:00Z","v":348,"vw":83.639706},{"c":83.635,"h":83.635,"l":83.62,"n":6,"o":83.625,"t":"2026-10-20T18:45:00Z","v":1019,"vw":83.63103},{"c":83.72,"h":83.72,"l":83.65,"n":10,"o":83.65,"t":"2026-10-20T19:15:00Z","v":882,"vw":83.674769},{"c":83.62,"h":83.7,"l":83.584,"n":19,"o":83.7,"t":"2026-10-20T19:30:00Z","v":1431,"vw":83.640892},{"c":83.73,"h":83.74,"l":83.696,"n":27,"o":83.696,"t":"2026-10-20T19:45:00Z","v":1985,"vw":83.716808},{"c":84.22,"h":84.22,"l":84.22,"n":3,"o":84.22,"t":"2026-10-21T13:30:00Z","v":183,"vw":84.22},{"c":83.95,"h":83.95,"l":83.94,"n":3,"o":83.94,"t":"2026-10-21T14:15:00Z","v":240,"vw":83.945},{"c":84.05,"h":84.0739,"l":84.022,"n":6,"o":84.0739,"t":"2026-10-21T14:30:00Z","v":803,"vw":84.045188},{"c":84.075,"h":84.09,"l":84.075,"n":3,"o":84.09,"t":"2026-10-21T15:00:00Z","v":725,"vw":84.080669},{"c":84.075,"h":84.075,"l":84.0444,"n":7,"o":84.07,"t":"2026-10-21T15:15:00Z","v":542,"vw":84.06292},{"c":84.1982,"h":84.215,"l":84.1895,"n":4,"o":84.1895,"t":"2026-10-21T15:45:00Z","v":887,"vw":84.202743},{"c":84.2105,"h":84.2105,"l":84.2105,"n":1,"o":84.2105,"t":"2026-10-21T16:00:00Z","v":119,"vw":84.2105},{"c":84.16,"h":84.19,"l":84.16,"n":3,"o":84.19,"t":"2026-10-21T16:15:00Z","v":616,"vw":84.181689},{"c":84.45,"h":84.45,"l":84.19,"n":11,"o":84.195,"t":"2026-10-21T16:30:00Z","v":529,"vw":84.260118},{"c":84.22,"h":84.22,"l":84.22,"n":3,"o":84.22,"t":"2026-10-21T16:45:00Z","v":481,"vw":84.22},{"c":84.2,"h":84.2,"l":84.2,"n":2,"o":84.2,"t":"2026-10-21T17:00:00Z","v":64941,"vw":84.2},{"c":84.28,"h":84.28,"l":84.24,"n":5,"o":84.24,"t":"2026-10-21T17:15:00Z","v":2085,"vw":84.269081},{"c":84.325,"h":84.325,"l":84.2799,"n":2,"o":84.2799,"t":"2026-10-21T17:30:00Z","v":400,"vw":84.298053},{"c":84.39,"h":84.418,"l":84.37,"n":9,"o":84.37,"t":"2026-10-21T17:45:00Z","v":1078,"vw":84.389613},{"c":84.43,"h":84.43,"l":84.43,"n":1,"o":84.43,"t":"2026-10-21T18:00:00Z","v":147,"vw":84.43},{"c":84.4,"h":84.45,"l":84.4,"n":10,"o":84.4,"t":"2026-10-21T18:45:00Z","v":4131,"vw":84.407361},{"c":83.96,"h":84.01,"l":83.905,"n":12,"o":83.905,"t":"2026-10-21T19:15:00Z","v":2065,"vw":83.956891},{"c":84.1951,"h":84.1951,"l":84.175,"n":8,"o":84.175,"t":"2026-10-21T19:30:00Z","v":581,"vw":84.183975},{"c":84.29,"h":84.3,"l":84.22,"n":28,"o":84.246,"t":"2026-10-21T19:45:00Z","v":3471,"vw":84.273188},{"c":83.31,"h":83.73,"l":83.31,"n":28,"o":83.59,"t":"2026-10-22T13:30:00Z","v":3358,"vw":83.500966},{"c":83.902,"h":83.902,"l":83.632,"n":16,"o":83.632,"t":"2026-10-22T13:45:00Z","v":1543,"vw":83.733895},{"c":84.13,"h":84.22,"l":83.93,"n":21,"o":84.08,"t":"2026-10-22T14:00:00Z","v":2405,"vw":84.093053},{"c":83.785,"h":84.23,"l":83.785,"n":12,"o":84.155,"t":"2026-10-22T14:15:00Z","v":1755,"vw":84.024671},{"c":83.582,"h":83.75,"l":83.582,"n":18,"o":83.75,"t":"2026-10-22T14:30:00Z","v":1361,"vw":83.673616},{"c":84.125,"h":84.125,"l":83.78,"n":14,"o":83.882,"t":"2026-10-22T14:45:00Z","v":4086,"vw":84.008152},{"c":83.87,"h":83.98,"l":83.87,"n":10,"o":83.98,"t":"2026-10-22T15:00:00Z","v":2362,"vw":83.946022},{"c":84.18,"h":84.19,"l":84.103,"n":9,"o":84.103,"t":"2026-10-22T15:15:00Z","v":569,"vw":84.168615},{"c":84.23,"h":84.23,"l":84.16,"n":14,"o":84.2,"t":"2026-10-22T15:30:00Z","v":1402,"vw":84.209306},{"c":84.375,"h":84.375,"l":84.19,"n":20,"o":84.23,"t":"2026-10-22T15:45:00Z","v":1991,"vw":84.270836},{"c":84.49,"h":84.49,"l":84.33,"n":4,"o":84.33,"t":"2026-10-22T16:00:00Z","v":578,"vw":84.424444},{"c":84.53,"h":84.558,"l":84.47,"n":5,"o":84.47,"t":"2026-10-22T16:15:00Z","v":741,"vw":84.519537},{"c":84.515,"h":84.515,"l":84.48,"n":5,"o":84.48,"t":"2026-10-22T16:30:00Z","v":601,"vw":84.490179},{"c":84.465,"h":84.465,"l":84.265,"n":7,"o":84.265,"t":"2026-10-22T16:45:00Z","v":1410,"vw":84.34529},{"c":84.3,"h":84.4773,"l":84.3,"n":6,"o":84.4773,"t":"2026-10-22T17:00:00Z","v":978,"vw":84.441309},{"c":84.389,"h":84.389,"l":84.389,"n":3,"o":84.389,"t":"2026-10-22T17:15:00Z","v":244,"vw":84.389},{"c":84.428,"h":84.48,"l":84.3785,"n":10,"o":84.45,"t":"2026-10-22T17:30:00Z","v":884,"vw":84.425403},{"c":84.32,"h":84.4,"l":84.32,"n":6,"o":84.36,"t":"2026-10-22T17:45:00Z","v":871,"vw":84.37577},{"c":84.33,"h":84.33,"l":84.33,"n":2,"o":84.33,"t":"2026-10-22T18:00:00Z","v":240,"vw":84.33},{"c":84.325,"h":84.325,"l":84.325,"n":2,"o":84.325,"t":"2026-10-22T18:15:00Z","v":260,"vw":84.325},{"c":84.32,"h":84.32,"l":84.32,"n":1,"o":84.32,"t":"2026-10-22T18:30:00Z","v":260,"vw":84.32},{"c":84.25,"h":84.3297,"l":84.25,"n":6,"o":84.3297,"t":"2026-10-22T18:45:00Z","v":729,"vw":84.287245},{"c":84.52,"h":84.52,"l":84.3,"n":7,"o":84.3,"t":"2026-10-22T19:00:00Z","v":667,"vw":84.368727},{"c":84.58,"h":84.58,"l":84.4601,"n":24,"o":84.4977,"t":"2026-10-22T19:15:00Z","v":2632,"vw":84.491519},{"c":84.595,"h":84.628,"l":84.595,"n":4,"o":84.628,"t":"2026-10-22T19:30:00Z","v":249,"vw":84.61425},{"c":84.8,"h":84.835,"l":84.59,"n":15,"o":84.618,"t":"2026-10-22T19:45:00Z","v":1350,"vw":84.740196},{"c":84.86,"h":84.86,"l":84.86,"n":7,"o":84.86,"t":"2026-10-22T20:00:00Z","v":252,"vw":84.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.016341891000986,"strike":90.44877478665352,"iv":0.2973000367738276,"gamma":0.04473842837885835,"theta":-0.04138824796039463,"vega":0.07594328595759829,"rho":0.01518477143033497,"breakevenPct":7.783545460351758},{"delta":0.3,"premium":1.1654628443978121,"strike":88.84537155602187,"iv":0.2663973495865714,"gamma":0.05461091067992083,"theta":-0.0411452833816152,"vega":0.08309726599392446,"rho":0.01824583408375601,"breakevenPct":6.069802498726958},{"delta":0.35,"premium":1.3108362228170678,"strike":87.65236444104532,"iv":0.2417324244444731,"gamma":0.06405597981234482,"theta":-0.04031756109138474,"vega":0.08839934565044492,"rho":0.0213173144328401,"breakevenPct":4.835258854421864},{"delta":0.4,"premium":1.4674020241670394,"strike":86.71731983888641,"iv":0.22358590885282012,"gamma":0.07230546146414009,"theta":-0.039370712960556296,"vega":0.09219494380923877,"rho":0.024457978787597316,"breakevenPct":3.9178904820332816},{"delta":0.45,"premium":1.62946875,"strike":85.89625,"iv":0.207247,"gamma":0.0796925,"theta":-0.037717875,"vega":0.094493375,"rho":0.027695344925858352,"breakevenPct":3.1413136342210723},{"delta":0.5,"premium":1.9575937499999998,"strike":85.27125,"iv":0.211747,"gamma":0.0784425,"theta":-0.039030375,"vega":0.095055875,"rho":0.030831672490131894,"breakevenPct":2.7914727197737417},{"delta":0.55,"premium":2.4151221264367817,"strike":84.5933908045977,"iv":0.22423117816091953,"gamma":0.07379324712643678,"theta":-0.041185775862068966,"vega":0.09432413793103447,"rho":0.0339244329099789,"breakevenPct":2.5318323486147536},{"delta":0.6,"premium":2.9529104477611936,"strike":83.87014925373134,"iv":0.2396389552238806,"gamma":0.06730656716417911,"theta":-0.04329223880597015,"vega":0.09223776119402985,"rho":0.036985728763701695,"breakevenPct":2.3132921299699944},{"delta":0.65,"premium":3.400671641791045,"strike":83.12388059701493,"iv":0.23986283582089551,"gamma":0.06447074626865672,"theta":-0.04209820895522388,"vega":0.08843179104477612,"rho":0.04005624374039345,"breakevenPct":1.9615275027173764},{"delta":0.7,"premium":3.962312186978297,"strike":82.30383973288815,"iv":0.24296310517529215,"gamma":0.059683806343906506,"theta":-0.040646911519198664,"vega":0.08292687813021703,"rho":0.04307621854089431,"breakevenPct":1.6570255949404207},{"delta":0.75,"premium":4.659184675834971,"strike":81.37524557956777,"iv":0.24886070726915518,"gamma":0.05330176817288801,"theta":-0.03885049115913556,"vega":0.07580196463654224,"rho":0.04601407111692811,"breakevenPct":1.3839621204368981},{"delta":0.8,"premium":5.309302325581396,"strike":80.48671096345515,"iv":0.2456971760797342,"gamma":0.04731495016611296,"theta":-0.03502026578073089,"vega":0.06658920265780731,"rho":0.04897965112237453,"breakevenPct":1.1030088251668035},{"delta":0.85,"premium":7.118085106382974,"strike":78.53191489361703,"iv":0.2856106382978722,"gamma":0.03465744680851067,"theta":-0.03430212765957446,"vega":0.05570851063829789,"rho":0.05114752288821668,"breakevenPct":0.9309450860240469},{"delta":0.9,"premium":8.777286585365854,"strike":76.67378048780488,"iv":0.2983682926829268,"gamma":0.02447103658536585,"theta":-0.02880792682926829,"vega":0.04180731707317072,"rho":0.05339004125525797,"breakevenPct":0.6965202370619024}],"put":[{"delta":0.2,"premium":1.0689704225237138,"strike":78.25293896698285,"iv":0.38049394752556776,"gamma":0.030792459463757343,"theta":-0.041653562164621086,"vega":0.06692478902423332,"rho":-0.015007327084433066,"breakevenPct":9.045523751521165},{"delta":0.25,"premium":1.220021879045878,"strike":80.36017503236702,"iv":0.32674709138137653,"gamma":0.04069251965392146,"theta":-0.03996726978722331,"vega":0.07591783820421644,"rho":-0.01871335636898582,"breakevenPct":6.740333309779461},{"delta":0.3,"premium":1.4006680158805105,"strike":81.80534412704408,"iv":0.29461980792075504,"gamma":0.04937892629904377,"theta":-0.038869126144641226,"vega":0.0830879283558901,"rho":-0.022416790444518386,"breakevenPct":5.250204912604788},{"delta":0.35,"premium":1.6191905997692095,"strike":82.8630693323076,"iv":0.27533404812692475,"gamma":0.05621656249329805,"theta":-0.03860588346910147,"vega":0.08849335525782716,"rho":-0.025970330858063342,"breakevenPct":4.26127889165875},{"delta":0.4,"premium":1.941891891891892,"strike":83.72972972972973,"iv":0.27183243243243244,"gamma":0.05928918918918919,"theta":-0.039329729729729736,"vega":0.09219189189189189,"rho":-0.02963881462312865,"breakevenPct":3.620271225739053},{"delta":0.45,"premium":2.3,"strike":84.55555555555556,"iv":0.2699,"gamma":0.06115555555555555,"theta":-0.039544444444444445,"vega":0.09441111111111111,"rho":-0.033333037527009994,"breakevenPct":3.0691072878204597},{"delta":0.5,"premium":2.716694214876033,"strike":85.37685950413223,"iv":0.2702451239669421,"gamma":0.06158545454545455,"theta":-0.03946231404958678,"vega":0.09518694214876033,"rho":-0.03704901683479993,"breakevenPct":2.592310524091211},{"delta":0.55,"premium":3.185358890701469,"strike":86.20065252854812,"iv":0.2718168026101142,"gamma":0.060779608482871124,"theta":-0.03889836867862968,"vega":0.0944983686786297,"rho":-0.040786180269602436,"breakevenPct":2.1738231936758723},{"delta":0.6,"premium":3.6371184919210053,"strike":87.01795332136446,"iv":0.26794129263913824,"gamma":0.06024075403949731,"theta":-0.03685870736086176,"vega":0.09242280071813286,"rho":-0.04451685112462388,"breakevenPct":1.7430652493006746},{"delta":0.65,"premium":4.243043087971276,"strike":87.91561938958708,"iv":0.2700059245960503,"gamma":0.057278456014362655,"theta":-0.03479407540394973,"vega":0.08856283662477558,"rho":-0.04832350714928325,"breakevenPct":1.399273743087671},{"delta":0.7,"premium":5.314014466546111,"strike":89.1754068716094,"iv":0.2915003616636528,"gamma":0.04972640144665462,"theta":-0.03476509945750453,"vega":0.0830493670886076,"rho":-0.05242081309079474,"breakevenPct":1.1767706751552087},{"delta":0.75,"premium":6.102873563218388,"strike":90.25287356321839,"iv":0.2895597701149425,"gamma":0.045957471264367826,"theta":-0.030431034482758617,"vega":0.07599195402298851,"rho":-0.0563578644086585,"breakevenPct":0.8366721659203321},{"delta":0.8,"premium":7.4864678899082575,"strike":91.84862385321101,"iv":0.3046412844036697,"gamma":0.03834495412844036,"theta":-0.02707798165137614,"vega":0.06685642201834861,"rho":-0.060704375731247096,"breakevenPct":0.5866651386957826}]},"raw":{"call":[{"delta":0.25,"premium":1.016341891000986,"strike":90.44877478665352,"iv":0.2973000367738276,"gamma":0.04473842837885835,"theta":-0.04138824796039463,"vega":0.07594328595759829,"rho":0.01518477143033497,"breakevenPct":7.783545460351758},{"delta":0.3,"premium":1.1654628443978121,"strike":88.84537155602187,"iv":0.2663973495865714,"gamma":0.05461091067992083,"theta":-0.0411452833816152,"vega":0.08309726599392446,"rho":0.01824583408375601,"breakevenPct":6.069802498726958},{"delta":0.35,"premium":1.3108362228170678,"strike":87.65236444104532,"iv":0.2417324244444731,"gamma":0.06405597981234482,"theta":-0.04031756109138474,"vega":0.08839934565044492,"rho":0.0213173144328401,"breakevenPct":4.835258854421864},{"delta":0.4,"premium":1.4674020241670394,"strike":86.71731983888641,"iv":0.22358590885282012,"gamma":0.07230546146414009,"theta":-0.039370712960556296,"vega":0.09219494380923877,"rho":0.024457978787597316,"breakevenPct":3.9178904820332816},{"delta":0.45,"premium":1.62946875,"strike":85.89625,"iv":0.207247,"gamma":0.0796925,"theta":-0.037717875,"vega":0.094493375,"rho":0.027695344925858352,"breakevenPct":3.1413136342210723},{"delta":0.5,"premium":1.9575937499999998,"strike":85.27125,"iv":0.211747,"gamma":0.0784425,"theta":-0.039030375,"vega":0.095055875,"rho":0.030831672490131894,"breakevenPct":2.7914727197737417},{"delta":0.55,"premium":2.4151221264367817,"strike":84.5933908045977,"iv":0.22423117816091953,"gamma":0.07379324712643678,"theta":-0.041185775862068966,"vega":0.09432413793103447,"rho":0.0339244329099789,"breakevenPct":2.5318323486147536},{"delta":0.6,"premium":2.9529104477611936,"strike":83.87014925373134,"iv":0.2396389552238806,"gamma":0.06730656716417911,"theta":-0.04329223880597015,"vega":0.09223776119402985,"rho":0.036985728763701695,"breakevenPct":2.3132921299699944},{"delta":0.65,"premium":3.400671641791045,"strike":83.12388059701493,"iv":0.23986283582089551,"gamma":0.06447074626865672,"theta":-0.04209820895522388,"vega":0.08843179104477612,"rho":0.04005624374039345,"breakevenPct":1.9615275027173764},{"delta":0.7,"premium":3.962312186978297,"strike":82.30383973288815,"iv":0.24296310517529215,"gamma":0.059683806343906506,"theta":-0.040646911519198664,"vega":0.08292687813021703,"rho":0.04307621854089431,"breakevenPct":1.6570255949404207},{"delta":0.75,"premium":4.659184675834971,"strike":81.37524557956777,"iv":0.24886070726915518,"gamma":0.05330176817288801,"theta":-0.03885049115913556,"vega":0.07580196463654224,"rho":0.04601407111692811,"breakevenPct":1.3839621204368981},{"delta":0.8,"premium":5.309302325581396,"strike":80.48671096345515,"iv":0.2456971760797342,"gamma":0.04731495016611296,"theta":-0.03502026578073089,"vega":0.06658920265780731,"rho":0.04897965112237453,"breakevenPct":1.1030088251668035},{"delta":0.85,"premium":7.118085106382974,"strike":78.53191489361703,"iv":0.2856106382978722,"gamma":0.03465744680851067,"theta":-0.03430212765957446,"vega":0.05570851063829789,"rho":0.05114752288821668,"breakevenPct":0.9309450860240469},{"delta":0.9,"premium":8.777286585365854,"strike":76.67378048780488,"iv":0.2983682926829268,"gamma":0.02447103658536585,"theta":-0.02880792682926829,"vega":0.04180731707317072,"rho":0.05339004125525797,"breakevenPct":0.6965202370619024}],"put":[{"delta":0.2,"premium":1.0689704225237138,"strike":78.25293896698285,"iv":0.38049394752556776,"gamma":0.030792459463757343,"theta":-0.041653562164621086,"vega":0.06692478902423332,"rho":-0.015007327084433066,"breakevenPct":9.045523751521165},{"delta":0.25,"premium":1.220021879045878,"strike":80.36017503236702,"iv":0.32674709138137653,"gamma":0.04069251965392146,"theta":-0.03996726978722331,"vega":0.07591783820421644,"rho":-0.01871335636898582,"breakevenPct":6.740333309779461},{"delta":0.3,"premium":1.4006680158805105,"strike":81.80534412704408,"iv":0.29461980792075504,"gamma":0.04937892629904377,"theta":-0.038869126144641226,"vega":0.0830879283558901,"rho":-0.022416790444518386,"breakevenPct":5.250204912604788},{"delta":0.35,"premium":1.6191905997692095,"strike":82.8630693323076,"iv":0.27533404812692475,"gamma":0.05621656249329805,"theta":-0.03860588346910147,"vega":0.08849335525782716,"rho":-0.025970330858063342,"breakevenPct":4.26127889165875},{"delta":0.4,"premium":1.941891891891892,"strike":83.72972972972973,"iv":0.27183243243243244,"gamma":0.05928918918918919,"theta":-0.039329729729729736,"vega":0.09219189189189189,"rho":-0.02963881462312865,"breakevenPct":3.620271225739053},{"delta":0.45,"premium":2.3,"strike":84.55555555555556,"iv":0.2699,"gamma":0.06115555555555555,"theta":-0.039544444444444445,"vega":0.09441111111111111,"rho":-0.033333037527009994,"breakevenPct":3.0691072878204597},{"delta":0.5,"premium":2.716694214876033,"strike":85.37685950413223,"iv":0.2702451239669421,"gamma":0.06158545454545455,"theta":-0.03946231404958678,"vega":0.09518694214876033,"rho":-0.03704901683479993,"breakevenPct":2.592310524091211},{"delta":0.55,"premium":3.185358890701469,"strike":86.20065252854812,"iv":0.2718168026101142,"gamma":0.060779608482871124,"theta":-0.03889836867862968,"vega":0.0944983686786297,"rho":-0.040786180269602436,"breakevenPct":2.1738231936758723},{"delta":0.6,"premium":3.6371184919210053,"strike":87.01795332136446,"iv":0.26794129263913824,"gamma":0.06024075403949731,"theta":-0.03685870736086176,"vega":0.09242280071813286,"rho":-0.04451685112462388,"breakevenPct":1.7430652493006746},{"delta":0.65,"premium":4.243043087971276,"strike":87.91561938958708,"iv":0.2700059245960503,"gamma":0.057278456014362655,"theta":-0.03479407540394973,"vega":0.08856283662477558,"rho":-0.04832350714928325,"breakevenPct":1.399273743087671},{"delta":0.7,"premium":5.314014466546111,"strike":89.1754068716094,"iv":0.2915003616636528,"gamma":0.04972640144665462,"theta":-0.03476509945750453,"vega":0.0830493670886076,"rho":-0.05242081309079474,"breakevenPct":1.1767706751552087},{"delta":0.75,"premium":6.102873563218388,"strike":90.25287356321839,"iv":0.2895597701149425,"gamma":0.045957471264367826,"theta":-0.030431034482758617,"vega":0.07599195402298851,"rho":-0.0563578644086585,"breakevenPct":0.8366721659203321},{"delta":0.8,"premium":7.4864678899082575,"strike":91.84862385321101,"iv":0.3046412844036697,"gamma":0.03834495412844036,"theta":-0.02707798165137614,"vega":0.06685642201834861,"rho":-0.060704375731247096,"breakevenPct":0.5866651386957826}]}},"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"}}