{"symbol":"LCTU","url":"https://intraalpha.com/companies/LCTU","capturedAt":"2026-10-22T13:25:58.453Z","state":"ready","quote":{"symbol":"LCTU","last_price":82.7499,"prev_close":82.25,"regular_close":82.7499,"change":0.4999,"change_pct":0.6078,"regular_change":0.4999,"regular_change_pct":0.6078,"extended_change":0,"extended_change_pct":0,"bid":81,"ask":84,"bid_size":3000,"ask_size":3000,"volume":59102,"vwap":82.713171,"open":82.52,"high":82.89,"low":82.34,"close":82.7499,"trade_count":280,"last_trade_at":"2026-10-22T00:00:00.035557797Z","last_quote_at":"2026-10-22T11:48:16.451579287Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:25:57.97512557-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1200000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.4,"dividend_yield":0.0089,"inception_date":"2021-04-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:25:58.121915+00:00"},"optionObservedAt":"2026-10-21T19:46:07.295Z","bars":[{"c":82.01,"h":82.01,"l":82.01,"n":1,"o":82.01,"t":"2026-10-15T13:30:00Z","v":1476,"vw":82.01},{"c":82.005,"h":82.005,"l":82.005,"n":3,"o":82.005,"t":"2026-10-15T13:45:00Z","v":148,"vw":82.005},{"c":82.02,"h":82.02,"l":82.02,"n":1,"o":82.02,"t":"2026-10-15T13:50:00Z","v":100,"vw":82.02},{"c":82.11,"h":82.17,"l":82.11,"n":7,"o":82.17,"t":"2026-10-15T14:05:00Z","v":1129,"vw":82.162129},{"c":82.19,"h":82.19,"l":82.19,"n":2,"o":82.19,"t":"2026-10-15T14:10:00Z","v":765,"vw":82.19},{"c":82.1699,"h":82.1799,"l":82.15,"n":3,"o":82.15,"t":"2026-10-15T14:15:00Z","v":1369,"vw":82.166301},{"c":82.12,"h":82.18,"l":82.12,"n":3,"o":82.18,"t":"2026-10-15T14:20:00Z","v":474,"vw":82.145624},{"c":82.165,"h":82.165,"l":82.165,"n":3,"o":82.165,"t":"2026-10-15T14:25:00Z","v":240,"vw":82.165},{"c":82.195,"h":82.195,"l":82.195,"n":2,"o":82.195,"t":"2026-10-15T14:30:00Z","v":701,"vw":82.195},{"c":82.31,"h":82.31,"l":82.31,"n":1,"o":82.31,"t":"2026-10-15T14:50:00Z","v":567,"vw":82.31},{"c":82.31,"h":82.33,"l":82.31,"n":13,"o":82.315,"t":"2026-10-15T14:55:00Z","v":2927,"vw":82.31753},{"c":82.4,"h":82.4,"l":82.4,"n":1,"o":82.4,"t":"2026-10-15T15:00:00Z","v":194,"vw":82.4},{"c":82.57,"h":82.57,"l":82.57,"n":1,"o":82.57,"t":"2026-10-15T15:20:00Z","v":270,"vw":82.57},{"c":82.46,"h":82.46,"l":82.42,"n":2,"o":82.42,"t":"2026-10-15T15:45:00Z","v":676,"vw":82.430178},{"c":82.48,"h":82.48,"l":82.48,"n":1,"o":82.48,"t":"2026-10-15T16:05:00Z","v":134,"vw":82.48},{"c":82.47,"h":82.47,"l":82.47,"n":1,"o":82.47,"t":"2026-10-15T16:10:00Z","v":725,"vw":82.47},{"c":82.4,"h":82.4,"l":82.4,"n":1,"o":82.4,"t":"2026-10-15T16:20:00Z","v":1521,"vw":82.4},{"c":82.415,"h":82.415,"l":82.415,"n":1,"o":82.415,"t":"2026-10-15T16:30:00Z","v":169,"vw":82.415},{"c":82.4708,"h":82.4708,"l":82.42,"n":4,"o":82.46,"t":"2026-10-15T16:40:00Z","v":1763,"vw":82.430994},{"c":82.455,"h":82.46,"l":82.455,"n":8,"o":82.46,"t":"2026-10-15T17:00:00Z","v":916,"vw":82.458157},{"c":82.5536,"h":82.5536,"l":82.5536,"n":1,"o":82.5536,"t":"2026-10-15T17:20:00Z","v":698,"vw":82.5536},{"c":82.6444,"h":82.6444,"l":82.6199,"n":6,"o":82.62,"t":"2026-10-15T17:40:00Z","v":2588,"vw":82.637902},{"c":82.62,"h":82.62,"l":82.62,"n":3,"o":82.62,"t":"2026-10-15T17:55:00Z","v":232,"vw":82.62},{"c":82.52,"h":82.52,"l":82.52,"n":2,"o":82.52,"t":"2026-10-15T18:10:00Z","v":138,"vw":82.52},{"c":82.48,"h":82.48,"l":82.48,"n":1,"o":82.48,"t":"2026-10-15T18:45:00Z","v":181,"vw":82.48},{"c":82.52,"h":82.52,"l":82.52,"n":2,"o":82.52,"t":"2026-10-15T18:55:00Z","v":988,"vw":82.52},{"c":82.63,"h":82.63,"l":82.63,"n":2,"o":82.63,"t":"2026-10-15T19:05:00Z","v":145,"vw":82.63},{"c":82.63,"h":82.63,"l":82.63,"n":1,"o":82.63,"t":"2026-10-15T19:10:00Z","v":156,"vw":82.63},{"c":82.705,"h":82.705,"l":82.705,"n":1,"o":82.705,"t":"2026-10-15T19:30:00Z","v":157,"vw":82.705},{"c":82.71,"h":82.71,"l":82.71,"n":1,"o":82.71,"t":"2026-10-15T19:50:00Z","v":100,"vw":82.71},{"c":82.68,"h":82.72,"l":82.68,"n":12,"o":82.72,"t":"2026-10-15T19:55:00Z","v":1122,"vw":82.709153},{"c":82.86,"h":82.86,"l":82.86,"n":1,"o":82.86,"t":"2026-10-16T13:30:00Z","v":500,"vw":82.86},{"c":82.575,"h":82.575,"l":82.575,"n":2,"o":82.575,"t":"2026-10-16T14:05:00Z","v":342,"vw":82.575},{"c":82.55,"h":82.565,"l":82.52,"n":6,"o":82.565,"t":"2026-10-16T14:10:00Z","v":3172,"vw":82.526123},{"c":82.595,"h":82.595,"l":82.5621,"n":7,"o":82.5621,"t":"2026-10-16T14:15:00Z","v":1732,"vw":82.567539},{"c":82.6,"h":82.6,"l":82.6,"n":1,"o":82.6,"t":"2026-10-16T14:30:00Z","v":162,"vw":82.6},{"c":82.312,"h":82.312,"l":82.312,"n":2,"o":82.312,"t":"2026-10-16T15:30:00Z","v":122,"vw":82.312},{"c":82.19,"h":82.19,"l":82.15,"n":3,"o":82.15,"t":"2026-10-16T15:55:00Z","v":2535,"vw":82.185077},{"c":82.01,"h":82.05,"l":82.01,"n":2,"o":82.05,"t":"2026-10-16T16:00:00Z","v":3608,"vw":82.04531},{"c":82.13,"h":82.135,"l":82.13,"n":4,"o":82.13,"t":"2026-10-16T16:05:00Z","v":400,"vw":82.13125},{"c":82.18,"h":82.18,"l":82.1515,"n":5,"o":82.175,"t":"2026-10-16T16:20:00Z","v":2120,"vw":82.172903},{"c":82.15,"h":82.17,"l":82.15,"n":4,"o":82.17,"t":"2026-10-16T16:25:00Z","v":2603,"vw":82.151216},{"c":82.065,"h":82.1,"l":82.065,"n":9,"o":82.08,"t":"2026-10-16T16:35:00Z","v":919,"vw":82.084672},{"c":82.045,"h":82.05,"l":82.045,"n":2,"o":82.05,"t":"2026-10-16T16:45:00Z","v":675,"vw":82.045852},{"c":81.93,"h":81.93,"l":81.93,"n":1,"o":81.93,"t":"2026-10-16T16:50:00Z","v":284,"vw":81.93},{"c":81.92,"h":81.92,"l":81.92,"n":1,"o":81.92,"t":"2026-10-16T17:00:00Z","v":102,"vw":81.92},{"c":81.74,"h":81.79,"l":81.74,"n":4,"o":81.79,"t":"2026-10-16T17:05:00Z","v":963,"vw":81.768011},{"c":81.63,"h":81.63,"l":81.63,"n":1,"o":81.63,"t":"2026-10-16T17:15:00Z","v":600,"vw":81.63},{"c":81.855,"h":81.86,"l":81.83,"n":8,"o":81.83,"t":"2026-10-16T17:30:00Z","v":800,"vw":81.845},{"c":81.69,"h":81.69,"l":81.69,"n":1,"o":81.69,"t":"2026-10-16T17:55:00Z","v":729,"vw":81.69},{"c":81.66,"h":81.66,"l":81.66,"n":1,"o":81.66,"t":"2026-10-16T18:05:00Z","v":231,"vw":81.66},{"c":81.56,"h":81.56,"l":81.56,"n":2,"o":81.56,"t":"2026-10-16T18:35:00Z","v":200,"vw":81.56},{"c":81.51,"h":81.51,"l":81.51,"n":1,"o":81.51,"t":"2026-10-16T18:40:00Z","v":374,"vw":81.51},{"c":81.53,"h":81.53,"l":81.5,"n":9,"o":81.53,"t":"2026-10-16T18:50:00Z","v":854,"vw":81.52125},{"c":81.47,"h":81.47,"l":81.47,"n":2,"o":81.47,"t":"2026-10-16T18:55:00Z","v":424,"vw":81.47},{"c":81.52,"h":81.52,"l":81.52,"n":1,"o":81.52,"t":"2026-10-16T19:10:00Z","v":138,"vw":81.52},{"c":81.615,"h":81.615,"l":81.615,"n":1,"o":81.615,"t":"2026-10-16T19:25:00Z","v":130,"vw":81.615},{"c":81.5924,"h":81.6113,"l":81.5812,"n":5,"o":81.5812,"t":"2026-10-16T19:30:00Z","v":1961,"vw":81.60148},{"c":81.67,"h":81.67,"l":81.66,"n":10,"o":81.66,"t":"2026-10-16T19:55:00Z","v":1908,"vw":81.669452},{"c":81.56,"h":81.56,"l":81.56,"n":2,"o":81.56,"t":"2026-10-16T23:20:00Z","v":200,"vw":81.56},{"c":82.1,"h":82.1,"l":82.1,"n":1,"o":82.1,"t":"2026-10-19T13:30:00Z","v":413,"vw":82.1},{"c":81.97,"h":81.97,"l":81.97,"n":1,"o":81.97,"t":"2026-10-19T14:05:00Z","v":375,"vw":81.97},{"c":82.1,"h":82.1,"l":82.1,"n":3,"o":82.1,"t":"2026-10-19T14:10:00Z","v":665,"vw":82.1},{"c":82.1979,"h":82.1979,"l":82.1203,"n":11,"o":82.1203,"t":"2026-10-19T14:15:00Z","v":1302,"vw":82.170428},{"c":82.1465,"h":82.1465,"l":82.1101,"n":4,"o":82.1101,"t":"2026-10-19T14:20:00Z","v":562,"vw":82.137519},{"c":81.9701,"h":81.9701,"l":81.9701,"n":1,"o":81.9701,"t":"2026-10-19T14:30:00Z","v":221,"vw":81.9701},{"c":82.01,"h":82.03,"l":82.01,"n":3,"o":82.03,"t":"2026-10-19T14:40:00Z","v":445,"vw":82.021622},{"c":82.03,"h":82.03,"l":82.03,"n":1,"o":82.03,"t":"2026-10-19T14:50:00Z","v":2301,"vw":82.03},{"c":82.07,"h":82.07,"l":82.07,"n":1,"o":82.07,"t":"2026-10-19T14:55:00Z","v":110,"vw":82.07},{"c":82.27,"h":82.27,"l":82.27,"n":1,"o":82.27,"t":"2026-10-19T15:20:00Z","v":1261,"vw":82.27},{"c":82.25,"h":82.25,"l":82.25,"n":1,"o":82.25,"t":"2026-10-19T15:55:00Z","v":944,"vw":82.25},{"c":82.145,"h":82.145,"l":82.145,"n":3,"o":82.145,"t":"2026-10-19T16:10:00Z","v":291,"vw":82.145},{"c":82.1495,"h":82.1495,"l":82.1495,"n":1,"o":82.1495,"t":"2026-10-19T16:15:00Z","v":110,"vw":82.1495},{"c":82.14,"h":82.14,"l":82.14,"n":1,"o":82.14,"t":"2026-10-19T16:20:00Z","v":129,"vw":82.14},{"c":82.09,"h":82.09,"l":82.09,"n":6,"o":82.09,"t":"2026-10-19T16:40:00Z","v":525,"vw":82.09},{"c":82.05,"h":82.05,"l":82.05,"n":1,"o":82.05,"t":"2026-10-19T16:55:00Z","v":100,"vw":82.05},{"c":82.025,"h":82.025,"l":82.02,"n":2,"o":82.02,"t":"2026-10-19T17:00:00Z","v":269,"vw":82.023086},{"c":81.991,"h":81.991,"l":81.991,"n":1,"o":81.991,"t":"2026-10-19T17:50:00Z","v":101,"vw":81.991},{"c":82.025,"h":82.025,"l":82.025,"n":1,"o":82.025,"t":"2026-10-19T17:55:00Z","v":122,"vw":82.025},{"c":82.05,"h":82.05,"l":82.05,"n":2,"o":82.05,"t":"2026-10-19T18:00:00Z","v":167,"vw":82.05},{"c":82.065,"h":82.065,"l":82.065,"n":1,"o":82.065,"t":"2026-10-19T18:20:00Z","v":379,"vw":82.065},{"c":82.02,"h":82.02,"l":82.02,"n":2,"o":82.02,"t":"2026-10-19T18:25:00Z","v":233,"vw":82.02},{"c":82.09,"h":82.09,"l":82.09,"n":1,"o":82.09,"t":"2026-10-19T19:00:00Z","v":100,"vw":82.09},{"c":82.09,"h":82.09,"l":82.085,"n":2,"o":82.085,"t":"2026-10-19T19:15:00Z","v":570,"vw":82.086754},{"c":82.0809,"h":82.0809,"l":82.0809,"n":1,"o":82.0809,"t":"2026-10-19T19:25:00Z","v":180,"vw":82.0809},{"c":82.15,"h":82.15,"l":82.14,"n":3,"o":82.14,"t":"2026-10-19T19:30:00Z","v":547,"vw":82.142004},{"c":82.115,"h":82.12,"l":82.115,"n":4,"o":82.12,"t":"2026-10-19T19:45:00Z","v":305,"vw":82.1175},{"c":82.01,"h":82.05,"l":82.01,"n":10,"o":82.05,"t":"2026-10-19T19:50:00Z","v":767,"vw":82.043333},{"c":81.95,"h":81.975,"l":81.93,"n":23,"o":81.975,"t":"2026-10-19T19:55:00Z","v":1456,"vw":81.949353},{"c":81.92,"h":81.92,"l":81.92,"n":3,"o":81.92,"t":"2026-10-19T20:00:00Z","v":130,"vw":81.92},{"c":81.84,"h":81.84,"l":81.84,"n":3,"o":81.84,"t":"2026-10-20T13:30:00Z","v":626,"vw":81.84},{"c":82.2082,"h":82.22,"l":82.135,"n":4,"o":82.135,"t":"2026-10-20T14:05:00Z","v":1032,"vw":82.191351},{"c":82.27,"h":82.27,"l":82.1801,"n":4,"o":82.202,"t":"2026-10-20T14:10:00Z","v":999,"vw":82.250004},{"c":82.26,"h":82.26,"l":82.26,"n":2,"o":82.26,"t":"2026-10-20T14:15:00Z","v":238,"vw":82.26},{"c":82.375,"h":82.375,"l":82.375,"n":2,"o":82.375,"t":"2026-10-20T14:20:00Z","v":199,"vw":82.375},{"c":82.42,"h":82.42,"l":82.42,"n":2,"o":82.42,"t":"2026-10-20T14:35:00Z","v":302,"vw":82.42},{"c":82.52,"h":82.52,"l":82.52,"n":1,"o":82.52,"t":"2026-10-20T14:50:00Z","v":127,"vw":82.52},{"c":82.55,"h":82.55,"l":82.55,"n":1,"o":82.55,"t":"2026-10-20T14:55:00Z","v":328,"vw":82.55},{"c":82.33,"h":82.4199,"l":82.33,"n":2,"o":82.4199,"t":"2026-10-20T15:15:00Z","v":5356,"vw":82.333374},{"c":82.305,"h":82.305,"l":82.305,"n":2,"o":82.305,"t":"2026-10-20T15:40:00Z","v":171,"vw":82.305},{"c":82.31,"h":82.31,"l":82.31,"n":1,"o":82.31,"t":"2026-10-20T16:15:00Z","v":966,"vw":82.31},{"c":82.1973,"h":82.1973,"l":82.1973,"n":3,"o":82.1973,"t":"2026-10-20T16:20:00Z","v":183,"vw":82.1973},{"c":82.3001,"h":82.335,"l":82.3001,"n":3,"o":82.31,"t":"2026-10-20T16:35:00Z","v":616,"vw":82.320131},{"c":82.335,"h":82.3513,"l":82.335,"n":4,"o":82.3513,"t":"2026-10-20T16:40:00Z","v":761,"vw":82.345029},{"c":82.265,"h":82.265,"l":82.265,"n":2,"o":82.265,"t":"2026-10-20T16:50:00Z","v":410,"vw":82.265},{"c":82.34,"h":82.34,"l":82.31,"n":2,"o":82.31,"t":"2026-10-20T18:00:00Z","v":334,"vw":82.325},{"c":82.3139,"h":82.3139,"l":82.3139,"n":2,"o":82.3139,"t":"2026-10-20T18:05:00Z","v":162,"vw":82.3139},{"c":82.26,"h":82.26,"l":82.23,"n":4,"o":82.23,"t":"2026-10-20T18:35:00Z","v":812,"vw":82.241342},{"c":82.255,"h":82.255,"l":82.255,"n":1,"o":82.255,"t":"2026-10-20T18:45:00Z","v":1028,"vw":82.255},{"c":82.27,"h":82.27,"l":82.27,"n":1,"o":82.27,"t":"2026-10-20T19:10:00Z","v":161,"vw":82.27},{"c":82.24,"h":82.24,"l":82.24,"n":1,"o":82.24,"t":"2026-10-20T19:15:00Z","v":306,"vw":82.24},{"c":82.18,"h":82.18,"l":82.18,"n":1,"o":82.18,"t":"2026-10-20T19:20:00Z","v":225,"vw":82.18},{"c":82.2187,"h":82.2187,"l":82.2187,"n":2,"o":82.2187,"t":"2026-10-20T19:30:00Z","v":359,"vw":82.2187},{"c":82.1915,"h":82.1915,"l":82.1915,"n":1,"o":82.1915,"t":"2026-10-20T19:35:00Z","v":210,"vw":82.1915},{"c":82.23,"h":82.23,"l":82.23,"n":1,"o":82.23,"t":"2026-10-20T19:45:00Z","v":1081,"vw":82.23},{"c":82.235,"h":82.235,"l":82.235,"n":1,"o":82.235,"t":"2026-10-20T19:50:00Z","v":516,"vw":82.235},{"c":82.25,"h":82.25,"l":82.25,"n":6,"o":82.25,"t":"2026-10-20T20:00:00Z","v":156,"vw":82.25},{"c":82.52,"h":82.52,"l":82.52,"n":2,"o":82.52,"t":"2026-10-21T13:30:00Z","v":501,"vw":82.52},{"c":82.475,"h":82.475,"l":82.475,"n":1,"o":82.475,"t":"2026-10-21T13:40:00Z","v":110,"vw":82.475},{"c":82.34,"h":82.34,"l":82.34,"n":4,"o":82.34,"t":"2026-10-21T14:15:00Z","v":143,"vw":82.34},{"c":82.43,"h":82.43,"l":82.43,"n":1,"o":82.43,"t":"2026-10-21T14:20:00Z","v":284,"vw":82.43},{"c":82.4,"h":82.4,"l":82.4,"n":1,"o":82.4,"t":"2026-10-21T14:25:00Z","v":179,"vw":82.4},{"c":82.42,"h":82.42,"l":82.38,"n":2,"o":82.38,"t":"2026-10-21T14:30:00Z","v":304,"vw":82.4},{"c":82.415,"h":82.415,"l":82.415,"n":5,"o":82.415,"t":"2026-10-21T14:40:00Z","v":200,"vw":82.415},{"c":82.5,"h":82.5,"l":82.5,"n":1,"o":82.5,"t":"2026-10-21T14:45:00Z","v":1625,"vw":82.5},{"c":82.565,"h":82.565,"l":82.565,"n":1,"o":82.565,"t":"2026-10-21T15:10:00Z","v":199,"vw":82.565},{"c":82.5812,"h":82.5812,"l":82.54,"n":9,"o":82.54,"t":"2026-10-21T15:15:00Z","v":1573,"vw":82.559958},{"c":82.7,"h":82.7,"l":82.7,"n":2,"o":82.7,"t":"2026-10-21T15:40:00Z","v":17666,"vw":82.7},{"c":82.73,"h":82.73,"l":82.73,"n":1,"o":82.73,"t":"2026-10-21T15:45:00Z","v":1000,"vw":82.73},{"c":82.705,"h":82.73,"l":82.705,"n":2,"o":82.73,"t":"2026-10-21T15:55:00Z","v":1500,"vw":82.728333},{"c":82.702,"h":82.702,"l":82.702,"n":2,"o":82.702,"t":"2026-10-21T16:00:00Z","v":216,"vw":82.702},{"c":82.705,"h":82.705,"l":82.705,"n":1,"o":82.705,"t":"2026-10-21T16:15:00Z","v":1600,"vw":82.705},{"c":82.695,"h":82.7,"l":82.695,"n":3,"o":82.7,"t":"2026-10-21T16:20:00Z","v":3822,"vw":82.697361},{"c":82.68,"h":82.69,"l":82.68,"n":4,"o":82.69,"t":"2026-10-21T16:30:00Z","v":1513,"vw":82.681489},{"c":82.8,"h":82.8,"l":82.7,"n":39,"o":82.7,"t":"2026-10-21T16:35:00Z","v":8267,"vw":82.742603},{"c":82.75,"h":82.76,"l":82.72,"n":7,"o":82.76,"t":"2026-10-21T16:40:00Z","v":1265,"vw":82.74477},{"c":82.745,"h":82.745,"l":82.735,"n":6,"o":82.735,"t":"2026-10-21T16:45:00Z","v":850,"vw":82.741471},{"c":82.79,"h":82.79,"l":82.79,"n":4,"o":82.79,"t":"2026-10-21T16:55:00Z","v":331,"vw":82.79},{"c":82.85,"h":82.85,"l":82.85,"n":1,"o":82.85,"t":"2026-10-21T17:10:00Z","v":2479,"vw":82.85},{"c":82.865,"h":82.865,"l":82.865,"n":1,"o":82.865,"t":"2026-10-21T17:20:00Z","v":132,"vw":82.865},{"c":82.85,"h":82.85,"l":82.85,"n":2,"o":82.85,"t":"2026-10-21T17:25:00Z","v":344,"vw":82.85},{"c":82.81,"h":82.81,"l":82.81,"n":1,"o":82.81,"t":"2026-10-21T17:35:00Z","v":783,"vw":82.81},{"c":82.8372,"h":82.8372,"l":82.8,"n":3,"o":82.8,"t":"2026-10-21T17:50:00Z","v":725,"vw":82.813198},{"c":82.8549,"h":82.89,"l":82.83,"n":34,"o":82.88,"t":"2026-10-21T18:20:00Z","v":4866,"vw":82.85271},{"c":82.87,"h":82.87,"l":82.855,"n":5,"o":82.855,"t":"2026-10-21T18:25:00Z","v":392,"vw":82.859941},{"c":82.86,"h":82.86,"l":82.86,"n":1,"o":82.86,"t":"2026-10-21T18:40:00Z","v":140,"vw":82.86},{"c":82.88,"h":82.88,"l":82.87,"n":5,"o":82.87,"t":"2026-10-21T18:45:00Z","v":405,"vw":82.873333},{"c":82.6199,"h":82.6199,"l":82.6199,"n":1,"o":82.6199,"t":"2026-10-21T19:05:00Z","v":879,"vw":82.6199},{"c":82.66,"h":82.66,"l":82.66,"n":1,"o":82.66,"t":"2026-10-21T19:15:00Z","v":280,"vw":82.66},{"c":82.6,"h":82.6,"l":82.6,"n":1,"o":82.6,"t":"2026-10-21T19:20:00Z","v":1205,"vw":82.6},{"c":82.78,"h":82.78,"l":82.78,"n":2,"o":82.78,"t":"2026-10-21T19:45:00Z","v":146,"vw":82.78},{"c":82.75,"h":82.76,"l":82.75,"n":6,"o":82.76,"t":"2026-10-21T19:55:00Z","v":607,"vw":82.753447}],"history":[{"c":63.74,"h":63.8367,"l":63.4423,"n":262,"o":63.8367,"t":"2024-10-21T04:00:00Z","v":34844,"vw":63.630064},{"c":63.659,"h":63.67,"l":63.39,"n":166,"o":63.405,"t":"2024-10-22T04:00:00Z","v":25803,"vw":63.560712},{"c":63.03,"h":63.47,"l":62.7699,"n":199,"o":63.28,"t":"2024-10-23T04:00:00Z","v":22106,"vw":63.122723},{"c":63.29,"h":63.33,"l":63.0663,"n":248,"o":63.28,"t":"2024-10-24T04:00:00Z","v":24513,"vw":63.233871},{"c":63.26,"h":63.81,"l":63.15,"n":218,"o":63.72,"t":"2024-10-25T04:00:00Z","v":23404,"vw":63.388343},{"c":63.46,"h":63.6406,"l":63.46,"n":204,"o":63.59,"t":"2024-10-28T04:00:00Z","v":20600,"vw":63.535051},{"c":63.52,"h":63.63,"l":63.295,"n":189,"o":63.295,"t":"2024-10-29T04:00:00Z","v":31116,"vw":63.538915},{"c":63.26,"h":63.635,"l":63.23,"n":239,"o":63.41,"t":"2024-10-30T04:00:00Z","v":33599,"vw":63.455474},{"c":62.07,"h":62.91,"l":62.05,"n":275,"o":62.91,"t":"2024-10-31T04:00:00Z","v":30282,"vw":62.29725},{"c":62.276,"h":62.77,"l":62.27,"n":191,"o":62.48,"t":"2024-11-01T04:00:00Z","v":16310,"vw":62.519364},{"c":62.13,"h":62.4199,"l":62.0137,"n":341,"o":62.16,"t":"2024-11-04T05:00:00Z","v":51735,"vw":62.235917},{"c":62.93,"h":62.93,"l":62.22,"n":227,"o":62.22,"t":"2024-11-05T05:00:00Z","v":25069,"vw":62.751712},{"c":64.52,"h":64.59,"l":63.955,"n":184,"o":64.16,"t":"2024-11-06T05:00:00Z","v":32019,"vw":64.349409},{"c":65,"h":65.139,"l":64.82,"n":236,"o":64.82,"t":"2024-11-07T05:00:00Z","v":29941,"vw":64.975274},{"c":65.3,"h":65.4619,"l":65.1,"n":486,"o":65.12,"t":"2024-11-08T05:00:00Z","v":189019,"vw":65.302497},{"c":65.451,"h":65.5994,"l":65.37,"n":206,"o":65.45,"t":"2024-11-11T05:00:00Z","v":31819,"vw":65.492604},{"c":65.28,"h":65.5201,"l":65.1397,"n":271,"o":65.48,"t":"2024-11-12T05:00:00Z","v":27281,"vw":65.328789},{"c":65.32,"h":65.56,"l":65.26,"n":250,"o":65.39,"t":"2024-11-13T05:00:00Z","v":23828,"vw":65.421059},{"c":64.7819,"h":65.32,"l":64.78,"n":226,"o":65.32,"t":"2024-11-14T05:00:00Z","v":31564,"vw":65.000842},{"c":63.98,"h":64.49,"l":63.77,"n":253,"o":64.49,"t":"2024-11-15T05:00:00Z","v":28684,"vw":64.025124},{"c":64.212,"h":64.3701,"l":64,"n":247,"o":64.04,"t":"2024-11-18T05:00:00Z","v":25827,"vw":64.205003},{"c":64.4509,"h":64.5,"l":63.81,"n":213,"o":63.81,"t":"2024-11-19T05:00:00Z","v":29949,"vw":64.291531},{"c":64.4745,"h":64.5,"l":63.92,"n":217,"o":64.44,"t":"2024-11-20T05:00:00Z","v":29594,"vw":64.189773},{"c":64.9847,"h":65.07,"l":64.3001,"n":195,"o":64.38,"t":"2024-11-21T05:00:00Z","v":21050,"vw":64.805231},{"c":65.23,"h":65.255,"l":64.99,"n":194,"o":64.99,"t":"2024-11-22T05:00:00Z","v":45268,"vw":65.151278},{"c":65.4843,"h":65.75,"l":65.22,"n":256,"o":65.75,"t":"2024-11-25T05:00:00Z","v":36486,"vw":65.500513},{"c":65.7968,"h":65.7968,"l":65.4888,"n":159,"o":65.56,"t":"2024-11-26T05:00:00Z","v":17442,"vw":65.642411},{"c":65.47,"h":65.75,"l":65.38,"n":172,"o":65.67,"t":"2024-11-27T05:00:00Z","v":20411,"vw":65.53403},{"c":65.8842,"h":65.9793,"l":65.61,"n":111,"o":65.61,"t":"2024-11-29T05:00:00Z","v":16039,"vw":65.830931},{"c":66.037,"h":66.0758,"l":65.8802,"n":233,"o":65.97,"t":"2024-12-02T05:00:00Z","v":21868,"vw":65.987216},{"c":66.06,"h":66.0698,"l":65.86,"n":191,"o":65.96,"t":"2024-12-03T05:00:00Z","v":26054,"vw":65.996751},{"c":66.5274,"h":66.56,"l":66.285,"n":201,"o":66.285,"t":"2024-12-04T05:00:00Z","v":28315,"vw":66.415873},{"c":66.3807,"h":66.6,"l":66.3807,"n":264,"o":66.6,"t":"2024-12-05T05:00:00Z","v":28461,"vw":66.488332},{"c":66.6061,"h":66.7,"l":66.5064,"n":200,"o":66.6299,"t":"2024-12-06T05:00:00Z","v":23836,"vw":66.598366},{"c":66.228,"h":66.62,"l":66.2204,"n":274,"o":66.58,"t":"2024-12-09T05:00:00Z","v":28156,"vw":66.405105},{"c":65.97,"h":66.39,"l":65.955,"n":225,"o":66.39,"t":"2024-12-10T05:00:00Z","v":24954,"vw":66.196249},{"c":66.52,"h":66.64,"l":66.32,"n":367,"o":66.32,"t":"2024-12-11T05:00:00Z","v":116573,"vw":66.592157},{"c":66.23,"h":66.49,"l":66.23,"n":300,"o":66.37,"t":"2024-12-12T05:00:00Z","v":39244,"vw":66.388108},{"c":66.16,"h":66.45,"l":65.99,"n":339,"o":66.4,"t":"2024-12-13T05:00:00Z","v":27339,"vw":66.106997},{"c":66.42,"h":66.51,"l":66.3099,"n":219,"o":66.34,"t":"2024-12-16T05:00:00Z","v":132166,"vw":66.493145},{"c":65.87,"h":65.9813,"l":65.7,"n":304,"o":65.869,"t":"2024-12-17T05:00:00Z","v":23637,"vw":65.851405},{"c":63.9,"h":66.03,"l":63.89,"n":267,"o":65.83,"t":"2024-12-18T05:00:00Z","v":33422,"vw":65.227062},{"c":63.88,"h":64.595,"l":63.82,"n":398,"o":64.39,"t":"2024-12-19T05:00:00Z","v":53890,"vw":64.119318},{"c":64.6,"h":65.05,"l":63.44,"n":270,"o":63.55,"t":"2024-12-20T05:00:00Z","v":30595,"vw":64.500937},{"c":64.95,"h":65.02,"l":64.255,"n":336,"o":64.56,"t":"2024-12-23T05:00:00Z","v":38154,"vw":64.685335},{"c":65.7,"h":65.7,"l":65.08,"n":109,"o":65.08,"t":"2024-12-24T05:00:00Z","v":17281,"vw":65.426326},{"c":65.72,"h":65.78,"l":65.39,"n":233,"o":65.45,"t":"2024-12-26T05:00:00Z","v":23009,"vw":65.659669},{"c":64.9213,"h":65.26,"l":64.495,"n":169,"o":65.26,"t":"2024-12-27T05:00:00Z","v":18882,"vw":64.802004},{"c":64.33,"h":64.62,"l":63.88,"n":197,"o":64.15,"t":"2024-12-30T05:00:00Z","v":22146,"vw":64.384811},{"c":64.05,"h":64.51,"l":63.93,"n":182,"o":64.43,"t":"2024-12-31T05:00:00Z","v":19249,"vw":64.088721},{"c":63.91,"h":64.61,"l":63.51,"n":339,"o":64.6,"t":"2025-01-02T05:00:00Z","v":29502,"vw":63.967724},{"c":64.7076,"h":64.75,"l":64.15,"n":181,"o":64.33,"t":"2025-01-03T05:00:00Z","v":25497,"vw":64.574736},{"c":65.05,"h":65.52,"l":64.98,"n":228,"o":65.23,"t":"2025-01-06T05:00:00Z","v":42562,"vw":65.316608},{"c":64.36,"h":65.21,"l":64.226,"n":228,"o":65.21,"t":"2025-01-07T05:00:00Z","v":22994,"vw":64.61086},{"c":64.36,"h":64.45,"l":63.96,"n":292,"o":64.29,"t":"2025-01-08T05:00:00Z","v":94874,"vw":64.22597},{"c":63.39,"h":63.97,"l":63.1686,"n":256,"o":63.97,"t":"2025-01-10T05:00:00Z","v":42304,"vw":63.503428},{"c":63.49,"h":63.5,"l":62.91,"n":236,"o":62.9173,"t":"2025-01-13T05:00:00Z","v":293866,"vw":63.232182},{"c":63.63,"h":63.87,"l":63.25,"n":222,"o":63.81,"t":"2025-01-14T05:00:00Z","v":36775,"vw":63.507746},{"c":64.7674,"h":64.9,"l":64.43,"n":172,"o":64.57,"t":"2025-01-15T05:00:00Z","v":25931,"vw":64.723446},{"c":64.73,"h":64.95,"l":64.635,"n":197,"o":64.64,"t":"2025-01-16T05:00:00Z","v":27796,"vw":64.790333},{"c":65.33,"h":65.51,"l":65.15,"n":163,"o":65.36,"t":"2025-01-17T05:00:00Z","v":15508,"vw":65.381582},{"c":65.8,"h":65.84,"l":65.3639,"n":311,"o":65.63,"t":"2025-01-21T05:00:00Z","v":46537,"vw":65.645743},{"c":66.21,"h":66.35,"l":66.13,"n":271,"o":66.13,"t":"2025-01-22T05:00:00Z","v":30450,"vw":66.274164},{"c":66.54,"h":66.54,"l":66.0682,"n":239,"o":66.16,"t":"2025-01-23T05:00:00Z","v":27363,"vw":66.313398},{"c":66.39,"h":66.65,"l":66.2521,"n":229,"o":66.59,"t":"2025-01-24T05:00:00Z","v":38542,"vw":66.467005},{"c":65.41,"h":65.5375,"l":64.83,"n":243,"o":64.83,"t":"2025-01-27T05:00:00Z","v":25621,"vw":65.226062},{"c":66.0886,"h":66.105,"l":65.52,"n":185,"o":65.52,"t":"2025-01-28T05:00:00Z","v":30419,"vw":65.903928},{"c":65.81,"h":66.0499,"l":65.63,"n":208,"o":65.9244,"t":"2025-01-29T05:00:00Z","v":26806,"vw":65.944571},{"c":66.34,"h":66.48,"l":66.0001,"n":238,"o":66.08,"t":"2025-01-30T05:00:00Z","v":44596,"vw":66.202682},{"c":65.98,"h":66.79,"l":65.87,"n":387,"o":66.58,"t":"2025-01-31T05:00:00Z","v":47084,"vw":66.525326},{"c":65.36,"h":65.65,"l":64.6536,"n":286,"o":64.82,"t":"2025-02-03T05:00:00Z","v":32885,"vw":65.363971},{"c":65.82,"h":65.85,"l":65.45,"n":221,"o":65.47,"t":"2025-02-04T05:00:00Z","v":32911,"vw":65.735636},{"c":66.06,"h":66.06,"l":65.4942,"n":238,"o":65.71,"t":"2025-02-05T05:00:00Z","v":30488,"vw":65.858666},{"c":66.25,"h":66.28,"l":65.925,"n":275,"o":66.26,"t":"2025-02-06T05:00:00Z","v":32361,"vw":66.198943},{"c":65.685,"h":66.41,"l":65.6514,"n":203,"o":66.4,"t":"2025-02-07T05:00:00Z","v":39989,"vw":66.018614},{"c":66.05,"h":66.212,"l":65.93,"n":242,"o":66.05,"t":"2025-02-10T05:00:00Z","v":43962,"vw":66.06497},{"c":66.16,"h":66.1898,"l":65.91,"n":233,"o":65.91,"t":"2025-02-11T05:00:00Z","v":28669,"vw":66.076983},{"c":66.01,"h":66.045,"l":65.46,"n":203,"o":65.46,"t":"2025-02-12T05:00:00Z","v":23711,"vw":65.872995},{"c":66.74,"h":66.795,"l":66.13,"n":204,"o":66.13,"t":"2025-02-13T05:00:00Z","v":22916,"vw":66.442524},{"c":66.8323,"h":66.95,"l":66.7416,"n":217,"o":66.8,"t":"2025-02-14T05:00:00Z","v":24617,"vw":66.83378},{"c":66.98,"h":66.98,"l":66.692,"n":218,"o":66.97,"t":"2025-02-18T05:00:00Z","v":23033,"vw":66.848176},{"c":67.15,"h":67.15,"l":66.77,"n":216,"o":66.84,"t":"2025-02-19T05:00:00Z","v":44003,"vw":66.971888},{"c":66.79,"h":66.89,"l":66.4729,"n":148,"o":66.89,"t":"2025-02-20T05:00:00Z","v":24565,"vw":66.570563},{"c":65.59,"h":66.75,"l":65.53,"n":229,"o":66.75,"t":"2025-02-21T05:00:00Z","v":27927,"vw":66.09345},{"c":65.26,"h":65.86,"l":65.19,"n":237,"o":65.86,"t":"2025-02-24T05:00:00Z","v":30193,"vw":65.522562},{"c":64.75,"h":65.0867,"l":64.3525,"n":271,"o":65.055,"t":"2025-02-25T05:00:00Z","v":43659,"vw":64.722331},{"c":64.78,"h":65.399,"l":64.58,"n":1775,"o":64.94,"t":"2025-02-26T05:00:00Z","v":881778,"vw":64.829116},{"c":63.76,"h":65.06,"l":63.76,"n":356,"o":65.05,"t":"2025-02-27T05:00:00Z","v":57434,"vw":64.750897},{"c":64.73,"h":64.73,"l":63.5925,"n":216,"o":63.84,"t":"2025-02-28T05:00:00Z","v":31046,"vw":64.010562},{"c":63.69,"h":65.17,"l":63.27,"n":254,"o":65.17,"t":"2025-03-03T05:00:00Z","v":34247,"vw":64.162655},{"c":62.93,"h":63.6262,"l":62.37,"n":562,"o":63.14,"t":"2025-03-04T05:00:00Z","v":59719,"vw":62.904053},{"c":63.56,"h":63.6999,"l":62.4972,"n":279,"o":62.89,"t":"2025-03-05T05:00:00Z","v":55944,"vw":63.182881},{"c":62.3,"h":63.155,"l":62.1,"n":269,"o":62.6,"t":"2025-03-06T05:00:00Z","v":46765,"vw":62.583562},{"c":62.64,"h":62.77,"l":61.4901,"n":205,"o":62.29,"t":"2025-03-07T05:00:00Z","v":26142,"vw":62.055562},{"c":60.82,"h":61.93,"l":60.35,"n":276,"o":61.72,"t":"2025-03-10T04:00:00Z","v":48061,"vw":61.198915},{"c":60.43,"h":61.1289,"l":60.04,"n":313,"o":60.72,"t":"2025-03-11T04:00:00Z","v":57096,"vw":60.407332},{"c":60.74,"h":61.2271,"l":60.2308,"n":386,"o":61.09,"t":"2025-03-12T04:00:00Z","v":28914,"vw":60.811082},{"c":59.781,"h":60.73,"l":59.64,"n":155,"o":60.73,"t":"2025-03-13T04:00:00Z","v":23295,"vw":60.116503},{"c":61.05,"h":61.09,"l":60.31,"n":238,"o":60.31,"t":"2025-03-14T04:00:00Z","v":29447,"vw":60.815891},{"c":61.57,"h":61.845,"l":61,"n":331,"o":61,"t":"2025-03-17T04:00:00Z","v":43484,"vw":61.511996},{"c":60.72,"h":61.13,"l":60.611,"n":213,"o":61.13,"t":"2025-03-18T04:00:00Z","v":31397,"vw":60.735846},{"c":61.39,"h":61.745,"l":60.93,"n":131,"o":60.93,"t":"2025-03-19T04:00:00Z","v":14619,"vw":61.235432},{"c":61.245,"h":61.755,"l":61.1399,"n":259,"o":61.525,"t":"2025-03-20T04:00:00Z","v":27482,"vw":61.449762},{"c":61.28,"h":61.28,"l":60.715,"n":189,"o":60.75,"t":"2025-03-21T04:00:00Z","v":32127,"vw":60.960576},{"c":62.4,"h":62.455,"l":61.99,"n":231,"o":61.99,"t":"2025-03-24T04:00:00Z","v":23498,"vw":62.316861},{"c":62.53,"h":62.69,"l":62.4,"n":313,"o":62.53,"t":"2025-03-25T04:00:00Z","v":29551,"vw":62.534629},{"c":61.82,"h":62.51,"l":61.6156,"n":211,"o":62.51,"t":"2025-03-26T04:00:00Z","v":22701,"vw":61.977835},{"c":61.52,"h":62.04,"l":61.4,"n":228,"o":61.4,"t":"2025-03-27T04:00:00Z","v":24874,"vw":61.732474},{"c":60.35,"h":61.39,"l":60.26,"n":194,"o":61.35,"t":"2025-03-28T04:00:00Z","v":35778,"vw":60.487299},{"c":60.605,"h":60.6629,"l":59.37,"n":281,"o":59.55,"t":"2025-03-31T04:00:00Z","v":45884,"vw":60.191122},{"c":60.91,"h":61.02,"l":60.0909,"n":232,"o":60.41,"t":"2025-04-01T04:00:00Z","v":34666,"vw":60.579382},{"c":61.35,"h":61.6098,"l":60.17,"n":258,"o":60.17,"t":"2025-04-02T04:00:00Z","v":21846,"vw":61.174495},{"c":58.25,"h":59.22,"l":58.25,"n":225,"o":59.03,"t":"2025-04-03T04:00:00Z","v":35068,"vw":58.631379},{"c":54.82,"h":56.6,"l":54.8,"n":234,"o":56.6,"t":"2025-04-04T04:00:00Z","v":34556,"vw":55.703491},{"c":54.5,"h":56.5,"l":52.48,"n":399,"o":52.87,"t":"2025-04-07T04:00:00Z","v":64797,"vw":54.343853},{"c":53.69,"h":56.7011,"l":53.0536,"n":230,"o":56.33,"t":"2025-04-08T04:00:00Z","v":33561,"vw":54.998286},{"c":58.92,"h":58.97,"l":53.31,"n":303,"o":53.31,"t":"2025-04-09T04:00:00Z","v":53388,"vw":55.300463},{"c":56.81,"h":57.46,"l":55.38,"n":201,"o":57.46,"t":"2025-04-10T04:00:00Z","v":24268,"vw":56.6462},{"c":57.7,"h":57.85,"l":56.29,"n":199,"o":56.67,"t":"2025-04-11T04:00:00Z","v":34086,"vw":57.143294},{"c":58.22,"h":58.87,"l":57.86,"n":297,"o":58.87,"t":"2025-04-14T04:00:00Z","v":33086,"vw":58.291046},{"c":58.1952,"h":58.65,"l":58.07,"n":195,"o":58.48,"t":"2025-04-15T04:00:00Z","v":22666,"vw":58.383381},{"c":56.9549,"h":57.9191,"l":56.37,"n":197,"o":57.5,"t":"2025-04-16T04:00:00Z","v":30388,"vw":57.250081},{"c":57.1067,"h":57.5,"l":56.8301,"n":204,"o":57.19,"t":"2025-04-17T04:00:00Z","v":26070,"vw":57.167366},{"c":55.76,"h":56.54,"l":55.1566,"n":226,"o":56.54,"t":"2025-04-21T04:00:00Z","v":37783,"vw":55.465809},{"c":57.1604,"h":57.26,"l":56.34,"n":196,"o":56.36,"t":"2025-04-22T04:00:00Z","v":28216,"vw":56.858873},{"c":58.16,"h":59.05,"l":57.9101,"n":341,"o":58.67,"t":"2025-04-23T04:00:00Z","v":50325,"vw":58.353717},{"c":59.42,"h":59.42,"l":58.16,"n":189,"o":58.16,"t":"2025-04-24T04:00:00Z","v":21269,"vw":59.087404},{"c":59.76,"h":59.76,"l":59.245,"n":215,"o":59.29,"t":"2025-04-25T04:00:00Z","v":27876,"vw":59.488454},{"c":59.8,"h":59.88,"l":59.1608,"n":163,"o":59.8,"t":"2025-04-28T04:00:00Z","v":19439,"vw":59.51946},{"c":60.17,"h":60.2497,"l":59.575,"n":144,"o":59.575,"t":"2025-04-29T04:00:00Z","v":22985,"vw":59.999935},{"c":60.2944,"h":60.2944,"l":58.94,"n":187,"o":59.04,"t":"2025-04-30T04:00:00Z","v":25473,"vw":59.585643},{"c":60.51,"h":61.11,"l":60.51,"n":188,"o":60.72,"t":"2025-05-01T04:00:00Z","v":25049,"vw":60.854812},{"c":61.3827,"h":61.541,"l":61.09,"n":215,"o":61.16,"t":"2025-05-02T04:00:00Z","v":25465,"vw":61.376458},{"c":61.03,"h":61.4571,"l":60.89,"n":213,"o":60.89,"t":"2025-05-05T04:00:00Z","v":49760,"vw":61.271124},{"c":60.55,"h":60.9877,"l":60.4963,"n":281,"o":60.65,"t":"2025-05-06T04:00:00Z","v":44107,"vw":60.677805},{"c":60.96,"h":60.9799,"l":60.4299,"n":227,"o":60.74,"t":"2025-05-07T04:00:00Z","v":26815,"vw":60.780446},{"c":61.35,"h":61.8974,"l":61.05,"n":229,"o":61.39,"t":"2025-05-08T04:00:00Z","v":30698,"vw":61.487322},{"c":61.2,"h":61.61,"l":61.1394,"n":193,"o":61.58,"t":"2025-05-09T04:00:00Z","v":20238,"vw":61.342879},{"c":63.27,"h":63.28,"l":62.7676,"n":188,"o":63.17,"t":"2025-05-12T04:00:00Z","v":23147,"vw":63.050473},{"c":63.73,"h":63.94,"l":63.32,"n":222,"o":63.32,"t":"2025-05-13T04:00:00Z","v":24899,"vw":63.807544},{"c":63.7919,"h":63.92,"l":63.621,"n":185,"o":63.81,"t":"2025-05-14T04:00:00Z","v":21594,"vw":63.787105},{"c":64.12,"h":64.13,"l":63.6019,"n":227,"o":63.665,"t":"2025-05-15T04:00:00Z","v":29999,"vw":63.900152},{"c":64.572,"h":64.5737,"l":64.04,"n":146,"o":64.22,"t":"2025-05-16T04:00:00Z","v":16948,"vw":64.329623},{"c":64.63,"h":64.68,"l":64.16,"n":189,"o":64.16,"t":"2025-05-19T04:00:00Z","v":24070,"vw":64.442499},{"c":64.44,"h":64.53,"l":64.08,"n":589,"o":64.43,"t":"2025-05-20T04:00:00Z","v":114461,"vw":64.361946},{"c":63.28,"h":64.345,"l":63.2299,"n":194,"o":64.09,"t":"2025-05-21T04:00:00Z","v":19328,"vw":64.101165},{"c":63.23,"h":63.63,"l":63.14,"n":155,"o":63.16,"t":"2025-05-22T04:00:00Z","v":26217,"vw":63.395249},{"c":62.91,"h":63.13,"l":62.585,"n":250,"o":62.585,"t":"2025-05-23T04:00:00Z","v":19443,"vw":62.912857},{"c":64.28,"h":64.28,"l":63.6,"n":268,"o":63.6,"t":"2025-05-27T04:00:00Z","v":22561,"vw":64.036808},{"c":63.91,"h":64.27,"l":63.8728,"n":144,"o":64.27,"t":"2025-05-28T04:00:00Z","v":12944,"vw":64.137263},{"c":64.17,"h":64.28,"l":63.865,"n":196,"o":64.28,"t":"2025-05-29T04:00:00Z","v":18994,"vw":64.098203},{"c":64.2314,"h":64.235,"l":63.579,"n":120,"o":63.95,"t":"2025-05-30T04:00:00Z","v":14294,"vw":63.926011},{"c":64.4,"h":64.4,"l":63.72,"n":185,"o":63.94,"t":"2025-06-02T04:00:00Z","v":19358,"vw":64.13275},{"c":64.8,"h":64.96,"l":64.46,"n":172,"o":64.53,"t":"2025-06-03T04:00:00Z","v":12671,"vw":64.779595},{"c":64.8616,"h":65.06,"l":64.81,"n":192,"o":64.93,"t":"2025-06-04T04:00:00Z","v":25387,"vw":64.974991},{"c":64.58,"h":65.1792,"l":64.485,"n":156,"o":64.74,"t":"2025-06-05T04:00:00Z","v":20687,"vw":64.965424},{"c":65.29,"h":65.449,"l":65.0786,"n":150,"o":65.13,"t":"2025-06-06T04:00:00Z","v":11160,"vw":65.283013},{"c":65.3161,"h":65.48,"l":65.2515,"n":159,"o":65.265,"t":"2025-06-09T04:00:00Z","v":11027,"vw":65.351136},{"c":65.57,"h":65.67,"l":65.31,"n":293,"o":65.38,"t":"2025-06-10T04:00:00Z","v":25114,"vw":65.456061},{"c":65.46,"h":65.86,"l":65.24,"n":272,"o":65.73,"t":"2025-06-11T04:00:00Z","v":24932,"vw":65.644193},{"c":65.57,"h":65.63,"l":65.23,"n":174,"o":65.23,"t":"2025-06-12T04:00:00Z","v":23426,"vw":65.541535},{"c":64.78,"h":65.37,"l":64.749,"n":252,"o":64.96,"t":"2025-06-13T04:00:00Z","v":20503,"vw":65.06181},{"c":65.35,"h":65.52,"l":65.15,"n":212,"o":65.15,"t":"2025-06-16T04:00:00Z","v":25711,"vw":65.389095},{"c":64.79,"h":65.2,"l":64.73,"n":202,"o":65.07,"t":"2025-06-17T04:00:00Z","v":22652,"vw":65.05656},{"c":64.76,"h":65.17,"l":64.7244,"n":326,"o":64.8,"t":"2025-06-18T04:00:00Z","v":20115,"vw":64.957491},{"c":64.55,"h":65.12,"l":64.4816,"n":282,"o":65.07,"t":"2025-06-20T04:00:00Z","v":26399,"vw":64.712031},{"c":65.1876,"h":65.19,"l":64.5156,"n":231,"o":64.75,"t":"2025-06-23T04:00:00Z","v":27400,"vw":64.881583},{"c":65.958,"h":66.04,"l":65.587,"n":205,"o":65.75,"t":"2025-06-24T04:00:00Z","v":23852,"vw":65.857149},{"c":65.91,"h":66.1289,"l":65.84,"n":185,"o":66.03,"t":"2025-06-25T04:00:00Z","v":28258,"vw":65.982908},{"c":66.42,"h":66.5,"l":66.1619,"n":161,"o":66.1619,"t":"2025-06-26T04:00:00Z","v":15157,"vw":66.361509},{"c":66.82,"h":67.03,"l":66.555,"n":152,"o":66.69,"t":"2025-06-27T04:00:00Z","v":20490,"vw":66.832017},{"c":67.272,"h":67.272,"l":66.9723,"n":200,"o":67.1,"t":"2025-06-30T04:00:00Z","v":180866,"vw":67.080252},{"c":67.21,"h":67.33,"l":67.02,"n":370,"o":67.02,"t":"2025-07-01T04:00:00Z","v":26821,"vw":67.204027},{"c":67.5261,"h":67.5261,"l":67.14,"n":170,"o":67.14,"t":"2025-07-02T04:00:00Z","v":19686,"vw":67.387701},{"c":68.13,"h":68.2,"l":67.96,"n":108,"o":67.96,"t":"2025-07-03T04:00:00Z","v":15612,"vw":68.102024},{"c":67.6,"h":67.94,"l":67.31,"n":173,"o":67.82,"t":"2025-07-07T04:00:00Z","v":22300,"vw":67.640749},{"c":67.57,"h":67.71,"l":67.4614,"n":144,"o":67.71,"t":"2025-07-08T04:00:00Z","v":15350,"vw":67.594787},{"c":67.91,"h":67.9595,"l":67.5835,"n":222,"o":67.76,"t":"2025-07-09T04:00:00Z","v":27041,"vw":67.771773},{"c":68.04,"h":68.1399,"l":67.735,"n":215,"o":67.9,"t":"2025-07-10T04:00:00Z","v":32324,"vw":67.917904},{"c":67.707,"h":67.8499,"l":67.67,"n":185,"o":67.67,"t":"2025-07-11T04:00:00Z","v":19992,"vw":67.769544},{"c":67.9,"h":67.93,"l":67.6078,"n":147,"o":67.7081,"t":"2025-07-14T04:00:00Z","v":12291,"vw":67.790391},{"c":67.5632,"h":67.9799,"l":67.5632,"n":173,"o":67.9252,"t":"2025-07-15T04:00:00Z","v":14932,"vw":67.785897},{"c":67.78,"h":67.8,"l":67.29,"n":181,"o":67.64,"t":"2025-07-16T04:00:00Z","v":23787,"vw":67.603727},{"c":68.07,"h":68.2,"l":67.845,"n":137,"o":67.955,"t":"2025-07-17T04:00:00Z","v":13052,"vw":68.049074},{"c":68.1451,"h":68.37,"l":68.0154,"n":264,"o":68.37,"t":"2025-07-18T04:00:00Z","v":16876,"vw":68.142467},{"c":68.21,"h":68.56,"l":68.19,"n":172,"o":68.26,"t":"2025-07-21T04:00:00Z","v":35941,"vw":68.397693},{"c":68.4,"h":68.4579,"l":68.0092,"n":319,"o":68.22,"t":"2025-07-22T04:00:00Z","v":16824,"vw":68.224082},{"c":68.97,"h":68.97,"l":68.5888,"n":153,"o":68.65,"t":"2025-07-23T04:00:00Z","v":11738,"vw":68.748059},{"c":69.07,"h":69.23,"l":69.05,"n":164,"o":69.08,"t":"2025-07-24T04:00:00Z","v":18395,"vw":69.128642},{"c":69.43,"h":69.47,"l":69.15,"n":136,"o":69.21,"t":"2025-07-25T04:00:00Z","v":21697,"vw":69.295279},{"c":69.36,"h":69.5099,"l":69.2425,"n":166,"o":69.43,"t":"2025-07-28T04:00:00Z","v":19131,"vw":69.377354},{"c":69.134,"h":69.4366,"l":69.0402,"n":215,"o":69.42,"t":"2025-07-29T04:00:00Z","v":20206,"vw":69.27838},{"c":69.08,"h":69.41,"l":68.7534,"n":145,"o":69.22,"t":"2025-07-30T04:00:00Z","v":14277,"vw":69.135835},{"c":68.89,"h":69.6793,"l":68.89,"n":186,"o":69.55,"t":"2025-07-31T04:00:00Z","v":19310,"vw":69.234555},{"c":67.75,"h":68.038,"l":67.45,"n":163,"o":67.6015,"t":"2025-08-01T04:00:00Z","v":16529,"vw":67.651872},{"c":68.79,"h":68.79,"l":68,"n":177,"o":68.19,"t":"2025-08-04T04:00:00Z","v":24323,"vw":68.571325},{"c":68.4238,"h":68.9,"l":68.33,"n":143,"o":68.82,"t":"2025-08-05T04:00:00Z","v":19061,"vw":68.517227},{"c":68.85,"h":68.9376,"l":68.3907,"n":184,"o":68.4616,"t":"2025-08-06T04:00:00Z","v":35194,"vw":68.778681},{"c":68.78,"h":69.22,"l":68.5346,"n":163,"o":69.22,"t":"2025-08-07T04:00:00Z","v":15489,"vw":68.852898},{"c":69.34,"h":69.45,"l":69.25,"n":117,"o":69.33,"t":"2025-08-08T04:00:00Z","v":14082,"vw":69.32733},{"c":69.1103,"h":69.5315,"l":69.1,"n":209,"o":69.34,"t":"2025-08-11T04:00:00Z","v":25490,"vw":69.361205},{"c":70.0525,"h":70.0525,"l":69.375,"n":182,"o":69.48,"t":"2025-08-12T04:00:00Z","v":15820,"vw":69.808272},{"c":70.3788,"h":70.3788,"l":70.09,"n":193,"o":70.3485,"t":"2025-08-13T04:00:00Z","v":18301,"vw":70.209859},{"c":70.3321,"h":70.3488,"l":70.05,"n":146,"o":70.05,"t":"2025-08-14T04:00:00Z","v":15826,"vw":70.189968},{"c":70.1,"h":70.27,"l":70.045,"n":158,"o":70.27,"t":"2025-08-15T04:00:00Z","v":20046,"vw":70.144697},{"c":70.1414,"h":70.145,"l":69.9811,"n":261,"o":70.0231,"t":"2025-08-18T04:00:00Z","v":29213,"vw":70.065596},{"c":69.75,"h":70.25,"l":69.6228,"n":158,"o":70.08,"t":"2025-08-19T04:00:00Z","v":17009,"vw":69.862466},{"c":69.57,"h":69.6418,"l":68.98,"n":205,"o":69.12,"t":"2025-08-20T04:00:00Z","v":24652,"vw":69.316813},{"c":69.2975,"h":69.45,"l":69.15,"n":207,"o":69.2546,"t":"2025-08-21T04:00:00Z","v":18670,"vw":69.307714},{"c":70.3592,"h":70.53,"l":69.63,"n":156,"o":69.63,"t":"2025-08-22T04:00:00Z","v":14899,"vw":70.440385},{"c":70.07,"h":70.34,"l":70.07,"n":183,"o":70.25,"t":"2025-08-25T04:00:00Z","v":19511,"vw":70.264111},{"c":70.3715,"h":70.3715,"l":70.039,"n":160,"o":70.039,"t":"2025-08-26T04:00:00Z","v":13137,"vw":70.159516},{"c":70.574,"h":70.62,"l":70.27,"n":158,"o":70.27,"t":"2025-08-27T04:00:00Z","v":21684,"vw":70.524678},{"c":70.802,"h":70.83,"l":70.45,"n":135,"o":70.47,"t":"2025-08-28T04:00:00Z","v":20773,"vw":70.640563},{"c":70.37,"h":70.66,"l":70.2324,"n":124,"o":70.66,"t":"2025-08-29T04:00:00Z","v":18018,"vw":70.333481},{"c":69.91,"h":69.91,"l":69.29,"n":211,"o":69.54,"t":"2025-09-02T04:00:00Z","v":23956,"vw":69.581775},{"c":70.23,"h":70.27,"l":69.87,"n":180,"o":70.16,"t":"2025-09-03T04:00:00Z","v":19271,"vw":70.039803},{"c":70.776,"h":70.776,"l":70.1615,"n":180,"o":70.2181,"t":"2025-09-04T04:00:00Z","v":24012,"vw":70.469615},{"c":70.57,"h":71.15,"l":70.3555,"n":163,"o":71.05,"t":"2025-09-05T04:00:00Z","v":16709,"vw":70.538268},{"c":70.7765,"h":70.8978,"l":70.646,"n":209,"o":70.7414,"t":"2025-09-08T04:00:00Z","v":23448,"vw":70.750937},{"c":70.876,"h":70.89,"l":70.7,"n":127,"o":70.79,"t":"2025-09-09T04:00:00Z","v":14823,"vw":70.793525},{"c":71.03,"h":71.31,"l":70.8808,"n":147,"o":71.24,"t":"2025-09-10T04:00:00Z","v":21011,"vw":71.098023},{"c":71.64,"h":71.71,"l":71.28,"n":133,"o":71.31,"t":"2025-09-11T04:00:00Z","v":13024,"vw":71.592985},{"c":71.5759,"h":71.71,"l":71.51,"n":166,"o":71.64,"t":"2025-09-12T04:00:00Z","v":35007,"vw":71.626312},{"c":71.9372,"h":72.0099,"l":71.8372,"n":199,"o":71.85,"t":"2025-09-15T04:00:00Z","v":19574,"vw":71.923334},{"c":71.61,"h":71.78,"l":71.5398,"n":349,"o":71.78,"t":"2025-09-16T04:00:00Z","v":110855,"vw":71.633466},{"c":71.62,"h":71.9289,"l":71.14,"n":293,"o":71.65,"t":"2025-09-17T04:00:00Z","v":28107,"vw":71.576908},{"c":72.07,"h":72.265,"l":71.85,"n":257,"o":71.94,"t":"2025-09-18T04:00:00Z","v":22831,"vw":72.110404},{"c":72.346,"h":72.3555,"l":72.0144,"n":182,"o":72.3,"t":"2025-09-19T04:00:00Z","v":30720,"vw":72.253497},{"c":72.65,"h":72.7441,"l":72.21,"n":222,"o":72.21,"t":"2025-09-22T04:00:00Z","v":34823,"vw":72.521568},{"c":72.3178,"h":72.745,"l":72.1609,"n":282,"o":72.71,"t":"2025-09-23T04:00:00Z","v":32879,"vw":72.489196},{"c":72.05,"h":72.32,"l":71.9399,"n":183,"o":72.278,"t":"2025-09-24T04:00:00Z","v":30685,"vw":72.130894},{"c":71.65,"h":71.84,"l":71.5301,"n":231,"o":71.69,"t":"2025-09-25T04:00:00Z","v":27032,"vw":71.686535},{"c":72.08,"h":72.12,"l":71.7283,"n":143,"o":71.96,"t":"2025-09-26T04:00:00Z","v":32468,"vw":71.887085},{"c":72.3241,"h":72.46,"l":72.1801,"n":198,"o":72.34,"t":"2025-09-29T04:00:00Z","v":22751,"vw":72.300409},{"c":72.5787,"h":72.58,"l":72.0633,"n":268,"o":72.3,"t":"2025-09-30T04:00:00Z","v":22030,"vw":72.247185},{"c":72.8259,"h":72.87,"l":72.23,"n":195,"o":72.23,"t":"2025-10-01T04:00:00Z","v":28886,"vw":72.638146},{"c":72.93,"h":72.97,"l":72.6034,"n":255,"o":72.8084,"t":"2025-10-02T04:00:00Z","v":31487,"vw":72.833994},{"c":72.86,"h":73.2895,"l":72.86,"n":181,"o":72.94,"t":"2025-10-03T04:00:00Z","v":13150,"vw":73.072018},{"c":73.26,"h":73.35,"l":72.99,"n":173,"o":73.24,"t":"2025-10-06T04:00:00Z","v":17976,"vw":73.175543},{"c":72.9406,"h":73.36,"l":72.7985,"n":213,"o":73.36,"t":"2025-10-07T04:00:00Z","v":22251,"vw":72.953669},{"c":73.38,"h":73.39,"l":73.1,"n":178,"o":73.1,"t":"2025-10-08T04:00:00Z","v":19151,"vw":73.310735},{"c":73.05,"h":73.2675,"l":72.97,"n":256,"o":73.21,"t":"2025-10-09T04:00:00Z","v":21310,"vw":73.132457},{"c":71.13,"h":73.28,"l":71.13,"n":193,"o":73.2308,"t":"2025-10-10T04:00:00Z","v":17884,"vw":71.985975},{"c":72.1661,"h":72.32,"l":71.81,"n":169,"o":71.98,"t":"2025-10-13T04:00:00Z","v":23950,"vw":72.078692},{"c":72.0846,"h":72.47,"l":71.14,"n":154,"o":71.55,"t":"2025-10-14T04:00:00Z","v":17311,"vw":72.099521},{"c":72.49,"h":73.0249,"l":71.86,"n":204,"o":72.71,"t":"2025-10-15T04:00:00Z","v":30530,"vw":72.589391},{"c":71.96,"h":72.74,"l":71.64,"n":257,"o":72.5516,"t":"2025-10-16T04:00:00Z","v":26398,"vw":72.113788},{"c":72.3537,"h":72.4793,"l":71.73,"n":185,"o":71.93,"t":"2025-10-17T04:00:00Z","v":23143,"vw":72.084155},{"c":73.29,"h":73.39,"l":72.91,"n":213,"o":72.91,"t":"2025-10-20T04:00:00Z","v":27127,"vw":73.177039},{"c":73.38,"h":73.5373,"l":73.2324,"n":167,"o":73.24,"t":"2025-10-21T04:00:00Z","v":18649,"vw":73.426796},{"c":72.89,"h":73.33,"l":72.53,"n":175,"o":73.33,"t":"2025-10-22T04:00:00Z","v":25292,"vw":72.978394},{"c":73.42,"h":73.4799,"l":72.88,"n":206,"o":72.88,"t":"2025-10-23T04:00:00Z","v":31629,"vw":73.229356},{"c":73.97,"h":74.13,"l":73.87,"n":228,"o":73.87,"t":"2025-10-24T04:00:00Z","v":27495,"vw":74.041659},{"c":74.83,"h":74.83,"l":74.4973,"n":222,"o":74.54,"t":"2025-10-27T04:00:00Z","v":23216,"vw":74.62178},{"c":74.96,"h":75.14,"l":74.8,"n":179,"o":74.97,"t":"2025-10-28T04:00:00Z","v":27893,"vw":74.957398},{"c":74.78,"h":75.14,"l":74.57,"n":186,"o":75.089,"t":"2025-10-29T04:00:00Z","v":14542,"vw":74.91451},{"c":74.11,"h":74.68,"l":74.11,"n":200,"o":74.28,"t":"2025-10-30T04:00:00Z","v":35121,"vw":74.432406},{"c":74.36,"h":74.59,"l":74.026,"n":284,"o":74.4597,"t":"2025-10-31T04:00:00Z","v":28234,"vw":74.373595},{"c":74.43,"h":74.53,"l":73.997,"n":243,"o":74.3238,"t":"2025-11-03T05:00:00Z","v":20435,"vw":74.408532},{"c":73.6,"h":74.118,"l":73.54,"n":246,"o":73.54,"t":"2025-11-04T05:00:00Z","v":18407,"vw":73.817615},{"c":73.9,"h":74.2082,"l":73.55,"n":198,"o":73.55,"t":"2025-11-05T05:00:00Z","v":24817,"vw":74.000071},{"c":72.98,"h":73.481,"l":72.89,"n":150,"o":73.481,"t":"2025-11-06T05:00:00Z","v":14760,"vw":73.19329},{"c":73.0986,"h":73.0986,"l":72.095,"n":192,"o":72.67,"t":"2025-11-07T05:00:00Z","v":25192,"vw":72.477552},{"c":74.25,"h":74.32,"l":73.6646,"n":198,"o":73.93,"t":"2025-11-10T05:00:00Z","v":24248,"vw":74.048969},{"c":74.3843,"h":74.47,"l":73.9625,"n":207,"o":74.05,"t":"2025-11-11T05:00:00Z","v":21829,"vw":74.249986},{"c":74.5,"h":74.61,"l":74.2895,"n":180,"o":74.58,"t":"2025-11-12T05:00:00Z","v":18890,"vw":74.472838},{"c":73.29,"h":74.19,"l":73.1525,"n":222,"o":74.09,"t":"2025-11-13T05:00:00Z","v":20186,"vw":73.561367},{"c":73.1934,"h":73.61,"l":72.345,"n":177,"o":72.67,"t":"2025-11-14T05:00:00Z","v":38460,"vw":73.326706},{"c":72.46,"h":73.3,"l":72.21,"n":321,"o":72.95,"t":"2025-11-17T05:00:00Z","v":24819,"vw":72.819279},{"c":71.92,"h":72.41,"l":71.44,"n":360,"o":72.085,"t":"2025-11-18T05:00:00Z","v":45075,"vw":72.101883},{"c":72.06,"h":72.52,"l":71.685,"n":270,"o":71.91,"t":"2025-11-19T05:00:00Z","v":27468,"vw":72.07392},{"c":70.84,"h":73.4199,"l":70.81,"n":262,"o":73.14,"t":"2025-11-20T05:00:00Z","v":31936,"vw":71.920968},{"c":71.5606,"h":72.1839,"l":70.75,"n":259,"o":71.19,"t":"2025-11-21T05:00:00Z","v":26325,"vw":71.558902},{"c":72.6826,"h":72.75,"l":71.97,"n":242,"o":71.97,"t":"2025-11-24T05:00:00Z","v":24308,"vw":72.508886},{"c":73.38,"h":73.4398,"l":72.34,"n":212,"o":72.57,"t":"2025-11-25T05:00:00Z","v":22128,"vw":73.037318},{"c":73.88,"h":74.08,"l":73.6301,"n":189,"o":73.64,"t":"2025-11-26T05:00:00Z","v":22498,"vw":73.924561},{"c":74.1826,"h":74.21,"l":73.97,"n":143,"o":73.97,"t":"2025-11-28T05:00:00Z","v":16886,"vw":74.097187},{"c":73.81,"h":74.1201,"l":73.77,"n":191,"o":73.77,"t":"2025-12-01T05:00:00Z","v":16009,"vw":73.948814},{"c":73.967,"h":74.22,"l":73.8288,"n":206,"o":74.12,"t":"2025-12-02T05:00:00Z","v":18681,"vw":74.023202},{"c":74.22,"h":74.36,"l":73.86,"n":210,"o":73.86,"t":"2025-12-03T05:00:00Z","v":22759,"vw":74.190376},{"c":74.31,"h":74.43,"l":74.08,"n":253,"o":74.43,"t":"2025-12-04T05:00:00Z","v":38387,"vw":74.288358},{"c":74.44,"h":74.757,"l":74.38,"n":175,"o":74.52,"t":"2025-12-05T05:00:00Z","v":20683,"vw":74.530563},{"c":74.23,"h":74.46,"l":74.0853,"n":180,"o":74.46,"t":"2025-12-08T05:00:00Z","v":13006,"vw":74.213687},{"c":74.15,"h":74.471,"l":74.15,"n":215,"o":74.275,"t":"2025-12-09T05:00:00Z","v":23313,"vw":74.337209},{"c":74.7,"h":74.86,"l":74.08,"n":201,"o":74.16,"t":"2025-12-10T05:00:00Z","v":21535,"vw":74.336897},{"c":74.97,"h":74.98,"l":74.2805,"n":166,"o":74.47,"t":"2025-12-11T05:00:00Z","v":22537,"vw":74.828057},{"c":74.2183,"h":74.9704,"l":74.13,"n":203,"o":74.89,"t":"2025-12-12T05:00:00Z","v":14338,"vw":74.522642},{"c":74.1588,"h":74.65,"l":74.0001,"n":212,"o":74.65,"t":"2025-12-15T05:00:00Z","v":24648,"vw":74.262997},{"c":73.6946,"h":73.9499,"l":73.305,"n":215,"o":73.76,"t":"2025-12-16T05:00:00Z","v":22109,"vw":73.594562},{"c":72.87,"h":73.6891,"l":72.84,"n":184,"o":73.59,"t":"2025-12-17T05:00:00Z","v":17370,"vw":73.147071},{"c":73.48,"h":73.87,"l":73.26,"n":318,"o":73.47,"t":"2025-12-18T05:00:00Z","v":26280,"vw":73.573712},{"c":74.0474,"h":74.16,"l":73.64,"n":237,"o":73.64,"t":"2025-12-19T05:00:00Z","v":36298,"vw":74.024108},{"c":74.54,"h":74.59,"l":74.3531,"n":286,"o":74.38,"t":"2025-12-22T05:00:00Z","v":32768,"vw":74.49958},{"c":74.79,"h":74.79,"l":74.38,"n":234,"o":74.38,"t":"2025-12-23T05:00:00Z","v":25138,"vw":74.6908},{"c":75.03,"h":75.0684,"l":74.77,"n":194,"o":74.8,"t":"2025-12-24T05:00:00Z","v":21639,"vw":74.891039},{"c":75.0458,"h":75.0647,"l":74.89,"n":140,"o":74.96,"t":"2025-12-26T05:00:00Z","v":12261,"vw":74.988447},{"c":74.7012,"h":74.81,"l":74.5801,"n":222,"o":74.68,"t":"2025-12-29T05:00:00Z","v":18127,"vw":74.688127},{"c":74.6029,"h":74.76,"l":74.57,"n":170,"o":74.62,"t":"2025-12-30T05:00:00Z","v":18711,"vw":74.653311},{"c":74.0909,"h":74.6,"l":74.0909,"n":190,"o":74.6,"t":"2025-12-31T05:00:00Z","v":20702,"vw":74.398168},{"c":74.1441,"h":74.445,"l":73.83,"n":188,"o":74.44,"t":"2026-01-02T05:00:00Z","v":32476,"vw":74.202223},{"c":74.7,"h":74.93,"l":74.51,"n":300,"o":74.51,"t":"2026-01-05T05:00:00Z","v":26041,"vw":74.776162},{"c":75.24,"h":75.25,"l":74.79,"n":245,"o":74.9041,"t":"2026-01-06T05:00:00Z","v":21191,"vw":75.087267},{"c":74.9955,"h":75.4375,"l":74.9955,"n":191,"o":75.39,"t":"2026-01-07T05:00:00Z","v":30603,"vw":75.266013},{"c":75.0068,"h":75.0799,"l":74.81,"n":212,"o":74.81,"t":"2026-01-08T05:00:00Z","v":25184,"vw":74.970443},{"c":75.38,"h":75.49,"l":74.912,"n":234,"o":75.03,"t":"2026-01-09T05:00:00Z","v":24355,"vw":75.28012},{"c":75.3899,"h":75.5,"l":75.07,"n":255,"o":75.07,"t":"2026-01-12T05:00:00Z","v":40449,"vw":75.328475},{"c":75.24,"h":75.42,"l":75.0374,"n":218,"o":75.42,"t":"2026-01-13T05:00:00Z","v":16920,"vw":75.203787},{"c":74.8169,"h":74.9042,"l":74.43,"n":195,"o":74.89,"t":"2026-01-14T05:00:00Z","v":25535,"vw":74.61119},{"c":75.113,"h":75.4173,"l":75.065,"n":183,"o":75.31,"t":"2026-01-15T05:00:00Z","v":18103,"vw":75.252274},{"c":75.0437,"h":75.2413,"l":74.89,"n":154,"o":75.19,"t":"2026-01-16T05:00:00Z","v":15910,"vw":75.108867},{"c":73.4191,"h":74.3162,"l":73.4191,"n":209,"o":73.98,"t":"2026-01-20T05:00:00Z","v":31133,"vw":73.907066},{"c":74.2775,"h":74.5699,"l":73.63,"n":201,"o":73.88,"t":"2026-01-21T05:00:00Z","v":25130,"vw":74.032751},{"c":74.68,"h":74.86,"l":74.5201,"n":189,"o":74.84,"t":"2026-01-22T05:00:00Z","v":24084,"vw":74.703175},{"c":74.62,"h":74.81,"l":74.47,"n":202,"o":74.62,"t":"2026-01-23T05:00:00Z","v":28486,"vw":74.653704},{"c":74.99,"h":75.09,"l":74.76,"n":237,"o":74.76,"t":"2026-01-26T05:00:00Z","v":27190,"vw":74.996571},{"c":75.1647,"h":75.24,"l":75.07,"n":221,"o":75.104,"t":"2026-01-27T05:00:00Z","v":16433,"vw":75.168422},{"c":75.1536,"h":75.33,"l":74.99,"n":164,"o":75.2801,"t":"2026-01-28T05:00:00Z","v":16733,"vw":75.186927},{"c":75.05,"h":75.24,"l":74.0663,"n":210,"o":75.24,"t":"2026-01-29T05:00:00Z","v":27945,"vw":74.603509},{"c":74.7023,"h":74.9125,"l":74.47,"n":166,"o":74.65,"t":"2026-01-30T05:00:00Z","v":16835,"vw":74.641467},{"c":75.1842,"h":75.32,"l":74.49,"n":218,"o":74.49,"t":"2026-02-02T05:00:00Z","v":22509,"vw":75.156722},{"c":74.4228,"h":75.2,"l":73.89,"n":275,"o":75.2,"t":"2026-02-03T05:00:00Z","v":40202,"vw":74.575391},{"c":74.1698,"h":74.53,"l":73.64,"n":227,"o":74.1101,"t":"2026-02-04T05:00:00Z","v":23713,"vw":74.262061},{"c":73.2403,"h":73.9,"l":73.1345,"n":209,"o":73.7,"t":"2026-02-05T05:00:00Z","v":38724,"vw":73.472538},{"c":74.8798,"h":74.8899,"l":73.72,"n":181,"o":73.72,"t":"2026-02-06T05:00:00Z","v":21496,"vw":74.504471},{"c":75.179,"h":75.3,"l":74.7058,"n":236,"o":74.81,"t":"2026-02-09T05:00:00Z","v":25574,"vw":75.133239},{"c":74.8896,"h":75.36,"l":74.8896,"n":228,"o":75.16,"t":"2026-02-10T05:00:00Z","v":25739,"vw":75.121129},{"c":74.7975,"h":75.3,"l":74.61,"n":220,"o":75.3,"t":"2026-02-11T05:00:00Z","v":36358,"vw":74.882826},{"c":73.41,"h":75.02,"l":73.34,"n":251,"o":75.02,"t":"2026-02-12T05:00:00Z","v":34775,"vw":73.840187},{"c":73.4392,"h":73.94,"l":73.07,"n":217,"o":73.41,"t":"2026-02-13T05:00:00Z","v":17737,"vw":73.66598},{"c":73.61,"h":73.83,"l":72.93,"n":243,"o":73.3,"t":"2026-02-17T05:00:00Z","v":33343,"vw":73.300684},{"c":74.1252,"h":74.3466,"l":73.72,"n":256,"o":73.72,"t":"2026-02-18T05:00:00Z","v":46434,"vw":74.136649},{"c":73.89,"h":73.9888,"l":73.6336,"n":264,"o":73.72,"t":"2026-02-19T05:00:00Z","v":30331,"vw":73.839454},{"c":74.39,"h":74.42,"l":73.865,"n":218,"o":74.18,"t":"2026-02-20T05:00:00Z","v":33397,"vw":74.238957},{"c":73.3833,"h":74.013,"l":73.3,"n":201,"o":73.982,"t":"2026-02-23T05:00:00Z","v":21550,"vw":73.543798},{"c":74.076,"h":74.14,"l":73.612,"n":226,"o":73.612,"t":"2026-02-24T05:00:00Z","v":40557,"vw":73.953747},{"c":74.6904,"h":74.73,"l":74.34,"n":213,"o":74.4,"t":"2026-02-25T05:00:00Z","v":27982,"vw":74.561864},{"c":74.43,"h":74.68,"l":73.925,"n":144,"o":74.68,"t":"2026-02-26T05:00:00Z","v":19572,"vw":74.260529},{"c":74.0597,"h":74.09,"l":73.7,"n":162,"o":73.7,"t":"2026-02-27T05:00:00Z","v":14151,"vw":73.953159},{"c":74.224,"h":74.4267,"l":73.62,"n":224,"o":73.62,"t":"2026-03-02T05:00:00Z","v":38062,"vw":74.090769},{"c":73.485,"h":73.73,"l":72.3487,"n":236,"o":72.95,"t":"2026-03-03T05:00:00Z","v":36012,"vw":73.194693},{"c":73.99,"h":74.19,"l":73.6,"n":278,"o":73.68,"t":"2026-03-04T05:00:00Z","v":25433,"vw":74.05277},{"c":73.62,"h":74.0243,"l":73.065,"n":277,"o":73.77,"t":"2026-03-05T05:00:00Z","v":33903,"vw":73.40684},{"c":72.6775,"h":72.89,"l":72.5799,"n":208,"o":72.585,"t":"2026-03-06T05:00:00Z","v":22252,"vw":72.741351},{"c":73.171,"h":73.29,"l":71.5404,"n":209,"o":71.5503,"t":"2026-03-09T04:00:00Z","v":29091,"vw":72.223613},{"c":73.0739,"h":73.75,"l":72.905,"n":170,"o":73.07,"t":"2026-03-10T04:00:00Z","v":17606,"vw":73.411297},{"c":72.9558,"h":73.24,"l":72.71,"n":248,"o":73.1301,"t":"2026-03-11T04:00:00Z","v":27388,"vw":72.985719},{"c":71.7,"h":72.39,"l":71.7,"n":567,"o":72.39,"t":"2026-03-12T04:00:00Z","v":889090,"vw":71.979163},{"c":71.251,"h":72.35,"l":71.18,"n":454,"o":71.99,"t":"2026-03-13T04:00:00Z","v":98145,"vw":71.609176},{"c":72,"h":72.275,"l":71.82,"n":362,"o":71.89,"t":"2026-03-16T04:00:00Z","v":46442,"vw":72.02935},{"c":72.05,"h":72.36,"l":71.99,"n":240,"o":72.12,"t":"2026-03-17T04:00:00Z","v":23739,"vw":72.145011},{"c":71.1333,"h":71.795,"l":71.1333,"n":247,"o":71.71,"t":"2026-03-18T04:00:00Z","v":28298,"vw":71.665314},{"c":70.99,"h":71.1236,"l":70.4575,"n":420,"o":70.58,"t":"2026-03-19T04:00:00Z","v":44492,"vw":70.76987},{"c":69.86,"h":70.8,"l":69.56,"n":205,"o":70.8,"t":"2026-03-20T04:00:00Z","v":26657,"vw":70.223844},{"c":70.6966,"h":71.48,"l":70.635,"n":280,"o":70.89,"t":"2026-03-23T04:00:00Z","v":30980,"vw":70.99022},{"c":70.4146,"h":70.8,"l":70.15,"n":234,"o":70.22,"t":"2026-03-24T04:00:00Z","v":23073,"vw":70.474266},{"c":70.8261,"h":71.3,"l":70.6,"n":268,"o":71.06,"t":"2026-03-25T04:00:00Z","v":27522,"vw":70.916439},{"c":69.5909,"h":70.67,"l":69.5909,"n":224,"o":70.67,"t":"2026-03-26T04:00:00Z","v":22359,"vw":70.126188},{"c":68.3487,"h":69.16,"l":68.2213,"n":263,"o":68.8538,"t":"2026-03-27T04:00:00Z","v":46647,"vw":68.710979},{"c":68.17,"h":68.94,"l":67.95,"n":183,"o":68.94,"t":"2026-03-30T04:00:00Z","v":22578,"vw":68.410264},{"c":70.1373,"h":70.1893,"l":68.8701,"n":178,"o":68.92,"t":"2026-03-31T04:00:00Z","v":27256,"vw":69.583058},{"c":70.721,"h":71.0299,"l":70.54,"n":182,"o":70.5401,"t":"2026-04-01T04:00:00Z","v":51107,"vw":70.835708},{"c":70.77,"h":70.8,"l":69.69,"n":228,"o":69.8,"t":"2026-04-02T04:00:00Z","v":20776,"vw":70.488458},{"c":71.0683,"h":71.0683,"l":70.76,"n":212,"o":70.76,"t":"2026-04-06T04:00:00Z","v":20423,"vw":70.928331},{"c":71.0196,"h":71.02,"l":70.315,"n":180,"o":70.9,"t":"2026-04-07T04:00:00Z","v":23698,"vw":70.64924},{"c":72.87,"h":73,"l":72.635,"n":175,"o":73,"t":"2026-04-08T04:00:00Z","v":21890,"vw":72.853621},{"c":73.23,"h":73.2823,"l":72.58,"n":169,"o":72.71,"t":"2026-04-09T04:00:00Z","v":24257,"vw":73.09123},{"c":73.03,"h":73.32,"l":72.945,"n":172,"o":73.32,"t":"2026-04-10T04:00:00Z","v":20225,"vw":73.088516},{"c":73.7,"h":73.7,"l":72.76,"n":195,"o":72.76,"t":"2026-04-13T04:00:00Z","v":19917,"vw":73.24128},{"c":74.52,"h":74.54,"l":74.11,"n":200,"o":74.11,"t":"2026-04-14T04:00:00Z","v":20225,"vw":74.389128},{"c":75.19,"h":75.2098,"l":74.69,"n":290,"o":74.71,"t":"2026-04-15T04:00:00Z","v":42113,"vw":74.986088},{"c":75.36,"h":75.505,"l":75.0745,"n":277,"o":75.33,"t":"2026-04-16T04:00:00Z","v":24030,"vw":75.289168},{"c":76.323,"h":76.55,"l":75.94,"n":307,"o":75.95,"t":"2026-04-17T04:00:00Z","v":26983,"vw":76.306291},{"c":76.23,"h":76.3053,"l":76.03,"n":251,"o":76.15,"t":"2026-04-20T04:00:00Z","v":20088,"vw":76.143691},{"c":75.6615,"h":76.54,"l":75.63,"n":300,"o":76.38,"t":"2026-04-21T04:00:00Z","v":27978,"vw":76.037127},{"c":76.2834,"h":76.2834,"l":76.042,"n":217,"o":76.27,"t":"2026-04-22T04:00:00Z","v":26122,"vw":76.167962},{"c":75.81,"h":76.1899,"l":75.12,"n":391,"o":75.99,"t":"2026-04-23T04:00:00Z","v":43307,"vw":75.866112},{"c":76.4775,"h":76.4775,"l":75.9,"n":234,"o":75.92,"t":"2026-04-24T04:00:00Z","v":33516,"vw":76.227727},{"c":76.5604,"h":76.5604,"l":76.29,"n":250,"o":76.29,"t":"2026-04-27T04:00:00Z","v":23596,"vw":76.475492},{"c":76.1832,"h":76.24,"l":75.9632,"n":309,"o":76.24,"t":"2026-04-28T04:00:00Z","v":26665,"vw":76.077673},{"c":76.0169,"h":76.0242,"l":75.74,"n":204,"o":75.925,"t":"2026-04-29T04:00:00Z","v":20336,"vw":75.910929},{"c":76.85,"h":76.925,"l":75.93,"n":418,"o":76.16,"t":"2026-04-30T04:00:00Z","v":43750,"vw":76.667039},{"c":77.0265,"h":77.42,"l":77.0265,"n":203,"o":77.1271,"t":"2026-05-01T04:00:00Z","v":24854,"vw":77.211538},{"c":76.6032,"h":77.12,"l":76.36,"n":290,"o":76.87,"t":"2026-05-04T04:00:00Z","v":23300,"vw":76.65568},{"c":77.192,"h":77.31,"l":77.0313,"n":223,"o":77.19,"t":"2026-05-05T04:00:00Z","v":28178,"vw":77.197989},{"c":78.415,"h":78.42,"l":77.71,"n":218,"o":77.71,"t":"2026-05-06T04:00:00Z","v":19695,"vw":78.191304},{"c":78.0511,"h":78.54,"l":78,"n":233,"o":78.49,"t":"2026-05-07T04:00:00Z","v":31623,"vw":78.279903},{"c":78.7,"h":78.7399,"l":78.43,"n":259,"o":78.43,"t":"2026-05-08T04:00:00Z","v":29474,"vw":78.647449},{"c":78.6727,"h":78.8699,"l":78.565,"n":230,"o":78.64,"t":"2026-05-11T04:00:00Z","v":26538,"vw":78.723063},{"c":78.6509,"h":78.6509,"l":78.07,"n":202,"o":78.45,"t":"2026-05-12T04:00:00Z","v":22329,"vw":78.322037},{"c":78.9908,"h":79.16,"l":78.451,"n":234,"o":78.69,"t":"2026-05-13T04:00:00Z","v":24602,"vw":78.846495},{"c":79.65,"h":79.81,"l":79.15,"n":168,"o":79.15,"t":"2026-05-14T04:00:00Z","v":37459,"vw":79.594244},{"c":78.65,"h":79.09,"l":78.65,"n":305,"o":79.02,"t":"2026-05-15T04:00:00Z","v":27027,"vw":78.945477},{"c":78.6663,"h":79,"l":78.23,"n":228,"o":78.78,"t":"2026-05-18T04:00:00Z","v":27294,"vw":78.527229},{"c":78.1597,"h":78.61,"l":78.05,"n":166,"o":78.335,"t":"2026-05-19T04:00:00Z","v":18952,"vw":78.36518},{"c":79.0674,"h":79.0674,"l":78.29,"n":174,"o":78.52,"t":"2026-05-20T04:00:00Z","v":22420,"vw":78.809757},{"c":79.223,"h":79.375,"l":78.6,"n":197,"o":78.6,"t":"2026-05-21T04:00:00Z","v":25508,"vw":79.040259},{"c":79.5,"h":79.81,"l":79.415,"n":273,"o":79.53,"t":"2026-05-22T04:00:00Z","v":23151,"vw":79.635432},{"c":80.09,"h":80.2541,"l":79.86,"n":230,"o":79.97,"t":"2026-05-26T04:00:00Z","v":23791,"vw":80.036322},{"c":80.0651,"h":80.22,"l":79.925,"n":171,"o":80.1482,"t":"2026-05-27T04:00:00Z","v":20288,"vw":80.046583},{"c":80.555,"h":80.61,"l":80.03,"n":494,"o":80.1,"t":"2026-05-28T04:00:00Z","v":459218,"vw":80.514472},{"c":80.7621,"h":80.88,"l":80.59,"n":248,"o":80.7001,"t":"2026-05-29T04:00:00Z","v":45941,"vw":80.744216},{"c":81.0597,"h":81.26,"l":80.67,"n":331,"o":80.7136,"t":"2026-06-01T04:00:00Z","v":38338,"vw":81.052308},{"c":81.21,"h":81.25,"l":80.86,"n":213,"o":80.86,"t":"2026-06-02T04:00:00Z","v":26786,"vw":81.150584},{"c":80.61,"h":81.02,"l":80.61,"n":233,"o":81.02,"t":"2026-06-03T04:00:00Z","v":23956,"vw":80.740863},{"c":81.0111,"h":81.086,"l":80.47,"n":173,"o":80.47,"t":"2026-06-04T04:00:00Z","v":13512,"vw":80.827712},{"c":79.037,"h":80.49,"l":78.8,"n":194,"o":80.49,"t":"2026-06-05T04:00:00Z","v":22783,"vw":79.585344},{"c":79.1028,"h":79.695,"l":79.04,"n":257,"o":79.44,"t":"2026-06-08T04:00:00Z","v":27021,"vw":79.461941},{"c":78.8679,"h":79.915,"l":77.413,"n":194,"o":79.915,"t":"2026-06-09T04:00:00Z","v":30232,"vw":78.702954},{"c":77.7769,"h":78.9405,"l":77.65,"n":181,"o":78.47,"t":"2026-06-10T04:00:00Z","v":26971,"vw":78.274052},{"c":79.04,"h":79.1781,"l":77.72,"n":217,"o":77.925,"t":"2026-06-11T04:00:00Z","v":26215,"vw":78.314543},{"c":79.3783,"h":79.3946,"l":78.755,"n":184,"o":79.05,"t":"2026-06-12T04:00:00Z","v":20981,"vw":79.26773},{"c":80.565,"h":80.83,"l":80.22,"n":200,"o":80.22,"t":"2026-06-15T04:00:00Z","v":21067,"vw":80.632117},{"c":80.08,"h":80.72,"l":80.08,"n":207,"o":80.55,"t":"2026-06-16T04:00:00Z","v":23045,"vw":80.375569},{"c":79.14,"h":80.36,"l":78.965,"n":371,"o":80.17,"t":"2026-06-17T04:00:00Z","v":35391,"vw":79.842779},{"c":79.9,"h":80.04,"l":79.67,"n":215,"o":80.04,"t":"2026-06-18T04:00:00Z","v":26868,"vw":79.866222},{"c":79.6285,"h":80.1999,"l":79.52,"n":243,"o":79.91,"t":"2026-06-22T04:00:00Z","v":20853,"vw":79.748218},{"c":78.7118,"h":79.1798,"l":78.5501,"n":273,"o":78.61,"t":"2026-06-23T04:00:00Z","v":33860,"vw":78.957016},{"c":78.6105,"h":79.2724,"l":78.49,"n":237,"o":78.84,"t":"2026-06-24T04:00:00Z","v":11096,"vw":78.921806},{"c":78.63,"h":79.1599,"l":78.47,"n":330,"o":78.75,"t":"2026-06-25T04:00:00Z","v":27562,"vw":78.748692},{"c":78.7,"h":79.0084,"l":78.18,"n":173,"o":78.18,"t":"2026-06-26T04:00:00Z","v":11964,"vw":78.765145},{"c":79.5845,"h":79.63,"l":78.8301,"n":198,"o":79.13,"t":"2026-06-29T04:00:00Z","v":21578,"vw":79.380872},{"c":80.16,"h":80.2901,"l":79.58,"n":213,"o":79.58,"t":"2026-06-30T04:00:00Z","v":23556,"vw":80.073659},{"c":80.19,"h":80.5569,"l":79.99,"n":217,"o":79.99,"t":"2026-07-01T04:00:00Z","v":20255,"vw":80.341327},{"c":80.1816,"h":80.723,"l":79.73,"n":202,"o":80.713,"t":"2026-07-02T04:00:00Z","v":33609,"vw":80.053945},{"c":80.8145,"h":80.95,"l":80.52,"n":211,"o":80.52,"t":"2026-07-06T04:00:00Z","v":16384,"vw":80.751356},{"c":80.475,"h":80.75,"l":80.3475,"n":215,"o":80.75,"t":"2026-07-07T04:00:00Z","v":21303,"vw":80.561483},{"c":80.2499,"h":80.26,"l":79.5701,"n":186,"o":80.095,"t":"2026-07-08T04:00:00Z","v":20559,"vw":80.015263},{"c":80.85,"h":80.9,"l":80.31,"n":194,"o":80.31,"t":"2026-07-09T04:00:00Z","v":20549,"vw":80.738791},{"c":81.2069,"h":81.2699,"l":80.64,"n":150,"o":80.99,"t":"2026-07-10T04:00:00Z","v":12298,"vw":81.035633},{"c":80.59,"h":81.1252,"l":80.47,"n":557,"o":81.12,"t":"2026-07-13T04:00:00Z","v":3583973,"vw":80.736973},{"c":80.96,"h":81.08,"l":80.58,"n":197,"o":80.82,"t":"2026-07-14T04:00:00Z","v":17987,"vw":80.941482},{"c":81.2,"h":81.41,"l":80.7992,"n":287,"o":81.18,"t":"2026-07-15T04:00:00Z","v":29042,"vw":81.141454},{"c":80.87,"h":81.25,"l":80.61,"n":197,"o":80.95,"t":"2026-07-16T04:00:00Z","v":23702,"vw":80.938848},{"c":80.1515,"h":80.4499,"l":79.8652,"n":184,"o":79.8652,"t":"2026-07-17T04:00:00Z","v":17413,"vw":80.295654},{"c":79.88,"h":80.37,"l":79.83,"n":239,"o":80.37,"t":"2026-07-20T04:00:00Z","v":22821,"vw":80.138434},{"c":80.47,"h":80.5299,"l":80.1686,"n":287,"o":80.1686,"t":"2026-07-21T04:00:00Z","v":18137,"vw":80.3997},{"c":80.36,"h":80.6188,"l":80.25,"n":182,"o":80.25,"t":"2026-07-22T04:00:00Z","v":17468,"vw":80.427102},{"c":79.31,"h":79.6284,"l":79.07,"n":216,"o":79.41,"t":"2026-07-23T04:00:00Z","v":24702,"vw":79.460631},{"c":79.443,"h":80,"l":79.29,"n":192,"o":79.43,"t":"2026-07-24T04:00:00Z","v":30905,"vw":79.560948},{"c":79.5933,"h":80.09,"l":79.34,"n":178,"o":80.09,"t":"2026-07-27T04:00:00Z","v":15856,"vw":79.534897},{"c":79.85,"h":80.04,"l":79.37,"n":196,"o":79.57,"t":"2026-07-28T04:00:00Z","v":17560,"vw":79.749579},{"c":78.7,"h":80.006,"l":78.7,"n":213,"o":79.73,"t":"2026-07-29T04:00:00Z","v":23513,"vw":79.435917},{"c":79.78,"h":79.85,"l":79.11,"n":202,"o":79.23,"t":"2026-07-30T04:00:00Z","v":27438,"vw":79.53391},{"c":80.18,"h":80.3638,"l":79.2086,"n":255,"o":80.01,"t":"2026-07-31T04:00:00Z","v":22856,"vw":79.909208},{"c":81.2774,"h":81.3846,"l":80.42,"n":193,"o":80.42,"t":"2026-08-03T04:00:00Z","v":17080,"vw":81.040916},{"c":82.73,"h":82.92,"l":81.61,"n":307,"o":81.61,"t":"2026-08-04T04:00:00Z","v":27354,"vw":82.652075},{"c":82.75,"h":83.3713,"l":82.72,"n":355,"o":83.27,"t":"2026-08-05T04:00:00Z","v":31501,"vw":82.968132},{"c":82.5507,"h":82.87,"l":82.41,"n":176,"o":82.79,"t":"2026-08-06T04:00:00Z","v":16594,"vw":82.613567},{"c":83.2651,"h":83.275,"l":82.8801,"n":194,"o":82.96,"t":"2026-08-07T04:00:00Z","v":14409,"vw":83.099509},{"c":83.1446,"h":83.39,"l":83.1,"n":184,"o":83.31,"t":"2026-08-10T04:00:00Z","v":15893,"vw":83.25482},{"c":83.02,"h":83.3796,"l":82.9251,"n":197,"o":83.28,"t":"2026-08-11T04:00:00Z","v":13947,"vw":83.134892},{"c":83.21,"h":83.36,"l":83.146,"n":157,"o":83.36,"t":"2026-08-12T04:00:00Z","v":12490,"vw":83.20909},{"c":83.75,"h":83.8,"l":83.44,"n":202,"o":83.7799,"t":"2026-08-13T04:00:00Z","v":18663,"vw":83.595362},{"c":83.5348,"h":83.8,"l":83.47,"n":240,"o":83.74,"t":"2026-08-14T04:00:00Z","v":20365,"vw":83.574713},{"c":83.12,"h":83.49,"l":83.12,"n":230,"o":83.4671,"t":"2026-08-17T04:00:00Z","v":16805,"vw":83.374932},{"c":82.62,"h":82.81,"l":82.62,"n":179,"o":82.72,"t":"2026-08-18T04:00:00Z","v":20982,"vw":82.70412},{"c":82.7691,"h":83.0737,"l":82.7691,"n":260,"o":82.905,"t":"2026-08-19T04:00:00Z","v":23694,"vw":82.939992},{"c":82.1377,"h":82.59,"l":82.1377,"n":173,"o":82.47,"t":"2026-08-20T04:00:00Z","v":13422,"vw":82.409114},{"c":82.47,"h":82.625,"l":82.3201,"n":198,"o":82.56,"t":"2026-08-21T04:00:00Z","v":25386,"vw":82.548017},{"c":82.3485,"h":82.48,"l":82.14,"n":183,"o":82.14,"t":"2026-08-24T04:00:00Z","v":17045,"vw":82.344194},{"c":82.6009,"h":82.69,"l":82.39,"n":159,"o":82.6223,"t":"2026-08-25T04:00:00Z","v":17450,"vw":82.527303},{"c":82.622,"h":82.756,"l":82.3901,"n":225,"o":82.49,"t":"2026-08-26T04:00:00Z","v":19661,"vw":82.611465},{"c":83.31,"h":83.4,"l":82.83,"n":225,"o":82.97,"t":"2026-08-27T04:00:00Z","v":26532,"vw":83.135973},{"c":83.01,"h":83.62,"l":82.8998,"n":175,"o":83.31,"t":"2026-08-28T04:00:00Z","v":17716,"vw":83.235437},{"c":82.74,"h":82.74,"l":82.52,"n":201,"o":82.6885,"t":"2026-08-31T04:00:00Z","v":12059,"vw":82.600268},{"c":82.07,"h":82.375,"l":81.93,"n":214,"o":82.12,"t":"2026-09-01T04:00:00Z","v":25671,"vw":82.106782},{"c":82.44,"h":82.56,"l":82.02,"n":257,"o":82.16,"t":"2026-09-02T04:00:00Z","v":25804,"vw":82.236072},{"c":83.28,"h":83.386,"l":82.78,"n":215,"o":82.78,"t":"2026-09-03T04:00:00Z","v":19125,"vw":83.155865},{"c":83,"h":83.16,"l":82.89,"n":177,"o":83.16,"t":"2026-09-04T04:00:00Z","v":21793,"vw":82.989586},{"c":82.4325,"h":82.82,"l":82.4325,"n":248,"o":82.82,"t":"2026-09-08T04:00:00Z","v":19738,"vw":82.574899},{"c":81.97,"h":82.27,"l":81.8884,"n":227,"o":82.27,"t":"2026-09-09T04:00:00Z","v":19611,"vw":82.040155},{"c":81.4647,"h":81.76,"l":81.3611,"n":170,"o":81.3611,"t":"2026-09-10T04:00:00Z","v":15677,"vw":81.546682},{"c":82.1523,"h":82.35,"l":82.13,"n":165,"o":82.2173,"t":"2026-09-11T04:00:00Z","v":17309,"vw":82.25593},{"c":81.7827,"h":81.9974,"l":81.48,"n":206,"o":81.65,"t":"2026-09-14T04:00:00Z","v":14561,"vw":81.823528},{"c":81.0785,"h":81.244,"l":81,"n":209,"o":81.21,"t":"2026-09-15T04:00:00Z","v":11802,"vw":81.144524},{"c":80.8079,"h":81.59,"l":80.4099,"n":190,"o":81.34,"t":"2026-09-16T04:00:00Z","v":25256,"vw":81.184793},{"c":81.7242,"h":81.73,"l":81.4601,"n":320,"o":81.73,"t":"2026-09-17T04:00:00Z","v":19587,"vw":81.658249},{"c":81.71,"h":81.71,"l":81.3195,"n":222,"o":81.69,"t":"2026-09-18T04:00:00Z","v":31911,"vw":81.521215},{"c":83.01,"h":83.11,"l":82.2636,"n":379,"o":82.38,"t":"2026-09-21T04:00:00Z","v":45746,"vw":82.819779},{"c":82.97,"h":83.14,"l":82.88,"n":681,"o":83.089,"t":"2026-09-22T04:00:00Z","v":937386,"vw":82.93397},{"c":82.3,"h":82.7901,"l":82.25,"n":541,"o":82.7901,"t":"2026-09-23T04:00:00Z","v":94835,"vw":82.466157},{"c":82.22,"h":82.375,"l":81.8417,"n":268,"o":82,"t":"2026-09-24T04:00:00Z","v":27228,"vw":82.167917},{"c":82.64,"h":82.73,"l":82.1267,"n":246,"o":82.45,"t":"2026-09-25T04:00:00Z","v":36247,"vw":82.486442},{"c":81.9318,"h":82.36,"l":81.89,"n":245,"o":82.1815,"t":"2026-09-28T04:00:00Z","v":25398,"vw":82.11071},{"c":81.79,"h":82.1,"l":81.605,"n":202,"o":82.1,"t":"2026-09-29T04:00:00Z","v":26542,"vw":81.784558},{"c":81.67,"h":82.321,"l":81.67,"n":217,"o":82,"t":"2026-09-30T04:00:00Z","v":21272,"vw":82.048089},{"c":81.78,"h":81.985,"l":81.3,"n":260,"o":81.62,"t":"2026-10-01T04:00:00Z","v":34080,"vw":81.744571},{"c":82.39,"h":82.73,"l":82.27,"n":336,"o":82.51,"t":"2026-10-02T04:00:00Z","v":40158,"vw":82.437911},{"c":82.92,"h":83.1601,"l":82.51,"n":396,"o":82.5349,"t":"2026-10-05T04:00:00Z","v":26655,"vw":82.845929},{"c":83.44,"h":83.6762,"l":83.35,"n":236,"o":83.35,"t":"2026-10-06T04:00:00Z","v":22784,"vw":83.537359},{"c":83.17,"h":83.27,"l":82.815,"n":224,"o":82.8503,"t":"2026-10-07T04:00:00Z","v":43098,"vw":82.975818},{"c":82.86,"h":83.075,"l":82.52,"n":430,"o":82.879,"t":"2026-10-08T04:00:00Z","v":36299,"vw":82.883063},{"c":83.3287,"h":83.4599,"l":83.05,"n":221,"o":83.16,"t":"2026-10-09T04:00:00Z","v":24076,"vw":83.229923},{"c":83.2518,"h":83.41,"l":83.1946,"n":158,"o":83.34,"t":"2026-10-12T04:00:00Z","v":14838,"vw":83.284528},{"c":83.29,"h":83.4,"l":83.05,"n":142,"o":83.28,"t":"2026-10-13T04:00:00Z","v":19122,"vw":83.2264},{"c":82.29,"h":82.73,"l":82.0421,"n":179,"o":82.69,"t":"2026-10-14T04:00:00Z","v":38564,"vw":82.275374},{"c":82.68,"h":82.72,"l":82.005,"n":213,"o":82.01,"t":"2026-10-15T04:00:00Z","v":24380,"vw":82.380393},{"c":81.67,"h":82.86,"l":81.47,"n":206,"o":82.86,"t":"2026-10-16T04:00:00Z","v":30570,"vw":82.055958},{"c":81.92,"h":82.27,"l":81.92,"n":216,"o":82.1,"t":"2026-10-19T04:00:00Z","v":17696,"vw":82.093854},{"c":82.25,"h":82.55,"l":81.84,"n":241,"o":81.84,"t":"2026-10-20T04:00:00Z","v":19811,"vw":82.277762},{"c":82.7499,"h":82.89,"l":82.34,"n":280,"o":82.52,"t":"2026-10-21T04:00:00Z","v":59102,"vw":82.713171}],"volatilityBars":[{"c":82.35,"h":82.38,"l":82.2636,"n":6,"o":82.38,"t":"2026-09-21T14:00:00Z","v":2670,"vw":82.33872},{"c":82.4623,"h":82.4623,"l":82.4623,"n":2,"o":82.4623,"t":"2026-09-21T14:15:00Z","v":101,"vw":82.4623},{"c":82.48,"h":82.525,"l":82.48,"n":5,"o":82.525,"t":"2026-09-21T14:30:00Z","v":659,"vw":82.512819},{"c":82.51,"h":82.51,"l":82.51,"n":1,"o":82.51,"t":"2026-09-21T14:45:00Z","v":288,"vw":82.51},{"c":82.5593,"h":82.5593,"l":82.525,"n":2,"o":82.525,"t":"2026-09-21T15:00:00Z","v":1063,"vw":82.552847},{"c":82.6154,"h":82.6154,"l":82.6154,"n":1,"o":82.6154,"t":"2026-09-21T15:15:00Z","v":748,"vw":82.6154},{"c":82.7,"h":82.7,"l":82.7,"n":1,"o":82.7,"t":"2026-09-21T15:45:00Z","v":374,"vw":82.7},{"c":82.778,"h":82.778,"l":82.74,"n":16,"o":82.74,"t":"2026-09-21T16:00:00Z","v":3176,"vw":82.742005},{"c":82.75,"h":82.77,"l":82.75,"n":2,"o":82.77,"t":"2026-09-21T16:15:00Z","v":14362,"vw":82.769795},{"c":82.82,"h":82.84,"l":82.82,"n":25,"o":82.84,"t":"2026-09-21T16:30:00Z","v":2217,"vw":82.827647},{"c":82.92,"h":82.92,"l":82.86,"n":5,"o":82.86,"t":"2026-09-21T17:00:00Z","v":3461,"vw":82.915285},{"c":82.905,"h":82.915,"l":82.8701,"n":25,"o":82.8701,"t":"2026-09-21T17:15:00Z","v":824,"vw":82.894127},{"c":82.92,"h":82.92,"l":82.88,"n":16,"o":82.885,"t":"2026-09-21T17:30:00Z","v":1710,"vw":82.88601},{"c":82.93,"h":82.93,"l":82.91,"n":3,"o":82.91,"t":"2026-09-21T17:45:00Z","v":594,"vw":82.923266},{"c":82.97,"h":82.975,"l":82.96,"n":14,"o":82.975,"t":"2026-09-21T18:00:00Z","v":3195,"vw":82.968591},{"c":83.025,"h":83.025,"l":83.02,"n":4,"o":83.02,"t":"2026-09-21T18:30:00Z","v":719,"vw":83.023425},{"c":83.07,"h":83.1,"l":83.06,"n":15,"o":83.06,"t":"2026-09-21T18:45:00Z","v":1599,"vw":83.082},{"c":83.055,"h":83.0851,"l":83.055,"n":22,"o":83.07,"t":"2026-09-21T19:00:00Z","v":3330,"vw":83.069889},{"c":83.07,"h":83.08,"l":83.07,"n":8,"o":83.08,"t":"2026-09-21T19:15:00Z","v":1030,"vw":83.075},{"c":83.08,"h":83.08,"l":83.07,"n":4,"o":83.07,"t":"2026-09-21T19:30:00Z","v":827,"vw":83.071536},{"c":83.01,"h":83.11,"l":83.01,"n":17,"o":83.0925,"t":"2026-09-21T19:45:00Z","v":1060,"vw":83.083611},{"c":83.01,"h":83.01,"l":83.01,"n":4,"o":83.01,"t":"2026-09-21T20:00:00Z","v":148,"vw":83.01},{"c":82.9849,"h":83.089,"l":82.9849,"n":4,"o":83.089,"t":"2026-09-22T13:45:00Z","v":878,"vw":83.050008},{"c":83.085,"h":83.085,"l":82.974,"n":15,"o":82.974,"t":"2026-09-22T14:00:00Z","v":3132,"vw":83.047735},{"c":82.93,"h":83.065,"l":82.9201,"n":46,"o":83.065,"t":"2026-09-22T14:15:00Z","v":9953,"vw":82.942127},{"c":82.88,"h":83.01,"l":82.88,"n":33,"o":82.96,"t":"2026-09-22T14:30:00Z","v":136030,"vw":82.89144},{"c":82.9183,"h":82.97,"l":82.8805,"n":54,"o":82.8805,"t":"2026-09-22T14:45:00Z","v":15905,"vw":82.925431},{"c":82.94,"h":83.02,"l":82.94,"n":8,"o":83.02,"t":"2026-09-22T15:00:00Z","v":6208,"vw":82.946194},{"c":82.9401,"h":82.9504,"l":82.9401,"n":2,"o":82.9504,"t":"2026-09-22T15:15:00Z","v":1710,"vw":82.949581},{"c":82.88,"h":82.88,"l":82.88,"n":1,"o":82.88,"t":"2026-09-22T15:30:00Z","v":16313,"vw":82.88},{"c":82.96,"h":82.975,"l":82.92,"n":11,"o":82.92,"t":"2026-09-22T16:00:00Z","v":2690,"vw":82.946034},{"c":82.89,"h":82.94,"l":82.8803,"n":17,"o":82.94,"t":"2026-09-22T16:15:00Z","v":18275,"vw":82.912921},{"c":82.91,"h":82.9499,"l":82.9,"n":10,"o":82.92,"t":"2026-09-22T16:30:00Z","v":568896,"vw":82.927752},{"c":82.98,"h":83.0315,"l":82.98,"n":9,"o":82.9812,"t":"2026-09-22T16:45:00Z","v":7494,"vw":82.999028},{"c":82.94,"h":82.964,"l":82.922,"n":42,"o":82.96,"t":"2026-09-22T17:00:00Z","v":12861,"vw":82.937059},{"c":82.95,"h":82.95,"l":82.9105,"n":8,"o":82.92,"t":"2026-09-22T17:15:00Z","v":2050,"vw":82.930644},{"c":82.9516,"h":82.98,"l":82.91,"n":49,"o":82.96,"t":"2026-09-22T17:30:00Z","v":14288,"vw":82.956059},{"c":83.0359,"h":83.055,"l":82.94,"n":10,"o":82.94,"t":"2026-09-22T17:45:00Z","v":3757,"vw":82.975603},{"c":83.039,"h":83.052,"l":83,"n":14,"o":83.02,"t":"2026-09-22T18:00:00Z","v":18168,"vw":83.029768},{"c":83.0999,"h":83.0999,"l":83.0103,"n":13,"o":83.03,"t":"2026-09-22T18:15:00Z","v":7113,"vw":83.022567},{"c":83.01,"h":83.055,"l":83.01,"n":11,"o":83.048,"t":"2026-09-22T18:30:00Z","v":1638,"vw":83.032436},{"c":83.01,"h":83.045,"l":83.01,"n":62,"o":83.01,"t":"2026-09-22T18:45:00Z","v":30797,"vw":83.020007},{"c":83.0282,"h":83.0282,"l":82.99,"n":10,"o":83.02,"t":"2026-09-22T19:00:00Z","v":32967,"vw":82.991425},{"c":83.075,"h":83.075,"l":83.02,"n":14,"o":83.02,"t":"2026-09-22T19:15:00Z","v":18367,"vw":83.032796},{"c":83.1,"h":83.1173,"l":83.04,"n":15,"o":83.04,"t":"2026-09-22T19:30:00Z","v":1287,"vw":83.078937},{"c":82.97,"h":83.14,"l":82.97,"n":36,"o":83.07,"t":"2026-09-22T19:45:00Z","v":1889,"vw":83.047693},{"c":82.97,"h":82.97,"l":82.97,"n":5,"o":82.97,"t":"2026-09-22T20:00:00Z","v":219,"vw":82.97},{"c":82.7901,"h":82.7901,"l":82.7901,"n":2,"o":82.7901,"t":"2026-09-23T13:30:00Z","v":2007,"vw":82.7901},{"c":82.64,"h":82.64,"l":82.64,"n":1,"o":82.64,"t":"2026-09-23T13:45:00Z","v":1500,"vw":82.64},{"c":82.56,"h":82.56,"l":82.56,"n":7,"o":82.56,"t":"2026-09-23T14:00:00Z","v":577,"vw":82.56},{"c":82.4376,"h":82.6,"l":82.43,"n":7,"o":82.56,"t":"2026-09-23T14:15:00Z","v":7088,"vw":82.556897},{"c":82.5,"h":82.55,"l":82.48,"n":7,"o":82.48,"t":"2026-09-23T14:30:00Z","v":2952,"vw":82.539798},{"c":82.61,"h":82.635,"l":82.61,"n":4,"o":82.635,"t":"2026-09-23T14:45:00Z","v":9163,"vw":82.610459},{"c":82.57,"h":82.57,"l":82.55,"n":32,"o":82.55,"t":"2026-09-23T15:00:00Z","v":4115,"vw":82.561088},{"c":82.48,"h":82.595,"l":82.48,"n":47,"o":82.54,"t":"2026-09-23T15:15:00Z","v":6085,"vw":82.544467},{"c":82.5,"h":82.505,"l":82.44,"n":27,"o":82.45,"t":"2026-09-23T15:30:00Z","v":5429,"vw":82.476728},{"c":82.455,"h":82.49,"l":82.41,"n":33,"o":82.49,"t":"2026-09-23T15:45:00Z","v":6938,"vw":82.446344},{"c":82.454,"h":82.454,"l":82.4172,"n":4,"o":82.4172,"t":"2026-09-23T16:00:00Z","v":1660,"vw":82.439658},{"c":82.435,"h":82.435,"l":82.425,"n":6,"o":82.425,"t":"2026-09-23T16:15:00Z","v":763,"vw":82.431624},{"c":82.41,"h":82.46,"l":82.41,"n":20,"o":82.46,"t":"2026-09-23T16:30:00Z","v":8399,"vw":82.443167},{"c":82.31,"h":82.4,"l":82.31,"n":2,"o":82.4,"t":"2026-09-23T16:45:00Z","v":293,"vw":82.356997},{"c":82.25,"h":82.25,"l":82.25,"n":4,"o":82.25,"t":"2026-09-23T17:00:00Z","v":189,"vw":82.25},{"c":82.31,"h":82.335,"l":82.28,"n":19,"o":82.3101,"t":"2026-09-23T17:15:00Z","v":3929,"vw":82.304164},{"c":82.2929,"h":82.3005,"l":82.2929,"n":2,"o":82.3005,"t":"2026-09-23T17:30:00Z","v":1973,"vw":82.293335},{"c":82.41,"h":82.43,"l":82.4,"n":8,"o":82.4,"t":"2026-09-23T17:45:00Z","v":1784,"vw":82.416971},{"c":82.4483,"h":82.4594,"l":82.425,"n":8,"o":82.4594,"t":"2026-09-23T18:00:00Z","v":1189,"vw":82.449428},{"c":82.44,"h":82.44,"l":82.41,"n":5,"o":82.41,"t":"2026-09-23T18:15:00Z","v":3863,"vw":82.410949},{"c":82.405,"h":82.405,"l":82.38,"n":4,"o":82.38,"t":"2026-09-23T18:30:00Z","v":5243,"vw":82.3807},{"c":82.405,"h":82.405,"l":82.34,"n":8,"o":82.365,"t":"2026-09-23T18:45:00Z","v":2499,"vw":82.379335},{"c":82.3386,"h":82.405,"l":82.33,"n":25,"o":82.37,"t":"2026-09-23T19:00:00Z","v":9918,"vw":82.352564},{"c":82.3101,"h":82.3469,"l":82.3101,"n":6,"o":82.3469,"t":"2026-09-23T19:15:00Z","v":913,"vw":82.341747},{"c":82.3053,"h":82.354,"l":82.3053,"n":11,"o":82.33,"t":"2026-09-23T19:30:00Z","v":1349,"vw":82.330618},{"c":82.285,"h":82.3199,"l":82.27,"n":7,"o":82.3199,"t":"2026-09-23T19:45:00Z","v":1672,"vw":82.295266},{"c":82.3,"h":82.3,"l":82.3,"n":6,"o":82.3,"t":"2026-09-23T20:00:00Z","v":125,"vw":82.3},{"c":82,"h":82.03,"l":82,"n":10,"o":82,"t":"2026-09-24T13:45:00Z","v":908,"vw":82.013333},{"c":82.16,"h":82.21,"l":82.11,"n":11,"o":82.11,"t":"2026-09-24T14:00:00Z","v":1529,"vw":82.165842},{"c":82.139,"h":82.15,"l":82.12,"n":6,"o":82.12,"t":"2026-09-24T14:15:00Z","v":1219,"vw":82.135019},{"c":82.055,"h":82.06,"l":82.04,"n":6,"o":82.06,"t":"2026-09-24T14:45:00Z","v":831,"vw":82.049345},{"c":81.94,"h":81.99,"l":81.94,"n":3,"o":81.99,"t":"2026-09-24T15:00:00Z","v":1202,"vw":81.960025},{"c":81.865,"h":81.865,"l":81.865,"n":3,"o":81.865,"t":"2026-09-24T15:15:00Z","v":361,"vw":81.865},{"c":81.875,"h":81.875,"l":81.8417,"n":3,"o":81.8417,"t":"2026-09-24T15:30:00Z","v":1372,"vw":81.86203},{"c":81.97,"h":81.97,"l":81.9,"n":3,"o":81.9,"t":"2026-09-24T15:45:00Z","v":438,"vw":81.940865},{"c":82.295,"h":82.295,"l":82.295,"n":2,"o":82.295,"t":"2026-09-24T16:15:00Z","v":404,"vw":82.295},{"c":82.375,"h":82.375,"l":82.2907,"n":6,"o":82.2907,"t":"2026-09-24T16:45:00Z","v":883,"vw":82.321788},{"c":82.2804,"h":82.37,"l":82.2804,"n":11,"o":82.31,"t":"2026-09-24T17:00:00Z","v":2056,"vw":82.33384},{"c":82.27,"h":82.27,"l":82.27,"n":1,"o":82.27,"t":"2026-09-24T17:15:00Z","v":336,"vw":82.27},{"c":82.195,"h":82.2299,"l":82.195,"n":3,"o":82.2,"t":"2026-09-24T17:30:00Z","v":809,"vw":82.213239},{"c":82.1628,"h":82.185,"l":82.142,"n":5,"o":82.185,"t":"2026-09-24T17:45:00Z","v":4300,"vw":82.161296},{"c":82.215,"h":82.215,"l":82.215,"n":1,"o":82.215,"t":"2026-09-24T18:15:00Z","v":490,"vw":82.215},{"c":82.31,"h":82.31,"l":82.25,"n":4,"o":82.25,"t":"2026-09-24T18:30:00Z","v":339,"vw":82.29},{"c":82.29,"h":82.29,"l":82.275,"n":3,"o":82.275,"t":"2026-09-24T18:45:00Z","v":365,"vw":82.283219},{"c":82.25,"h":82.25,"l":82.225,"n":8,"o":82.225,"t":"2026-09-24T19:00:00Z","v":1355,"vw":82.242966},{"c":82.26,"h":82.26,"l":82.215,"n":17,"o":82.215,"t":"2026-09-24T19:15:00Z","v":1768,"vw":82.253119},{"c":82.275,"h":82.275,"l":82.244,"n":9,"o":82.244,"t":"2026-09-24T19:30:00Z","v":576,"vw":82.261249},{"c":82.22,"h":82.3,"l":82.21,"n":15,"o":82.275,"t":"2026-09-24T19:45:00Z","v":3041,"vw":82.242857},{"c":82.22,"h":82.22,"l":82.22,"n":4,"o":82.22,"t":"2026-09-24T20:00:00Z","v":119,"vw":82.22},{"c":82.41,"h":82.45,"l":82.41,"n":2,"o":82.45,"t":"2026-09-25T13:45:00Z","v":701,"vw":82.437447},{"c":82.25,"h":82.25,"l":82.1267,"n":18,"o":82.1267,"t":"2026-09-25T14:00:00Z","v":2725,"vw":82.210197},{"c":82.21,"h":82.21,"l":82.145,"n":8,"o":82.145,"t":"2026-09-25T14:15:00Z","v":6762,"vw":82.205941},{"c":82.38,"h":82.38,"l":82.38,"n":1,"o":82.38,"t":"2026-09-25T15:30:00Z","v":294,"vw":82.38},{"c":82.54,"h":82.54,"l":82.54,"n":7,"o":82.54,"t":"2026-09-25T16:00:00Z","v":1414,"vw":82.54},{"c":82.6846,"h":82.6846,"l":82.55,"n":5,"o":82.55,"t":"2026-09-25T16:15:00Z","v":1490,"vw":82.645957},{"c":82.615,"h":82.67,"l":82.615,"n":6,"o":82.67,"t":"2026-09-25T16:30:00Z","v":735,"vw":82.640076},{"c":82.5851,"h":82.5851,"l":82.5851,"n":1,"o":82.5851,"t":"2026-09-25T16:45:00Z","v":131,"vw":82.5851},{"c":82.615,"h":82.615,"l":82.59,"n":13,"o":82.59,"t":"2026-09-25T17:00:00Z","v":1493,"vw":82.599167},{"c":82.62,"h":82.62,"l":82.6,"n":20,"o":82.6,"t":"2026-09-25T17:15:00Z","v":3790,"vw":82.603361},{"c":82.57,"h":82.57,"l":82.57,"n":4,"o":82.57,"t":"2026-09-25T17:30:00Z","v":364,"vw":82.57},{"c":82.615,"h":82.615,"l":82.59,"n":6,"o":82.59,"t":"2026-09-25T17:45:00Z","v":1157,"vw":82.594931},{"c":82.654,"h":82.654,"l":82.59,"n":5,"o":82.59,"t":"2026-09-25T18:00:00Z","v":3459,"vw":82.620674},{"c":82.64,"h":82.66,"l":82.64,"n":5,"o":82.65,"t":"2026-09-25T18:15:00Z","v":1448,"vw":82.654509},{"c":82.575,"h":82.575,"l":82.575,"n":1,"o":82.575,"t":"2026-09-25T18:30:00Z","v":122,"vw":82.575},{"c":82.58,"h":82.6,"l":82.5709,"n":6,"o":82.6,"t":"2026-09-25T18:45:00Z","v":2609,"vw":82.572604},{"c":82.54,"h":82.54,"l":82.54,"n":1,"o":82.54,"t":"2026-09-25T19:00:00Z","v":198,"vw":82.54},{"c":82.5601,"h":82.595,"l":82.5601,"n":2,"o":82.595,"t":"2026-09-25T19:15:00Z","v":1201,"vw":82.581168},{"c":82.5773,"h":82.5773,"l":82.522,"n":8,"o":82.525,"t":"2026-09-25T19:30:00Z","v":1460,"vw":82.554266},{"c":82.6,"h":82.73,"l":82.6,"n":11,"o":82.73,"t":"2026-09-25T19:45:00Z","v":2409,"vw":82.612658},{"c":82.64,"h":82.64,"l":82.64,"n":3,"o":82.64,"t":"2026-09-25T20:00:00Z","v":180,"vw":82.64},{"c":82.1815,"h":82.1815,"l":82.1815,"n":1,"o":82.1815,"t":"2026-09-28T14:00:00Z","v":313,"vw":82.1815},{"c":82.22,"h":82.22,"l":82.14,"n":17,"o":82.2199,"t":"2026-09-28T14:15:00Z","v":2647,"vw":82.198058},{"c":82.21,"h":82.21,"l":82.21,"n":1,"o":82.21,"t":"2026-09-28T14:30:00Z","v":108,"vw":82.21},{"c":81.92,"h":81.92,"l":81.89,"n":3,"o":81.89,"t":"2026-09-28T15:15:00Z","v":468,"vw":81.903636},{"c":81.96,"h":81.96,"l":81.95,"n":8,"o":81.96,"t":"2026-09-28T15:30:00Z","v":3162,"vw":81.953481},{"c":81.92,"h":81.93,"l":81.92,"n":5,"o":81.93,"t":"2026-09-28T15:45:00Z","v":499,"vw":81.927877},{"c":81.97,"h":81.97,"l":81.97,"n":1,"o":81.97,"t":"2026-09-28T16:00:00Z","v":466,"vw":81.97},{"c":82.36,"h":82.36,"l":82,"n":13,"o":82,"t":"2026-09-28T16:15:00Z","v":2374,"vw":82.19271},{"c":82.21,"h":82.2616,"l":82.21,"n":5,"o":82.235,"t":"2026-09-28T16:30:00Z","v":1888,"vw":82.230124},{"c":82.3,"h":82.3,"l":82.0872,"n":15,"o":82.1099,"t":"2026-09-28T17:00:00Z","v":4428,"vw":82.233053},{"c":82.17,"h":82.31,"l":82.17,"n":4,"o":82.29,"t":"2026-09-28T17:15:00Z","v":508,"vw":82.268383},{"c":82.19,"h":82.19,"l":82.19,"n":3,"o":82.19,"t":"2026-09-28T17:30:00Z","v":376,"vw":82.19},{"c":82.1121,"h":82.1121,"l":82.1121,"n":1,"o":82.1121,"t":"2026-09-28T18:30:00Z","v":1118,"vw":82.1121},{"c":82.115,"h":82.115,"l":82.09,"n":4,"o":82.09,"t":"2026-09-28T19:00:00Z","v":274,"vw":82.1025},{"c":82.01,"h":82.0172,"l":82.01,"n":5,"o":82.0116,"t":"2026-09-28T19:15:00Z","v":679,"vw":82.014625},{"c":81.96,"h":82.015,"l":81.94,"n":12,"o":82.015,"t":"2026-09-28T19:30:00Z","v":2153,"vw":82.002651},{"c":81.94,"h":81.97,"l":81.94,"n":7,"o":81.97,"t":"2026-09-28T19:45:00Z","v":1921,"vw":81.963654},{"c":82.1,"h":82.1,"l":82.1,"n":4,"o":82.1,"t":"2026-09-29T13:30:00Z","v":907,"vw":82.1},{"c":81.9,"h":81.9,"l":81.831,"n":7,"o":81.86,"t":"2026-09-29T14:00:00Z","v":2340,"vw":81.893266},{"c":81.8798,"h":81.9137,"l":81.8798,"n":3,"o":81.9137,"t":"2026-09-29T14:15:00Z","v":3330,"vw":81.91261},{"c":81.88,"h":81.88,"l":81.88,"n":3,"o":81.88,"t":"2026-09-29T14:30:00Z","v":263,"vw":81.88},{"c":81.76,"h":81.76,"l":81.76,"n":1,"o":81.76,"t":"2026-09-29T15:00:00Z","v":166,"vw":81.76},{"c":81.77,"h":81.77,"l":81.695,"n":2,"o":81.695,"t":"2026-09-29T15:45:00Z","v":239,"vw":81.726381},{"c":81.6611,"h":81.6748,"l":81.6611,"n":3,"o":81.6748,"t":"2026-09-29T16:00:00Z","v":744,"vw":81.667037},{"c":81.67,"h":81.67,"l":81.65,"n":12,"o":81.665,"t":"2026-09-29T16:30:00Z","v":2129,"vw":81.663741},{"c":81.605,"h":81.64,"l":81.605,"n":4,"o":81.64,"t":"2026-09-29T16:45:00Z","v":1155,"vw":81.608248},{"c":81.6134,"h":81.6134,"l":81.6134,"n":1,"o":81.6134,"t":"2026-09-29T17:00:00Z","v":181,"vw":81.6134},{"c":81.6191,"h":81.6191,"l":81.6191,"n":1,"o":81.6191,"t":"2026-09-29T17:15:00Z","v":168,"vw":81.6191},{"c":81.66,"h":81.66,"l":81.66,"n":4,"o":81.66,"t":"2026-09-29T17:30:00Z","v":511,"vw":81.66},{"c":81.64,"h":81.65,"l":81.64,"n":15,"o":81.64,"t":"2026-09-29T17:45:00Z","v":2900,"vw":81.641738},{"c":81.65,"h":81.65,"l":81.65,"n":3,"o":81.65,"t":"2026-09-29T18:00:00Z","v":318,"vw":81.65},{"c":81.79,"h":81.79,"l":81.79,"n":1,"o":81.79,"t":"2026-09-29T18:15:00Z","v":557,"vw":81.79},{"c":81.845,"h":81.845,"l":81.7658,"n":3,"o":81.7658,"t":"2026-09-29T18:30:00Z","v":1350,"vw":81.774548},{"c":81.7987,"h":81.7987,"l":81.7987,"n":1,"o":81.7987,"t":"2026-09-29T18:45:00Z","v":508,"vw":81.7987},{"c":81.82,"h":81.85,"l":81.82,"n":5,"o":81.85,"t":"2026-09-29T19:00:00Z","v":1386,"vw":81.835612},{"c":81.81,"h":81.8399,"l":81.7803,"n":6,"o":81.7803,"t":"2026-09-29T19:15:00Z","v":2496,"vw":81.812055},{"c":81.79,"h":81.835,"l":81.79,"n":3,"o":81.835,"t":"2026-09-29T19:30:00Z","v":474,"vw":81.822553},{"c":81.79,"h":81.79,"l":81.78,"n":7,"o":81.78,"t":"2026-09-29T19:45:00Z","v":893,"vw":81.782143},{"c":81.86,"h":81.86,"l":81.86,"n":6,"o":81.86,"t":"2026-09-29T22:00:00Z","v":1200,"vw":81.86},{"c":82,"h":82,"l":82,"n":5,"o":82,"t":"2026-09-30T13:30:00Z","v":1205,"vw":82},{"c":82.2768,"h":82.2768,"l":82.2768,"n":2,"o":82.2768,"t":"2026-09-30T14:00:00Z","v":201,"vw":82.2768},{"c":82.17,"h":82.32,"l":82.17,"n":7,"o":82.2617,"t":"2026-09-30T14:15:00Z","v":1517,"vw":82.24289},{"c":82.235,"h":82.235,"l":82.175,"n":2,"o":82.175,"t":"2026-09-30T14:30:00Z","v":421,"vw":82.21234},{"c":82.22,"h":82.22,"l":82.22,"n":1,"o":82.22,"t":"2026-09-30T15:00:00Z","v":141,"vw":82.22},{"c":82.225,"h":82.225,"l":82.225,"n":1,"o":82.225,"t":"2026-09-30T15:45:00Z","v":193,"vw":82.225},{"c":82.3,"h":82.3,"l":82.3,"n":1,"o":82.3,"t":"2026-09-30T16:00:00Z","v":324,"vw":82.3},{"c":82.321,"h":82.321,"l":82.321,"n":1,"o":82.321,"t":"2026-09-30T16:15:00Z","v":358,"vw":82.321},{"c":82.205,"h":82.21,"l":82.205,"n":3,"o":82.21,"t":"2026-09-30T16:30:00Z","v":607,"vw":82.208903},{"c":82.215,"h":82.2399,"l":82.215,"n":5,"o":82.2399,"t":"2026-09-30T16:45:00Z","v":1673,"vw":82.230861},{"c":82.185,"h":82.185,"l":82.185,"n":1,"o":82.185,"t":"2026-09-30T17:00:00Z","v":1081,"vw":82.185},{"c":82.08,"h":82.08,"l":82.08,"n":1,"o":82.08,"t":"2026-09-30T17:15:00Z","v":133,"vw":82.08},{"c":82.1715,"h":82.1715,"l":82.1715,"n":1,"o":82.1715,"t":"2026-09-30T17:30:00Z","v":132,"vw":82.1715},{"c":82.22,"h":82.22,"l":82.175,"n":6,"o":82.175,"t":"2026-09-30T17:45:00Z","v":731,"vw":82.18466},{"c":82.17,"h":82.17,"l":82.1042,"n":3,"o":82.1042,"t":"2026-09-30T18:00:00Z","v":842,"vw":82.160935},{"c":82.015,"h":82.015,"l":82.015,"n":1,"o":82.015,"t":"2026-09-30T18:45:00Z","v":633,"vw":82.015},{"c":82.045,"h":82.1,"l":82.045,"n":4,"o":82.1,"t":"2026-09-30T19:15:00Z","v":555,"vw":82.07033},{"c":81.975,"h":82.045,"l":81.975,"n":6,"o":82.045,"t":"2026-09-30T19:30:00Z","v":3249,"vw":81.993859},{"c":81.78,"h":81.96,"l":81.73,"n":52,"o":81.96,"t":"2026-09-30T19:45:00Z","v":5376,"vw":81.83781},{"c":81.67,"h":81.67,"l":81.67,"n":5,"o":81.67,"t":"2026-09-30T20:00:00Z","v":240,"vw":81.67},{"c":81.475,"h":81.62,"l":81.475,"n":5,"o":81.62,"t":"2026-10-01T14:00:00Z","v":1133,"vw":81.582351},{"c":81.44,"h":81.505,"l":81.4,"n":6,"o":81.505,"t":"2026-10-01T14:15:00Z","v":1736,"vw":81.466282},{"c":81.5919,"h":81.5919,"l":81.42,"n":2,"o":81.42,"t":"2026-10-01T14:30:00Z","v":1230,"vw":81.572194},{"c":81.59,"h":81.59,"l":81.59,"n":1,"o":81.59,"t":"2026-10-01T14:45:00Z","v":373,"vw":81.59},{"c":81.34,"h":81.34,"l":81.34,"n":1,"o":81.34,"t":"2026-10-01T15:00:00Z","v":152,"vw":81.34},{"c":81.44,"h":81.44,"l":81.44,"n":3,"o":81.44,"t":"2026-10-01T15:15:00Z","v":126,"vw":81.44},{"c":81.3,"h":81.4752,"l":81.3,"n":6,"o":81.41,"t":"2026-10-01T15:30:00Z","v":4071,"vw":81.40339},{"c":81.63,"h":81.6313,"l":81.6043,"n":3,"o":81.6313,"t":"2026-10-01T16:30:00Z","v":1135,"vw":81.609906},{"c":81.6101,"h":81.6101,"l":81.6101,"n":2,"o":81.6101,"t":"2026-10-01T17:00:00Z","v":844,"vw":81.6101},{"c":81.825,"h":81.825,"l":81.76,"n":4,"o":81.76,"t":"2026-10-01T17:15:00Z","v":568,"vw":81.811139},{"c":81.895,"h":81.895,"l":81.8601,"n":3,"o":81.88,"t":"2026-10-01T17:30:00Z","v":1529,"vw":81.865966},{"c":81.835,"h":81.985,"l":81.835,"n":7,"o":81.985,"t":"2026-10-01T17:45:00Z","v":428,"vw":81.887087},{"c":81.83,"h":81.83,"l":81.73,"n":9,"o":81.78,"t":"2026-10-01T18:15:00Z","v":1971,"vw":81.781099},{"c":81.95,"h":81.95,"l":81.8991,"n":2,"o":81.8991,"t":"2026-10-01T18:30:00Z","v":583,"vw":81.916561},{"c":81.91,"h":81.91,"l":81.91,"n":1,"o":81.91,"t":"2026-10-01T18:45:00Z","v":10483,"vw":81.91},{"c":81.8852,"h":81.9316,"l":81.8852,"n":4,"o":81.9316,"t":"2026-10-01T19:00:00Z","v":706,"vw":81.913427},{"c":81.87,"h":81.9172,"l":81.87,"n":3,"o":81.9,"t":"2026-10-01T19:15:00Z","v":1402,"vw":81.901736},{"c":81.87,"h":81.87,"l":81.87,"n":1,"o":81.87,"t":"2026-10-01T19:30:00Z","v":180,"vw":81.87},{"c":81.85,"h":81.931,"l":81.74,"n":18,"o":81.931,"t":"2026-10-01T19:45:00Z","v":2476,"vw":81.791982},{"c":81.78,"h":81.78,"l":81.78,"n":5,"o":81.78,"t":"2026-10-01T20:00:00Z","v":205,"vw":81.78},{"c":82.51,"h":82.51,"l":82.51,"n":4,"o":82.51,"t":"2026-10-02T13:30:00Z","v":1213,"vw":82.51},{"c":82.43,"h":82.645,"l":82.43,"n":8,"o":82.61,"t":"2026-10-02T13:45:00Z","v":1463,"vw":82.606137},{"c":82.53,"h":82.6,"l":82.53,"n":5,"o":82.57,"t":"2026-10-02T14:00:00Z","v":523,"vw":82.558586},{"c":82.705,"h":82.73,"l":82.62,"n":9,"o":82.6986,"t":"2026-10-02T14:15:00Z","v":2045,"vw":82.687692},{"c":82.65,"h":82.655,"l":82.65,"n":4,"o":82.655,"t":"2026-10-02T14:45:00Z","v":2104,"vw":82.654761},{"c":82.4,"h":82.545,"l":82.395,"n":10,"o":82.545,"t":"2026-10-02T15:00:00Z","v":1942,"vw":82.456765},{"c":82.27,"h":82.325,"l":82.27,"n":2,"o":82.325,"t":"2026-10-02T15:15:00Z","v":220,"vw":82.297},{"c":82.405,"h":82.405,"l":82.405,"n":1,"o":82.405,"t":"2026-10-02T15:30:00Z","v":109,"vw":82.405},{"c":82.4,"h":82.4,"l":82.37,"n":9,"o":82.38,"t":"2026-10-02T16:00:00Z","v":1233,"vw":82.38125},{"c":82.34,"h":82.43,"l":82.34,"n":12,"o":82.41,"t":"2026-10-02T16:15:00Z","v":5901,"vw":82.407311},{"c":82.435,"h":82.435,"l":82.435,"n":2,"o":82.435,"t":"2026-10-02T16:30:00Z","v":101,"vw":82.435},{"c":82.39,"h":82.42,"l":82.36,"n":9,"o":82.36,"t":"2026-10-02T16:45:00Z","v":2206,"vw":82.382968},{"c":82.4525,"h":82.4525,"l":82.4525,"n":1,"o":82.4525,"t":"2026-10-02T17:00:00Z","v":100,"vw":82.4525},{"c":82.35,"h":82.42,"l":82.35,"n":7,"o":82.3873,"t":"2026-10-02T17:15:00Z","v":1091,"vw":82.385999},{"c":82.34,"h":82.3525,"l":82.31,"n":18,"o":82.31,"t":"2026-10-02T17:30:00Z","v":3806,"vw":82.316515},{"c":82.4,"h":82.4199,"l":82.39,"n":7,"o":82.4199,"t":"2026-10-02T17:45:00Z","v":528,"vw":82.403688},{"c":82.405,"h":82.421,"l":82.365,"n":12,"o":82.385,"t":"2026-10-02T18:00:00Z","v":1624,"vw":82.400094},{"c":82.3625,"h":82.4037,"l":82.3625,"n":6,"o":82.4037,"t":"2026-10-02T18:15:00Z","v":1772,"vw":82.377461},{"c":82.385,"h":82.385,"l":82.36,"n":3,"o":82.36,"t":"2026-10-02T18:30:00Z","v":312,"vw":82.369808},{"c":82.3775,"h":82.4,"l":82.3775,"n":5,"o":82.4,"t":"2026-10-02T19:00:00Z","v":1704,"vw":82.387859},{"c":82.395,"h":82.405,"l":82.3501,"n":24,"o":82.375,"t":"2026-10-02T19:15:00Z","v":3492,"vw":82.388337},{"c":82.44,"h":82.4899,"l":82.4,"n":13,"o":82.4,"t":"2026-10-02T19:30:00Z","v":1119,"vw":82.449687},{"c":82.39,"h":82.4538,"l":82.37,"n":21,"o":82.4538,"t":"2026-10-02T19:45:00Z","v":1700,"vw":82.403658},{"c":82.51,"h":82.55,"l":82.51,"n":8,"o":82.5349,"t":"2026-10-05T13:45:00Z","v":1838,"vw":82.542607},{"c":82.675,"h":82.675,"l":82.51,"n":23,"o":82.51,"t":"2026-10-05T14:00:00Z","v":2548,"vw":82.582279},{"c":82.789,"h":82.789,"l":82.725,"n":10,"o":82.725,"t":"2026-10-05T14:15:00Z","v":1056,"vw":82.76355},{"c":82.69,"h":82.69,"l":82.6201,"n":4,"o":82.6201,"t":"2026-10-05T14:30:00Z","v":528,"vw":82.663964},{"c":82.725,"h":82.725,"l":82.68,"n":5,"o":82.68,"t":"2026-10-05T14:45:00Z","v":816,"vw":82.70705},{"c":82.78,"h":82.78,"l":82.78,"n":3,"o":82.78,"t":"2026-10-05T15:15:00Z","v":283,"vw":82.78},{"c":82.8123,"h":82.8123,"l":82.78,"n":2,"o":82.78,"t":"2026-10-05T16:00:00Z","v":455,"vw":82.803071},{"c":82.87,"h":82.87,"l":82.77,"n":10,"o":82.77,"t":"2026-10-05T16:15:00Z","v":2759,"vw":82.843519},{"c":82.9699,"h":82.9699,"l":82.87,"n":3,"o":82.87,"t":"2026-10-05T16:30:00Z","v":802,"vw":82.902558},{"c":82.92,"h":82.94,"l":82.89,"n":29,"o":82.912,"t":"2026-10-05T16:45:00Z","v":2902,"vw":82.921929},{"c":82.89,"h":82.915,"l":82.89,"n":5,"o":82.915,"t":"2026-10-05T17:15:00Z","v":500,"vw":82.909108},{"c":82.935,"h":82.935,"l":82.935,"n":1,"o":82.935,"t":"2026-10-05T17:30:00Z","v":754,"vw":82.935},{"c":82.99,"h":82.99,"l":82.9568,"n":55,"o":82.975,"t":"2026-10-05T17:45:00Z","v":1185,"vw":82.974096},{"c":82.9662,"h":82.9662,"l":82.9662,"n":2,"o":82.9662,"t":"2026-10-05T18:00:00Z","v":124,"vw":82.9662},{"c":83.0497,"h":83.0497,"l":83.0497,"n":1,"o":83.0497,"t":"2026-10-05T18:30:00Z","v":100,"vw":83.0497},{"c":83.055,"h":83.055,"l":83.055,"n":1,"o":83.055,"t":"2026-10-05T18:45:00Z","v":142,"vw":83.055},{"c":83.12,"h":83.15,"l":83.0781,"n":12,"o":83.15,"t":"2026-10-05T19:00:00Z","v":1652,"vw":83.115587},{"c":83.1601,"h":83.1601,"l":83.1601,"n":1,"o":83.1601,"t":"2026-10-05T19:15:00Z","v":161,"vw":83.1601},{"c":83.05,"h":83.1199,"l":83.05,"n":11,"o":83.11,"t":"2026-10-05T19:30:00Z","v":2043,"vw":83.081858},{"c":82.92,"h":83.06,"l":82.92,"n":7,"o":83.06,"t":"2026-10-05T19:45:00Z","v":463,"vw":82.99352},{"c":83.35,"h":83.35,"l":83.35,"n":4,"o":83.35,"t":"2026-10-06T13:30:00Z","v":427,"vw":83.35},{"c":83.5654,"h":83.5654,"l":83.5654,"n":2,"o":83.5654,"t":"2026-10-06T13:45:00Z","v":240,"vw":83.5654},{"c":83.6199,"h":83.6199,"l":83.52,"n":4,"o":83.52,"t":"2026-10-06T14:00:00Z","v":1086,"vw":83.591621},{"c":83.565,"h":83.565,"l":83.565,"n":4,"o":83.565,"t":"2026-10-06T14:15:00Z","v":160,"vw":83.565},{"c":83.56,"h":83.56,"l":83.56,"n":2,"o":83.56,"t":"2026-10-06T14:30:00Z","v":460,"vw":83.56},{"c":83.6762,"h":83.6762,"l":83.6762,"n":2,"o":83.6762,"t":"2026-10-06T15:15:00Z","v":129,"vw":83.6762},{"c":83.675,"h":83.675,"l":83.66,"n":2,"o":83.66,"t":"2026-10-06T15:30:00Z","v":292,"vw":83.6675},{"c":83.6201,"h":83.626,"l":83.6201,"n":4,"o":83.6236,"t":"2026-10-06T16:00:00Z","v":1739,"vw":83.622308},{"c":83.595,"h":83.595,"l":83.595,"n":1,"o":83.595,"t":"2026-10-06T16:15:00Z","v":104,"vw":83.595},{"c":83.57,"h":83.57,"l":83.56,"n":28,"o":83.56,"t":"2026-10-06T16:30:00Z","v":3428,"vw":83.566161},{"c":83.525,"h":83.55,"l":83.505,"n":5,"o":83.55,"t":"2026-10-06T16:45:00Z","v":5627,"vw":83.523961},{"c":83.4889,"h":83.4889,"l":83.4889,"n":3,"o":83.4889,"t":"2026-10-06T17:30:00Z","v":220,"vw":83.4889},{"c":83.46,"h":83.54,"l":83.46,"n":5,"o":83.5,"t":"2026-10-06T17:45:00Z","v":1458,"vw":83.501708},{"c":83.51,"h":83.51,"l":83.51,"n":3,"o":83.51,"t":"2026-10-06T18:00:00Z","v":258,"vw":83.51},{"c":83.48,"h":83.535,"l":83.48,"n":7,"o":83.535,"t":"2026-10-06T19:00:00Z","v":2078,"vw":83.523592},{"c":83.495,"h":83.56,"l":83.495,"n":3,"o":83.56,"t":"2026-10-06T19:15:00Z","v":1452,"vw":83.528239},{"c":83.475,"h":83.49,"l":83.475,"n":7,"o":83.49,"t":"2026-10-06T19:30:00Z","v":698,"vw":83.484592},{"c":83.44,"h":83.44,"l":83.43,"n":8,"o":83.43,"t":"2026-10-06T19:45:00Z","v":403,"vw":83.4341},{"c":83.44,"h":83.44,"l":83.44,"n":4,"o":83.44,"t":"2026-10-06T20:00:00Z","v":196,"vw":83.44},{"c":83.28,"h":83.28,"l":83.28,"n":1,"o":83.28,"t":"2026-10-06T20:30:00Z","v":125,"vw":83.28},{"c":82.855,"h":82.93,"l":82.8503,"n":10,"o":82.8503,"t":"2026-10-07T14:00:00Z","v":3570,"vw":82.863672},{"c":82.91,"h":82.92,"l":82.82,"n":11,"o":82.82,"t":"2026-10-07T14:15:00Z","v":1994,"vw":82.864319},{"c":82.9191,"h":82.9191,"l":82.87,"n":3,"o":82.87,"t":"2026-10-07T14:30:00Z","v":1739,"vw":82.905475},{"c":82.916,"h":82.93,"l":82.815,"n":7,"o":82.83,"t":"2026-10-07T15:00:00Z","v":14518,"vw":82.879915},{"c":82.899,"h":82.94,"l":82.899,"n":2,"o":82.94,"t":"2026-10-07T15:15:00Z","v":2254,"vw":82.910478},{"c":83.015,"h":83.015,"l":82.935,"n":5,"o":82.9599,"t":"2026-10-07T15:30:00Z","v":1194,"vw":83.001523},{"c":83.04,"h":83.1199,"l":82.99,"n":24,"o":82.99,"t":"2026-10-07T15:45:00Z","v":6835,"vw":83.068617},{"c":83.119,"h":83.119,"l":83.06,"n":2,"o":83.06,"t":"2026-10-07T16:00:00Z","v":550,"vw":83.092182},{"c":83.0984,"h":83.137,"l":83.0984,"n":14,"o":83.1,"t":"2026-10-07T16:30:00Z","v":2630,"vw":83.102013},{"c":83.14,"h":83.14,"l":83.14,"n":2,"o":83.14,"t":"2026-10-07T16:45:00Z","v":261,"vw":83.14},{"c":83.19,"h":83.19,"l":83.19,"n":1,"o":83.19,"t":"2026-10-07T17:00:00Z","v":118,"vw":83.19},{"c":83.225,"h":83.225,"l":83.225,"n":2,"o":83.225,"t":"2026-10-07T17:15:00Z","v":296,"vw":83.225},{"c":83.215,"h":83.2265,"l":83.16,"n":4,"o":83.16,"t":"2026-10-07T18:15:00Z","v":817,"vw":83.20748},{"c":83.2213,"h":83.225,"l":83.2213,"n":3,"o":83.225,"t":"2026-10-07T18:30:00Z","v":796,"vw":83.224521},{"c":83.214,"h":83.27,"l":83.214,"n":4,"o":83.2441,"t":"2026-10-07T18:45:00Z","v":930,"vw":83.23252},{"c":83.1873,"h":83.1873,"l":83.1873,"n":1,"o":83.1873,"t":"2026-10-07T19:00:00Z","v":112,"vw":83.1873},{"c":83.21,"h":83.22,"l":83.1628,"n":4,"o":83.18,"t":"2026-10-07T19:15:00Z","v":826,"vw":83.190714},{"c":83.175,"h":83.188,"l":83.175,"n":4,"o":83.188,"t":"2026-10-07T19:30:00Z","v":741,"vw":83.178075},{"c":83.17,"h":83.175,"l":83.17,"n":6,"o":83.175,"t":"2026-10-07T19:45:00Z","v":759,"vw":83.172298},{"c":83.17,"h":83.17,"l":83.17,"n":5,"o":83.17,"t":"2026-10-07T20:00:00Z","v":181,"vw":83.17},{"c":82.879,"h":82.879,"l":82.879,"n":2,"o":82.879,"t":"2026-10-08T13:30:00Z","v":151,"vw":82.879},{"c":82.975,"h":82.975,"l":82.975,"n":1,"o":82.975,"t":"2026-10-08T13:45:00Z","v":1238,"vw":82.975},{"c":83.05,"h":83.05,"l":82.94,"n":11,"o":82.94,"t":"2026-10-08T14:00:00Z","v":3379,"vw":83.000011},{"c":83.04,"h":83.0432,"l":83.04,"n":3,"o":83.0432,"t":"2026-10-08T14:15:00Z","v":475,"vw":83.042294},{"c":83.07,"h":83.07,"l":83.07,"n":1,"o":83.07,"t":"2026-10-08T14:30:00Z","v":216,"vw":83.07},{"c":82.9799,"h":82.9799,"l":82.94,"n":2,"o":82.94,"t":"2026-10-08T15:00:00Z","v":330,"vw":82.962973},{"c":82.88,"h":82.88,"l":82.88,"n":1,"o":82.88,"t":"2026-10-08T15:15:00Z","v":100,"vw":82.88},{"c":82.8736,"h":82.8736,"l":82.8736,"n":4,"o":82.8736,"t":"2026-10-08T15:30:00Z","v":190,"vw":82.8736},{"c":82.8895,"h":82.8895,"l":82.8895,"n":1,"o":82.8895,"t":"2026-10-08T15:45:00Z","v":113,"vw":82.8895},{"c":82.885,"h":82.885,"l":82.85,"n":9,"o":82.85,"t":"2026-10-08T16:00:00Z","v":2455,"vw":82.871267},{"c":82.995,"h":83.075,"l":82.87,"n":13,"o":82.87,"t":"2026-10-08T16:15:00Z","v":3716,"vw":83.011301},{"c":82.972,"h":82.972,"l":82.972,"n":1,"o":82.972,"t":"2026-10-08T16:30:00Z","v":131,"vw":82.972},{"c":82.77,"h":82.93,"l":82.77,"n":28,"o":82.93,"t":"2026-10-08T16:45:00Z","v":7618,"vw":82.885742},{"c":82.7,"h":82.7,"l":82.7,"n":2,"o":82.7,"t":"2026-10-08T17:00:00Z","v":313,"vw":82.7},{"c":82.52,"h":82.52,"l":82.52,"n":1,"o":82.52,"t":"2026-10-08T17:15:00Z","v":574,"vw":82.52},{"c":82.64,"h":82.7284,"l":82.64,"n":4,"o":82.7284,"t":"2026-10-08T17:45:00Z","v":1801,"vw":82.686304},{"c":82.79,"h":82.82,"l":82.78,"n":9,"o":82.78,"t":"2026-10-08T18:15:00Z","v":1153,"vw":82.803303},{"c":82.78,"h":82.78,"l":82.78,"n":1,"o":82.78,"t":"2026-10-08T18:30:00Z","v":552,"vw":82.78},{"c":82.76,"h":82.76,"l":82.756,"n":6,"o":82.756,"t":"2026-10-08T18:45:00Z","v":995,"vw":82.75903},{"c":82.8,"h":82.8,"l":82.74,"n":10,"o":82.74,"t":"2026-10-08T19:00:00Z","v":1299,"vw":82.76177},{"c":82.88,"h":82.88,"l":82.7951,"n":4,"o":82.7951,"t":"2026-10-08T19:15:00Z","v":919,"vw":82.814343},{"c":82.85,"h":82.85,"l":82.81,"n":5,"o":82.81,"t":"2026-10-08T19:30:00Z","v":658,"vw":82.824913},{"c":82.855,"h":82.89,"l":82.855,"n":8,"o":82.88,"t":"2026-10-08T19:45:00Z","v":1635,"vw":82.876989},{"c":82.86,"h":82.86,"l":82.86,"n":5,"o":82.86,"t":"2026-10-08T20:00:00Z","v":181,"vw":82.86},{"c":83.05,"h":83.16,"l":83.05,"n":2,"o":83.16,"t":"2026-10-09T13:30:00Z","v":284,"vw":83.088732},{"c":83.11,"h":83.125,"l":83.11,"n":3,"o":83.12,"t":"2026-10-09T14:00:00Z","v":1156,"vw":83.115121},{"c":83.19,"h":83.19,"l":83.19,"n":1,"o":83.19,"t":"2026-10-09T14:15:00Z","v":881,"vw":83.19},{"c":83.13,"h":83.14,"l":83.13,"n":3,"o":83.14,"t":"2026-10-09T14:30:00Z","v":1237,"vw":83.13291},{"c":83.1923,"h":83.22,"l":83.15,"n":10,"o":83.16,"t":"2026-10-09T15:00:00Z","v":4154,"vw":83.169937},{"c":83.26,"h":83.26,"l":83.26,"n":2,"o":83.26,"t":"2026-10-09T15:15:00Z","v":6455,"vw":83.26},{"c":83.2101,"h":83.2295,"l":83.1801,"n":4,"o":83.1801,"t":"2026-10-09T15:30:00Z","v":1418,"vw":83.220676},{"c":83.235,"h":83.24,"l":83.235,"n":2,"o":83.24,"t":"2026-10-09T15:45:00Z","v":554,"vw":83.238782},{"c":83.25,"h":83.305,"l":83.25,"n":4,"o":83.305,"t":"2026-10-09T16:30:00Z","v":480,"vw":83.275183},{"c":83.28,"h":83.335,"l":83.28,"n":2,"o":83.335,"t":"2026-10-09T16:45:00Z","v":481,"vw":83.29921},{"c":83.295,"h":83.295,"l":83.295,"n":1,"o":83.295,"t":"2026-10-09T17:00:00Z","v":524,"vw":83.295},{"c":83.272,"h":83.28,"l":83.272,"n":2,"o":83.28,"t":"2026-10-09T17:15:00Z","v":545,"vw":83.277872},{"c":83.338,"h":83.338,"l":83.338,"n":1,"o":83.338,"t":"2026-10-09T17:30:00Z","v":286,"vw":83.338},{"c":83.28,"h":83.28,"l":83.28,"n":3,"o":83.28,"t":"2026-10-09T17:45:00Z","v":700,"vw":83.28},{"c":83.39,"h":83.39,"l":83.37,"n":3,"o":83.37,"t":"2026-10-09T18:30:00Z","v":260,"vw":83.378583},{"c":83.3869,"h":83.4599,"l":83.3869,"n":3,"o":83.4599,"t":"2026-10-09T18:45:00Z","v":446,"vw":83.415116},{"c":83.415,"h":83.415,"l":83.415,"n":1,"o":83.415,"t":"2026-10-09T19:00:00Z","v":278,"vw":83.415},{"c":83.358,"h":83.358,"l":83.358,"n":1,"o":83.358,"t":"2026-10-09T19:30:00Z","v":139,"vw":83.358},{"c":83.3201,"h":83.33,"l":83.3201,"n":3,"o":83.33,"t":"2026-10-09T19:45:00Z","v":298,"vw":83.323713},{"c":83.34,"h":83.34,"l":83.34,"n":2,"o":83.34,"t":"2026-10-12T13:30:00Z","v":245,"vw":83.34},{"c":83.3572,"h":83.3572,"l":83.3572,"n":2,"o":83.3572,"t":"2026-10-12T13:45:00Z","v":235,"vw":83.3572},{"c":83.25,"h":83.25,"l":83.25,"n":1,"o":83.25,"t":"2026-10-12T14:00:00Z","v":434,"vw":83.25},{"c":83.33,"h":83.33,"l":83.29,"n":4,"o":83.295,"t":"2026-10-12T14:15:00Z","v":1385,"vw":83.313714},{"c":83.29,"h":83.29,"l":83.25,"n":6,"o":83.25,"t":"2026-10-12T14:30:00Z","v":1007,"vw":83.28068},{"c":83.31,"h":83.315,"l":83.305,"n":3,"o":83.305,"t":"2026-10-12T15:00:00Z","v":539,"vw":83.311642},{"c":83.33,"h":83.33,"l":83.33,"n":2,"o":83.33,"t":"2026-10-12T15:15:00Z","v":235,"vw":83.33},{"c":83.41,"h":83.41,"l":83.365,"n":8,"o":83.37,"t":"2026-10-12T16:00:00Z","v":1723,"vw":83.385044},{"c":83.3254,"h":83.3664,"l":83.3254,"n":3,"o":83.3664,"t":"2026-10-12T16:15:00Z","v":1088,"vw":83.336673},{"c":83.34,"h":83.34,"l":83.29,"n":5,"o":83.29,"t":"2026-10-12T16:30:00Z","v":957,"vw":83.312407},{"c":83.21,"h":83.2234,"l":83.21,"n":9,"o":83.21,"t":"2026-10-12T16:45:00Z","v":966,"vw":83.212978},{"c":83.25,"h":83.25,"l":83.25,"n":1,"o":83.25,"t":"2026-10-12T17:00:00Z","v":247,"vw":83.25},{"c":83.25,"h":83.25,"l":83.235,"n":6,"o":83.235,"t":"2026-10-12T17:30:00Z","v":1282,"vw":83.237849},{"c":83.26,"h":83.26,"l":83.2363,"n":3,"o":83.2363,"t":"2026-10-12T17:45:00Z","v":896,"vw":83.249926},{"c":83.22,"h":83.22,"l":83.22,"n":1,"o":83.22,"t":"2026-10-12T18:00:00Z","v":556,"vw":83.22},{"c":83.1946,"h":83.22,"l":83.1946,"n":5,"o":83.21,"t":"2026-10-12T19:00:00Z","v":945,"vw":83.209493},{"c":83.2022,"h":83.22,"l":83.2022,"n":2,"o":83.22,"t":"2026-10-12T19:15:00Z","v":692,"vw":83.204927},{"c":83.245,"h":83.245,"l":83.245,"n":1,"o":83.245,"t":"2026-10-12T19:45:00Z","v":170,"vw":83.245},{"c":83.22,"h":83.22,"l":83.22,"n":1,"o":83.22,"t":"2026-10-12T23:45:00Z","v":100,"vw":83.22},{"c":83.4,"h":83.4,"l":83.28,"n":6,"o":83.28,"t":"2026-10-13T13:30:00Z","v":1987,"vw":83.286263},{"c":83.3675,"h":83.3675,"l":83.3675,"n":2,"o":83.3675,"t":"2026-10-13T13:45:00Z","v":2233,"vw":83.3675},{"c":83.22,"h":83.22,"l":83.15,"n":7,"o":83.2174,"t":"2026-10-13T14:00:00Z","v":905,"vw":83.207777},{"c":83.2599,"h":83.2599,"l":83.23,"n":5,"o":83.23,"t":"2026-10-13T14:15:00Z","v":1146,"vw":83.257261},{"c":83.14,"h":83.14,"l":83.14,"n":1,"o":83.14,"t":"2026-10-13T14:45:00Z","v":300,"vw":83.14},{"c":83.05,"h":83.055,"l":83.05,"n":3,"o":83.05,"t":"2026-10-13T15:30:00Z","v":1937,"vw":83.052199},{"c":83.1,"h":83.1,"l":83.05,"n":3,"o":83.05,"t":"2026-10-13T15:45:00Z","v":1433,"vw":83.073119},{"c":83.16,"h":83.16,"l":83.16,"n":1,"o":83.16,"t":"2026-10-13T16:00:00Z","v":198,"vw":83.16},{"c":83.1529,"h":83.1529,"l":83.1529,"n":1,"o":83.1529,"t":"2026-10-13T16:15:00Z","v":221,"vw":83.1529},{"c":83.2598,"h":83.2598,"l":83.2598,"n":1,"o":83.2598,"t":"2026-10-13T16:45:00Z","v":571,"vw":83.2598},{"c":83.218,"h":83.218,"l":83.1301,"n":4,"o":83.1392,"t":"2026-10-13T17:30:00Z","v":337,"vw":83.161685},{"c":83.185,"h":83.185,"l":83.185,"n":1,"o":83.185,"t":"2026-10-13T17:45:00Z","v":1031,"vw":83.185},{"c":83.235,"h":83.25,"l":83.235,"n":3,"o":83.25,"t":"2026-10-13T18:30:00Z","v":1086,"vw":83.247441},{"c":83.2,"h":83.235,"l":83.2,"n":2,"o":83.235,"t":"2026-10-13T18:45:00Z","v":498,"vw":83.225231},{"c":83.26,"h":83.26,"l":83.26,"n":1,"o":83.26,"t":"2026-10-13T19:00:00Z","v":306,"vw":83.26},{"c":83.26,"h":83.26,"l":83.26,"n":1,"o":83.26,"t":"2026-10-13T19:15:00Z","v":521,"vw":83.26},{"c":83.29,"h":83.32,"l":83.271,"n":5,"o":83.271,"t":"2026-10-13T19:30:00Z","v":2812,"vw":83.280001},{"c":83.29,"h":83.29,"l":83.29,"n":4,"o":83.29,"t":"2026-10-13T20:00:00Z","v":142,"vw":83.29},{"c":82.718,"h":82.718,"l":82.69,"n":3,"o":82.69,"t":"2026-10-14T14:00:00Z","v":2223,"vw":82.713843},{"c":82.665,"h":82.73,"l":82.62,"n":16,"o":82.73,"t":"2026-10-14T14:15:00Z","v":1740,"vw":82.670427},{"c":82.65,"h":82.67,"l":82.6459,"n":4,"o":82.6459,"t":"2026-10-14T14:30:00Z","v":2014,"vw":82.649311},{"c":82.52,"h":82.52,"l":82.52,"n":1,"o":82.52,"t":"2026-10-14T15:15:00Z","v":616,"vw":82.52},{"c":82.395,"h":82.395,"l":82.395,"n":1,"o":82.395,"t":"2026-10-14T16:00:00Z","v":281,"vw":82.395},{"c":82.26,"h":82.26,"l":82.26,"n":1,"o":82.26,"t":"2026-10-14T16:15:00Z","v":1504,"vw":82.26},{"c":82.355,"h":82.355,"l":82.3,"n":8,"o":82.3,"t":"2026-10-14T16:30:00Z","v":3388,"vw":82.339466},{"c":82.3301,"h":82.3301,"l":82.3301,"n":4,"o":82.3301,"t":"2026-10-14T16:45:00Z","v":861,"vw":82.3301},{"c":82.3208,"h":82.3208,"l":82.28,"n":5,"o":82.28,"t":"2026-10-14T17:00:00Z","v":2359,"vw":82.297981},{"c":82.3,"h":82.3,"l":82.285,"n":4,"o":82.285,"t":"2026-10-14T17:15:00Z","v":471,"vw":82.289963},{"c":82.12,"h":82.12,"l":82.12,"n":1,"o":82.12,"t":"2026-10-14T18:30:00Z","v":141,"vw":82.12},{"c":82.12,"h":82.135,"l":82.12,"n":4,"o":82.135,"t":"2026-10-14T18:45:00Z","v":16902,"vw":82.129848},{"c":82.045,"h":82.045,"l":82.0421,"n":2,"o":82.0421,"t":"2026-10-14T19:00:00Z","v":541,"vw":82.043145},{"c":82.29,"h":82.29,"l":82.19,"n":6,"o":82.19,"t":"2026-10-14T19:45:00Z","v":2866,"vw":82.216642},{"c":82.21,"h":82.21,"l":82.21,"n":3,"o":82.21,"t":"2026-10-14T22:30:00Z","v":300,"vw":82.21},{"c":82.01,"h":82.01,"l":82.01,"n":1,"o":82.01,"t":"2026-10-15T13:30:00Z","v":1476,"vw":82.01},{"c":82.02,"h":82.02,"l":82.005,"n":4,"o":82.005,"t":"2026-10-15T13:45:00Z","v":248,"vw":82.01125},{"c":82.19,"h":82.19,"l":82.11,"n":9,"o":82.17,"t":"2026-10-15T14:00:00Z","v":1894,"vw":82.174271},{"c":82.165,"h":82.18,"l":82.12,"n":9,"o":82.15,"t":"2026-10-15T14:15:00Z","v":2083,"vw":82.161308},{"c":82.195,"h":82.195,"l":82.195,"n":2,"o":82.195,"t":"2026-10-15T14:30:00Z","v":701,"vw":82.195},{"c":82.31,"h":82.33,"l":82.31,"n":14,"o":82.31,"t":"2026-10-15T14:45:00Z","v":3494,"vw":82.316308},{"c":82.4,"h":82.4,"l":82.4,"n":1,"o":82.4,"t":"2026-10-15T15:00:00Z","v":194,"vw":82.4},{"c":82.57,"h":82.57,"l":82.57,"n":1,"o":82.57,"t":"2026-10-15T15:15:00Z","v":270,"vw":82.57},{"c":82.46,"h":82.46,"l":82.42,"n":2,"o":82.42,"t":"2026-10-15T15:45:00Z","v":676,"vw":82.430178},{"c":82.47,"h":82.48,"l":82.47,"n":2,"o":82.48,"t":"2026-10-15T16:00:00Z","v":859,"vw":82.47156},{"c":82.4,"h":82.4,"l":82.4,"n":1,"o":82.4,"t":"2026-10-15T16:15:00Z","v":1521,"vw":82.4},{"c":82.4708,"h":82.4708,"l":82.415,"n":5,"o":82.415,"t":"2026-10-15T16:30:00Z","v":1932,"vw":82.429595},{"c":82.455,"h":82.46,"l":82.455,"n":8,"o":82.46,"t":"2026-10-15T17:00:00Z","v":916,"vw":82.458157},{"c":82.5536,"h":82.5536,"l":82.5536,"n":1,"o":82.5536,"t":"2026-10-15T17:15:00Z","v":698,"vw":82.5536},{"c":82.6444,"h":82.6444,"l":82.6199,"n":6,"o":82.62,"t":"2026-10-15T17:30:00Z","v":2588,"vw":82.637902},{"c":82.62,"h":82.62,"l":82.62,"n":3,"o":82.62,"t":"2026-10-15T17:45:00Z","v":232,"vw":82.62},{"c":82.52,"h":82.52,"l":82.52,"n":2,"o":82.52,"t":"2026-10-15T18:00:00Z","v":138,"vw":82.52},{"c":82.52,"h":82.52,"l":82.48,"n":3,"o":82.48,"t":"2026-10-15T18:45:00Z","v":1169,"vw":82.513801},{"c":82.63,"h":82.63,"l":82.63,"n":3,"o":82.63,"t":"2026-10-15T19:00:00Z","v":301,"vw":82.63},{"c":82.705,"h":82.705,"l":82.705,"n":1,"o":82.705,"t":"2026-10-15T19:30:00Z","v":157,"vw":82.705},{"c":82.68,"h":82.72,"l":82.68,"n":13,"o":82.71,"t":"2026-10-15T19:45:00Z","v":1222,"vw":82.709238},{"c":82.86,"h":82.86,"l":82.86,"n":1,"o":82.86,"t":"2026-10-16T13:30:00Z","v":500,"vw":82.86},{"c":82.55,"h":82.575,"l":82.52,"n":8,"o":82.575,"t":"2026-10-16T14:00:00Z","v":3514,"vw":82.531021},{"c":82.595,"h":82.595,"l":82.5621,"n":7,"o":82.5621,"t":"2026-10-16T14:15:00Z","v":1732,"vw":82.567539},{"c":82.6,"h":82.6,"l":82.6,"n":1,"o":82.6,"t":"2026-10-16T14:30:00Z","v":162,"vw":82.6},{"c":82.312,"h":82.312,"l":82.312,"n":2,"o":82.312,"t":"2026-10-16T15:30:00Z","v":122,"vw":82.312},{"c":82.19,"h":82.19,"l":82.15,"n":3,"o":82.15,"t":"2026-10-16T15:45:00Z","v":2535,"vw":82.185077},{"c":82.13,"h":82.135,"l":82.01,"n":6,"o":82.05,"t":"2026-10-16T16:00:00Z","v":4008,"vw":82.053887},{"c":82.15,"h":82.18,"l":82.15,"n":9,"o":82.175,"t":"2026-10-16T16:15:00Z","v":4723,"vw":82.160791},{"c":82.065,"h":82.1,"l":82.065,"n":9,"o":82.08,"t":"2026-10-16T16:30:00Z","v":919,"vw":82.084672},{"c":81.93,"h":82.05,"l":81.93,"n":3,"o":82.05,"t":"2026-10-16T16:45:00Z","v":959,"vw":82.011543},{"c":81.74,"h":81.92,"l":81.74,"n":5,"o":81.92,"t":"2026-10-16T17:00:00Z","v":1065,"vw":81.7833},{"c":81.63,"h":81.63,"l":81.63,"n":1,"o":81.63,"t":"2026-10-16T17:15:00Z","v":600,"vw":81.63},{"c":81.855,"h":81.86,"l":81.83,"n":8,"o":81.83,"t":"2026-10-16T17:30:00Z","v":800,"vw":81.845},{"c":81.69,"h":81.69,"l":81.69,"n":1,"o":81.69,"t":"2026-10-16T17:45:00Z","v":729,"vw":81.69},{"c":81.66,"h":81.66,"l":81.66,"n":1,"o":81.66,"t":"2026-10-16T18:00:00Z","v":231,"vw":81.66},{"c":81.51,"h":81.56,"l":81.51,"n":3,"o":81.56,"t":"2026-10-16T18:30:00Z","v":574,"vw":81.527422},{"c":81.47,"h":81.53,"l":81.47,"n":11,"o":81.53,"t":"2026-10-16T18:45:00Z","v":1278,"vw":81.504025},{"c":81.52,"h":81.52,"l":81.52,"n":1,"o":81.52,"t":"2026-10-16T19:00:00Z","v":138,"vw":81.52},{"c":81.615,"h":81.615,"l":81.615,"n":1,"o":81.615,"t":"2026-10-16T19:15:00Z","v":130,"vw":81.615},{"c":81.5924,"h":81.6113,"l":81.5812,"n":5,"o":81.5812,"t":"2026-10-16T19:30:00Z","v":1961,"vw":81.60148},{"c":81.67,"h":81.67,"l":81.66,"n":10,"o":81.66,"t":"2026-10-16T19:45:00Z","v":1908,"vw":81.669452},{"c":81.56,"h":81.56,"l":81.56,"n":2,"o":81.56,"t":"2026-10-16T23:15:00Z","v":200,"vw":81.56},{"c":82.1,"h":82.1,"l":82.1,"n":1,"o":82.1,"t":"2026-10-19T13:30:00Z","v":413,"vw":82.1},{"c":82.1,"h":82.1,"l":81.97,"n":4,"o":81.97,"t":"2026-10-19T14:00:00Z","v":1040,"vw":82.052018},{"c":82.1465,"h":82.1979,"l":82.1101,"n":15,"o":82.1203,"t":"2026-10-19T14:15:00Z","v":1864,"vw":82.161376},{"c":82.01,"h":82.03,"l":81.9701,"n":4,"o":81.9701,"t":"2026-10-19T14:30:00Z","v":666,"vw":82.003663},{"c":82.07,"h":82.07,"l":82.03,"n":2,"o":82.03,"t":"2026-10-19T14:45:00Z","v":2411,"vw":82.031825},{"c":82.27,"h":82.27,"l":82.27,"n":1,"o":82.27,"t":"2026-10-19T15:15:00Z","v":1261,"vw":82.27},{"c":82.25,"h":82.25,"l":82.25,"n":1,"o":82.25,"t":"2026-10-19T15:45:00Z","v":944,"vw":82.25},{"c":82.145,"h":82.145,"l":82.145,"n":3,"o":82.145,"t":"2026-10-19T16:00:00Z","v":291,"vw":82.145},{"c":82.14,"h":82.1495,"l":82.14,"n":2,"o":82.1495,"t":"2026-10-19T16:15:00Z","v":239,"vw":82.144372},{"c":82.09,"h":82.09,"l":82.09,"n":6,"o":82.09,"t":"2026-10-19T16:30:00Z","v":525,"vw":82.09},{"c":82.05,"h":82.05,"l":82.05,"n":1,"o":82.05,"t":"2026-10-19T16:45:00Z","v":100,"vw":82.05},{"c":82.025,"h":82.025,"l":82.02,"n":2,"o":82.02,"t":"2026-10-19T17:00:00Z","v":269,"vw":82.023086},{"c":82.025,"h":82.025,"l":81.991,"n":2,"o":81.991,"t":"2026-10-19T17:45:00Z","v":223,"vw":82.009601},{"c":82.05,"h":82.05,"l":82.05,"n":2,"o":82.05,"t":"2026-10-19T18:00:00Z","v":167,"vw":82.05},{"c":82.02,"h":82.065,"l":82.02,"n":3,"o":82.065,"t":"2026-10-19T18:15:00Z","v":612,"vw":82.049456},{"c":82.09,"h":82.09,"l":82.09,"n":1,"o":82.09,"t":"2026-10-19T19:00:00Z","v":100,"vw":82.09},{"c":82.0809,"h":82.09,"l":82.0809,"n":3,"o":82.085,"t":"2026-10-19T19:15:00Z","v":750,"vw":82.085349},{"c":82.15,"h":82.15,"l":82.14,"n":3,"o":82.14,"t":"2026-10-19T19:30:00Z","v":547,"vw":82.142004},{"c":81.95,"h":82.12,"l":81.93,"n":37,"o":82.12,"t":"2026-10-19T19:45:00Z","v":2528,"vw":81.998011},{"c":81.92,"h":81.92,"l":81.92,"n":3,"o":81.92,"t":"2026-10-19T20:00:00Z","v":130,"vw":81.92},{"c":81.84,"h":81.84,"l":81.84,"n":3,"o":81.84,"t":"2026-10-20T13:30:00Z","v":626,"vw":81.84},{"c":82.27,"h":82.27,"l":82.135,"n":8,"o":82.135,"t":"2026-10-20T14:00:00Z","v":2031,"vw":82.220225},{"c":82.375,"h":82.375,"l":82.26,"n":4,"o":82.26,"t":"2026-10-20T14:15:00Z","v":437,"vw":82.315494},{"c":82.42,"h":82.42,"l":82.42,"n":2,"o":82.42,"t":"2026-10-20T14:30:00Z","v":302,"vw":82.42},{"c":82.55,"h":82.55,"l":82.52,"n":2,"o":82.52,"t":"2026-10-20T14:45:00Z","v":455,"vw":82.541626},{"c":82.33,"h":82.4199,"l":82.33,"n":2,"o":82.4199,"t":"2026-10-20T15:15:00Z","v":5356,"vw":82.333374},{"c":82.305,"h":82.305,"l":82.305,"n":2,"o":82.305,"t":"2026-10-20T15:30:00Z","v":171,"vw":82.305},{"c":82.1973,"h":82.31,"l":82.1973,"n":4,"o":82.31,"t":"2026-10-20T16:15:00Z","v":1149,"vw":82.295556},{"c":82.335,"h":82.3513,"l":82.3001,"n":7,"o":82.31,"t":"2026-10-20T16:30:00Z","v":1377,"vw":82.333549},{"c":82.265,"h":82.265,"l":82.265,"n":2,"o":82.265,"t":"2026-10-20T16:45:00Z","v":410,"vw":82.265},{"c":82.3139,"h":82.34,"l":82.31,"n":4,"o":82.31,"t":"2026-10-20T18:00:00Z","v":496,"vw":82.32139},{"c":82.26,"h":82.26,"l":82.23,"n":4,"o":82.23,"t":"2026-10-20T18:30:00Z","v":812,"vw":82.241342},{"c":82.255,"h":82.255,"l":82.255,"n":1,"o":82.255,"t":"2026-10-20T18:45:00Z","v":1028,"vw":82.255},{"c":82.27,"h":82.27,"l":82.27,"n":1,"o":82.27,"t":"2026-10-20T19:00:00Z","v":161,"vw":82.27},{"c":82.18,"h":82.24,"l":82.18,"n":2,"o":82.24,"t":"2026-10-20T19:15:00Z","v":531,"vw":82.214576},{"c":82.1915,"h":82.2187,"l":82.1915,"n":3,"o":82.2187,"t":"2026-10-20T19:30:00Z","v":569,"vw":82.208333},{"c":82.235,"h":82.235,"l":82.23,"n":2,"o":82.23,"t":"2026-10-20T19:45:00Z","v":1597,"vw":82.231616},{"c":82.25,"h":82.25,"l":82.25,"n":6,"o":82.25,"t":"2026-10-20T20:00:00Z","v":156,"vw":82.25},{"c":82.475,"h":82.52,"l":82.475,"n":3,"o":82.52,"t":"2026-10-21T13:30:00Z","v":611,"vw":82.511885},{"c":82.4,"h":82.43,"l":82.34,"n":6,"o":82.34,"t":"2026-10-21T14:15:00Z","v":606,"vw":82.402158},{"c":82.415,"h":82.42,"l":82.38,"n":7,"o":82.38,"t":"2026-10-21T14:30:00Z","v":504,"vw":82.40588},{"c":82.5,"h":82.5,"l":82.5,"n":1,"o":82.5,"t":"2026-10-21T14:45:00Z","v":1625,"vw":82.5},{"c":82.565,"h":82.565,"l":82.565,"n":1,"o":82.565,"t":"2026-10-21T15:00:00Z","v":199,"vw":82.565},{"c":82.5812,"h":82.5812,"l":82.54,"n":9,"o":82.54,"t":"2026-10-21T15:15:00Z","v":1573,"vw":82.559958},{"c":82.7,"h":82.7,"l":82.7,"n":2,"o":82.7,"t":"2026-10-21T15:30:00Z","v":17666,"vw":82.7},{"c":82.705,"h":82.73,"l":82.705,"n":3,"o":82.73,"t":"2026-10-21T15:45:00Z","v":2500,"vw":82.729},{"c":82.702,"h":82.702,"l":82.702,"n":2,"o":82.702,"t":"2026-10-21T16:00:00Z","v":216,"vw":82.702},{"c":82.695,"h":82.705,"l":82.695,"n":4,"o":82.705,"t":"2026-10-21T16:15:00Z","v":5422,"vw":82.699619},{"c":82.75,"h":82.8,"l":82.68,"n":50,"o":82.69,"t":"2026-10-21T16:30:00Z","v":11045,"vw":82.734371},{"c":82.79,"h":82.79,"l":82.735,"n":10,"o":82.735,"t":"2026-10-21T16:45:00Z","v":1181,"vw":82.754131},{"c":82.85,"h":82.85,"l":82.85,"n":1,"o":82.85,"t":"2026-10-21T17:00:00Z","v":2479,"vw":82.85},{"c":82.85,"h":82.865,"l":82.85,"n":3,"o":82.865,"t":"2026-10-21T17:15:00Z","v":476,"vw":82.854829},{"c":82.81,"h":82.81,"l":82.81,"n":1,"o":82.81,"t":"2026-10-21T17:30:00Z","v":783,"vw":82.81},{"c":82.8372,"h":82.8372,"l":82.8,"n":3,"o":82.8,"t":"2026-10-21T17:45:00Z","v":725,"vw":82.813198},{"c":82.87,"h":82.89,"l":82.83,"n":39,"o":82.88,"t":"2026-10-21T18:15:00Z","v":5258,"vw":82.853232},{"c":82.86,"h":82.86,"l":82.86,"n":1,"o":82.86,"t":"2026-10-21T18:30:00Z","v":140,"vw":82.86},{"c":82.88,"h":82.88,"l":82.87,"n":5,"o":82.87,"t":"2026-10-21T18:45:00Z","v":405,"vw":82.873333},{"c":82.6199,"h":82.6199,"l":82.6199,"n":1,"o":82.6199,"t":"2026-10-21T19:00:00Z","v":879,"vw":82.6199},{"c":82.6,"h":82.66,"l":82.6,"n":2,"o":82.66,"t":"2026-10-21T19:15:00Z","v":1485,"vw":82.611313},{"c":82.75,"h":82.78,"l":82.75,"n":8,"o":82.78,"t":"2026-10-21T19:45:00Z","v":753,"vw":82.7573}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5165177121528176,"strike":87.33929151388729,"iv":0.20335714107152664,"gamma":0.05893913292186282,"theta":-0.024683487460937157,"vega":0.0655969219887252,"rho":0.011768102916832937,"breakevenPct":6.170290509160882},{"delta":0.25,"premium":0.5830413477153465,"strike":85.91958652284653,"iv":0.17099732071010756,"gamma":0.07932337759618584,"theta":-0.02416704481694741,"vega":0.07443477749618954,"rho":0.014651137751892992,"breakevenPct":4.535024055088752},{"delta":0.3,"premium":0.6696384619238452,"strike":85.05361538076154,"iv":0.15358065789452474,"gamma":0.09659936610806585,"theta":-0.024307265717451527,"vega":0.08147996355914942,"rho":0.017573925472043974,"breakevenPct":3.5931811913795593},{"delta":0.35,"premium":0.9703182536972055,"strike":84.64203848036702,"iv":0.17160586011640075,"gamma":0.09188223125228695,"theta":-0.028729656869350105,"vega":0.08562570489514584,"rho":0.020747312619311196,"breakevenPct":3.4591663966533264},{"delta":0.4,"premium":1.2851274759720404,"strike":84.26045154427632,"iv":0.19197022109033265,"gamma":0.08571355294764803,"theta":-0.033434670733421316,"vega":0.0895800832342455,"rho":0.023937239298078235,"breakevenPct":3.378468155548657},{"delta":0.45,"premium":1.5259448891249554,"strike":83.79244088700035,"iv":0.19929650989132242,"gamma":0.08494796286522002,"theta":-0.035744003815054784,"vega":0.09242875928348866,"rho":0.027134808463327255,"breakevenPct":3.1039140544282415},{"delta":0.5,"premium":1.6076735284608008,"strike":83.1386117723136,"iv":0.1785898185618485,"gamma":0.09579947865299228,"theta":-0.03290241650890398,"vega":0.09290008000668283,"rho":0.03034880963392607,"breakevenPct":2.4125531278882493},{"delta":0.55,"premium":2.011964285714286,"strike":82.53095238095239,"iv":0.18916261904761905,"gamma":0.08993857142857142,"theta":-0.03455142857142857,"vega":0.09178047619047619,"rho":0.03346689284828063,"breakevenPct":2.166790131065622},{"delta":0.6,"premium":2.523675762439807,"strike":81.91332263242376,"iv":0.20853563402889244,"gamma":0.07953852327447833,"theta":-0.03736003210272873,"vega":0.09000128410914927,"rho":0.0365434755211285,"breakevenPct":2.0387920648406452},{"delta":0.65,"premium":3.205858747993579,"strike":81.1107544141252,"iv":0.23108780096308185,"gamma":0.06878410914927768,"theta":-0.03976773675762439,"vega":0.08630947030497592,"rho":0.03949042744306844,"breakevenPct":1.8933112452326606},{"delta":0.7,"premium":3.4788381742738586,"strike":80.55290456431536,"iv":0.2186410788381743,"gamma":0.06752354771784232,"theta":-0.0362996887966805,"vega":0.0803454356846473,"rho":0.04260423480249142,"breakevenPct":1.5490565409616386},{"delta":0.75,"premium":3.686307053941909,"strike":80.03423236514523,"iv":0.20059128630705392,"gamma":0.06778288381742739,"theta":-0.03189097510373444,"vega":0.07401763485477178,"rho":0.04574475451733512,"breakevenPct":1.1729795674522174},{"delta":0.8,"premium":5.011267605633805,"strike":78.61971830985915,"iv":0.237487323943662,"gamma":0.050711267605633784,"theta":-0.033266197183098596,"vega":0.06523239436619717,"rho":0.048297994438558034,"breakevenPct":1.0647576800611993},{"delta":0.85,"premium":6.9727500000000004,"strike":76.55499999999999,"iv":0.287668,"gamma":0.034819,"theta":-0.033711,"vega":0.0543195,"rho":0.05032366125852888,"breakevenPct":0.9400011359530365},{"delta":0.9,"premium":11.40161290322581,"strike":72.04838709677419,"iv":0.41052903225806464,"gamma":0.018316129032258054,"theta":-0.03575645161290323,"vega":0.04089193548387096,"rho":0.05038304419974746,"breakevenPct":0.8460433184813592}],"put":[{"delta":0.1,"premium":0.52741133454903,"strike":71.0964533819612,"iv":0.45017849732310555,"gamma":0.016631187317812178,"theta":-0.030502850372524804,"vega":0.04115222104356247,"rho":-0.007422272978220276,"breakevenPct":14.72008782196454},{"delta":0.15,"premium":0.5826760451898761,"strike":76.15352090379753,"iv":0.30773857531226,"gamma":0.032344228427814495,"theta":-0.02705988660619612,"vega":0.05465273979340721,"rho":-0.011119756723047434,"breakevenPct":8.67560582114583},{"delta":0.2,"premium":0.6719244404248659,"strike":78.43848880849731,"iv":0.24895278985098243,"gamma":0.04812759071924711,"theta":-0.02565828803708476,"vega":0.06557122919171958,"rho":-0.014845471315001572,"breakevenPct":6.022165140897512},{"delta":0.25,"premium":0.7278242611389012,"strike":80.02824261138902,"iv":0.2022456383583796,"gamma":0.06703054027272735,"theta":-0.023048222749238772,"vega":0.07449514419083186,"rho":-0.018607424282284523,"breakevenPct":4.16856292243239},{"delta":0.3,"premium":0.8216992376441069,"strike":80.96699237644107,"iv":0.1792701169303164,"gamma":0.08274373539395379,"theta":-0.021749964655320198,"vega":0.08150728711602384,"rho":-0.022331235335463804,"breakevenPct":3.147564965278552},{"delta":0.35,"premium":0.9166659867761106,"strike":81.6111065785074,"iv":0.1633298833879075,"gamma":0.09735398561156179,"theta":-0.020723908041966464,"vega":0.08612090651060549,"rho":-0.025857353645705603,"breakevenPct":2.483941863698568},{"delta":0.4,"premium":1.0858685661764709,"strike":82.17738970588235,"iv":0.15701718750000002,"gamma":0.1050405330882353,"theta":-0.02063216911764706,"vega":0.08962729779411766,"rho":-0.029362327601587315,"breakevenPct":2.0040856367126834},{"delta":0.45,"premium":1.3730928308823531,"strike":82.63694852941177,"iv":0.1656109375,"gamma":0.10177766544117647,"theta":-0.022010845588235295,"vega":0.09151148897058824,"rho":-0.03284512770884315,"breakevenPct":1.7958260994521795},{"delta":0.5,"premium":1.6871993127147769,"strike":83.12027491408935,"iv":0.17463711340206187,"gamma":0.09784089347079038,"theta":-0.023292439862542955,"vega":0.0927955326460481,"rho":-0.036338544538558365,"breakevenPct":1.5913305014573087},{"delta":0.55,"premium":2.102434135166095,"strike":83.6930126002291,"iv":0.1852900343642612,"gamma":0.09136895761741122,"theta":-0.024208820160366552,"vega":0.09182187857961054,"rho":-0.03987190046704931,"breakevenPct":1.4009944845093416},{"delta":0.6,"premium":2.322125867195243,"strike":84.1149653121903,"iv":0.181400396432111,"gamma":0.0914179385530228,"theta":-0.022515659068384538,"vega":0.08877076313181369,"rho":-0.04335563340094582,"breakevenPct":1.156570044199394},{"delta":0.65,"premium":2.3159316154608525,"strike":84.36273538156591,"iv":0.16071159563924675,"gamma":0.09899970267591676,"theta":-0.017808027750247764,"vega":0.08331982160555004,"rho":-0.04678204322039708,"breakevenPct":0.8496641493161234},{"delta":0.7,"premium":2.309737363726462,"strike":84.61050545094153,"iv":0.14002279484638255,"gamma":0.1065814667988107,"theta":-0.013100396432111002,"vega":0.07786888007928643,"rho":-0.05020845303984832,"breakevenPct":0.5427582544328534},{"delta":0.75,"premium":2.303543111992071,"strike":84.85827552031715,"iv":0.11933399405351833,"gamma":0.11416323092170466,"theta":-0.00839276511397423,"vega":0.0724179385530228,"rho":-0.05363486285929957,"breakevenPct":0.23585235954958272},{"delta":0.8,"premium":2.863157894736844,"strike":85.57759784075574,"iv":0.12142010796221327,"gamma":0.10258717948717944,"theta":-0.0059021592442645085,"vega":0.06479473684210525,"rho":-0.05721387747101912,"breakevenPct":0.04292188119282164},{"delta":0.85,"premium":4.178947368421052,"strike":86.92712550607287,"iv":0.15394372469635625,"gamma":0.06540769230769233,"theta":-0.006374493927125506,"vega":0.054268421052631584,"rho":-0.0609968405434337,"breakevenPct":0.002313688474292322}]},"raw":{"call":[{"delta":0.2,"premium":0.5165177121528176,"strike":87.33929151388729,"iv":0.20335714107152664,"gamma":0.05893913292186282,"theta":-0.024683487460937157,"vega":0.0655969219887252,"rho":0.011768102916832937,"breakevenPct":6.170290509160882},{"delta":0.25,"premium":0.5830413477153465,"strike":85.91958652284653,"iv":0.17099732071010756,"gamma":0.07932337759618584,"theta":-0.02416704481694741,"vega":0.07443477749618954,"rho":0.014651137751892992,"breakevenPct":4.535024055088752},{"delta":0.3,"premium":0.6696384619238452,"strike":85.05361538076154,"iv":0.15358065789452474,"gamma":0.09659936610806585,"theta":-0.024307265717451527,"vega":0.08147996355914942,"rho":0.017573925472043974,"breakevenPct":3.5931811913795593},{"delta":0.35,"premium":0.9703182536972055,"strike":84.64203848036702,"iv":0.17160586011640075,"gamma":0.09188223125228695,"theta":-0.028729656869350105,"vega":0.08562570489514584,"rho":0.020747312619311196,"breakevenPct":3.4591663966533264},{"delta":0.4,"premium":1.2851274759720404,"strike":84.26045154427632,"iv":0.19197022109033265,"gamma":0.08571355294764803,"theta":-0.033434670733421316,"vega":0.0895800832342455,"rho":0.023937239298078235,"breakevenPct":3.378468155548657},{"delta":0.45,"premium":1.5259448891249554,"strike":83.79244088700035,"iv":0.19929650989132242,"gamma":0.08494796286522002,"theta":-0.035744003815054784,"vega":0.09242875928348866,"rho":0.027134808463327255,"breakevenPct":3.1039140544282415},{"delta":0.5,"premium":1.6076735284608008,"strike":83.1386117723136,"iv":0.1785898185618485,"gamma":0.09579947865299228,"theta":-0.03290241650890398,"vega":0.09290008000668283,"rho":0.03034880963392607,"breakevenPct":2.4125531278882493},{"delta":0.55,"premium":2.011964285714286,"strike":82.53095238095239,"iv":0.18916261904761905,"gamma":0.08993857142857142,"theta":-0.03455142857142857,"vega":0.09178047619047619,"rho":0.03346689284828063,"breakevenPct":2.166790131065622},{"delta":0.6,"premium":2.523675762439807,"strike":81.91332263242376,"iv":0.20853563402889244,"gamma":0.07953852327447833,"theta":-0.03736003210272873,"vega":0.09000128410914927,"rho":0.0365434755211285,"breakevenPct":2.0387920648406452},{"delta":0.65,"premium":3.205858747993579,"strike":81.1107544141252,"iv":0.23108780096308185,"gamma":0.06878410914927768,"theta":-0.03976773675762439,"vega":0.08630947030497592,"rho":0.03949042744306844,"breakevenPct":1.8933112452326606},{"delta":0.7,"premium":3.4788381742738586,"strike":80.55290456431536,"iv":0.2186410788381743,"gamma":0.06752354771784232,"theta":-0.0362996887966805,"vega":0.0803454356846473,"rho":0.04260423480249142,"breakevenPct":1.5490565409616386},{"delta":0.75,"premium":3.686307053941909,"strike":80.03423236514523,"iv":0.20059128630705392,"gamma":0.06778288381742739,"theta":-0.03189097510373444,"vega":0.07401763485477178,"rho":0.04574475451733512,"breakevenPct":1.1729795674522174},{"delta":0.8,"premium":5.011267605633805,"strike":78.61971830985915,"iv":0.237487323943662,"gamma":0.050711267605633784,"theta":-0.033266197183098596,"vega":0.06523239436619717,"rho":0.048297994438558034,"breakevenPct":1.0647576800611993},{"delta":0.85,"premium":6.9727500000000004,"strike":76.55499999999999,"iv":0.287668,"gamma":0.034819,"theta":-0.033711,"vega":0.0543195,"rho":0.05032366125852888,"breakevenPct":0.9400011359530365},{"delta":0.9,"premium":11.40161290322581,"strike":72.04838709677419,"iv":0.41052903225806464,"gamma":0.018316129032258054,"theta":-0.03575645161290323,"vega":0.04089193548387096,"rho":0.05038304419974746,"breakevenPct":0.8460433184813592}],"put":[{"delta":0.1,"premium":0.52741133454903,"strike":71.0964533819612,"iv":0.45017849732310555,"gamma":0.016631187317812178,"theta":-0.030502850372524804,"vega":0.04115222104356247,"rho":-0.007422272978220276,"breakevenPct":14.72008782196454},{"delta":0.15,"premium":0.5826760451898761,"strike":76.15352090379753,"iv":0.30773857531226,"gamma":0.032344228427814495,"theta":-0.02705988660619612,"vega":0.05465273979340721,"rho":-0.011119756723047434,"breakevenPct":8.67560582114583},{"delta":0.2,"premium":0.6719244404248659,"strike":78.43848880849731,"iv":0.24895278985098243,"gamma":0.04812759071924711,"theta":-0.02565828803708476,"vega":0.06557122919171958,"rho":-0.014845471315001572,"breakevenPct":6.022165140897512},{"delta":0.25,"premium":0.7278242611389012,"strike":80.02824261138902,"iv":0.2022456383583796,"gamma":0.06703054027272735,"theta":-0.023048222749238772,"vega":0.07449514419083186,"rho":-0.018607424282284523,"breakevenPct":4.16856292243239},{"delta":0.3,"premium":0.8216992376441069,"strike":80.96699237644107,"iv":0.1792701169303164,"gamma":0.08274373539395379,"theta":-0.021749964655320198,"vega":0.08150728711602384,"rho":-0.022331235335463804,"breakevenPct":3.147564965278552},{"delta":0.35,"premium":0.9166659867761106,"strike":81.6111065785074,"iv":0.1633298833879075,"gamma":0.09735398561156179,"theta":-0.020723908041966464,"vega":0.08612090651060549,"rho":-0.025857353645705603,"breakevenPct":2.483941863698568},{"delta":0.4,"premium":1.0858685661764709,"strike":82.17738970588235,"iv":0.15701718750000002,"gamma":0.1050405330882353,"theta":-0.02063216911764706,"vega":0.08962729779411766,"rho":-0.029362327601587315,"breakevenPct":2.0040856367126834},{"delta":0.45,"premium":1.3730928308823531,"strike":82.63694852941177,"iv":0.1656109375,"gamma":0.10177766544117647,"theta":-0.022010845588235295,"vega":0.09151148897058824,"rho":-0.03284512770884315,"breakevenPct":1.7958260994521795},{"delta":0.5,"premium":1.6871993127147769,"strike":83.12027491408935,"iv":0.17463711340206187,"gamma":0.09784089347079038,"theta":-0.023292439862542955,"vega":0.0927955326460481,"rho":-0.036338544538558365,"breakevenPct":1.5913305014573087},{"delta":0.55,"premium":2.102434135166095,"strike":83.6930126002291,"iv":0.1852900343642612,"gamma":0.09136895761741122,"theta":-0.024208820160366552,"vega":0.09182187857961054,"rho":-0.03987190046704931,"breakevenPct":1.4009944845093416},{"delta":0.6,"premium":2.322125867195243,"strike":84.1149653121903,"iv":0.181400396432111,"gamma":0.0914179385530228,"theta":-0.022515659068384538,"vega":0.08877076313181369,"rho":-0.04335563340094582,"breakevenPct":1.156570044199394},{"delta":0.65,"premium":2.3159316154608525,"strike":84.36273538156591,"iv":0.16071159563924675,"gamma":0.09899970267591676,"theta":-0.017808027750247764,"vega":0.08331982160555004,"rho":-0.04678204322039708,"breakevenPct":0.8496641493161234},{"delta":0.7,"premium":2.309737363726462,"strike":84.61050545094153,"iv":0.14002279484638255,"gamma":0.1065814667988107,"theta":-0.013100396432111002,"vega":0.07786888007928643,"rho":-0.05020845303984832,"breakevenPct":0.5427582544328534},{"delta":0.75,"premium":2.303543111992071,"strike":84.85827552031715,"iv":0.11933399405351833,"gamma":0.11416323092170466,"theta":-0.00839276511397423,"vega":0.0724179385530228,"rho":-0.05363486285929957,"breakevenPct":0.23585235954958272},{"delta":0.8,"premium":2.863157894736844,"strike":85.57759784075574,"iv":0.12142010796221327,"gamma":0.10258717948717944,"theta":-0.0059021592442645085,"vega":0.06479473684210525,"rho":-0.05721387747101912,"breakevenPct":0.04292188119282164},{"delta":0.85,"premium":4.178947368421052,"strike":86.92712550607287,"iv":0.15394372469635625,"gamma":0.06540769230769233,"theta":-0.006374493927125506,"vega":0.054268421052631584,"rho":-0.0609968405434337,"breakevenPct":0.002313688474292322}]}},"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"}}