{"symbol":"PIT","url":"https://intraalpha.com/companies/PIT","capturedAt":"2026-10-22T23:45:07.501Z","state":"ready","quote":{"symbol":"PIT","last_price":86.55,"prev_close":84.16,"regular_close":84.55,"change":2.39,"change_pct":2.8398,"regular_change":0.39,"regular_change_pct":0.4634,"extended_change":2,"extended_change_pct":2.3655,"bid":78,"ask":94.93,"bid_size":100,"ask_size":300,"volume":50500,"vwap":84.500111,"open":84.6,"high":84.8999,"low":83.85,"close":84.55,"trade_count":492,"last_trade_at":"2026-10-22T23:29:57.532158205Z","last_quote_at":"2026-10-22T23:42:21.231228535Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:04.349732081-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":451100000,"net_expense_ratio":0.0055,"portfolio_turnover":0,"dividend_yield":0.0574,"inception_date":"2022-12-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:07.108033+00:00"},"optionObservedAt":"2026-10-22T19:59:15.079Z","bars":[{"c":83.61,"h":83.61,"l":83.61,"n":7,"o":83.61,"t":"2026-10-15T13:30:00Z","v":4281,"vw":83.61},{"c":83.55,"h":83.55,"l":83.52,"n":4,"o":83.52,"t":"2026-10-15T13:35:00Z","v":350,"vw":83.54},{"c":83.325,"h":83.325,"l":83.325,"n":2,"o":83.325,"t":"2026-10-15T13:45:00Z","v":622,"vw":83.325},{"c":83.1797,"h":83.1797,"l":83.1797,"n":5,"o":83.1797,"t":"2026-10-15T13:50:00Z","v":209,"vw":83.1797},{"c":83.4876,"h":83.4876,"l":83.4876,"n":3,"o":83.4876,"t":"2026-10-15T14:15:00Z","v":115,"vw":83.4876},{"c":83.62,"h":83.62,"l":83.62,"n":2,"o":83.62,"t":"2026-10-15T14:25:00Z","v":229,"vw":83.62},{"c":83.675,"h":83.675,"l":83.675,"n":5,"o":83.675,"t":"2026-10-15T14:40:00Z","v":999,"vw":83.675},{"c":83.88,"h":83.88,"l":83.88,"n":5,"o":83.88,"t":"2026-10-15T14:45:00Z","v":223,"vw":83.88},{"c":83.81,"h":83.85,"l":83.81,"n":4,"o":83.85,"t":"2026-10-15T15:00:00Z","v":317,"vw":83.836667},{"c":83.87,"h":83.88,"l":83.87,"n":20,"o":83.87,"t":"2026-10-15T15:05:00Z","v":1772,"vw":83.870572},{"c":83.92,"h":83.92,"l":83.92,"n":5,"o":83.92,"t":"2026-10-15T15:15:00Z","v":172,"vw":83.92},{"c":83.77,"h":83.77,"l":83.77,"n":2,"o":83.77,"t":"2026-10-15T15:30:00Z","v":139,"vw":83.77},{"c":84.06,"h":84.06,"l":84.06,"n":1,"o":84.06,"t":"2026-10-15T15:35:00Z","v":100,"vw":84.06},{"c":83.915,"h":83.915,"l":83.915,"n":5,"o":83.915,"t":"2026-10-15T15:40:00Z","v":317,"vw":83.915},{"c":84.03,"h":84.0399,"l":84.03,"n":6,"o":84.0399,"t":"2026-10-15T15:55:00Z","v":6398,"vw":84.038317},{"c":83.91,"h":84.03,"l":83.91,"n":5,"o":84.03,"t":"2026-10-15T16:00:00Z","v":308,"vw":83.97},{"c":84.03,"h":84.03,"l":84.03,"n":2,"o":84.03,"t":"2026-10-15T16:05:00Z","v":300,"vw":84.03},{"c":84.03,"h":84.03,"l":84.03,"n":5,"o":84.03,"t":"2026-10-15T16:10:00Z","v":636,"vw":84.03},{"c":84.05,"h":84.05,"l":84.05,"n":1,"o":84.05,"t":"2026-10-15T16:20:00Z","v":160,"vw":84.05},{"c":84.05,"h":84.05,"l":84.04,"n":4,"o":84.04,"t":"2026-10-15T16:25:00Z","v":400,"vw":84.0475},{"c":84.07,"h":84.07,"l":84.07,"n":2,"o":84.07,"t":"2026-10-15T16:35:00Z","v":104,"vw":84.07},{"c":84,"h":84,"l":84,"n":4,"o":84,"t":"2026-10-15T16:40:00Z","v":215,"vw":84},{"c":84,"h":84,"l":84,"n":2,"o":84,"t":"2026-10-15T16:45:00Z","v":137,"vw":84},{"c":83.9,"h":84.06,"l":83.9,"n":16,"o":84.06,"t":"2026-10-15T17:00:00Z","v":9623,"vw":84.034286},{"c":84,"h":84,"l":83.9,"n":14,"o":84,"t":"2026-10-15T17:05:00Z","v":1156,"vw":83.94},{"c":83.96,"h":83.96,"l":83.88,"n":12,"o":83.88,"t":"2026-10-15T17:10:00Z","v":777,"vw":83.946231},{"c":83.88,"h":83.96,"l":83.88,"n":5,"o":83.96,"t":"2026-10-15T17:15:00Z","v":558,"vw":83.939068},{"c":84.02,"h":84.02,"l":83.96,"n":2,"o":83.96,"t":"2026-10-15T17:20:00Z","v":200,"vw":83.99},{"c":84.02,"h":84.02,"l":84.02,"n":1,"o":84.02,"t":"2026-10-15T17:30:00Z","v":100,"vw":84.02},{"c":84.04,"h":84.1,"l":83.98,"n":6,"o":84.1,"t":"2026-10-15T17:50:00Z","v":478,"vw":84.025},{"c":84.02,"h":84.04,"l":84.02,"n":11,"o":84.04,"t":"2026-10-15T17:55:00Z","v":1153,"vw":84.023494},{"c":84.0524,"h":84.0524,"l":84.04,"n":9,"o":84.04,"t":"2026-10-15T18:05:00Z","v":762,"vw":84.048059},{"c":84.04,"h":84.04,"l":84.04,"n":5,"o":84.04,"t":"2026-10-15T18:10:00Z","v":343,"vw":84.04},{"c":84.04,"h":84.21,"l":84.04,"n":15,"o":84.2,"t":"2026-10-15T18:15:00Z","v":971,"vw":84.118164},{"c":83.995,"h":84.12,"l":83.995,"n":14,"o":83.995,"t":"2026-10-15T18:30:00Z","v":821,"vw":84.063571},{"c":84.12,"h":84.12,"l":84.12,"n":3,"o":84.12,"t":"2026-10-15T18:35:00Z","v":235,"vw":84.12},{"c":84.12,"h":84.12,"l":84.12,"n":3,"o":84.12,"t":"2026-10-15T18:40:00Z","v":180,"vw":84.12},{"c":83.915,"h":83.915,"l":83.86,"n":27,"o":83.87,"t":"2026-10-15T18:50:00Z","v":2398,"vw":83.873913},{"c":84.09,"h":84.09,"l":84.07,"n":8,"o":84.09,"t":"2026-10-15T18:55:00Z","v":617,"vw":84.083333},{"c":84.1,"h":84.1,"l":84.09,"n":11,"o":84.09,"t":"2026-10-15T19:00:00Z","v":769,"vw":84.095714},{"c":84.1,"h":84.1,"l":84.1,"n":5,"o":84.1,"t":"2026-10-15T19:05:00Z","v":207,"vw":84.1},{"c":84.1,"h":84.1,"l":84.1,"n":5,"o":84.1,"t":"2026-10-15T19:10:00Z","v":358,"vw":84.1},{"c":84.1,"h":84.1,"l":84.1,"n":7,"o":84.1,"t":"2026-10-15T19:15:00Z","v":453,"vw":84.1},{"c":83.875,"h":83.875,"l":83.875,"n":3,"o":83.875,"t":"2026-10-15T19:30:00Z","v":282,"vw":83.875},{"c":83.875,"h":84.02,"l":83.875,"n":4,"o":84.02,"t":"2026-10-15T19:35:00Z","v":244,"vw":83.9475},{"c":83.875,"h":84.02,"l":83.875,"n":3,"o":84.02,"t":"2026-10-15T19:40:00Z","v":233,"vw":83.9475},{"c":84.09,"h":84.09,"l":83.91,"n":14,"o":84.09,"t":"2026-10-15T19:45:00Z","v":1084,"vw":84.066667},{"c":84.09,"h":84.09,"l":83.895,"n":12,"o":84.09,"t":"2026-10-15T19:50:00Z","v":1626,"vw":84.06296},{"c":83.93,"h":84.09,"l":83.69,"n":43,"o":84.09,"t":"2026-10-15T19:55:00Z","v":4193,"vw":83.966263},{"c":83.56,"h":83.56,"l":83.56,"n":3,"o":83.56,"t":"2026-10-16T13:30:00Z","v":2913,"vw":83.56},{"c":83.9959,"h":83.9959,"l":83.9959,"n":2,"o":83.9959,"t":"2026-10-16T13:35:00Z","v":121,"vw":83.9959},{"c":83.815,"h":83.815,"l":83.815,"n":4,"o":83.815,"t":"2026-10-16T13:45:00Z","v":823,"vw":83.815},{"c":83.6,"h":83.6,"l":83.6,"n":3,"o":83.6,"t":"2026-10-16T14:05:00Z","v":401,"vw":83.6},{"c":83.775,"h":83.87,"l":83.71,"n":8,"o":83.71,"t":"2026-10-16T14:30:00Z","v":507,"vw":83.798702},{"c":83.775,"h":83.95,"l":83.775,"n":2,"o":83.95,"t":"2026-10-16T14:35:00Z","v":300,"vw":83.833333},{"c":83.895,"h":83.895,"l":83.895,"n":5,"o":83.895,"t":"2026-10-16T15:00:00Z","v":189,"vw":83.895},{"c":83.74,"h":83.74,"l":83.74,"n":3,"o":83.74,"t":"2026-10-16T15:10:00Z","v":201,"vw":83.74},{"c":83.6826,"h":83.705,"l":83.68,"n":5,"o":83.705,"t":"2026-10-16T15:40:00Z","v":3761,"vw":83.690867},{"c":84.07,"h":84.07,"l":84.065,"n":2,"o":84.065,"t":"2026-10-16T16:00:00Z","v":696,"vw":84.069282},{"c":84.27,"h":84.27,"l":84.27,"n":3,"o":84.27,"t":"2026-10-16T16:05:00Z","v":141,"vw":84.27},{"c":84.525,"h":84.639,"l":84.525,"n":3,"o":84.639,"t":"2026-10-16T16:20:00Z","v":306,"vw":84.601126},{"c":84.895,"h":84.895,"l":84.895,"n":2,"o":84.895,"t":"2026-10-16T16:35:00Z","v":110,"vw":84.895},{"c":84.835,"h":84.835,"l":84.835,"n":1,"o":84.835,"t":"2026-10-16T16:40:00Z","v":100,"vw":84.835},{"c":84.74,"h":84.9,"l":84.74,"n":5,"o":84.9,"t":"2026-10-16T16:50:00Z","v":208,"vw":84.818049},{"c":84.865,"h":84.865,"l":84.865,"n":1,"o":84.865,"t":"2026-10-16T17:05:00Z","v":100,"vw":84.865},{"c":84.75,"h":84.845,"l":84.75,"n":11,"o":84.845,"t":"2026-10-16T17:20:00Z","v":551,"vw":84.7975},{"c":84.815,"h":84.815,"l":84.815,"n":2,"o":84.815,"t":"2026-10-16T17:40:00Z","v":113,"vw":84.815},{"c":84.825,"h":84.825,"l":84.825,"n":1,"o":84.825,"t":"2026-10-16T17:50:00Z","v":100,"vw":84.825},{"c":84.99,"h":84.99,"l":84.86,"n":2,"o":84.86,"t":"2026-10-16T18:10:00Z","v":200,"vw":84.925},{"c":85.2,"h":85.2,"l":84.86,"n":25,"o":84.86,"t":"2026-10-16T18:25:00Z","v":4357,"vw":85.007195},{"c":85.025,"h":85.025,"l":85.025,"n":2,"o":85.025,"t":"2026-10-16T18:30:00Z","v":319,"vw":85.025},{"c":85.065,"h":85.065,"l":85.065,"n":2,"o":85.065,"t":"2026-10-16T18:50:00Z","v":162,"vw":85.065},{"c":85.04,"h":85.04,"l":85.04,"n":2,"o":85.04,"t":"2026-10-16T18:55:00Z","v":103,"vw":85.04},{"c":85.03,"h":85.03,"l":85.03,"n":3,"o":85.03,"t":"2026-10-16T19:00:00Z","v":475,"vw":85.03},{"c":85.015,"h":85.015,"l":85.015,"n":1,"o":85.015,"t":"2026-10-16T19:05:00Z","v":115,"vw":85.015},{"c":84.77,"h":84.9,"l":84.77,"n":8,"o":84.9,"t":"2026-10-16T19:55:00Z","v":401,"vw":84.856667},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-19T13:10:00Z","v":100,"vw":85},{"c":84.99,"h":84.99,"l":84.99,"n":7,"o":84.99,"t":"2026-10-19T13:30:00Z","v":130,"vw":84.99},{"c":84.525,"h":84.525,"l":84.525,"n":3,"o":84.525,"t":"2026-10-19T13:40:00Z","v":301,"vw":84.525},{"c":84.43,"h":84.43,"l":84.43,"n":2,"o":84.43,"t":"2026-10-19T14:05:00Z","v":211,"vw":84.43},{"c":84.485,"h":84.485,"l":84.485,"n":1,"o":84.485,"t":"2026-10-19T14:10:00Z","v":100,"vw":84.485},{"c":84.6542,"h":84.6542,"l":84.56,"n":5,"o":84.56,"t":"2026-10-19T14:20:00Z","v":407,"vw":84.629859},{"c":84.65,"h":84.65,"l":84.65,"n":11,"o":84.65,"t":"2026-10-19T14:45:00Z","v":736,"vw":84.65},{"c":84.7899,"h":84.7899,"l":84.7899,"n":2,"o":84.7899,"t":"2026-10-19T14:55:00Z","v":248,"vw":84.7899},{"c":84.68,"h":84.68,"l":84.68,"n":1,"o":84.68,"t":"2026-10-19T15:10:00Z","v":100,"vw":84.68},{"c":84.515,"h":84.515,"l":84.515,"n":2,"o":84.515,"t":"2026-10-19T15:15:00Z","v":155,"vw":84.515},{"c":84.64,"h":84.64,"l":84.64,"n":2,"o":84.64,"t":"2026-10-19T15:35:00Z","v":274,"vw":84.64},{"c":84.705,"h":85,"l":84.675,"n":115,"o":84.675,"t":"2026-10-19T15:40:00Z","v":26152,"vw":84.804152},{"c":84.815,"h":84.9,"l":84.815,"n":12,"o":84.9,"t":"2026-10-19T15:45:00Z","v":719,"vw":84.843333},{"c":84.905,"h":84.905,"l":84.815,"n":34,"o":84.815,"t":"2026-10-19T15:50:00Z","v":610,"vw":84.875},{"c":85.02,"h":85.14,"l":84.935,"n":9,"o":84.935,"t":"2026-10-19T15:55:00Z","v":1025,"vw":85.00795},{"c":85.14,"h":85.21,"l":85.07,"n":14,"o":85.07,"t":"2026-10-19T16:05:00Z","v":1307,"vw":85.118125},{"c":85.195,"h":85.195,"l":85.195,"n":1,"o":85.195,"t":"2026-10-19T16:10:00Z","v":131,"vw":85.195},{"c":85.28,"h":85.28,"l":85.205,"n":9,"o":85.205,"t":"2026-10-19T16:30:00Z","v":350,"vw":85.2425},{"c":85.27,"h":85.2958,"l":85.27,"n":2,"o":85.2958,"t":"2026-10-19T16:40:00Z","v":225,"vw":85.284333},{"c":85.07,"h":85.27,"l":85.07,"n":41,"o":85.27,"t":"2026-10-19T16:45:00Z","v":3965,"vw":85.131878},{"c":85.13,"h":85.13,"l":85.13,"n":3,"o":85.13,"t":"2026-10-19T16:55:00Z","v":400,"vw":85.13},{"c":85.38,"h":85.38,"l":85.38,"n":1,"o":85.38,"t":"2026-10-19T17:05:00Z","v":158,"vw":85.38},{"c":85.36,"h":85.48,"l":85.31,"n":10,"o":85.48,"t":"2026-10-19T17:20:00Z","v":2160,"vw":85.449048},{"c":85.26,"h":85.395,"l":85.23,"n":15,"o":85.36,"t":"2026-10-19T17:25:00Z","v":1266,"vw":85.344576},{"c":85.395,"h":85.41,"l":85.395,"n":3,"o":85.41,"t":"2026-10-19T17:30:00Z","v":308,"vw":85.40513},{"c":85.45,"h":85.45,"l":85.45,"n":3,"o":85.45,"t":"2026-10-19T17:35:00Z","v":300,"vw":85.45},{"c":85.38,"h":85.42,"l":85.38,"n":12,"o":85.42,"t":"2026-10-19T17:40:00Z","v":1100,"vw":85.412},{"c":85.44,"h":85.44,"l":85.44,"n":1,"o":85.44,"t":"2026-10-19T17:45:00Z","v":182,"vw":85.44},{"c":85.3,"h":85.3,"l":85.3,"n":5,"o":85.3,"t":"2026-10-19T17:50:00Z","v":320,"vw":85.3},{"c":85.34,"h":85.34,"l":85.34,"n":1,"o":85.34,"t":"2026-10-19T17:55:00Z","v":200,"vw":85.34},{"c":85.31,"h":85.37,"l":85.26,"n":18,"o":85.37,"t":"2026-10-19T18:00:00Z","v":1220,"vw":85.338218},{"c":85.16,"h":85.29,"l":85.16,"n":2,"o":85.29,"t":"2026-10-19T18:15:00Z","v":236,"vw":85.234915},{"c":85.19,"h":85.19,"l":85.19,"n":3,"o":85.19,"t":"2026-10-19T18:20:00Z","v":208,"vw":85.19},{"c":85,"h":85.09,"l":85,"n":9,"o":85,"t":"2026-10-19T18:25:00Z","v":1003,"vw":85.009},{"c":84.93,"h":84.93,"l":84.93,"n":3,"o":84.93,"t":"2026-10-19T18:30:00Z","v":600,"vw":84.93},{"c":84.835,"h":84.835,"l":84.835,"n":4,"o":84.835,"t":"2026-10-19T18:35:00Z","v":236,"vw":84.835},{"c":85,"h":85,"l":85,"n":2,"o":85,"t":"2026-10-19T18:40:00Z","v":133,"vw":85},{"c":84.805,"h":84.9,"l":84.805,"n":8,"o":84.9,"t":"2026-10-19T18:55:00Z","v":807,"vw":84.881875},{"c":84.88,"h":84.94,"l":84.84,"n":12,"o":84.84,"t":"2026-10-19T19:05:00Z","v":607,"vw":84.869915},{"c":84.905,"h":85,"l":84.9,"n":18,"o":84.94,"t":"2026-10-19T19:10:00Z","v":1630,"vw":84.943},{"c":84.995,"h":85.03,"l":84.96,"n":11,"o":85,"t":"2026-10-19T19:15:00Z","v":1078,"vw":85.003},{"c":85.01,"h":85.01,"l":84.9033,"n":5,"o":84.9033,"t":"2026-10-19T19:25:00Z","v":2814,"vw":84.962552},{"c":85.0149,"h":85.0202,"l":84.8711,"n":18,"o":85.01,"t":"2026-10-19T19:30:00Z","v":7164,"vw":84.997558},{"c":85.06,"h":85.11,"l":85.01,"n":6,"o":85.11,"t":"2026-10-19T19:35:00Z","v":442,"vw":85.0475},{"c":85.11,"h":85.11,"l":85.11,"n":1,"o":85.11,"t":"2026-10-19T19:50:00Z","v":100,"vw":85.11},{"c":84.85,"h":85.11,"l":84.85,"n":33,"o":85.11,"t":"2026-10-19T19:55:00Z","v":2274,"vw":85.030375},{"c":84.85,"h":84.85,"l":84.85,"n":2,"o":84.85,"t":"2026-10-19T20:00:00Z","v":101,"vw":84.85},{"c":85.26,"h":87.08,"l":85.08,"n":28,"o":87.08,"t":"2026-10-20T13:30:00Z","v":11403,"vw":86.656935},{"c":84.63,"h":84.63,"l":84.63,"n":10,"o":84.63,"t":"2026-10-20T13:35:00Z","v":419,"vw":84.63},{"c":84.75,"h":84.825,"l":84.75,"n":7,"o":84.825,"t":"2026-10-20T13:40:00Z","v":1543,"vw":84.797119},{"c":84.84,"h":84.85,"l":84.735,"n":11,"o":84.735,"t":"2026-10-20T13:45:00Z","v":1658,"vw":84.815333},{"c":84.5899,"h":84.68,"l":84.5899,"n":10,"o":84.68,"t":"2026-10-20T13:50:00Z","v":784,"vw":84.650367},{"c":84.507,"h":84.65,"l":84.507,"n":2,"o":84.65,"t":"2026-10-20T14:05:00Z","v":400,"vw":84.54275},{"c":84.35,"h":84.35,"l":84.35,"n":5,"o":84.35,"t":"2026-10-20T14:15:00Z","v":260,"vw":84.35},{"c":84.03,"h":84.03,"l":84.03,"n":2,"o":84.03,"t":"2026-10-20T14:20:00Z","v":217,"vw":84.03},{"c":83.555,"h":83.71,"l":83.54,"n":50,"o":83.68,"t":"2026-10-20T14:25:00Z","v":11479,"vw":83.65412},{"c":83.73,"h":83.73,"l":83.73,"n":1,"o":83.73,"t":"2026-10-20T14:30:00Z","v":239,"vw":83.73},{"c":83.75,"h":83.75,"l":83.5201,"n":2,"o":83.5201,"t":"2026-10-20T14:45:00Z","v":589,"vw":83.594261},{"c":83.74,"h":83.74,"l":83.74,"n":5,"o":83.74,"t":"2026-10-20T14:50:00Z","v":171,"vw":83.74},{"c":84.19,"h":84.19,"l":83.93,"n":2,"o":83.93,"t":"2026-10-20T15:10:00Z","v":640,"vw":83.970625},{"c":84.23,"h":84.23,"l":84.23,"n":1,"o":84.23,"t":"2026-10-20T15:50:00Z","v":100,"vw":84.23},{"c":84.39,"h":84.39,"l":84.26,"n":4,"o":84.26,"t":"2026-10-20T15:55:00Z","v":457,"vw":84.288571},{"c":84.23,"h":84.23,"l":84.23,"n":2,"o":84.23,"t":"2026-10-20T16:05:00Z","v":106,"vw":84.23},{"c":84.385,"h":84.385,"l":84.385,"n":1,"o":84.385,"t":"2026-10-20T16:35:00Z","v":290,"vw":84.385},{"c":84.6322,"h":84.6322,"l":84.6322,"n":1,"o":84.6322,"t":"2026-10-20T17:15:00Z","v":300,"vw":84.6322},{"c":84.5086,"h":84.5086,"l":84.5086,"n":2,"o":84.5086,"t":"2026-10-20T17:30:00Z","v":136,"vw":84.5086},{"c":84.57,"h":84.65,"l":84.57,"n":6,"o":84.65,"t":"2026-10-20T17:40:00Z","v":322,"vw":84.623333},{"c":84.53,"h":84.53,"l":84.53,"n":2,"o":84.53,"t":"2026-10-20T17:45:00Z","v":101,"vw":84.53},{"c":84.545,"h":84.545,"l":84.545,"n":2,"o":84.545,"t":"2026-10-20T17:50:00Z","v":250,"vw":84.545},{"c":84.56,"h":84.56,"l":84.56,"n":2,"o":84.56,"t":"2026-10-20T17:55:00Z","v":200,"vw":84.56},{"c":84.39,"h":84.49,"l":84.39,"n":21,"o":84.49,"t":"2026-10-20T18:00:00Z","v":731,"vw":84.432017},{"c":84.5,"h":84.5,"l":84.5,"n":1,"o":84.5,"t":"2026-10-20T18:05:00Z","v":118,"vw":84.5},{"c":84.62,"h":84.62,"l":84.6,"n":6,"o":84.6,"t":"2026-10-20T18:10:00Z","v":344,"vw":84.61},{"c":84.53,"h":84.53,"l":84.51,"n":3,"o":84.51,"t":"2026-10-20T18:20:00Z","v":300,"vw":84.523333},{"c":84.559,"h":84.559,"l":84.54,"n":2,"o":84.54,"t":"2026-10-20T18:30:00Z","v":300,"vw":84.552667},{"c":84.52,"h":84.52,"l":84.52,"n":2,"o":84.52,"t":"2026-10-20T18:45:00Z","v":102,"vw":84.52},{"c":84.525,"h":84.525,"l":84.525,"n":1,"o":84.525,"t":"2026-10-20T19:00:00Z","v":100,"vw":84.525},{"c":84.6058,"h":84.6058,"l":84.6058,"n":2,"o":84.6058,"t":"2026-10-20T19:05:00Z","v":289,"vw":84.6058},{"c":84.65,"h":84.65,"l":84.65,"n":1,"o":84.65,"t":"2026-10-20T19:10:00Z","v":100,"vw":84.65},{"c":84.545,"h":84.6046,"l":84.545,"n":256,"o":84.6046,"t":"2026-10-20T19:20:00Z","v":1370,"vw":84.570318},{"c":84.67,"h":84.67,"l":84.67,"n":1,"o":84.67,"t":"2026-10-20T19:25:00Z","v":146,"vw":84.67},{"c":84.66,"h":84.68,"l":84.61,"n":6,"o":84.68,"t":"2026-10-20T19:35:00Z","v":725,"vw":84.650625},{"c":84.56,"h":84.73,"l":84.56,"n":19,"o":84.67,"t":"2026-10-20T19:40:00Z","v":2332,"vw":84.669524},{"c":84.64,"h":84.64,"l":84.64,"n":1,"o":84.64,"t":"2026-10-20T19:45:00Z","v":100,"vw":84.64},{"c":84.65,"h":84.65,"l":84.55,"n":3,"o":84.55,"t":"2026-10-20T19:50:00Z","v":390,"vw":84.624359},{"c":84.5501,"h":84.5501,"l":84.5501,"n":3,"o":84.5501,"t":"2026-10-20T19:55:00Z","v":138,"vw":84.5501},{"c":84.65,"h":84.65,"l":84.65,"n":6,"o":84.65,"t":"2026-10-20T20:00:00Z","v":125,"vw":84.65},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-20T22:20:00Z","v":100,"vw":85},{"c":84.56,"h":84.56,"l":84.56,"n":9,"o":84.56,"t":"2026-10-21T13:30:00Z","v":328,"vw":84.56},{"c":84.005,"h":84.005,"l":84.005,"n":2,"o":84.005,"t":"2026-10-21T13:55:00Z","v":149,"vw":84.005},{"c":84.19,"h":84.19,"l":84.165,"n":3,"o":84.165,"t":"2026-10-21T14:00:00Z","v":258,"vw":84.180272},{"c":84.19,"h":84.19,"l":84.19,"n":1,"o":84.19,"t":"2026-10-21T14:25:00Z","v":1200,"vw":84.19},{"c":84.15,"h":84.15,"l":84.15,"n":2,"o":84.15,"t":"2026-10-21T14:35:00Z","v":112,"vw":84.15},{"c":84.1225,"h":84.1225,"l":84.1225,"n":3,"o":84.1225,"t":"2026-10-21T14:55:00Z","v":316,"vw":84.1225},{"c":84.245,"h":84.245,"l":84.245,"n":4,"o":84.245,"t":"2026-10-21T15:05:00Z","v":379,"vw":84.245},{"c":83.9,"h":83.9,"l":83.9,"n":2,"o":83.9,"t":"2026-10-21T15:40:00Z","v":905,"vw":83.9},{"c":83.9,"h":83.9,"l":83.9,"n":5,"o":83.9,"t":"2026-10-21T15:50:00Z","v":146,"vw":83.9},{"c":83.86,"h":83.87,"l":83.717,"n":7,"o":83.717,"t":"2026-10-21T16:05:00Z","v":2631,"vw":83.750347},{"c":83.89,"h":83.89,"l":83.89,"n":2,"o":83.89,"t":"2026-10-21T16:20:00Z","v":111,"vw":83.89},{"c":84.08,"h":84.08,"l":84.08,"n":2,"o":84.08,"t":"2026-10-21T16:25:00Z","v":224,"vw":84.08},{"c":83.825,"h":83.825,"l":83.825,"n":1,"o":83.825,"t":"2026-10-21T17:40:00Z","v":135,"vw":83.825},{"c":83.8493,"h":83.8493,"l":83.8493,"n":4,"o":83.8493,"t":"2026-10-21T17:55:00Z","v":234,"vw":83.8493},{"c":83.85,"h":83.85,"l":83.85,"n":2,"o":83.85,"t":"2026-10-21T18:00:00Z","v":235,"vw":83.85},{"c":83.955,"h":83.955,"l":83.955,"n":6,"o":83.955,"t":"2026-10-21T18:05:00Z","v":193,"vw":83.955},{"c":83.67,"h":83.67,"l":83.67,"n":3,"o":83.67,"t":"2026-10-21T18:10:00Z","v":145,"vw":83.67},{"c":84.045,"h":84.14,"l":84.045,"n":13,"o":84.13,"t":"2026-10-21T18:40:00Z","v":845,"vw":84.1},{"c":84.31,"h":84.31,"l":84.075,"n":10,"o":84.075,"t":"2026-10-21T18:45:00Z","v":459,"vw":84.185063},{"c":84.45,"h":84.45,"l":84.244,"n":10,"o":84.244,"t":"2026-10-21T18:50:00Z","v":641,"vw":84.3233},{"c":84.37,"h":84.44,"l":84.365,"n":13,"o":84.44,"t":"2026-10-21T18:55:00Z","v":1506,"vw":84.373702},{"c":84.41,"h":84.61,"l":84.41,"n":75,"o":84.48,"t":"2026-10-21T19:00:00Z","v":26297,"vw":84.576282},{"c":84.36,"h":84.61,"l":84.36,"n":11,"o":84.61,"t":"2026-10-21T19:10:00Z","v":723,"vw":84.567411},{"c":84.44,"h":84.44,"l":84.415,"n":4,"o":84.415,"t":"2026-10-21T19:15:00Z","v":233,"vw":84.4275},{"c":84.26,"h":84.3,"l":84.26,"n":17,"o":84.3,"t":"2026-10-21T19:25:00Z","v":965,"vw":84.285},{"c":84.3,"h":84.31,"l":84.235,"n":12,"o":84.31,"t":"2026-10-21T19:35:00Z","v":1849,"vw":84.260626},{"c":84.3,"h":84.3,"l":84.3,"n":2,"o":84.3,"t":"2026-10-21T19:40:00Z","v":101,"vw":84.3},{"c":84.35,"h":84.45,"l":84.21,"n":82,"o":84.34,"t":"2026-10-21T19:55:00Z","v":7417,"vw":84.34184},{"c":84.16,"h":84.16,"l":84.16,"n":4,"o":84.16,"t":"2026-10-21T20:00:00Z","v":125,"vw":84.16},{"c":84.83,"h":84.83,"l":84.6,"n":120,"o":84.6,"t":"2026-10-22T13:30:00Z","v":11556,"vw":84.627956},{"c":84.89,"h":84.8999,"l":84.835,"n":11,"o":84.835,"t":"2026-10-22T13:35:00Z","v":766,"vw":84.873469},{"c":84.44,"h":84.44,"l":84.44,"n":6,"o":84.44,"t":"2026-10-22T14:05:00Z","v":276,"vw":84.44},{"c":84.17,"h":84.23,"l":84.17,"n":18,"o":84.23,"t":"2026-10-22T14:25:00Z","v":1185,"vw":84.2},{"c":84.16,"h":84.16,"l":84.16,"n":19,"o":84.16,"t":"2026-10-22T14:35:00Z","v":1410,"vw":84.16},{"c":84.3,"h":84.3,"l":84.3,"n":3,"o":84.3,"t":"2026-10-22T14:50:00Z","v":129,"vw":84.3},{"c":83.96,"h":83.96,"l":83.96,"n":3,"o":83.96,"t":"2026-10-22T15:15:00Z","v":201,"vw":83.96},{"c":83.895,"h":83.895,"l":83.895,"n":1,"o":83.895,"t":"2026-10-22T15:20:00Z","v":100,"vw":83.895},{"c":83.855,"h":83.875,"l":83.855,"n":4,"o":83.875,"t":"2026-10-22T15:50:00Z","v":626,"vw":83.871047},{"c":83.91,"h":83.91,"l":83.91,"n":2,"o":83.91,"t":"2026-10-22T15:55:00Z","v":126,"vw":83.91},{"c":84.08,"h":84.08,"l":84.035,"n":2,"o":84.035,"t":"2026-10-22T16:00:00Z","v":1446,"vw":84.0411},{"c":83.85,"h":83.85,"l":83.85,"n":1,"o":83.85,"t":"2026-10-22T16:05:00Z","v":100,"vw":83.85},{"c":84.19,"h":84.19,"l":84.19,"n":1,"o":84.19,"t":"2026-10-22T16:20:00Z","v":200,"vw":84.19},{"c":84.5,"h":84.6,"l":84.5,"n":5,"o":84.6,"t":"2026-10-22T18:05:00Z","v":690,"vw":84.583333},{"c":84.32,"h":84.48,"l":84.32,"n":7,"o":84.48,"t":"2026-10-22T18:20:00Z","v":1279,"vw":84.428965},{"c":84.6399,"h":84.6399,"l":84.16,"n":7,"o":84.325,"t":"2026-10-22T18:25:00Z","v":2927,"vw":84.585936},{"c":84.51,"h":84.65,"l":84.51,"n":5,"o":84.65,"t":"2026-10-22T18:30:00Z","v":1539,"vw":84.593493},{"c":84.465,"h":84.5169,"l":84.33,"n":13,"o":84.45,"t":"2026-10-22T18:35:00Z","v":5525,"vw":84.436046},{"c":84.485,"h":84.6,"l":84.33,"n":15,"o":84.6,"t":"2026-10-22T18:40:00Z","v":5160,"vw":84.520319},{"c":84.59,"h":84.59,"l":84.485,"n":6,"o":84.485,"t":"2026-10-22T18:45:00Z","v":2126,"vw":84.511138},{"c":84.37,"h":84.5354,"l":84.37,"n":3,"o":84.485,"t":"2026-10-22T18:50:00Z","v":604,"vw":84.474605},{"c":84.525,"h":84.525,"l":84.525,"n":1,"o":84.525,"t":"2026-10-22T18:55:00Z","v":100,"vw":84.525},{"c":84.47,"h":84.58,"l":84.47,"n":17,"o":84.5008,"t":"2026-10-22T19:00:00Z","v":1638,"vw":84.514286},{"c":84.6199,"h":84.6199,"l":84.6199,"n":1,"o":84.6199,"t":"2026-10-22T19:10:00Z","v":100,"vw":84.6199},{"c":84.6199,"h":84.6199,"l":84.6199,"n":1,"o":84.6199,"t":"2026-10-22T19:25:00Z","v":120,"vw":84.6199},{"c":84.51,"h":84.51,"l":84.51,"n":12,"o":84.51,"t":"2026-10-22T19:35:00Z","v":726,"vw":84.51},{"c":84.29,"h":84.29,"l":84.29,"n":2,"o":84.29,"t":"2026-10-22T19:40:00Z","v":369,"vw":84.29},{"c":84.51,"h":84.51,"l":84.51,"n":3,"o":84.51,"t":"2026-10-22T19:45:00Z","v":117,"vw":84.51},{"c":84.43,"h":84.49,"l":84.43,"n":6,"o":84.49,"t":"2026-10-22T19:55:00Z","v":322,"vw":84.457273},{"c":84.55,"h":84.55,"l":84.55,"n":3,"o":84.55,"t":"2026-10-22T20:00:00Z","v":102,"vw":84.55},{"c":86.36,"h":86.36,"l":86.36,"n":2,"o":86.36,"t":"2026-10-22T23:10:00Z","v":348,"vw":86.36},{"c":86.55,"h":86.55,"l":86.55,"n":1,"o":86.55,"t":"2026-10-22T23:25:00Z","v":1736,"vw":86.55}],"history":[{"c":48.5446,"h":48.5446,"l":48.5446,"n":6,"o":48.5446,"t":"2024-10-21T04:00:00Z","v":100,"vw":48.5446},{"c":49.2877,"h":49.2877,"l":49.2877,"n":9,"o":49.2877,"t":"2024-10-22T04:00:00Z","v":28,"vw":49.2877},{"c":48.86,"h":49.06,"l":48.86,"n":18,"o":49.06,"t":"2024-10-23T04:00:00Z","v":1512,"vw":48.987039},{"c":48.94,"h":48.94,"l":48.94,"n":4,"o":48.94,"t":"2024-10-24T04:00:00Z","v":40,"vw":48.94},{"c":49.298,"h":49.298,"l":49.298,"n":8,"o":49.298,"t":"2024-10-25T04:00:00Z","v":104,"vw":49.298},{"c":48.2691,"h":48.3099,"l":48.253,"n":23,"o":48.309,"t":"2024-10-28T04:00:00Z","v":452,"vw":48.291073},{"c":48.285,"h":48.285,"l":48.26,"n":14,"o":48.26,"t":"2024-10-29T04:00:00Z","v":154,"vw":48.26},{"c":48.73,"h":48.73,"l":48.44,"n":9,"o":48.44,"t":"2024-10-30T04:00:00Z","v":110,"vw":48.44},{"c":48.8156,"h":48.82,"l":48.8156,"n":9,"o":48.82,"t":"2024-10-31T04:00:00Z","v":240,"vw":48.82},{"c":48.48,"h":48.48,"l":48.48,"n":6,"o":48.48,"t":"2024-11-01T04:00:00Z","v":32,"vw":48.48},{"c":49.135,"h":49.135,"l":49.135,"n":13,"o":49.135,"t":"2024-11-04T05:00:00Z","v":74,"vw":49.135},{"c":49.4187,"h":49.4187,"l":49.4187,"n":6,"o":49.4187,"t":"2024-11-05T05:00:00Z","v":9,"vw":49.4187},{"c":48.5187,"h":48.6,"l":48.21,"n":32,"o":48.21,"t":"2024-11-06T05:00:00Z","v":2431,"vw":48.342338},{"c":49.2693,"h":49.2693,"l":49.2693,"n":7,"o":49.2693,"t":"2024-11-07T05:00:00Z","v":20,"vw":49.2693},{"c":48.5889,"h":48.5889,"l":48.5889,"n":12,"o":48.5889,"t":"2024-11-08T05:00:00Z","v":43,"vw":48.5889},{"c":47.7109,"h":47.7109,"l":47.6313,"n":94,"o":47.7,"t":"2024-11-11T05:00:00Z","v":6099,"vw":47.695444},{"c":47.4807,"h":47.4807,"l":47.4807,"n":17,"o":47.4807,"t":"2024-11-12T05:00:00Z","v":120,"vw":47.4807},{"c":47.2667,"h":47.2667,"l":47.2667,"n":12,"o":47.2667,"t":"2024-11-13T05:00:00Z","v":52,"vw":47.2667},{"c":47.4046,"h":47.4046,"l":47.4046,"n":18,"o":47.4046,"t":"2024-11-14T05:00:00Z","v":173,"vw":47.4046},{"c":47.2556,"h":47.2556,"l":47.2556,"n":19,"o":47.2556,"t":"2024-11-15T05:00:00Z","v":147,"vw":47.2556},{"c":48.1946,"h":48.1946,"l":47.8736,"n":33,"o":47.8736,"t":"2024-11-18T05:00:00Z","v":464,"vw":48.009854},{"c":48.3269,"h":48.3269,"l":48.3269,"n":8,"o":48.3269,"t":"2024-11-19T05:00:00Z","v":20,"vw":48.3269},{"c":48.3379,"h":48.3379,"l":48.3379,"n":15,"o":48.3379,"t":"2024-11-20T05:00:00Z","v":171,"vw":48.3379},{"c":48.7284,"h":48.7284,"l":48.55,"n":10,"o":48.55,"t":"2024-11-21T05:00:00Z","v":368,"vw":48.55},{"c":48.9749,"h":48.9749,"l":48.9749,"n":18,"o":48.9749,"t":"2024-11-22T05:00:00Z","v":119,"vw":48.9749},{"c":48.28,"h":48.28,"l":48.28,"n":7,"o":48.28,"t":"2024-11-25T05:00:00Z","v":27,"vw":48.28},{"c":48.3257,"h":48.5,"l":48.19,"n":24,"o":48.5,"t":"2024-11-26T05:00:00Z","v":1830,"vw":48.460535},{"c":48.297,"h":48.297,"l":48.297,"n":3,"o":48.297,"t":"2024-11-27T05:00:00Z","v":21,"vw":48.297},{"c":48.4069,"h":48.4069,"l":48.4069,"n":6,"o":48.4069,"t":"2024-11-29T05:00:00Z","v":63,"vw":48.4069},{"c":47.9772,"h":47.9772,"l":47.69,"n":15,"o":47.69,"t":"2024-12-02T05:00:00Z","v":413,"vw":47.822509},{"c":48.5902,"h":48.5902,"l":48.49,"n":17,"o":48.49,"t":"2024-12-03T05:00:00Z","v":308,"vw":48.49},{"c":48.3748,"h":48.63,"l":48.3748,"n":19,"o":48.58,"t":"2024-12-04T05:00:00Z","v":578,"vw":48.5925},{"c":48.3564,"h":48.41,"l":48.28,"n":27,"o":48.41,"t":"2024-12-05T05:00:00Z","v":1606,"vw":48.347114},{"c":48.0647,"h":48.145,"l":48,"n":14,"o":48.015,"t":"2024-12-06T05:00:00Z","v":454,"vw":48.07},{"c":48.6672,"h":48.91,"l":48.64,"n":30,"o":48.67,"t":"2024-12-09T05:00:00Z","v":2682,"vw":48.733865},{"c":48.9582,"h":49.05,"l":48.92,"n":9,"o":48.92,"t":"2024-12-10T05:00:00Z","v":464,"vw":48.985},{"c":49.39,"h":49.39,"l":49.2039,"n":12,"o":49.28,"t":"2024-12-11T05:00:00Z","v":759,"vw":49.316534},{"c":49.1504,"h":49.1504,"l":48.91,"n":23,"o":48.91,"t":"2024-12-12T05:00:00Z","v":504,"vw":49.063333},{"c":49.09,"h":49.1799,"l":48.9301,"n":20,"o":49.11,"t":"2024-12-13T05:00:00Z","v":1369,"vw":49.051439},{"c":48.94,"h":49.0299,"l":48.94,"n":16,"o":49.02,"t":"2024-12-16T05:00:00Z","v":798,"vw":49.028135},{"c":48.67,"h":48.67,"l":48.48,"n":15,"o":48.48,"t":"2024-12-17T05:00:00Z","v":455,"vw":48.51},{"c":48.2531,"h":48.83,"l":48.2531,"n":12,"o":48.83,"t":"2024-12-18T05:00:00Z","v":507,"vw":48.763333},{"c":48.1446,"h":48.43,"l":47.14,"n":31,"o":47.14,"t":"2024-12-19T05:00:00Z","v":1979,"vw":48.065644},{"c":48.4506,"h":48.4506,"l":48.09,"n":12,"o":48.09,"t":"2024-12-20T05:00:00Z","v":257,"vw":48.09},{"c":46.6102,"h":46.6299,"l":46.54,"n":31,"o":46.57,"t":"2024-12-23T05:00:00Z","v":822,"vw":46.575446},{"c":46.985,"h":46.985,"l":46.94,"n":15,"o":46.94,"t":"2024-12-24T05:00:00Z","v":178,"vw":46.94},{"c":46.825,"h":46.83,"l":46.825,"n":14,"o":46.83,"t":"2024-12-26T05:00:00Z","v":4046,"vw":46.83},{"c":46.7422,"h":46.7422,"l":46.7414,"n":14,"o":46.7414,"t":"2024-12-27T05:00:00Z","v":741,"vw":46.7414},{"c":47.1638,"h":47.1638,"l":47.1638,"n":9,"o":47.1638,"t":"2024-12-30T05:00:00Z","v":47,"vw":47.1638},{"c":47.3328,"h":47.3328,"l":47.065,"n":16,"o":47.09,"t":"2024-12-31T05:00:00Z","v":949,"vw":47.197222},{"c":47.68,"h":47.82,"l":47.61,"n":14,"o":47.72,"t":"2025-01-02T05:00:00Z","v":519,"vw":47.7},{"c":47.7746,"h":47.7746,"l":47.65,"n":62,"o":47.6599,"t":"2025-01-03T05:00:00Z","v":9794,"vw":47.697086},{"c":47.6942,"h":47.94,"l":47.6942,"n":147,"o":47.94,"t":"2025-01-06T05:00:00Z","v":2298,"vw":47.79898},{"c":47.8714,"h":48.01,"l":47.8714,"n":16,"o":47.91,"t":"2025-01-07T05:00:00Z","v":541,"vw":47.943333},{"c":47.8883,"h":48.1,"l":47.88,"n":29,"o":48.1,"t":"2025-01-08T05:00:00Z","v":2395,"vw":47.940151},{"c":49.1599,"h":49.19,"l":48.86,"n":87,"o":49.19,"t":"2025-01-10T05:00:00Z","v":7084,"vw":48.912794},{"c":49.2624,"h":49.34,"l":47.11,"n":57,"o":47.11,"t":"2025-01-13T05:00:00Z","v":8672,"vw":49.141605},{"c":49.1306,"h":49.19,"l":49.05,"n":13,"o":49.19,"t":"2025-01-14T05:00:00Z","v":965,"vw":49.101429},{"c":50.0289,"h":50.0289,"l":49.465,"n":14,"o":49.465,"t":"2025-01-15T05:00:00Z","v":129,"vw":49.465},{"c":49.7675,"h":49.7675,"l":49.49,"n":14,"o":49.49,"t":"2025-01-16T05:00:00Z","v":500,"vw":49.636667},{"c":49.7142,"h":49.92,"l":49.7142,"n":6,"o":49.92,"t":"2025-01-17T05:00:00Z","v":124,"vw":49.92},{"c":49.4288,"h":49.4288,"l":49.35,"n":19,"o":49.35,"t":"2025-01-21T05:00:00Z","v":435,"vw":49.353333},{"c":49.3954,"h":49.46,"l":49.38,"n":84,"o":49.41,"t":"2025-01-22T05:00:00Z","v":1594,"vw":49.435684},{"c":49.1789,"h":49.35,"l":49.1789,"n":34,"o":49.35,"t":"2025-01-23T05:00:00Z","v":9325,"vw":49.249634},{"c":49.2632,"h":49.34,"l":49.2632,"n":15,"o":49.34,"t":"2025-01-24T05:00:00Z","v":442,"vw":49.34},{"c":48.7551,"h":48.93,"l":48.6021,"n":67,"o":48.93,"t":"2025-01-27T05:00:00Z","v":964,"vw":48.728563},{"c":48.8191,"h":48.88,"l":48.73,"n":16,"o":48.73,"t":"2025-01-28T05:00:00Z","v":681,"vw":48.797948},{"c":48.8332,"h":49.14,"l":48.8332,"n":28,"o":49.14,"t":"2025-01-29T05:00:00Z","v":7544,"vw":48.905867},{"c":49.1389,"h":49.56,"l":49.09,"n":24,"o":49.56,"t":"2025-01-30T05:00:00Z","v":972,"vw":49.179565},{"c":49.0475,"h":49.0475,"l":49.0475,"n":19,"o":49.0475,"t":"2025-01-31T05:00:00Z","v":137,"vw":49.0475},{"c":49.4223,"h":49.4223,"l":49.4223,"n":29,"o":49.4223,"t":"2025-02-03T05:00:00Z","v":287,"vw":49.4223},{"c":49.452,"h":49.5478,"l":49.452,"n":8,"o":49.5478,"t":"2025-02-04T05:00:00Z","v":1415,"vw":49.5478},{"c":49.1969,"h":49.37,"l":49.1969,"n":79,"o":49.37,"t":"2025-02-05T05:00:00Z","v":407,"vw":49.299652},{"c":49.29,"h":49.48,"l":49.1,"n":63,"o":49.1,"t":"2025-02-06T05:00:00Z","v":5997,"vw":49.271387},{"c":49.5532,"h":49.5532,"l":49.45,"n":21,"o":49.45,"t":"2025-02-07T05:00:00Z","v":321,"vw":49.45},{"c":50.14,"h":50.25,"l":50.05,"n":24,"o":50.05,"t":"2025-02-10T05:00:00Z","v":710,"vw":50.164},{"c":50.2078,"h":50.2078,"l":50.1,"n":21,"o":50.1,"t":"2025-02-11T05:00:00Z","v":442,"vw":50.1225},{"c":49.95,"h":50.11,"l":49.95,"n":14,"o":50.11,"t":"2025-02-12T05:00:00Z","v":445,"vw":49.988647},{"c":50.2355,"h":50.2355,"l":50.12,"n":14,"o":50.2,"t":"2025-02-13T05:00:00Z","v":557,"vw":50.139465},{"c":49.7993,"h":49.7993,"l":49.7993,"n":14,"o":49.7993,"t":"2025-02-14T05:00:00Z","v":201,"vw":49.7993},{"c":50.3231,"h":50.3343,"l":50.27,"n":23,"o":50.27,"t":"2025-02-18T05:00:00Z","v":663,"vw":50.300984},{"c":50.4366,"h":50.69,"l":50.31,"n":25,"o":50.69,"t":"2025-02-19T05:00:00Z","v":591,"vw":50.504},{"c":50.5277,"h":50.73,"l":50.5277,"n":24,"o":50.63,"t":"2025-02-20T05:00:00Z","v":621,"vw":50.680714},{"c":49.83,"h":50.08,"l":49.83,"n":22,"o":50.08,"t":"2025-02-21T05:00:00Z","v":5274,"vw":49.884471},{"c":49.6087,"h":49.64,"l":49.58,"n":26,"o":49.64,"t":"2025-02-24T05:00:00Z","v":493,"vw":49.6},{"c":48.987,"h":48.987,"l":48.987,"n":6,"o":48.987,"t":"2025-02-25T05:00:00Z","v":24,"vw":48.987},{"c":48.8387,"h":49.01,"l":48.68,"n":25,"o":48.92,"t":"2025-02-26T05:00:00Z","v":2581,"vw":48.783226},{"c":49.0388,"h":49.12,"l":48.96,"n":18,"o":49.06,"t":"2025-02-27T05:00:00Z","v":1754,"vw":49.011765},{"c":48.6817,"h":48.6817,"l":48.57,"n":18,"o":48.57,"t":"2025-02-28T05:00:00Z","v":310,"vw":48.57},{"c":48.5309,"h":48.55,"l":48.52,"n":22,"o":48.5404,"t":"2025-03-03T05:00:00Z","v":1538,"vw":48.541679},{"c":48.7471,"h":48.7471,"l":48.45,"n":16,"o":48.45,"t":"2025-03-04T05:00:00Z","v":367,"vw":48.57},{"c":48.8067,"h":48.8067,"l":48.67,"n":18,"o":48.67,"t":"2025-03-05T05:00:00Z","v":461,"vw":48.74},{"c":48.6376,"h":48.6376,"l":48.6376,"n":10,"o":48.6376,"t":"2025-03-06T05:00:00Z","v":40,"vw":48.6376},{"c":48.7401,"h":48.84,"l":48.7401,"n":13,"o":48.79,"t":"2025-03-07T05:00:00Z","v":1433,"vw":48.796951},{"c":48.1872,"h":48.56,"l":48.101,"n":180,"o":48.52,"t":"2025-03-10T04:00:00Z","v":18942,"vw":48.426473},{"c":48.7699,"h":48.78,"l":48.7,"n":24,"o":48.7,"t":"2025-03-11T04:00:00Z","v":996,"vw":48.709195},{"c":48.9912,"h":49.1,"l":48.9912,"n":22,"o":49.1,"t":"2025-03-12T04:00:00Z","v":649,"vw":49.047125},{"c":49.2298,"h":49.325,"l":49.2298,"n":8,"o":49.325,"t":"2025-03-13T04:00:00Z","v":250,"vw":49.325},{"c":49.2466,"h":49.2466,"l":49.2466,"n":9,"o":49.2466,"t":"2025-03-14T04:00:00Z","v":65,"vw":49.2466},{"c":49.6325,"h":49.69,"l":49.5906,"n":39,"o":49.612,"t":"2025-03-17T04:00:00Z","v":536,"vw":49.635313},{"c":49.6452,"h":49.94,"l":49.6452,"n":5,"o":49.94,"t":"2025-03-18T04:00:00Z","v":107,"vw":49.94},{"c":49.9763,"h":49.9763,"l":49.77,"n":8,"o":49.77,"t":"2025-03-19T04:00:00Z","v":1019,"vw":49.77},{"c":50.2025,"h":50.2025,"l":50.2025,"n":5,"o":50.2025,"t":"2025-03-20T04:00:00Z","v":9,"vw":50.2025},{"c":49.9461,"h":49.9461,"l":49.9461,"n":6,"o":49.9461,"t":"2025-03-21T04:00:00Z","v":8,"vw":49.9461},{"c":50.105,"h":50.105,"l":50.0236,"n":17,"o":50.0236,"t":"2025-03-24T04:00:00Z","v":653,"vw":50.038125},{"c":50.344,"h":50.5,"l":50.23,"n":36,"o":50.5,"t":"2025-03-25T04:00:00Z","v":4977,"vw":50.288261},{"c":50.4411,"h":50.55,"l":50.4411,"n":17,"o":50.55,"t":"2025-03-26T04:00:00Z","v":213,"vw":50.55},{"c":50.5108,"h":50.5108,"l":50.41,"n":17,"o":50.41,"t":"2025-03-27T04:00:00Z","v":714,"vw":50.411012},{"c":50.3789,"h":50.3789,"l":50.3789,"n":9,"o":50.3789,"t":"2025-03-28T04:00:00Z","v":36,"vw":50.3789},{"c":51.01,"h":51.01,"l":51.01,"n":10,"o":51.01,"t":"2025-03-31T04:00:00Z","v":25,"vw":51.01},{"c":50.9833,"h":51.06,"l":50.93,"n":16,"o":51.034,"t":"2025-04-01T04:00:00Z","v":779,"vw":50.989506},{"c":51.3028,"h":51.3028,"l":51.3028,"n":12,"o":51.3028,"t":"2025-04-02T04:00:00Z","v":58,"vw":51.3028},{"c":49.3294,"h":49.53,"l":49.3294,"n":13,"o":49.49,"t":"2025-04-03T04:00:00Z","v":933,"vw":49.4975},{"c":47.2067,"h":47.59,"l":47.0588,"n":38,"o":47.59,"t":"2025-04-04T04:00:00Z","v":3010,"vw":47.278151},{"c":46.2161,"h":47.42,"l":46.14,"n":69,"o":46.195,"t":"2025-04-07T04:00:00Z","v":5212,"vw":46.573433},{"c":45.3202,"h":46.45,"l":45.3202,"n":27,"o":46.45,"t":"2025-04-08T04:00:00Z","v":679,"vw":46.112971},{"c":47.3,"h":47.415,"l":45.42,"n":45,"o":45.42,"t":"2025-04-09T04:00:00Z","v":8479,"vw":47.333232},{"c":46.9497,"h":47.04,"l":46.3201,"n":22,"o":46.44,"t":"2025-04-10T04:00:00Z","v":2793,"vw":46.76047},{"c":47.8275,"h":47.8275,"l":47.38,"n":38,"o":47.4,"t":"2025-04-11T04:00:00Z","v":3230,"vw":47.488803},{"c":47.8445,"h":47.95,"l":47.55,"n":132,"o":47.55,"t":"2025-04-14T04:00:00Z","v":31777,"vw":47.786297},{"c":47.95,"h":47.95,"l":47.95,"n":12,"o":47.95,"t":"2025-04-15T04:00:00Z","v":29,"vw":47.95},{"c":48.67,"h":48.67,"l":48.67,"n":15,"o":48.67,"t":"2025-04-16T04:00:00Z","v":34,"vw":48.67},{"c":49.0258,"h":49.0258,"l":49.0258,"n":13,"o":49.0258,"t":"2025-04-17T04:00:00Z","v":20,"vw":49.0258},{"c":49.04,"h":49.04,"l":49.04,"n":21,"o":49.04,"t":"2025-04-21T04:00:00Z","v":87,"vw":49.04},{"c":49.3216,"h":49.3216,"l":49.3216,"n":12,"o":49.3216,"t":"2025-04-22T04:00:00Z","v":13,"vw":49.3216},{"c":49.0196,"h":49.06,"l":48.9464,"n":14,"o":48.9464,"t":"2025-04-23T04:00:00Z","v":1061,"vw":48.969333},{"c":49.475,"h":49.475,"l":49.415,"n":14,"o":49.415,"t":"2025-04-24T04:00:00Z","v":178,"vw":49.415},{"c":49.3327,"h":49.3327,"l":49.11,"n":6,"o":49.11,"t":"2025-04-25T04:00:00Z","v":239,"vw":49.11},{"c":49.42,"h":49.42,"l":49.25,"n":26,"o":49.25,"t":"2025-04-28T04:00:00Z","v":3591,"vw":49.25},{"c":48.8761,"h":48.8761,"l":48.8761,"n":8,"o":48.8761,"t":"2025-04-29T04:00:00Z","v":76,"vw":48.8761},{"c":47.825,"h":48.7,"l":47.825,"n":18,"o":48.7,"t":"2025-04-30T04:00:00Z","v":1205,"vw":48.036279},{"c":47.87,"h":47.87,"l":47.71,"n":12,"o":47.7234,"t":"2025-05-01T04:00:00Z","v":932,"vw":47.720484},{"c":47.89,"h":47.95,"l":47.89,"n":8,"o":47.95,"t":"2025-05-02T04:00:00Z","v":207,"vw":47.95},{"c":48.025,"h":48.07,"l":47.955,"n":22,"o":47.955,"t":"2025-05-05T04:00:00Z","v":959,"vw":48.019454},{"c":48.865,"h":48.865,"l":48.865,"n":7,"o":48.865,"t":"2025-05-06T04:00:00Z","v":9,"vw":48.865},{"c":48.2561,"h":48.46,"l":48.2561,"n":6,"o":48.46,"t":"2025-05-07T04:00:00Z","v":105,"vw":48.46},{"c":48.475,"h":48.56,"l":48.37,"n":27,"o":48.53,"t":"2025-05-08T04:00:00Z","v":1383,"vw":48.415},{"c":49.025,"h":49.025,"l":49.025,"n":6,"o":49.025,"t":"2025-05-09T04:00:00Z","v":8,"vw":49.025},{"c":48.8818,"h":49.0999,"l":48.87,"n":21,"o":49.0999,"t":"2025-05-12T04:00:00Z","v":895,"vw":49.00563},{"c":49.7,"h":49.7,"l":49.7,"n":13,"o":49.7,"t":"2025-05-13T04:00:00Z","v":72,"vw":49.7},{"c":49.1483,"h":49.49,"l":49.1483,"n":16,"o":49.41,"t":"2025-05-14T04:00:00Z","v":1098,"vw":49.411272},{"c":49.1,"h":49.1,"l":49.1,"n":13,"o":49.1,"t":"2025-05-15T04:00:00Z","v":97,"vw":49.1},{"c":48.8625,"h":49,"l":48.85,"n":44,"o":48.85,"t":"2025-05-16T04:00:00Z","v":554,"vw":48.9625},{"c":49.0246,"h":49.0246,"l":49.0099,"n":13,"o":49.0099,"t":"2025-05-19T04:00:00Z","v":374,"vw":49.0099},{"c":49.56,"h":49.56,"l":49.437,"n":15,"o":49.437,"t":"2025-05-20T04:00:00Z","v":411,"vw":49.437},{"c":49.5819,"h":49.5819,"l":49.51,"n":9,"o":49.51,"t":"2025-05-21T04:00:00Z","v":110,"vw":49.51},{"c":49.2475,"h":49.36,"l":49.17,"n":43,"o":49.17,"t":"2025-05-22T04:00:00Z","v":11659,"vw":49.304761},{"c":49.7937,"h":49.7937,"l":49.75,"n":55,"o":49.75,"t":"2025-05-23T04:00:00Z","v":370,"vw":49.75},{"c":49.27,"h":49.27,"l":48.9914,"n":15,"o":49.26,"t":"2025-05-27T04:00:00Z","v":582,"vw":49.079152},{"c":49.05,"h":49.23,"l":49.05,"n":25,"o":49.13,"t":"2025-05-28T04:00:00Z","v":1775,"vw":49.190587},{"c":48.8486,"h":48.8486,"l":48.8486,"n":9,"o":48.8486,"t":"2025-05-29T04:00:00Z","v":114,"vw":48.8486},{"c":48.47,"h":48.48,"l":48.39,"n":64,"o":48.43,"t":"2025-05-30T04:00:00Z","v":3564,"vw":48.451818},{"c":49.7503,"h":49.7503,"l":49.7503,"n":16,"o":49.7503,"t":"2025-06-02T04:00:00Z","v":140,"vw":49.7503},{"c":49.9503,"h":49.9503,"l":49.9,"n":16,"o":49.9,"t":"2025-06-03T04:00:00Z","v":215,"vw":49.9},{"c":49.9031,"h":50.18,"l":49.89,"n":14,"o":50.18,"t":"2025-06-04T04:00:00Z","v":330,"vw":50.02},{"c":50.1794,"h":50.1794,"l":50.1794,"n":7,"o":50.1794,"t":"2025-06-05T04:00:00Z","v":164,"vw":50.1794},{"c":50.32,"h":50.39,"l":50.3,"n":16,"o":50.3,"t":"2025-06-06T04:00:00Z","v":515,"vw":50.3675},{"c":50.665,"h":50.73,"l":50.665,"n":16,"o":50.73,"t":"2025-06-09T04:00:00Z","v":348,"vw":50.73},{"c":50.4686,"h":50.8299,"l":50.4686,"n":21,"o":50.72,"t":"2025-06-10T04:00:00Z","v":803,"vw":50.723197},{"c":51.035,"h":51.11,"l":50.79,"n":12,"o":50.79,"t":"2025-06-11T04:00:00Z","v":1453,"vw":51.053929},{"c":51.2128,"h":51.25,"l":51.04,"n":13,"o":51.04,"t":"2025-06-12T04:00:00Z","v":319,"vw":51.11},{"c":52.2685,"h":52.5,"l":52.09,"n":36,"o":52.2,"t":"2025-06-13T04:00:00Z","v":2102,"vw":52.415833},{"c":52.256,"h":52.3,"l":51.92,"n":34,"o":51.92,"t":"2025-06-16T04:00:00Z","v":1410,"vw":52.231667},{"c":52.9085,"h":52.9085,"l":52.77,"n":21,"o":52.77,"t":"2025-06-17T04:00:00Z","v":383,"vw":52.77},{"c":53.021,"h":53.16,"l":52.88,"n":10,"o":52.88,"t":"2025-06-18T04:00:00Z","v":390,"vw":53.061408},{"c":52.9836,"h":53.15,"l":52.91,"n":46,"o":53.15,"t":"2025-06-20T04:00:00Z","v":2664,"vw":53.04306},{"c":51.7938,"h":52.93,"l":51.7938,"n":26,"o":52.93,"t":"2025-06-23T04:00:00Z","v":1421,"vw":52.186818},{"c":50.715,"h":50.8,"l":50.49,"n":29,"o":50.71,"t":"2025-06-24T04:00:00Z","v":2132,"vw":50.660789},{"c":50.7953,"h":50.88,"l":50.7953,"n":18,"o":50.88,"t":"2025-06-25T04:00:00Z","v":424,"vw":50.88},{"c":51.303,"h":51.42,"l":51.06,"n":28,"o":51.07,"t":"2025-06-26T04:00:00Z","v":2447,"vw":51.255527},{"c":50.8729,"h":51.12,"l":50.8729,"n":28,"o":51.12,"t":"2025-06-27T04:00:00Z","v":563,"vw":51.001655},{"c":51.0028,"h":51.0028,"l":50.94,"n":17,"o":50.94,"t":"2025-06-30T04:00:00Z","v":423,"vw":50.94},{"c":51.1603,"h":51.2,"l":51.1603,"n":15,"o":51.2,"t":"2025-07-01T04:00:00Z","v":415,"vw":51.2},{"c":51.9352,"h":51.9352,"l":51.6901,"n":18,"o":51.7,"t":"2025-07-02T04:00:00Z","v":438,"vw":51.69505},{"c":51.7102,"h":51.7102,"l":51.7,"n":8,"o":51.7,"t":"2025-07-03T04:00:00Z","v":207,"vw":51.7},{"c":51.7632,"h":51.7632,"l":51.7632,"n":60,"o":51.7632,"t":"2025-07-07T04:00:00Z","v":358,"vw":51.7632},{"c":52.3959,"h":52.64,"l":51.8799,"n":21,"o":51.88,"t":"2025-07-08T04:00:00Z","v":2527,"vw":52.389047},{"c":52.3904,"h":52.3904,"l":51.85,"n":29,"o":51.85,"t":"2025-07-09T04:00:00Z","v":1219,"vw":52.21875},{"c":52.366,"h":52.4,"l":52.3599,"n":14,"o":52.4,"t":"2025-07-10T04:00:00Z","v":751,"vw":52.373857},{"c":53.0495,"h":53.08,"l":52.94,"n":40,"o":52.97,"t":"2025-07-11T04:00:00Z","v":1572,"vw":52.979},{"c":52.5157,"h":52.75,"l":52.5157,"n":29,"o":52.75,"t":"2025-07-14T04:00:00Z","v":1895,"vw":52.7075},{"c":52.4429,"h":52.61,"l":52.42,"n":30,"o":52.61,"t":"2025-07-15T04:00:00Z","v":780,"vw":52.516847},{"c":52.5327,"h":52.5693,"l":52.47,"n":23,"o":52.5,"t":"2025-07-16T04:00:00Z","v":27890,"vw":52.509714},{"c":52.91,"h":52.91,"l":52.79,"n":11,"o":52.8104,"t":"2025-07-17T04:00:00Z","v":931,"vw":52.806344},{"c":53.0527,"h":53.48,"l":53.0527,"n":14,"o":53.47,"t":"2025-07-18T04:00:00Z","v":792,"vw":53.297857},{"c":53.3711,"h":53.3711,"l":53.26,"n":19,"o":53.37,"t":"2025-07-21T04:00:00Z","v":808,"vw":53.314355},{"c":53.4415,"h":53.4415,"l":53.14,"n":14,"o":53.14,"t":"2025-07-22T04:00:00Z","v":420,"vw":53.205},{"c":53.5194,"h":53.5194,"l":53.5194,"n":10,"o":53.5194,"t":"2025-07-23T04:00:00Z","v":20,"vw":53.5194},{"c":53.4122,"h":53.4122,"l":53.3599,"n":22,"o":53.3599,"t":"2025-07-24T04:00:00Z","v":1365,"vw":53.3599},{"c":52.8868,"h":53.0585,"l":52.8868,"n":17,"o":53.0585,"t":"2025-07-25T04:00:00Z","v":464,"vw":52.992092},{"c":53.0412,"h":53.07,"l":53.03,"n":30,"o":53.05,"t":"2025-07-28T04:00:00Z","v":798,"vw":53.046},{"c":53.7101,"h":53.7101,"l":53.18,"n":47,"o":53.3499,"t":"2025-07-29T04:00:00Z","v":14801,"vw":53.616258},{"c":52.3894,"h":52.82,"l":52.26,"n":44,"o":52.77,"t":"2025-07-30T04:00:00Z","v":3378,"vw":52.491822},{"c":51.9588,"h":52.11,"l":51.9588,"n":59,"o":52,"t":"2025-07-31T04:00:00Z","v":1706,"vw":51.982533},{"c":51.5,"h":51.87,"l":51.5,"n":13,"o":51.87,"t":"2025-08-01T04:00:00Z","v":363,"vw":51.656667},{"c":51.5129,"h":51.5129,"l":51.39,"n":17,"o":51.39,"t":"2025-08-04T04:00:00Z","v":122,"vw":51.39},{"c":51.3773,"h":51.49,"l":51.3476,"n":23,"o":51.45,"t":"2025-08-05T04:00:00Z","v":2385,"vw":51.396461},{"c":51.325,"h":51.73,"l":51.325,"n":21,"o":51.73,"t":"2025-08-06T04:00:00Z","v":1182,"vw":51.582042},{"c":51.4984,"h":51.53,"l":51.4984,"n":15,"o":51.53,"t":"2025-08-07T04:00:00Z","v":476,"vw":51.53},{"c":51.6,"h":51.84,"l":51.6,"n":13,"o":51.84,"t":"2025-08-08T04:00:00Z","v":490,"vw":51.78},{"c":51.5,"h":51.59,"l":51.5,"n":25,"o":51.56,"t":"2025-08-11T04:00:00Z","v":2400,"vw":51.545609},{"c":51.4158,"h":51.46,"l":50.84,"n":23,"o":50.84,"t":"2025-08-12T04:00:00Z","v":1026,"vw":51.104835},{"c":51.44,"h":51.45,"l":51.1753,"n":15,"o":51.45,"t":"2025-08-13T04:00:00Z","v":587,"vw":51.336798},{"c":51.4606,"h":51.49,"l":51.33,"n":31,"o":51.38,"t":"2025-08-14T04:00:00Z","v":1307,"vw":51.422928},{"c":51.4227,"h":51.4227,"l":51.41,"n":52,"o":51.415,"t":"2025-08-15T04:00:00Z","v":2919,"vw":51.412708},{"c":51.431,"h":51.54,"l":51.431,"n":10,"o":51.54,"t":"2025-08-18T04:00:00Z","v":362,"vw":51.54},{"c":51.205,"h":51.32,"l":51.205,"n":10,"o":51.32,"t":"2025-08-19T04:00:00Z","v":185,"vw":51.32},{"c":51.7302,"h":51.7302,"l":51.57,"n":10,"o":51.57,"t":"2025-08-20T04:00:00Z","v":284,"vw":51.57},{"c":52.0427,"h":52.08,"l":51.67,"n":68,"o":51.67,"t":"2025-08-21T04:00:00Z","v":1444,"vw":51.997143},{"c":52.505,"h":52.505,"l":52.4,"n":10,"o":52.4,"t":"2025-08-22T04:00:00Z","v":172,"vw":52.4},{"c":52.6602,"h":52.71,"l":52.13,"n":32,"o":52.16,"t":"2025-08-25T04:00:00Z","v":1145,"vw":52.213},{"c":52.2948,"h":52.31,"l":52.27,"n":51,"o":52.27,"t":"2025-08-26T04:00:00Z","v":1620,"vw":52.285},{"c":52.415,"h":52.5,"l":52.26,"n":35,"o":52.26,"t":"2025-08-27T04:00:00Z","v":2539,"vw":52.323043},{"c":52.6949,"h":52.81,"l":52.549,"n":33,"o":52.549,"t":"2025-08-28T04:00:00Z","v":1501,"vw":52.72942},{"c":52.96,"h":53.0523,"l":52.78,"n":39,"o":52.84,"t":"2025-08-29T04:00:00Z","v":2081,"vw":52.921593},{"c":53.8971,"h":54.53,"l":53.3687,"n":108,"o":54.53,"t":"2025-09-02T04:00:00Z","v":8607,"vw":53.68568},{"c":53.68,"h":54.35,"l":53.51,"n":112,"o":54.35,"t":"2025-09-03T04:00:00Z","v":5956,"vw":53.73549},{"c":53.1844,"h":53.53,"l":53.13,"n":47,"o":53.33,"t":"2025-09-04T04:00:00Z","v":4626,"vw":53.274274},{"c":53.2,"h":53.65,"l":53,"n":37,"o":53.65,"t":"2025-09-05T04:00:00Z","v":2811,"vw":53.175367},{"c":53.3317,"h":54,"l":53.3317,"n":59,"o":54,"t":"2025-09-08T04:00:00Z","v":5676,"vw":53.457484},{"c":53.3916,"h":53.6787,"l":53.36,"n":41,"o":53.6787,"t":"2025-09-09T04:00:00Z","v":2456,"vw":53.545526},{"c":53.7238,"h":53.8282,"l":53.55,"n":35,"o":53.55,"t":"2025-09-10T04:00:00Z","v":1412,"vw":53.634983},{"c":53.545,"h":53.6099,"l":53.485,"n":20,"o":53.485,"t":"2025-09-11T04:00:00Z","v":710,"vw":53.56867},{"c":53.6843,"h":54.12,"l":53.6405,"n":27,"o":53.71,"t":"2025-09-12T04:00:00Z","v":1593,"vw":53.938188},{"c":54.49,"h":54.56,"l":54,"n":45,"o":54,"t":"2025-09-15T04:00:00Z","v":2208,"vw":54.272683},{"c":54.6304,"h":54.83,"l":54.59,"n":26,"o":54.8,"t":"2025-09-16T04:00:00Z","v":1475,"vw":54.665},{"c":53.9355,"h":54.29,"l":53.9355,"n":40,"o":54.29,"t":"2025-09-17T04:00:00Z","v":1957,"vw":54.213},{"c":53.675,"h":53.8,"l":53.66,"n":71,"o":53.8,"t":"2025-09-18T04:00:00Z","v":2541,"vw":53.685},{"c":53.53,"h":53.69,"l":53.51,"n":115,"o":53.61,"t":"2025-09-19T04:00:00Z","v":11819,"vw":53.542548},{"c":53.7283,"h":53.94,"l":53.12,"n":36,"o":53.12,"t":"2025-09-22T04:00:00Z","v":1913,"vw":53.675426},{"c":54.295,"h":54.31,"l":54.17,"n":23,"o":54.31,"t":"2025-09-23T04:00:00Z","v":1301,"vw":54.239546},{"c":54.582,"h":54.72,"l":54.55,"n":25,"o":54.72,"t":"2025-09-24T04:00:00Z","v":1093,"vw":54.65},{"c":54.9549,"h":54.9549,"l":54.84,"n":26,"o":54.88,"t":"2025-09-25T04:00:00Z","v":1328,"vw":54.874926},{"c":55.1264,"h":55.27,"l":55.1264,"n":40,"o":55.25,"t":"2025-09-26T04:00:00Z","v":2132,"vw":55.248323},{"c":55.0198,"h":55.19,"l":54.98,"n":47,"o":55.18,"t":"2025-09-29T04:00:00Z","v":1685,"vw":55.119516},{"c":54.82,"h":55,"l":54.6101,"n":57,"o":54.93,"t":"2025-09-30T04:00:00Z","v":11019,"vw":54.828784},{"c":54.8994,"h":54.8994,"l":54.58,"n":37,"o":54.6,"t":"2025-10-01T04:00:00Z","v":1488,"vw":54.786267},{"c":54.44,"h":55.16,"l":54.33,"n":69,"o":55.16,"t":"2025-10-02T04:00:00Z","v":10750,"vw":54.994407},{"c":54.6659,"h":54.6659,"l":54.6659,"n":14,"o":54.6659,"t":"2025-10-03T04:00:00Z","v":60,"vw":54.6659},{"c":55.26,"h":55.33,"l":54.9701,"n":47,"o":55.3068,"t":"2025-10-06T04:00:00Z","v":1986,"vw":55.210239},{"c":55.355,"h":55.49,"l":55.25,"n":21,"o":55.25,"t":"2025-10-07T04:00:00Z","v":1289,"vw":55.296667},{"c":55.7869,"h":56.03,"l":55.675,"n":40,"o":55.75,"t":"2025-10-08T04:00:00Z","v":2396,"vw":55.744047},{"c":55.2594,"h":55.88,"l":55.06,"n":69,"o":55.33,"t":"2025-10-09T04:00:00Z","v":6544,"vw":55.145505},{"c":54.2178,"h":55.115,"l":54.2178,"n":43,"o":55.115,"t":"2025-10-10T04:00:00Z","v":1949,"vw":54.585627},{"c":55.385,"h":55.45,"l":55.34,"n":44,"o":55.43,"t":"2025-10-13T04:00:00Z","v":2552,"vw":55.427945},{"c":54.92,"h":54.92,"l":54.83,"n":24,"o":54.83,"t":"2025-10-14T04:00:00Z","v":506,"vw":54.87},{"c":55.1455,"h":55.25,"l":55.06,"n":37,"o":55.25,"t":"2025-10-15T04:00:00Z","v":1782,"vw":55.119584},{"c":55.3194,"h":55.61,"l":55.12,"n":82,"o":55.61,"t":"2025-10-16T04:00:00Z","v":49611,"vw":55.240946},{"c":54.85,"h":55.275,"l":54.725,"n":66,"o":55.275,"t":"2025-10-17T04:00:00Z","v":2437,"vw":54.957116},{"c":55.74,"h":55.74,"l":55.23,"n":86,"o":55.23,"t":"2025-10-20T04:00:00Z","v":7706,"vw":55.52189},{"c":54.7654,"h":54.8,"l":54.505,"n":46,"o":54.63,"t":"2025-10-21T04:00:00Z","v":2294,"vw":54.646663},{"c":55.5409,"h":55.5409,"l":54.94,"n":74,"o":55.02,"t":"2025-10-22T04:00:00Z","v":11652,"vw":55.272604},{"c":56.3936,"h":56.5,"l":56.27,"n":43,"o":56.5,"t":"2025-10-23T04:00:00Z","v":37453,"vw":56.408001},{"c":56.1216,"h":56.5,"l":56.1,"n":88,"o":56.1,"t":"2025-10-24T04:00:00Z","v":46289,"vw":56.372322},{"c":55.8188,"h":55.83,"l":55.715,"n":29,"o":55.79,"t":"2025-10-27T04:00:00Z","v":1102,"vw":55.786429},{"c":55.1693,"h":55.38,"l":55.1,"n":81,"o":55.2,"t":"2025-10-28T04:00:00Z","v":6956,"vw":55.232238},{"c":55.5588,"h":55.96,"l":55.5588,"n":51,"o":55.8417,"t":"2025-10-29T04:00:00Z","v":85514,"vw":55.67226},{"c":55.7771,"h":55.87,"l":55.7771,"n":28,"o":55.87,"t":"2025-10-30T04:00:00Z","v":798,"vw":55.836},{"c":55.7745,"h":55.85,"l":55.66,"n":39,"o":55.83,"t":"2025-10-31T04:00:00Z","v":2386,"vw":55.773158},{"c":55.9918,"h":56.5599,"l":55.88,"n":144,"o":56.13,"t":"2025-11-03T05:00:00Z","v":18116,"vw":56.409796},{"c":55.5789,"h":55.895,"l":55.5789,"n":46,"o":55.83,"t":"2025-11-04T05:00:00Z","v":2474,"vw":55.757591},{"c":55.6291,"h":55.82,"l":55.46,"n":57,"o":55.82,"t":"2025-11-05T05:00:00Z","v":6107,"vw":55.51685},{"c":55.7002,"h":55.74,"l":55.381,"n":30,"o":55.58,"t":"2025-11-06T05:00:00Z","v":1025,"vw":55.579971},{"c":55.8153,"h":55.915,"l":55.76,"n":32,"o":55.83,"t":"2025-11-07T05:00:00Z","v":1229,"vw":55.844405},{"c":56.7477,"h":56.82,"l":56.4646,"n":36,"o":56.4646,"t":"2025-11-10T05:00:00Z","v":2041,"vw":56.676915},{"c":57.3861,"h":57.3861,"l":57.17,"n":29,"o":57.17,"t":"2025-11-11T05:00:00Z","v":940,"vw":57.309367},{"c":56.89,"h":56.96,"l":56.735,"n":39,"o":56.89,"t":"2025-11-12T05:00:00Z","v":2002,"vw":56.860024},{"c":56.4013,"h":56.915,"l":56.4,"n":48,"o":56.91,"t":"2025-11-13T05:00:00Z","v":6428,"vw":56.558681},{"c":56.475,"h":56.72,"l":56.3576,"n":48,"o":56.36,"t":"2025-11-14T05:00:00Z","v":3882,"vw":56.539917},{"c":56.1541,"h":56.41,"l":56.031,"n":50,"o":56.31,"t":"2025-11-17T05:00:00Z","v":3712,"vw":56.263064},{"c":56.9196,"h":57.03,"l":56.09,"n":47,"o":56.37,"t":"2025-11-18T05:00:00Z","v":2459,"vw":56.300262},{"c":56.53,"h":56.53,"l":56.08,"n":47,"o":56.46,"t":"2025-11-19T05:00:00Z","v":36967,"vw":56.359474},{"c":55.73,"h":56.48,"l":55.63,"n":68,"o":56.41,"t":"2025-11-20T05:00:00Z","v":3839,"vw":55.868005},{"c":55.39,"h":55.517,"l":55.07,"n":41,"o":55.197,"t":"2025-11-21T05:00:00Z","v":2226,"vw":55.305366},{"c":55.7976,"h":55.7976,"l":55.09,"n":80,"o":55.12,"t":"2025-11-24T05:00:00Z","v":14209,"vw":55.557787},{"c":55.4093,"h":55.4093,"l":55,"n":35,"o":55.08,"t":"2025-11-25T05:00:00Z","v":3831,"vw":55.277392},{"c":56.18,"h":56.18,"l":55.62,"n":31,"o":55.62,"t":"2025-11-26T05:00:00Z","v":1813,"vw":55.934728},{"c":57.0089,"h":57.0089,"l":56.755,"n":18,"o":56.755,"t":"2025-11-28T05:00:00Z","v":631,"vw":56.87336},{"c":57.27,"h":57.33,"l":57.1,"n":42,"o":57.245,"t":"2025-12-01T05:00:00Z","v":1773,"vw":57.267091},{"c":56.7744,"h":56.99,"l":56.715,"n":43,"o":56.905,"t":"2025-12-02T05:00:00Z","v":2114,"vw":56.83616},{"c":57.0796,"h":57.18,"l":57,"n":63,"o":57.13,"t":"2025-12-03T05:00:00Z","v":5801,"vw":57.095779},{"c":57.1467,"h":57.19,"l":56.84,"n":39,"o":56.84,"t":"2025-12-04T05:00:00Z","v":4674,"vw":57.107217},{"c":57.6184,"h":57.83,"l":57.58,"n":253,"o":57.68,"t":"2025-12-05T05:00:00Z","v":21649,"vw":57.694664},{"c":56.935,"h":60.29,"l":56.8835,"n":56,"o":60.29,"t":"2025-12-08T05:00:00Z","v":3048,"vw":57.351568},{"c":56.7982,"h":56.82,"l":56.7065,"n":37,"o":56.75,"t":"2025-12-09T05:00:00Z","v":1334,"vw":56.759715},{"c":57.2527,"h":57.2527,"l":56.65,"n":42,"o":56.65,"t":"2025-12-10T05:00:00Z","v":1620,"vw":56.776154},{"c":57.39,"h":57.3999,"l":56.53,"n":67,"o":56.53,"t":"2025-12-11T05:00:00Z","v":4703,"vw":57.177263},{"c":56.8666,"h":57.52,"l":56.65,"n":69,"o":57.52,"t":"2025-12-12T05:00:00Z","v":3463,"vw":57.218817},{"c":56.72,"h":56.79,"l":56.54,"n":48,"o":56.7,"t":"2025-12-15T05:00:00Z","v":1247,"vw":56.672576},{"c":56.0504,"h":56.18,"l":55.98,"n":41,"o":56.18,"t":"2025-12-16T05:00:00Z","v":1692,"vw":56.098909},{"c":56.8373,"h":56.8373,"l":56.38,"n":33,"o":56.38,"t":"2025-12-17T05:00:00Z","v":1264,"vw":56.606661},{"c":56.425,"h":56.82,"l":56.41,"n":55,"o":56.435,"t":"2025-12-18T05:00:00Z","v":4382,"vw":56.680143},{"c":56.908,"h":56.95,"l":56.62,"n":50,"o":56.84,"t":"2025-12-19T05:00:00Z","v":3047,"vw":56.860154},{"c":53.0443,"h":53.0443,"l":52.8496,"n":56,"o":52.89,"t":"2025-12-22T05:00:00Z","v":2528,"vw":52.882239},{"c":53.681,"h":53.681,"l":53.25,"n":21,"o":53.25,"t":"2025-12-23T05:00:00Z","v":601,"vw":53.482},{"c":53.5882,"h":53.5882,"l":53.34,"n":87,"o":53.34,"t":"2025-12-24T05:00:00Z","v":1203,"vw":53.34},{"c":53.7235,"h":54.14,"l":53.68,"n":105,"o":54.01,"t":"2025-12-26T05:00:00Z","v":8717,"vw":53.846968},{"c":52.9643,"h":53.37,"l":52.6201,"n":73,"o":53.19,"t":"2025-12-29T05:00:00Z","v":2759,"vw":52.969331},{"c":53.4989,"h":53.75,"l":53.4989,"n":45,"o":53.75,"t":"2025-12-30T05:00:00Z","v":941,"vw":53.75},{"c":52.8089,"h":53.45,"l":52.8089,"n":41,"o":53.45,"t":"2025-12-31T05:00:00Z","v":1407,"vw":53.147895},{"c":52.8106,"h":52.97,"l":52.81,"n":36,"o":52.97,"t":"2026-01-02T05:00:00Z","v":1460,"vw":52.848199},{"c":54.1561,"h":54.16,"l":53.8418,"n":56,"o":53.8418,"t":"2026-01-05T05:00:00Z","v":1546,"vw":54.048515},{"c":54.3483,"h":55.16,"l":54.26,"n":37,"o":55.16,"t":"2026-01-06T05:00:00Z","v":1442,"vw":54.771756},{"c":53.78,"h":54.21,"l":53.615,"n":72,"o":54.21,"t":"2026-01-07T05:00:00Z","v":25542,"vw":53.779182},{"c":54.4446,"h":54.4446,"l":54.05,"n":32,"o":54.05,"t":"2026-01-08T05:00:00Z","v":422,"vw":54.05},{"c":54.555,"h":54.94,"l":54.555,"n":49,"o":54.66,"t":"2026-01-09T05:00:00Z","v":2627,"vw":54.892089},{"c":55.41,"h":55.6099,"l":55.15,"n":72,"o":55.22,"t":"2026-01-12T05:00:00Z","v":5524,"vw":55.387957},{"c":56.045,"h":56.3,"l":56.02,"n":51,"o":56.3,"t":"2026-01-13T05:00:00Z","v":3117,"vw":56.115924},{"c":56.352,"h":56.615,"l":56.352,"n":44,"o":56.615,"t":"2026-01-14T05:00:00Z","v":807,"vw":56.516483},{"c":56.04,"h":56.17,"l":55.89,"n":57,"o":55.89,"t":"2026-01-15T05:00:00Z","v":7532,"vw":56.013809},{"c":55.7045,"h":55.87,"l":55.56,"n":67,"o":55.805,"t":"2026-01-16T05:00:00Z","v":7744,"vw":55.73491},{"c":56.65,"h":56.86,"l":56.49,"n":93,"o":56.59,"t":"2026-01-20T05:00:00Z","v":4665,"vw":56.708154},{"c":57.3419,"h":57.3517,"l":57,"n":195,"o":57.231,"t":"2026-01-21T05:00:00Z","v":12933,"vw":57.218826},{"c":57.4799,"h":57.55,"l":57.1,"n":161,"o":57.3,"t":"2026-01-22T05:00:00Z","v":13737,"vw":57.35625},{"c":58.63,"h":58.67,"l":58.31,"n":331,"o":58.45,"t":"2026-01-23T05:00:00Z","v":63077,"vw":58.541541},{"c":59.2099,"h":59.67,"l":58.795,"n":205,"o":59.25,"t":"2026-01-26T05:00:00Z","v":11758,"vw":59.190793},{"c":60.1987,"h":60.1987,"l":58.9,"n":120,"o":58.9,"t":"2026-01-27T05:00:00Z","v":6410,"vw":59.292973},{"c":61.209,"h":61.69,"l":60.39,"n":160,"o":61.69,"t":"2026-01-28T05:00:00Z","v":11295,"vw":60.714923},{"c":62.0609,"h":63.83,"l":60.46,"n":178,"o":63.83,"t":"2026-01-29T05:00:00Z","v":12907,"vw":61.706461},{"c":58.94,"h":60.44,"l":58,"n":133,"o":60.44,"t":"2026-01-30T05:00:00Z","v":6107,"vw":59.159106},{"c":56.31,"h":57.57,"l":56.3,"n":543,"o":56.9,"t":"2026-02-02T05:00:00Z","v":67918,"vw":56.562654},{"c":58.4489,"h":58.4489,"l":56.63,"n":162,"o":56.63,"t":"2026-02-03T05:00:00Z","v":10421,"vw":57.753822},{"c":58.57,"h":58.68,"l":57.935,"n":169,"o":58.49,"t":"2026-02-04T05:00:00Z","v":17386,"vw":58.411581},{"c":57.0889,"h":57.62,"l":56.96,"n":133,"o":57.49,"t":"2026-02-05T05:00:00Z","v":7535,"vw":57.202901},{"c":58.01,"h":58.27,"l":57.58,"n":107,"o":57.58,"t":"2026-02-06T05:00:00Z","v":6232,"vw":57.967218},{"c":58.87,"h":58.95,"l":58.3,"n":263,"o":58.41,"t":"2026-02-09T05:00:00Z","v":20967,"vw":58.773332},{"c":58.455,"h":58.625,"l":58.24,"n":223,"o":58.62,"t":"2026-02-10T05:00:00Z","v":22557,"vw":58.490786},{"c":59.14,"h":59.15,"l":58.78,"n":470,"o":59.15,"t":"2026-02-11T05:00:00Z","v":45306,"vw":59.008017},{"c":57.33,"h":59.2,"l":57.25,"n":236,"o":59.2,"t":"2026-02-12T05:00:00Z","v":12230,"vw":57.607333},{"c":57.58,"h":57.82,"l":57.46,"n":194,"o":57.63,"t":"2026-02-13T05:00:00Z","v":11881,"vw":57.625482},{"c":56.9,"h":57.08,"l":56.65,"n":449,"o":56.77,"t":"2026-02-17T05:00:00Z","v":41406,"vw":56.954799},{"c":58.45,"h":58.67,"l":57.9,"n":215,"o":57.99,"t":"2026-02-18T05:00:00Z","v":16861,"vw":58.311416},{"c":59.27,"h":59.29,"l":58.61,"n":223,"o":58.88,"t":"2026-02-19T05:00:00Z","v":11338,"vw":59.020465},{"c":59.66,"h":59.66,"l":59.205,"n":189,"o":59.25,"t":"2026-02-20T05:00:00Z","v":11104,"vw":59.3854},{"c":60.16,"h":60.16,"l":59.73,"n":117,"o":60.13,"t":"2026-02-23T05:00:00Z","v":7273,"vw":59.968227},{"c":59.94,"h":60.1,"l":59.655,"n":196,"o":60,"t":"2026-02-24T05:00:00Z","v":10661,"vw":59.852718},{"c":60.3,"h":62.3,"l":59.83,"n":130,"o":60.17,"t":"2026-02-25T05:00:00Z","v":4564,"vw":60.508031},{"c":60.2825,"h":60.56,"l":59.86,"n":205,"o":60.41,"t":"2026-02-26T05:00:00Z","v":10696,"vw":60.225535},{"c":61.05,"h":61.16,"l":60.75,"n":219,"o":60.92,"t":"2026-02-27T05:00:00Z","v":11544,"vw":60.903657},{"c":63.33,"h":63.9,"l":62.4923,"n":197,"o":63.015,"t":"2026-03-02T05:00:00Z","v":8321,"vw":63.148819},{"c":63.45,"h":64.92,"l":63.28,"n":650,"o":64.58,"t":"2026-03-03T05:00:00Z","v":42267,"vw":64.097474},{"c":64.3,"h":64.57,"l":63.79,"n":513,"o":64.03,"t":"2026-03-04T05:00:00Z","v":24727,"vw":64.1494},{"c":65.4,"h":65.83,"l":64.7,"n":1032,"o":64.82,"t":"2026-03-05T05:00:00Z","v":63951,"vw":65.324304},{"c":68.07,"h":68.3,"l":67.1,"n":708,"o":67.29,"t":"2026-03-06T05:00:00Z","v":55979,"vw":67.624189},{"c":66.76,"h":72.1,"l":65.47,"n":653,"o":70.11,"t":"2026-03-09T04:00:00Z","v":53639,"vw":68.643855},{"c":67.51,"h":67.91,"l":64.9401,"n":518,"o":67.06,"t":"2026-03-10T04:00:00Z","v":58068,"vw":67.128974},{"c":68.865,"h":69.01,"l":67.035,"n":635,"o":67.35,"t":"2026-03-11T04:00:00Z","v":32803,"vw":68.355019},{"c":71.1,"h":71.51,"l":70.12,"n":626,"o":71.51,"t":"2026-03-12T04:00:00Z","v":50969,"vw":70.728089},{"c":70.755,"h":70.87,"l":69.91,"n":411,"o":69.91,"t":"2026-03-13T04:00:00Z","v":20732,"vw":70.483482},{"c":69.75,"h":70.65,"l":69.62,"n":311,"o":70.31,"t":"2026-03-16T04:00:00Z","v":30115,"vw":69.963647},{"c":71.215,"h":71.55,"l":70.42,"n":372,"o":70.865,"t":"2026-03-17T04:00:00Z","v":18303,"vw":71.097693},{"c":72.22,"h":72.6,"l":71.11,"n":571,"o":72.0399,"t":"2026-03-18T04:00:00Z","v":32134,"vw":71.94839},{"c":70.6523,"h":71.85,"l":70.2,"n":369,"o":71.53,"t":"2026-03-19T04:00:00Z","v":24478,"vw":71.072938},{"c":71.75,"h":72.28,"l":70.85,"n":278,"o":71.47,"t":"2026-03-20T04:00:00Z","v":14549,"vw":71.526934},{"c":67.83,"h":69.58,"l":66.751,"n":324,"o":69.58,"t":"2026-03-23T04:00:00Z","v":19018,"vw":67.699446},{"c":69.13,"h":69.8,"l":68.95,"n":195,"o":68.98,"t":"2026-03-24T04:00:00Z","v":14695,"vw":69.514632},{"c":68.715,"h":69.16,"l":66.9,"n":327,"o":66.9,"t":"2026-03-25T04:00:00Z","v":19265,"vw":68.442655},{"c":69.67,"h":70.235,"l":69.61,"n":173,"o":69.65,"t":"2026-03-26T04:00:00Z","v":8107,"vw":69.878027},{"c":72.01,"h":72.56,"l":70.88,"n":471,"o":70.88,"t":"2026-03-27T04:00:00Z","v":84874,"vw":71.692701},{"c":72.77,"h":73.41,"l":72.25,"n":618,"o":72.66,"t":"2026-03-30T04:00:00Z","v":43622,"vw":72.736795},{"c":72.37,"h":74.41,"l":72.02,"n":462,"o":74.41,"t":"2026-03-31T04:00:00Z","v":47906,"vw":72.760737},{"c":71.78,"h":72.25,"l":71.26,"n":987,"o":72.03,"t":"2026-04-01T04:00:00Z","v":68382,"vw":71.749929},{"c":74.26,"h":74.27,"l":73.1,"n":320,"o":74.17,"t":"2026-04-02T04:00:00Z","v":20336,"vw":73.875573},{"c":74.21,"h":74.68,"l":73.77,"n":459,"o":74.66,"t":"2026-04-06T04:00:00Z","v":58200,"vw":74.262935},{"c":73.95,"h":75.14,"l":73.77,"n":540,"o":75.14,"t":"2026-04-07T04:00:00Z","v":57867,"vw":74.62303},{"c":70.53,"h":70.66,"l":68.97,"n":697,"o":69.15,"t":"2026-04-08T04:00:00Z","v":67006,"vw":69.798221},{"c":71.21,"h":71.975,"l":70.13,"n":539,"o":70.13,"t":"2026-04-09T04:00:00Z","v":38082,"vw":71.022805},{"c":70.4313,"h":71.11,"l":70.31,"n":287,"o":71.03,"t":"2026-04-10T04:00:00Z","v":13206,"vw":70.763348},{"c":71.37,"h":72.76,"l":71.33,"n":339,"o":72.34,"t":"2026-04-13T04:00:00Z","v":20121,"vw":72.105527},{"c":71.29,"h":71.79,"l":70.83,"n":555,"o":71.55,"t":"2026-04-14T04:00:00Z","v":93328,"vw":70.961003},{"c":71.34,"h":71.72,"l":71.01,"n":432,"o":71.25,"t":"2026-04-15T04:00:00Z","v":30505,"vw":71.353905},{"c":71.95,"h":72.25,"l":71.88,"n":255,"o":71.95,"t":"2026-04-16T04:00:00Z","v":17500,"vw":72.039053},{"c":69.79,"h":70.7,"l":68.7,"n":478,"o":70.69,"t":"2026-04-17T04:00:00Z","v":28674,"vw":69.493351},{"c":70.695,"h":71.025,"l":69.77,"n":295,"o":69.77,"t":"2026-04-20T04:00:00Z","v":21124,"vw":70.560523},{"c":71.98,"h":72.1,"l":70.72,"n":260,"o":70.72,"t":"2026-04-21T04:00:00Z","v":15367,"vw":71.622469},{"c":73.08,"h":73.27,"l":72.545,"n":309,"o":72.57,"t":"2026-04-22T04:00:00Z","v":17717,"vw":73.059156},{"c":74.01,"h":74.77,"l":72.7,"n":410,"o":74.77,"t":"2026-04-23T04:00:00Z","v":22009,"vw":73.555932},{"c":73.76,"h":74.07,"l":73.12,"n":470,"o":73.7,"t":"2026-04-24T04:00:00Z","v":38297,"vw":73.671774},{"c":74.12,"h":74.79,"l":74.02,"n":773,"o":74.5,"t":"2026-04-27T04:00:00Z","v":59216,"vw":74.200052},{"c":74.56,"h":77.735,"l":74.05,"n":287,"o":77.735,"t":"2026-04-28T04:00:00Z","v":11882,"vw":74.573086},{"c":76.33,"h":76.5,"l":75.7,"n":317,"o":75.84,"t":"2026-04-29T04:00:00Z","v":10198,"vw":76.169183},{"c":76.61,"h":76.66,"l":76.02,"n":287,"o":76.2,"t":"2026-04-30T04:00:00Z","v":15587,"vw":76.399206},{"c":75.72,"h":75.975,"l":75.47,"n":557,"o":75.9323,"t":"2026-05-01T04:00:00Z","v":94144,"vw":75.750405},{"c":76.835,"h":77.23,"l":75.72,"n":420,"o":76.67,"t":"2026-05-04T04:00:00Z","v":18682,"vw":76.642868},{"c":76.5,"h":76.83,"l":76.135,"n":494,"o":76.53,"t":"2026-05-05T04:00:00Z","v":20145,"vw":76.419333},{"c":74.52,"h":75.38,"l":74.3,"n":484,"o":75.38,"t":"2026-05-06T04:00:00Z","v":20426,"vw":74.591736},{"c":74.93,"h":75,"l":73.13,"n":319,"o":73.32,"t":"2026-05-07T04:00:00Z","v":25836,"vw":74.540014},{"c":74.97,"h":75.15,"l":74.49,"n":314,"o":74.49,"t":"2026-05-08T04:00:00Z","v":15414,"vw":74.972314},{"c":76.94,"h":77.14,"l":76,"n":831,"o":76.59,"t":"2026-05-11T04:00:00Z","v":110515,"vw":76.70215},{"c":78.22,"h":78.42,"l":77.55,"n":310,"o":77.69,"t":"2026-05-12T04:00:00Z","v":43620,"vw":77.800581},{"c":77.32,"h":78.4,"l":77.23,"n":575,"o":78.27,"t":"2026-05-13T04:00:00Z","v":36108,"vw":77.745125},{"c":77.03,"h":77.31,"l":76.605,"n":534,"o":77.31,"t":"2026-05-14T04:00:00Z","v":26579,"vw":76.818308},{"c":77.17,"h":77.58,"l":76.585,"n":586,"o":77.07,"t":"2026-05-15T04:00:00Z","v":27635,"vw":77.133946},{"c":77.4,"h":78.2,"l":77.055,"n":634,"o":77.62,"t":"2026-05-18T04:00:00Z","v":57642,"vw":77.525358},{"c":77.83,"h":78.13,"l":77.24,"n":1022,"o":78.13,"t":"2026-05-19T04:00:00Z","v":53456,"vw":77.730623},{"c":76.08,"h":77.63,"l":75.63,"n":824,"o":77.63,"t":"2026-05-20T04:00:00Z","v":60047,"vw":76.088578},{"c":75.49,"h":76.9,"l":74.87,"n":712,"o":76.07,"t":"2026-05-21T04:00:00Z","v":32262,"vw":76.090637},{"c":75.2,"h":75.695,"l":74.93,"n":540,"o":75.17,"t":"2026-05-22T04:00:00Z","v":33940,"vw":75.31502},{"c":73.82,"h":74.55,"l":73.67,"n":733,"o":74.05,"t":"2026-05-26T04:00:00Z","v":55990,"vw":74.093101},{"c":72.52,"h":72.84,"l":72.14,"n":633,"o":72.8,"t":"2026-05-27T04:00:00Z","v":60546,"vw":72.477612},{"c":73.04,"h":73.085,"l":71.82,"n":693,"o":72.42,"t":"2026-05-28T04:00:00Z","v":113138,"vw":72.864302},{"c":72.61,"h":72.88,"l":72.04,"n":846,"o":72.6,"t":"2026-05-29T04:00:00Z","v":116159,"vw":72.423539},{"c":73.87,"h":74.5,"l":73.08,"n":702,"o":73.08,"t":"2026-06-01T04:00:00Z","v":52289,"vw":74.096476},{"c":74.22,"h":74.37,"l":73.825,"n":1128,"o":74.02,"t":"2026-06-02T04:00:00Z","v":95284,"vw":74.065508},{"c":74.65,"h":74.81,"l":74.36,"n":570,"o":74.52,"t":"2026-06-03T04:00:00Z","v":29515,"vw":74.637317},{"c":73.54,"h":73.96,"l":73.31,"n":421,"o":73.96,"t":"2026-06-04T04:00:00Z","v":25973,"vw":73.494233},{"c":71.85,"h":73.38,"l":71.71,"n":584,"o":73.38,"t":"2026-06-05T04:00:00Z","v":31624,"vw":72.058574},{"c":72.06,"h":72.55,"l":72.06,"n":383,"o":72.23,"t":"2026-06-08T04:00:00Z","v":20299,"vw":72.286835},{"c":71.12,"h":71.95,"l":70.48,"n":297,"o":71.95,"t":"2026-06-09T04:00:00Z","v":52540,"vw":71.049287},{"c":71.19,"h":71.74,"l":71.1,"n":190,"o":71.71,"t":"2026-06-10T04:00:00Z","v":14565,"vw":71.483395},{"c":70.67,"h":71.71,"l":70.41,"n":868,"o":71.09,"t":"2026-06-11T04:00:00Z","v":68341,"vw":70.828434},{"c":69.96,"h":70.63,"l":69.88,"n":385,"o":69.92,"t":"2026-06-12T04:00:00Z","v":23360,"vw":70.150289},{"c":69.06,"h":70.59,"l":68.88,"n":1668,"o":69.95,"t":"2026-06-15T04:00:00Z","v":435943,"vw":69.055159},{"c":68.465,"h":68.7512,"l":67.9812,"n":1834,"o":68.05,"t":"2026-06-16T04:00:00Z","v":417367,"vw":68.484969},{"c":67.47,"h":69.27,"l":67.33,"n":399,"o":68.75,"t":"2026-06-17T04:00:00Z","v":28562,"vw":68.554196},{"c":67.74,"h":67.89,"l":66.73,"n":608,"o":67.54,"t":"2026-06-18T04:00:00Z","v":32411,"vw":67.338831},{"c":67.23,"h":67.76,"l":67,"n":179,"o":67.76,"t":"2026-06-22T04:00:00Z","v":6763,"vw":67.247006},{"c":66.34,"h":67.06,"l":65.99,"n":291,"o":67.06,"t":"2026-06-23T04:00:00Z","v":52739,"vw":66.260252},{"c":64.765,"h":65.75,"l":64.525,"n":209,"o":65.75,"t":"2026-06-24T04:00:00Z","v":12025,"vw":64.868556},{"c":66.1414,"h":66.18,"l":65.0901,"n":197,"o":65.25,"t":"2026-06-25T04:00:00Z","v":9202,"vw":65.66009},{"c":65.44,"h":65.85,"l":64.66,"n":200,"o":65.85,"t":"2026-06-26T04:00:00Z","v":35942,"vw":65.428387},{"c":65.59,"h":65.785,"l":65.33,"n":148,"o":65.41,"t":"2026-06-29T04:00:00Z","v":8708,"vw":65.568556},{"c":66.01,"h":66.3546,"l":65.87,"n":146,"o":66.12,"t":"2026-06-30T04:00:00Z","v":15369,"vw":66.003767},{"c":65.58,"h":66.19,"l":65.58,"n":266,"o":66.15,"t":"2026-07-01T04:00:00Z","v":32897,"vw":65.725682},{"c":65.7696,"h":65.9,"l":65.34,"n":155,"o":65.49,"t":"2026-07-02T04:00:00Z","v":9576,"vw":65.569919},{"c":67.25,"h":67.27,"l":64.41,"n":312,"o":64.41,"t":"2026-07-06T04:00:00Z","v":22312,"vw":66.863817},{"c":67.52,"h":67.6,"l":66.94,"n":188,"o":66.94,"t":"2026-07-07T04:00:00Z","v":7836,"vw":67.205065},{"c":69.16,"h":69.425,"l":68.0647,"n":341,"o":68.0647,"t":"2026-07-08T04:00:00Z","v":95928,"vw":69.143355},{"c":68.61,"h":69.1299,"l":68.3703,"n":248,"o":68.49,"t":"2026-07-09T04:00:00Z","v":66170,"vw":68.621375},{"c":68.39,"h":68.77,"l":67.98,"n":322,"o":68.77,"t":"2026-07-10T04:00:00Z","v":19808,"vw":68.311277},{"c":70.42,"h":70.45,"l":69.01,"n":231,"o":69.01,"t":"2026-07-13T04:00:00Z","v":9341,"vw":69.756462},{"c":71.61,"h":71.935,"l":70.58,"n":771,"o":70.58,"t":"2026-07-14T04:00:00Z","v":169935,"vw":71.608743},{"c":71.86,"h":72.76,"l":71.11,"n":936,"o":72.28,"t":"2026-07-15T04:00:00Z","v":181995,"vw":71.947376},{"c":71.52,"h":71.95,"l":71.2,"n":305,"o":71.74,"t":"2026-07-16T04:00:00Z","v":27258,"vw":71.473962},{"c":72.32,"h":72.55,"l":71.83,"n":284,"o":71.97,"t":"2026-07-17T04:00:00Z","v":27481,"vw":72.221156},{"c":72.84,"h":72.9,"l":72.25,"n":198,"o":72.375,"t":"2026-07-20T04:00:00Z","v":9348,"vw":72.688982},{"c":73.92,"h":73.97,"l":73.56,"n":284,"o":73.94,"t":"2026-07-21T04:00:00Z","v":23611,"vw":73.852878},{"c":74.46,"h":74.79,"l":74,"n":292,"o":74,"t":"2026-07-22T04:00:00Z","v":30308,"vw":74.497919},{"c":75.52,"h":75.91,"l":75.26,"n":490,"o":75.31,"t":"2026-07-23T04:00:00Z","v":65233,"vw":75.516699},{"c":74.67,"h":75.125,"l":74.46,"n":206,"o":75.125,"t":"2026-07-24T04:00:00Z","v":7701,"vw":74.641404},{"c":72.87,"h":73.445,"l":72.74,"n":231,"o":72.82,"t":"2026-07-27T04:00:00Z","v":11297,"vw":73.237091},{"c":72.07,"h":72.44,"l":71.75,"n":185,"o":72.44,"t":"2026-07-28T04:00:00Z","v":9235,"vw":71.962892},{"c":74.105,"h":74.39,"l":73.41,"n":211,"o":73.61,"t":"2026-07-29T04:00:00Z","v":12403,"vw":73.816365},{"c":73.74,"h":73.88,"l":73.58,"n":227,"o":73.7585,"t":"2026-07-30T04:00:00Z","v":11822,"vw":73.758841},{"c":73.7,"h":74.3099,"l":73.6001,"n":150,"o":74.085,"t":"2026-07-31T04:00:00Z","v":4574,"vw":73.879325},{"c":71.95,"h":72.22,"l":71.95,"n":202,"o":72.22,"t":"2026-08-03T04:00:00Z","v":8156,"vw":72.078688},{"c":70.95,"h":71.1,"l":70.69,"n":229,"o":71,"t":"2026-08-04T04:00:00Z","v":11009,"vw":70.933619},{"c":71.89,"h":72.05,"l":70.91,"n":160,"o":70.91,"t":"2026-08-05T04:00:00Z","v":8957,"vw":71.686135},{"c":72.93,"h":72.9399,"l":72.12,"n":125,"o":72.2,"t":"2026-08-06T04:00:00Z","v":12749,"vw":72.513914},{"c":72.96,"h":73.49,"l":72.94,"n":247,"o":72.96,"t":"2026-08-07T04:00:00Z","v":25746,"vw":73.236966},{"c":75.76,"h":75.79,"l":74.37,"n":252,"o":74.37,"t":"2026-08-10T04:00:00Z","v":17001,"vw":75.279283},{"c":76.14,"h":76.145,"l":75.34,"n":238,"o":75.48,"t":"2026-08-11T04:00:00Z","v":12996,"vw":75.790988},{"c":76.3,"h":76.39,"l":75.975,"n":431,"o":76.07,"t":"2026-08-12T04:00:00Z","v":35988,"vw":76.295655},{"c":75.68,"h":76.25,"l":75.15,"n":263,"o":76.25,"t":"2026-08-13T04:00:00Z","v":224059,"vw":75.816852},{"c":76.04,"h":76.07,"l":75.2071,"n":193,"o":75.23,"t":"2026-08-14T04:00:00Z","v":15641,"vw":75.699596},{"c":77.45,"h":77.5,"l":76.24,"n":472,"o":76.24,"t":"2026-08-17T04:00:00Z","v":106318,"vw":77.350964},{"c":77.26,"h":78.08,"l":76.98,"n":232,"o":78.08,"t":"2026-08-18T04:00:00Z","v":12705,"vw":77.299353},{"c":77.56,"h":78.11,"l":77.3713,"n":427,"o":78.01,"t":"2026-08-19T04:00:00Z","v":90936,"vw":77.618104},{"c":78.53,"h":78.65,"l":77.64,"n":274,"o":77.64,"t":"2026-08-20T04:00:00Z","v":25258,"vw":78.35185},{"c":78.98,"h":79.405,"l":78.925,"n":447,"o":79.36,"t":"2026-08-21T04:00:00Z","v":42432,"vw":79.069825},{"c":78.08,"h":78.88,"l":77.81,"n":603,"o":78.79,"t":"2026-08-24T04:00:00Z","v":84397,"vw":78.266552},{"c":76.86,"h":77.47,"l":76.81,"n":312,"o":77.01,"t":"2026-08-25T04:00:00Z","v":25812,"vw":77.241887},{"c":76.79,"h":77.4,"l":76.46,"n":452,"o":76.46,"t":"2026-08-26T04:00:00Z","v":48556,"vw":77.034849},{"c":77.53,"h":77.86,"l":76.82,"n":381,"o":77.55,"t":"2026-08-27T04:00:00Z","v":52059,"vw":77.523026},{"c":77.41,"h":77.77,"l":77.18,"n":512,"o":77.375,"t":"2026-08-28T04:00:00Z","v":167368,"vw":77.348236},{"c":78.75,"h":78.77,"l":78.28,"n":293,"o":78.77,"t":"2026-08-31T04:00:00Z","v":154406,"vw":78.409057},{"c":80.03,"h":80.1,"l":78.99,"n":432,"o":79.47,"t":"2026-09-01T04:00:00Z","v":238409,"vw":80.031984},{"c":80.32,"h":80.68,"l":79.79,"n":540,"o":80.22,"t":"2026-09-02T04:00:00Z","v":77402,"vw":79.987152},{"c":80.38,"h":81.57,"l":80.085,"n":543,"o":81.57,"t":"2026-09-03T04:00:00Z","v":42253,"vw":80.370025},{"c":80.3,"h":80.5,"l":79.02,"n":614,"o":79.49,"t":"2026-09-04T04:00:00Z","v":43837,"vw":79.877493},{"c":81.31,"h":81.7,"l":80.76,"n":547,"o":81.7,"t":"2026-09-08T04:00:00Z","v":53166,"vw":81.213444},{"c":82.59,"h":82.67,"l":82.01,"n":654,"o":82.01,"t":"2026-09-09T04:00:00Z","v":57212,"vw":82.425561},{"c":84.035,"h":84.095,"l":82.98,"n":874,"o":83.21,"t":"2026-09-10T04:00:00Z","v":83196,"vw":83.685157},{"c":83.13,"h":83.7,"l":82.6751,"n":900,"o":83.7,"t":"2026-09-11T04:00:00Z","v":77360,"vw":83.037616},{"c":82.95,"h":84.2,"l":82.56,"n":652,"o":84.2,"t":"2026-09-14T04:00:00Z","v":58153,"vw":83.297336},{"c":84.44,"h":84.67,"l":82.74,"n":851,"o":82.74,"t":"2026-09-15T04:00:00Z","v":83086,"vw":84.286135},{"c":83.54,"h":84.46,"l":83.23,"n":579,"o":84.365,"t":"2026-09-16T04:00:00Z","v":38138,"vw":83.819434},{"c":83.3,"h":83.83,"l":83.06,"n":500,"o":83.13,"t":"2026-09-17T04:00:00Z","v":33934,"vw":83.439912},{"c":83.4792,"h":84.125,"l":83.235,"n":362,"o":84.125,"t":"2026-09-18T04:00:00Z","v":18883,"vw":83.624886},{"c":82.33,"h":83.65,"l":81.94,"n":623,"o":83.65,"t":"2026-09-21T04:00:00Z","v":72326,"vw":82.356827},{"c":82.3,"h":82.87,"l":81.55,"n":587,"o":81.55,"t":"2026-09-22T04:00:00Z","v":52745,"vw":82.501627},{"c":83.33,"h":84.28,"l":82.36,"n":920,"o":82.57,"t":"2026-09-23T04:00:00Z","v":98090,"vw":82.866201},{"c":83.39,"h":84.47,"l":82.88,"n":745,"o":84.19,"t":"2026-09-24T04:00:00Z","v":67855,"vw":83.545786},{"c":82.36,"h":82.955,"l":81.63,"n":987,"o":82.85,"t":"2026-09-25T04:00:00Z","v":92587,"vw":82.331243},{"c":81.69,"h":82.28,"l":80.99,"n":3060,"o":81.91,"t":"2026-09-28T04:00:00Z","v":244244,"vw":81.591967},{"c":80.89,"h":81.26,"l":80.48,"n":825,"o":81.21,"t":"2026-09-29T04:00:00Z","v":92929,"vw":80.959782},{"c":82.03,"h":82.68,"l":81.1,"n":1212,"o":81.1,"t":"2026-09-30T04:00:00Z","v":127632,"vw":82.331666},{"c":82.97,"h":83,"l":81.71,"n":930,"o":82,"t":"2026-10-01T04:00:00Z","v":80636,"vw":82.403482},{"c":82.13,"h":82.215,"l":80.66,"n":976,"o":81.79,"t":"2026-10-02T04:00:00Z","v":63762,"vw":81.702521},{"c":81.63,"h":82.3,"l":81.5201,"n":1424,"o":82.13,"t":"2026-10-05T04:00:00Z","v":73965,"vw":81.88401},{"c":82.525,"h":82.59,"l":80.94,"n":465,"o":80.94,"t":"2026-10-06T04:00:00Z","v":38163,"vw":81.532591},{"c":82.19,"h":83.05,"l":81.59,"n":511,"o":82.93,"t":"2026-10-07T04:00:00Z","v":38040,"vw":82.273612},{"c":83.48,"h":84.01,"l":82.86,"n":908,"o":83.26,"t":"2026-10-08T04:00:00Z","v":102648,"vw":83.47385},{"c":83.4149,"h":84.025,"l":83.25,"n":473,"o":83.72,"t":"2026-10-09T04:00:00Z","v":36524,"vw":83.646784},{"c":83.91,"h":84.979,"l":83.9,"n":585,"o":84.82,"t":"2026-10-12T04:00:00Z","v":39873,"vw":84.321356},{"c":84.86,"h":84.86,"l":84.165,"n":864,"o":84.35,"t":"2026-10-13T04:00:00Z","v":53005,"vw":84.664821},{"c":84.2,"h":84.5,"l":83.8001,"n":408,"o":84.19,"t":"2026-10-14T04:00:00Z","v":41830,"vw":84.178832},{"c":83.93,"h":84.21,"l":83.1797,"n":553,"o":83.61,"t":"2026-10-15T04:00:00Z","v":50458,"vw":83.943216},{"c":84.77,"h":85.2,"l":83.56,"n":279,"o":83.56,"t":"2026-10-16T04:00:00Z","v":20435,"vw":84.211632},{"c":84.85,"h":85.48,"l":84.43,"n":698,"o":84.99,"t":"2026-10-19T04:00:00Z","v":68204,"vw":84.955149},{"c":84.65,"h":87.08,"l":83.5201,"n":790,"o":87.08,"t":"2026-10-20T04:00:00Z","v":44299,"vw":84.896929},{"c":84.16,"h":84.61,"l":83.67,"n":492,"o":84.56,"t":"2026-10-21T04:00:00Z","v":51577,"vw":84.411371},{"c":84.55,"h":84.8999,"l":83.85,"n":492,"o":84.6,"t":"2026-10-22T04:00:00Z","v":50500,"vw":84.500111}],"volatilityBars":[{"c":82.71,"h":83.65,"l":82.52,"n":38,"o":83.65,"t":"2026-09-21T13:30:00Z","v":3211,"vw":82.899222},{"c":82.5,"h":82.7888,"l":82.5,"n":18,"o":82.7888,"t":"2026-09-21T13:45:00Z","v":2411,"vw":82.646501},{"c":82.45,"h":82.45,"l":82.41,"n":8,"o":82.41,"t":"2026-09-21T14:00:00Z","v":1924,"vw":82.441136},{"c":82.3,"h":82.34,"l":82.3,"n":6,"o":82.34,"t":"2026-09-21T14:15:00Z","v":401,"vw":82.328636},{"c":82.18,"h":82.34,"l":82.11,"n":29,"o":82.34,"t":"2026-09-21T14:30:00Z","v":3515,"vw":82.206563},{"c":82.345,"h":82.38,"l":82.18,"n":14,"o":82.18,"t":"2026-09-21T14:45:00Z","v":1888,"vw":82.304103},{"c":82.42,"h":82.42,"l":82.42,"n":2,"o":82.42,"t":"2026-09-21T15:00:00Z","v":238,"vw":82.42},{"c":82.455,"h":82.46,"l":82.37,"n":18,"o":82.37,"t":"2026-09-21T15:15:00Z","v":1859,"vw":82.437765},{"c":82.39,"h":82.44,"l":82.29,"n":14,"o":82.44,"t":"2026-09-21T15:30:00Z","v":25422,"vw":82.406606},{"c":82.47,"h":82.47,"l":82.23,"n":23,"o":82.34,"t":"2026-09-21T15:45:00Z","v":2031,"vw":82.327942},{"c":82.05,"h":82.3,"l":82.05,"n":13,"o":82.3,"t":"2026-09-21T16:00:00Z","v":718,"vw":82.196667},{"c":82.09,"h":82.09,"l":82.02,"n":7,"o":82.04,"t":"2026-09-21T16:15:00Z","v":520,"vw":82.05},{"c":81.94,"h":82.1,"l":81.94,"n":65,"o":82.1,"t":"2026-09-21T16:30:00Z","v":3288,"vw":82.076405},{"c":81.945,"h":82.02,"l":81.945,"n":10,"o":81.96,"t":"2026-09-21T16:45:00Z","v":735,"vw":81.972692},{"c":82.08,"h":82.08,"l":82.08,"n":1,"o":82.08,"t":"2026-09-21T17:00:00Z","v":100,"vw":82.08},{"c":82.09,"h":82.09,"l":82.08,"n":17,"o":82.08,"t":"2026-09-21T17:15:00Z","v":8275,"vw":82.089878},{"c":82.29,"h":82.29,"l":82.14,"n":10,"o":82.14,"t":"2026-09-21T17:30:00Z","v":2479,"vw":82.165471},{"c":82.34,"h":82.385,"l":82.3,"n":13,"o":82.3,"t":"2026-09-21T17:45:00Z","v":1723,"vw":82.338636},{"c":82.46,"h":82.46,"l":82.38,"n":2,"o":82.38,"t":"2026-09-21T18:00:00Z","v":200,"vw":82.42},{"c":82.53,"h":82.53,"l":82.53,"n":4,"o":82.53,"t":"2026-09-21T18:15:00Z","v":116,"vw":82.53},{"c":82.55,"h":82.55,"l":82.55,"n":1,"o":82.55,"t":"2026-09-21T18:30:00Z","v":100,"vw":82.55},{"c":82.58,"h":82.585,"l":82.58,"n":4,"o":82.585,"t":"2026-09-21T19:00:00Z","v":213,"vw":82.5825},{"c":82.4,"h":82.52,"l":82.4,"n":9,"o":82.52,"t":"2026-09-21T19:15:00Z","v":2668,"vw":82.40476},{"c":82.4,"h":82.4,"l":82.4,"n":6,"o":82.4,"t":"2026-09-21T19:30:00Z","v":107,"vw":82.4},{"c":82.43,"h":82.44,"l":82.39,"n":9,"o":82.39,"t":"2026-09-21T19:45:00Z","v":3248,"vw":82.437456},{"c":82.33,"h":82.33,"l":82.33,"n":6,"o":82.33,"t":"2026-09-21T20:00:00Z","v":214,"vw":82.33},{"c":82.13,"h":82.2118,"l":81.55,"n":16,"o":81.55,"t":"2026-09-22T13:30:00Z","v":910,"vw":81.865794},{"c":82.38,"h":82.38,"l":82.38,"n":10,"o":82.38,"t":"2026-09-22T14:00:00Z","v":299,"vw":82.38},{"c":82.4,"h":82.46,"l":82.27,"n":22,"o":82.31,"t":"2026-09-22T14:15:00Z","v":2630,"vw":82.318941},{"c":82.67,"h":82.67,"l":82.25,"n":42,"o":82.39,"t":"2026-09-22T14:30:00Z","v":3627,"vw":82.410667},{"c":82.49,"h":82.53,"l":82.49,"n":2,"o":82.53,"t":"2026-09-22T14:45:00Z","v":500,"vw":82.522},{"c":82.46,"h":82.55,"l":82.46,"n":11,"o":82.51,"t":"2026-09-22T15:00:00Z","v":1659,"vw":82.497013},{"c":82.52,"h":82.52,"l":82.43,"n":5,"o":82.43,"t":"2026-09-22T15:15:00Z","v":500,"vw":82.478},{"c":82.55,"h":82.62,"l":82.4782,"n":26,"o":82.4782,"t":"2026-09-22T15:30:00Z","v":2684,"vw":82.554398},{"c":82.62,"h":82.62,"l":82.58,"n":13,"o":82.59,"t":"2026-09-22T15:45:00Z","v":900,"vw":82.6025},{"c":82.77,"h":82.77,"l":82.7,"n":8,"o":82.7,"t":"2026-09-22T16:00:00Z","v":604,"vw":82.735},{"c":82.69,"h":82.69,"l":82.69,"n":1,"o":82.69,"t":"2026-09-22T16:15:00Z","v":100,"vw":82.69},{"c":82.73,"h":82.73,"l":82.61,"n":13,"o":82.73,"t":"2026-09-22T16:30:00Z","v":1274,"vw":82.651656},{"c":82.675,"h":82.71,"l":82.51,"n":42,"o":82.71,"t":"2026-09-22T16:45:00Z","v":4554,"vw":82.625322},{"c":82.65,"h":82.65,"l":82.63,"n":3,"o":82.63,"t":"2026-09-22T17:00:00Z","v":300,"vw":82.64},{"c":82.59,"h":82.69,"l":82.57,"n":8,"o":82.67,"t":"2026-09-22T17:15:00Z","v":950,"vw":82.643333},{"c":82.59,"h":82.63,"l":82.55,"n":28,"o":82.6,"t":"2026-09-22T17:30:00Z","v":3534,"vw":82.575595},{"c":82.19,"h":82.67,"l":82.19,"n":67,"o":82.6,"t":"2026-09-22T17:45:00Z","v":5431,"vw":82.384186},{"c":82.45,"h":82.47,"l":82.195,"n":23,"o":82.195,"t":"2026-09-22T18:00:00Z","v":2004,"vw":82.377956},{"c":82.63,"h":82.7,"l":82.46,"n":32,"o":82.46,"t":"2026-09-22T18:15:00Z","v":2666,"vw":82.5896},{"c":82.7,"h":82.87,"l":82.68,"n":15,"o":82.82,"t":"2026-09-22T18:30:00Z","v":1410,"vw":82.731834},{"c":82.78,"h":82.82,"l":82.71,"n":21,"o":82.73,"t":"2026-09-22T18:45:00Z","v":2277,"vw":82.779251},{"c":82.72,"h":82.78,"l":82.72,"n":15,"o":82.77,"t":"2026-09-22T19:00:00Z","v":1499,"vw":82.757338},{"c":82.58,"h":82.74,"l":82.58,"n":13,"o":82.74,"t":"2026-09-22T19:15:00Z","v":1244,"vw":82.688553},{"c":82.22,"h":82.49,"l":82.18,"n":12,"o":82.49,"t":"2026-09-22T19:30:00Z","v":1214,"vw":82.268564},{"c":82.41,"h":82.45,"l":82.37,"n":28,"o":82.37,"t":"2026-09-22T19:45:00Z","v":8388,"vw":82.40503},{"c":82.3,"h":82.3,"l":82.3,"n":6,"o":82.3,"t":"2026-09-22T20:00:00Z","v":106,"vw":82.3},{"c":82.62,"h":82.62,"l":82.44,"n":50,"o":82.57,"t":"2026-09-23T13:30:00Z","v":2139,"vw":82.545385},{"c":82.64,"h":82.78,"l":82.45,"n":83,"o":82.5,"t":"2026-09-23T14:00:00Z","v":12266,"vw":82.694996},{"c":82.61,"h":82.77,"l":82.61,"n":8,"o":82.77,"t":"2026-09-23T14:15:00Z","v":819,"vw":82.667974},{"c":82.52,"h":82.74,"l":82.51,"n":24,"o":82.71,"t":"2026-09-23T14:30:00Z","v":2040,"vw":82.598004},{"c":82.5,"h":84.28,"l":82.39,"n":114,"o":82.68,"t":"2026-09-23T14:45:00Z","v":16600,"vw":82.617339},{"c":82.48,"h":82.48,"l":82.36,"n":10,"o":82.41,"t":"2026-09-23T15:00:00Z","v":1381,"vw":82.428},{"c":82.81,"h":82.81,"l":82.57,"n":6,"o":82.57,"t":"2026-09-23T15:15:00Z","v":516,"vw":82.651986},{"c":83.04,"h":83.04,"l":82.88,"n":6,"o":82.88,"t":"2026-09-23T15:30:00Z","v":710,"vw":82.970254},{"c":82.94,"h":82.94,"l":82.88,"n":8,"o":82.9299,"t":"2026-09-23T15:45:00Z","v":759,"vw":82.90432},{"c":82.96,"h":82.96,"l":82.87,"n":7,"o":82.87,"t":"2026-09-23T16:00:00Z","v":775,"vw":82.920345},{"c":82.885,"h":82.92,"l":82.885,"n":3,"o":82.91,"t":"2026-09-23T16:15:00Z","v":500,"vw":82.911},{"c":82.99,"h":83.07,"l":82.99,"n":10,"o":83,"t":"2026-09-23T16:30:00Z","v":672,"vw":83.033333},{"c":82.8,"h":83.11,"l":82.68,"n":105,"o":83.11,"t":"2026-09-23T16:45:00Z","v":8804,"vw":82.843927},{"c":82.8,"h":82.93,"l":82.72,"n":117,"o":82.78,"t":"2026-09-23T17:00:00Z","v":16654,"vw":82.786308},{"c":82.945,"h":82.945,"l":82.62,"n":4,"o":82.62,"t":"2026-09-23T17:15:00Z","v":510,"vw":82.685},{"c":82.99,"h":83.08,"l":82.93,"n":82,"o":83.025,"t":"2026-09-23T17:30:00Z","v":8484,"vw":83.054297},{"c":82.82,"h":82.845,"l":82.82,"n":3,"o":82.845,"t":"2026-09-23T17:45:00Z","v":224,"vw":82.831211},{"c":82.8,"h":82.86,"l":82.8,"n":2,"o":82.86,"t":"2026-09-23T18:00:00Z","v":239,"vw":82.834895},{"c":82.9,"h":82.9,"l":82.9,"n":2,"o":82.9,"t":"2026-09-23T18:15:00Z","v":125,"vw":82.9},{"c":83.315,"h":83.315,"l":83.24,"n":3,"o":83.24,"t":"2026-09-23T18:30:00Z","v":300,"vw":83.278333},{"c":83.19,"h":83.36,"l":83.19,"n":12,"o":83.36,"t":"2026-09-23T18:45:00Z","v":7959,"vw":83.200541},{"c":83.1584,"h":83.21,"l":83.1584,"n":2,"o":83.21,"t":"2026-09-23T19:00:00Z","v":240,"vw":83.1799},{"c":83.17,"h":83.23,"l":83.17,"n":2,"o":83.23,"t":"2026-09-23T19:15:00Z","v":212,"vw":83.201698},{"c":83.395,"h":83.395,"l":83.29,"n":83,"o":83.29,"t":"2026-09-23T19:45:00Z","v":10855,"vw":83.335647},{"c":83.33,"h":83.33,"l":83.33,"n":6,"o":83.33,"t":"2026-09-23T20:00:00Z","v":105,"vw":83.33},{"c":83.41,"h":84.19,"l":83.4,"n":70,"o":84.19,"t":"2026-09-24T13:30:00Z","v":3519,"vw":83.454783},{"c":83.43,"h":83.43,"l":83.41,"n":71,"o":83.41,"t":"2026-09-24T13:45:00Z","v":8036,"vw":83.412041},{"c":83.46,"h":83.48,"l":83.41,"n":30,"o":83.48,"t":"2026-09-24T14:00:00Z","v":4601,"vw":83.417458},{"c":83.62,"h":83.62,"l":83.47,"n":4,"o":83.47,"t":"2026-09-24T14:15:00Z","v":419,"vw":83.564044},{"c":83.7499,"h":83.75,"l":83.5149,"n":19,"o":83.5149,"t":"2026-09-24T14:30:00Z","v":3707,"vw":83.646575},{"c":83.95,"h":83.95,"l":83.74,"n":15,"o":83.7434,"t":"2026-09-24T14:45:00Z","v":1603,"vw":83.761723},{"c":84.08,"h":84.08,"l":83.96,"n":17,"o":83.98,"t":"2026-09-24T15:00:00Z","v":2101,"vw":84.034577},{"c":84.3,"h":84.3,"l":84.3,"n":5,"o":84.3,"t":"2026-09-24T15:15:00Z","v":219,"vw":84.3},{"c":84.4,"h":84.47,"l":84.35,"n":11,"o":84.46,"t":"2026-09-24T15:30:00Z","v":1694,"vw":84.387547},{"c":84.4,"h":84.4,"l":84.36,"n":9,"o":84.4,"t":"2026-09-24T15:45:00Z","v":629,"vw":84.39},{"c":84.35,"h":84.38,"l":84.25,"n":13,"o":84.36,"t":"2026-09-24T16:00:00Z","v":971,"vw":84.331166},{"c":83.335,"h":84.21,"l":83.335,"n":94,"o":84.21,"t":"2026-09-24T16:15:00Z","v":9193,"vw":83.831341},{"c":83.13,"h":83.345,"l":83.13,"n":7,"o":83.34,"t":"2026-09-24T16:30:00Z","v":512,"vw":83.253137},{"c":83.38,"h":83.38,"l":83.305,"n":5,"o":83.305,"t":"2026-09-24T16:45:00Z","v":726,"vw":83.339677},{"c":83.36,"h":83.445,"l":83.25,"n":48,"o":83.3,"t":"2026-09-24T17:00:00Z","v":4593,"vw":83.342118},{"c":83.48,"h":83.53,"l":83.44,"n":4,"o":83.44,"t":"2026-09-24T17:15:00Z","v":456,"vw":83.499298},{"c":83.83,"h":83.83,"l":83.58,"n":7,"o":83.58,"t":"2026-09-24T17:30:00Z","v":632,"vw":83.723962},{"c":83.72,"h":83.88,"l":83.72,"n":24,"o":83.7938,"t":"2026-09-24T17:45:00Z","v":2864,"vw":83.812464},{"c":83.26,"h":83.62,"l":83.26,"n":21,"o":83.62,"t":"2026-09-24T18:00:00Z","v":1478,"vw":83.491653},{"c":83.06,"h":83.305,"l":83.06,"n":10,"o":83.305,"t":"2026-09-24T18:15:00Z","v":1442,"vw":83.173839},{"c":82.89,"h":83.22,"l":82.88,"n":4,"o":83.22,"t":"2026-09-24T18:30:00Z","v":531,"vw":82.979172},{"c":83.02,"h":83.02,"l":82.97,"n":3,"o":82.97,"t":"2026-09-24T18:45:00Z","v":213,"vw":82.995},{"c":83.32,"h":83.32,"l":83.05,"n":28,"o":83.05,"t":"2026-09-24T19:00:00Z","v":5256,"vw":83.149551},{"c":83.39,"h":83.39,"l":83.28,"n":6,"o":83.29,"t":"2026-09-24T19:15:00Z","v":684,"vw":83.338065},{"c":83.39,"h":83.41,"l":83.33,"n":8,"o":83.41,"t":"2026-09-24T19:30:00Z","v":734,"vw":83.376821},{"c":83.39,"h":83.39,"l":83.36,"n":34,"o":83.38,"t":"2026-09-24T19:45:00Z","v":7681,"vw":83.387779},{"c":83.6,"h":83.6,"l":83.6,"n":1,"o":83.6,"t":"2026-09-25T11:30:00Z","v":119,"vw":83.6},{"c":83.8,"h":83.8,"l":83.8,"n":1,"o":83.8,"t":"2026-09-25T12:15:00Z","v":210,"vw":83.8},{"c":82.69,"h":82.85,"l":82.41,"n":45,"o":82.85,"t":"2026-09-25T13:30:00Z","v":10306,"vw":82.773343},{"c":82.71,"h":82.71,"l":82.64,"n":8,"o":82.64,"t":"2026-09-25T13:45:00Z","v":447,"vw":82.67},{"c":82.62,"h":82.76,"l":82.62,"n":17,"o":82.76,"t":"2026-09-25T14:00:00Z","v":1376,"vw":82.704264},{"c":82.83,"h":82.87,"l":82.635,"n":21,"o":82.64,"t":"2026-09-25T14:15:00Z","v":2704,"vw":82.679436},{"c":82.91,"h":82.945,"l":82.83,"n":10,"o":82.88,"t":"2026-09-25T14:30:00Z","v":1324,"vw":82.872979},{"c":82.9,"h":82.955,"l":82.805,"n":22,"o":82.935,"t":"2026-09-25T14:45:00Z","v":1665,"vw":82.874091},{"c":82.845,"h":82.95,"l":82.81,"n":26,"o":82.81,"t":"2026-09-25T15:00:00Z","v":1798,"vw":82.879421},{"c":82.855,"h":82.9,"l":82.78,"n":20,"o":82.85,"t":"2026-09-25T15:15:00Z","v":2544,"vw":82.826683},{"c":82.63,"h":82.91,"l":82.63,"n":11,"o":82.91,"t":"2026-09-25T15:30:00Z","v":1112,"vw":82.7195},{"c":82.33,"h":82.73,"l":82.33,"n":36,"o":82.73,"t":"2026-09-25T15:45:00Z","v":2933,"vw":82.542675},{"c":81.84,"h":82.36,"l":81.84,"n":34,"o":82.35,"t":"2026-09-25T16:00:00Z","v":2750,"vw":82.039272},{"c":81.63,"h":81.89,"l":81.63,"n":25,"o":81.75,"t":"2026-09-25T16:15:00Z","v":2023,"vw":81.772392},{"c":81.97,"h":82.05,"l":81.675,"n":131,"o":81.675,"t":"2026-09-25T16:30:00Z","v":15971,"vw":81.842435},{"c":81.9,"h":81.95,"l":81.9,"n":27,"o":81.9,"t":"2026-09-25T16:45:00Z","v":1636,"vw":81.923584},{"c":81.9,"h":81.94,"l":81.81,"n":9,"o":81.94,"t":"2026-09-25T17:00:00Z","v":769,"vw":81.855825},{"c":81.9,"h":81.935,"l":81.865,"n":11,"o":81.91,"t":"2026-09-25T17:15:00Z","v":1978,"vw":81.885556},{"c":81.95,"h":82.08,"l":81.86,"n":34,"o":81.87,"t":"2026-09-25T17:30:00Z","v":2388,"vw":81.985973},{"c":81.95,"h":82.02,"l":81.8719,"n":12,"o":82.02,"t":"2026-09-25T17:45:00Z","v":848,"vw":81.940271},{"c":82.09,"h":82.11,"l":82.08,"n":10,"o":82.11,"t":"2026-09-25T18:00:00Z","v":1000,"vw":82.088},{"c":82.2,"h":82.2,"l":82,"n":52,"o":82.07,"t":"2026-09-25T18:15:00Z","v":4853,"vw":82.079639},{"c":82.12,"h":82.12,"l":82.04,"n":3,"o":82.04,"t":"2026-09-25T18:30:00Z","v":232,"vw":82.08},{"c":82.24,"h":82.27,"l":82.09,"n":10,"o":82.09,"t":"2026-09-25T18:45:00Z","v":994,"vw":82.157778},{"c":82.48,"h":82.48,"l":82.24,"n":16,"o":82.24,"t":"2026-09-25T19:00:00Z","v":1693,"vw":82.31374},{"c":82.45,"h":82.58,"l":82.45,"n":47,"o":82.58,"t":"2026-09-25T19:15:00Z","v":8377,"vw":82.493619},{"c":82.39,"h":82.495,"l":82.3,"n":40,"o":82.425,"t":"2026-09-25T19:30:00Z","v":3424,"vw":82.39931},{"c":82.36,"h":82.42,"l":82.32,"n":73,"o":82.37,"t":"2026-09-25T19:45:00Z","v":9748,"vw":82.360034},{"c":82.07,"h":82.28,"l":81.88,"n":63,"o":81.91,"t":"2026-09-28T13:30:00Z","v":3198,"vw":82.145525},{"c":82.06,"h":82.2,"l":81.94,"n":38,"o":82.18,"t":"2026-09-28T13:45:00Z","v":3214,"vw":82.084499},{"c":81.88,"h":82.025,"l":81.813,"n":62,"o":81.95,"t":"2026-09-28T14:00:00Z","v":9749,"vw":81.906577},{"c":81.89,"h":81.89,"l":81.78,"n":10,"o":81.84,"t":"2026-09-28T14:15:00Z","v":1347,"vw":81.8168},{"c":81.88,"h":81.88,"l":81.88,"n":4,"o":81.88,"t":"2026-09-28T14:30:00Z","v":502,"vw":81.88},{"c":82.22,"h":82.22,"l":81.99,"n":4,"o":81.99,"t":"2026-09-28T14:45:00Z","v":397,"vw":82.132415},{"c":82.1,"h":82.19,"l":82.1,"n":17,"o":82.18,"t":"2026-09-28T15:00:00Z","v":1887,"vw":82.154856},{"c":82.1,"h":82.16,"l":82.02,"n":15,"o":82.08,"t":"2026-09-28T15:15:00Z","v":1376,"vw":82.087273},{"c":82.19,"h":82.21,"l":82.18,"n":14,"o":82.186,"t":"2026-09-28T15:30:00Z","v":1914,"vw":82.190508},{"c":82.1,"h":82.15,"l":82.1,"n":4,"o":82.15,"t":"2026-09-28T15:45:00Z","v":626,"vw":82.13722},{"c":82.1,"h":82.1,"l":82.1,"n":1,"o":82.1,"t":"2026-09-28T16:00:00Z","v":100,"vw":82.1},{"c":81.275,"h":81.88,"l":81.26,"n":55,"o":81.88,"t":"2026-09-28T16:15:00Z","v":4546,"vw":81.561848},{"c":81.415,"h":81.45,"l":81.285,"n":78,"o":81.3,"t":"2026-09-28T16:30:00Z","v":6363,"vw":81.351758},{"c":81.45,"h":81.5,"l":81.37,"n":28,"o":81.39,"t":"2026-09-28T16:45:00Z","v":2682,"vw":81.423671},{"c":81.01,"h":81.47,"l":80.99,"n":133,"o":81.47,"t":"2026-09-28T17:00:00Z","v":16921,"vw":81.270655},{"c":81.14,"h":81.23,"l":81.06,"n":12,"o":81.06,"t":"2026-09-28T17:15:00Z","v":1441,"vw":81.155284},{"c":81.52,"h":81.52,"l":81.4629,"n":4,"o":81.4629,"t":"2026-09-28T17:30:00Z","v":701,"vw":81.4941},{"c":81.57,"h":81.57,"l":81.37,"n":25,"o":81.42,"t":"2026-09-28T17:45:00Z","v":2249,"vw":81.44797},{"c":81.41,"h":81.41,"l":81.41,"n":2,"o":81.41,"t":"2026-09-28T18:00:00Z","v":224,"vw":81.41},{"c":81.36,"h":81.41,"l":81.36,"n":2,"o":81.41,"t":"2026-09-28T18:15:00Z","v":434,"vw":81.394562},{"c":81.47,"h":81.495,"l":81.3,"n":86,"o":81.46,"t":"2026-09-28T18:45:00Z","v":8926,"vw":81.36148},{"c":81.46,"h":81.46,"l":81.46,"n":3,"o":81.46,"t":"2026-09-28T19:00:00Z","v":208,"vw":81.46},{"c":81.58,"h":81.58,"l":81.54,"n":2,"o":81.54,"t":"2026-09-28T19:15:00Z","v":202,"vw":81.559802},{"c":81.59,"h":81.59,"l":81.56,"n":5,"o":81.56,"t":"2026-09-28T19:30:00Z","v":401,"vw":81.575119},{"c":81.69,"h":81.69,"l":81.63,"n":7,"o":81.63,"t":"2026-09-28T19:45:00Z","v":581,"vw":81.65},{"c":82.3,"h":84,"l":81.67,"n":58,"o":81.67,"t":"2026-09-28T21:00:00Z","v":9505,"vw":82.145812},{"c":81.75,"h":82.2,"l":81.51,"n":277,"o":81.94,"t":"2026-09-28T21:15:00Z","v":22675,"vw":81.908452},{"c":81.74,"h":81.74,"l":81.74,"n":9,"o":81.74,"t":"2026-09-28T21:30:00Z","v":496,"vw":81.74},{"c":81.97,"h":82.1,"l":81.61,"n":588,"o":81.98,"t":"2026-09-28T21:45:00Z","v":42398,"vw":81.836206},{"c":81.78,"h":82,"l":81.77,"n":147,"o":81.8,"t":"2026-09-28T22:00:00Z","v":15843,"vw":81.844048},{"c":81.79,"h":81.95,"l":81.62,"n":127,"o":81.95,"t":"2026-09-28T22:15:00Z","v":20372,"vw":81.880247},{"c":81.79,"h":81.79,"l":81.79,"n":1,"o":81.79,"t":"2026-09-28T22:30:00Z","v":100,"vw":81.79},{"c":81.77,"h":82.3,"l":81.7,"n":151,"o":81.79,"t":"2026-09-28T22:45:00Z","v":13445,"vw":81.925809},{"c":81.79,"h":82,"l":81.75,"n":112,"o":81.95,"t":"2026-09-28T23:00:00Z","v":20206,"vw":81.889867},{"c":82.26,"h":82.26,"l":81.23,"n":221,"o":82,"t":"2026-09-28T23:15:00Z","v":14565,"vw":81.812269},{"c":81.85,"h":82.02,"l":81.72,"n":69,"o":81.73,"t":"2026-09-28T23:30:00Z","v":8575,"vw":81.915146},{"c":82.16,"h":82.16,"l":82.16,"n":4,"o":82.16,"t":"2026-09-29T08:00:00Z","v":1032,"vw":82.16},{"c":82.02,"h":82.02,"l":82.02,"n":2,"o":82.02,"t":"2026-09-29T09:00:00Z","v":995,"vw":82.02},{"c":81,"h":81,"l":81,"n":6,"o":81,"t":"2026-09-29T12:30:00Z","v":112,"vw":81},{"c":80.62,"h":81.21,"l":80.48,"n":89,"o":81.21,"t":"2026-09-29T13:30:00Z","v":16451,"vw":80.989754},{"c":80.68,"h":80.71,"l":80.68,"n":16,"o":80.71,"t":"2026-09-29T13:45:00Z","v":1159,"vw":80.69},{"c":80.865,"h":81.1,"l":80.72,"n":37,"o":80.72,"t":"2026-09-29T14:00:00Z","v":5388,"vw":80.880522},{"c":80.76,"h":80.9,"l":80.73,"n":46,"o":80.885,"t":"2026-09-29T14:15:00Z","v":4534,"vw":80.845383},{"c":80.8,"h":80.88,"l":80.75,"n":9,"o":80.75,"t":"2026-09-29T14:30:00Z","v":738,"vw":80.794286},{"c":80.89,"h":80.9,"l":80.85,"n":10,"o":80.9,"t":"2026-09-29T14:45:00Z","v":1280,"vw":80.89293},{"c":80.99,"h":81.025,"l":80.9,"n":24,"o":80.9,"t":"2026-09-29T15:00:00Z","v":9135,"vw":80.911773},{"c":81.06,"h":81.06,"l":80.99,"n":8,"o":81,"t":"2026-09-29T15:15:00Z","v":825,"vw":81.034138},{"c":81.13,"h":81.13,"l":81.05,"n":3,"o":81.05,"t":"2026-09-29T15:30:00Z","v":330,"vw":81.103788},{"c":80.98,"h":81.06,"l":80.88,"n":52,"o":81.06,"t":"2026-09-29T15:45:00Z","v":6606,"vw":80.987763},{"c":81.1,"h":81.14,"l":81.1,"n":3,"o":81.14,"t":"2026-09-29T16:00:00Z","v":1613,"vw":81.1025},{"c":81.08,"h":81.16,"l":81.08,"n":12,"o":81.16,"t":"2026-09-29T16:15:00Z","v":1193,"vw":81.11},{"c":81.1,"h":81.11,"l":81.1,"n":3,"o":81.11,"t":"2026-09-29T16:30:00Z","v":201,"vw":81.105},{"c":81.1488,"h":81.18,"l":81.09,"n":8,"o":81.18,"t":"2026-09-29T16:45:00Z","v":1106,"vw":81.134247},{"c":81.13,"h":81.26,"l":81.13,"n":9,"o":81.22,"t":"2026-09-29T17:00:00Z","v":711,"vw":81.18945},{"c":81.22,"h":81.22,"l":81.14,"n":4,"o":81.14,"t":"2026-09-29T17:15:00Z","v":308,"vw":81.18},{"c":81.24,"h":81.24,"l":81.19,"n":13,"o":81.22,"t":"2026-09-29T17:30:00Z","v":807,"vw":81.223299},{"c":81.115,"h":81.18,"l":81.115,"n":58,"o":81.18,"t":"2026-09-29T17:45:00Z","v":4904,"vw":81.131645},{"c":80.98,"h":81.14,"l":80.98,"n":5,"o":81.14,"t":"2026-09-29T18:00:00Z","v":400,"vw":81.048257},{"c":80.99,"h":80.99,"l":80.98,"n":8,"o":80.98,"t":"2026-09-29T18:15:00Z","v":408,"vw":80.985},{"c":80.82,"h":80.82,"l":80.82,"n":3,"o":80.82,"t":"2026-09-29T18:30:00Z","v":171,"vw":80.82},{"c":80.91,"h":80.91,"l":80.895,"n":2,"o":80.895,"t":"2026-09-29T18:45:00Z","v":400,"vw":80.89875},{"c":80.91,"h":80.91,"l":80.885,"n":8,"o":80.885,"t":"2026-09-29T19:00:00Z","v":1202,"vw":80.900152},{"c":80.93,"h":80.93,"l":80.91,"n":3,"o":80.91,"t":"2026-09-29T19:15:00Z","v":201,"vw":80.92},{"c":80.89,"h":80.89,"l":80.8,"n":30,"o":80.83,"t":"2026-09-29T19:45:00Z","v":3816,"vw":80.827237},{"c":80.81,"h":81.87,"l":80.8,"n":107,"o":81,"t":"2026-09-29T20:30:00Z","v":18874,"vw":81.158056},{"c":80.5,"h":80.53,"l":80.5,"n":13,"o":80.53,"t":"2026-09-29T20:45:00Z","v":2037,"vw":80.515666},{"c":80.8,"h":80.8,"l":80.56,"n":22,"o":80.8,"t":"2026-09-29T22:00:00Z","v":1640,"vw":80.74},{"c":80.96,"h":80.96,"l":80.96,"n":4,"o":80.96,"t":"2026-09-30T09:30:00Z","v":631,"vw":80.96},{"c":82.16,"h":82.32,"l":82.16,"n":2,"o":82.32,"t":"2026-09-30T13:15:00Z","v":200,"vw":82.24},{"c":82.54,"h":82.6,"l":81.1,"n":79,"o":81.1,"t":"2026-09-30T13:30:00Z","v":9548,"vw":82.1645},{"c":82.33,"h":82.52,"l":81.84,"n":59,"o":82.52,"t":"2026-09-30T13:45:00Z","v":6170,"vw":82.366251},{"c":82.39,"h":82.41,"l":82.31,"n":21,"o":82.41,"t":"2026-09-30T14:00:00Z","v":2672,"vw":82.348572},{"c":82.52,"h":82.68,"l":82.51,"n":20,"o":82.51,"t":"2026-09-30T14:15:00Z","v":1812,"vw":82.592909},{"c":82.44,"h":82.49,"l":82.435,"n":14,"o":82.435,"t":"2026-09-30T14:30:00Z","v":2596,"vw":82.464386},{"c":82.6,"h":82.64,"l":82.49,"n":36,"o":82.49,"t":"2026-09-30T14:45:00Z","v":4188,"vw":82.568255},{"c":82.405,"h":82.58,"l":82.36,"n":81,"o":82.58,"t":"2026-09-30T15:00:00Z","v":10425,"vw":82.452841},{"c":82.35,"h":82.5,"l":82.35,"n":18,"o":82.5,"t":"2026-09-30T15:15:00Z","v":2978,"vw":82.440418},{"c":82.375,"h":82.4,"l":82.2,"n":22,"o":82.27,"t":"2026-09-30T15:30:00Z","v":2808,"vw":82.319564},{"c":82.3,"h":82.38,"l":82.3,"n":3,"o":82.38,"t":"2026-09-30T15:45:00Z","v":201,"vw":82.34},{"c":82.32,"h":82.32,"l":82.28,"n":5,"o":82.31,"t":"2026-09-30T16:00:00Z","v":1167,"vw":82.308542},{"c":82.24,"h":82.24,"l":82.24,"n":2,"o":82.24,"t":"2026-09-30T16:15:00Z","v":121,"vw":82.24},{"c":82.24,"h":82.3399,"l":82.24,"n":12,"o":82.27,"t":"2026-09-30T16:30:00Z","v":1056,"vw":82.287252},{"c":82.25,"h":82.265,"l":82.25,"n":3,"o":82.265,"t":"2026-09-30T16:45:00Z","v":248,"vw":82.2575},{"c":82.12,"h":82.12,"l":82.11,"n":2,"o":82.11,"t":"2026-09-30T17:00:00Z","v":200,"vw":82.115},{"c":82.16,"h":82.16,"l":82.16,"n":1,"o":82.16,"t":"2026-09-30T17:15:00Z","v":100,"vw":82.16},{"c":82.18,"h":82.21,"l":82.17,"n":4,"o":82.17,"t":"2026-09-30T17:30:00Z","v":505,"vw":82.194091},{"c":82.14,"h":82.225,"l":82.115,"n":12,"o":82.1835,"t":"2026-09-30T17:45:00Z","v":1055,"vw":82.145354},{"c":82.16,"h":82.16,"l":82.16,"n":1,"o":82.16,"t":"2026-09-30T18:00:00Z","v":136,"vw":82.16},{"c":82.1,"h":82.1,"l":82.1,"n":2,"o":82.1,"t":"2026-09-30T18:30:00Z","v":111,"vw":82.1},{"c":82.09,"h":82.09,"l":82.06,"n":4,"o":82.06,"t":"2026-09-30T18:45:00Z","v":380,"vw":82.076667},{"c":82.005,"h":82.035,"l":82.005,"n":3,"o":82.035,"t":"2026-09-30T19:00:00Z","v":201,"vw":82.02},{"c":82.09,"h":82.09,"l":82,"n":15,"o":82,"t":"2026-09-30T19:15:00Z","v":963,"vw":82.044464},{"c":82,"h":82.05,"l":82,"n":2,"o":82.05,"t":"2026-09-30T19:30:00Z","v":200,"vw":82.025},{"c":82.07,"h":82.07,"l":81.97,"n":29,"o":81.98,"t":"2026-09-30T19:45:00Z","v":4187,"vw":82.039464},{"c":82.03,"h":82.03,"l":82.03,"n":6,"o":82.03,"t":"2026-09-30T20:00:00Z","v":106,"vw":82.03},{"c":82.1,"h":82.1,"l":82.1,"n":5,"o":82.1,"t":"2026-09-30T20:15:00Z","v":3985,"vw":82.1},{"c":82,"h":83,"l":81.91,"n":353,"o":82.8,"t":"2026-09-30T20:30:00Z","v":50911,"vw":82.218817},{"c":82.09,"h":82.28,"l":81.95,"n":160,"o":82.05,"t":"2026-09-30T20:45:00Z","v":8926,"vw":82.037169},{"c":82.09,"h":82.14,"l":82.09,"n":4,"o":82.14,"t":"2026-09-30T21:45:00Z","v":4487,"vw":82.134672},{"c":92.57,"h":92.57,"l":92.57,"n":1,"o":92.57,"t":"2026-10-01T12:00:00Z","v":200,"vw":92.57},{"c":81.99,"h":82,"l":81.71,"n":118,"o":82,"t":"2026-10-01T13:30:00Z","v":10378,"vw":81.873584},{"c":82.1799,"h":82.1799,"l":82.03,"n":9,"o":82.03,"t":"2026-10-01T13:45:00Z","v":661,"vw":82.124884},{"c":82.2656,"h":82.2656,"l":82.13,"n":77,"o":82.215,"t":"2026-10-01T14:00:00Z","v":7747,"vw":82.170985},{"c":82.24,"h":82.26,"l":82.19,"n":16,"o":82.26,"t":"2026-10-01T14:15:00Z","v":3135,"vw":82.24649},{"c":82.32,"h":82.33,"l":82.12,"n":22,"o":82.14,"t":"2026-10-01T14:30:00Z","v":3440,"vw":82.204654},{"c":82.31,"h":82.3741,"l":82.09,"n":51,"o":82.28,"t":"2026-10-01T14:45:00Z","v":4108,"vw":82.196906},{"c":82.4,"h":82.41,"l":82.25,"n":41,"o":82.3,"t":"2026-10-01T15:00:00Z","v":4810,"vw":82.331748},{"c":82.47,"h":82.52,"l":82.355,"n":27,"o":82.355,"t":"2026-10-01T15:15:00Z","v":2677,"vw":82.470275},{"c":82.56,"h":82.56,"l":82.52,"n":2,"o":82.52,"t":"2026-10-01T15:30:00Z","v":251,"vw":82.544064},{"c":82.46,"h":82.68,"l":82.46,"n":33,"o":82.55,"t":"2026-10-01T15:45:00Z","v":4036,"vw":82.628163},{"c":82.14,"h":82.41,"l":82.14,"n":20,"o":82.41,"t":"2026-10-01T16:00:00Z","v":2178,"vw":82.255704},{"c":82.11,"h":82.17,"l":82.11,"n":6,"o":82.16,"t":"2026-10-01T16:15:00Z","v":1215,"vw":82.15396},{"c":82.17,"h":82.17,"l":82.17,"n":5,"o":82.17,"t":"2026-10-01T16:30:00Z","v":309,"vw":82.17},{"c":82.23,"h":82.32,"l":82.23,"n":41,"o":82.28,"t":"2026-10-01T16:45:00Z","v":5014,"vw":82.281644},{"c":82.32,"h":82.32,"l":82.22,"n":8,"o":82.22,"t":"2026-10-01T17:00:00Z","v":473,"vw":82.2625},{"c":82.21,"h":82.35,"l":82.21,"n":5,"o":82.35,"t":"2026-10-01T17:15:00Z","v":265,"vw":82.28},{"c":82.31,"h":82.31,"l":82.24,"n":6,"o":82.25,"t":"2026-10-01T17:30:00Z","v":604,"vw":82.263642},{"c":82.86,"h":82.86,"l":82.34,"n":15,"o":82.37,"t":"2026-10-01T17:45:00Z","v":994,"vw":82.570833},{"c":82.82,"h":82.93,"l":82.25,"n":59,"o":82.66,"t":"2026-10-01T18:00:00Z","v":5233,"vw":82.769503},{"c":82.71,"h":82.89,"l":82.71,"n":11,"o":82.89,"t":"2026-10-01T18:15:00Z","v":1605,"vw":82.764494},{"c":82.91,"h":82.91,"l":82.8,"n":7,"o":82.83,"t":"2026-10-01T18:30:00Z","v":1218,"vw":82.854805},{"c":82.88,"h":82.88,"l":82.8001,"n":6,"o":82.8001,"t":"2026-10-01T18:45:00Z","v":591,"vw":82.829211},{"c":82.82,"h":82.84,"l":82.76,"n":18,"o":82.8,"t":"2026-10-01T19:00:00Z","v":2100,"vw":82.81},{"c":82.91,"h":82.92,"l":82.83,"n":7,"o":82.92,"t":"2026-10-01T19:15:00Z","v":815,"vw":82.894442},{"c":82.88,"h":82.98,"l":82.82,"n":31,"o":82.91,"t":"2026-10-01T19:30:00Z","v":3579,"vw":82.895843},{"c":82.97,"h":83,"l":82.81,"n":42,"o":82.91,"t":"2026-10-01T19:45:00Z","v":4610,"vw":82.94561},{"c":82.96,"h":83.53,"l":82.5,"n":46,"o":83.05,"t":"2026-10-01T20:30:00Z","v":3215,"vw":83.035721},{"c":83.06,"h":83.06,"l":83.06,"n":2,"o":83.06,"t":"2026-10-01T22:45:00Z","v":1001,"vw":83.06},{"c":82.7,"h":83.14,"l":82.7,"n":17,"o":82.97,"t":"2026-10-02T09:30:00Z","v":6187,"vw":83.096257},{"c":81.55,"h":81.79,"l":81.41,"n":66,"o":81.79,"t":"2026-10-02T13:30:00Z","v":5812,"vw":81.585744},{"c":81.2,"h":81.61,"l":81.2,"n":20,"o":81.56,"t":"2026-10-02T13:45:00Z","v":1550,"vw":81.502259},{"c":80.93,"h":80.93,"l":80.93,"n":1,"o":80.93,"t":"2026-10-02T14:00:00Z","v":100,"vw":80.93},{"c":80.66,"h":80.9,"l":80.66,"n":7,"o":80.9,"t":"2026-10-02T14:15:00Z","v":573,"vw":80.820777},{"c":81.065,"h":81.065,"l":80.79,"n":17,"o":80.86,"t":"2026-10-02T14:30:00Z","v":1602,"vw":80.850338},{"c":81.185,"h":81.28,"l":81.185,"n":14,"o":81.19,"t":"2026-10-02T14:45:00Z","v":1085,"vw":81.220171},{"c":81.35,"h":81.35,"l":81.11,"n":18,"o":81.11,"t":"2026-10-02T15:00:00Z","v":1980,"vw":81.270189},{"c":81.19,"h":81.31,"l":81.19,"n":3,"o":81.31,"t":"2026-10-02T15:15:00Z","v":203,"vw":81.25},{"c":81.18,"h":81.18,"l":81.13,"n":2,"o":81.13,"t":"2026-10-02T15:30:00Z","v":1665,"vw":81.175495},{"c":81.39,"h":81.44,"l":81.245,"n":4,"o":81.245,"t":"2026-10-02T15:45:00Z","v":400,"vw":81.33375},{"c":81.48,"h":81.48,"l":81.48,"n":2,"o":81.48,"t":"2026-10-02T16:00:00Z","v":101,"vw":81.48},{"c":81.74,"h":81.74,"l":81.42,"n":6,"o":81.42,"t":"2026-10-02T16:15:00Z","v":411,"vw":81.511933},{"c":81.6975,"h":81.72,"l":81.67,"n":194,"o":81.708,"t":"2026-10-02T16:30:00Z","v":5874,"vw":81.6969},{"c":81.74,"h":81.74,"l":81.7,"n":14,"o":81.725,"t":"2026-10-02T16:45:00Z","v":1058,"vw":81.722222},{"c":81.8,"h":81.8,"l":81.72,"n":33,"o":81.76,"t":"2026-10-02T17:00:00Z","v":5617,"vw":81.747022},{"c":81.83,"h":81.83,"l":81.7,"n":13,"o":81.73,"t":"2026-10-02T17:15:00Z","v":921,"vw":81.741428},{"c":81.81,"h":81.81,"l":81.6884,"n":7,"o":81.6884,"t":"2026-10-02T17:30:00Z","v":792,"vw":81.766296},{"c":81.76,"h":81.78,"l":81.71,"n":45,"o":81.71,"t":"2026-10-02T17:45:00Z","v":2893,"vw":81.766765},{"c":81.825,"h":81.85,"l":81.825,"n":7,"o":81.85,"t":"2026-10-02T18:00:00Z","v":534,"vw":81.83705},{"c":81.78,"h":82.055,"l":81.78,"n":58,"o":81.85,"t":"2026-10-02T18:15:00Z","v":2693,"vw":81.900709},{"c":81.8,"h":81.8,"l":81.8,"n":3,"o":81.8,"t":"2026-10-02T18:30:00Z","v":378,"vw":81.8},{"c":81.92,"h":81.92,"l":81.8,"n":23,"o":81.8,"t":"2026-10-02T18:45:00Z","v":1833,"vw":81.885786},{"c":81.99,"h":81.99,"l":81.86,"n":14,"o":81.86,"t":"2026-10-02T19:00:00Z","v":1022,"vw":81.902979},{"c":82.025,"h":82.08,"l":81.96,"n":32,"o":82,"t":"2026-10-02T19:15:00Z","v":2636,"vw":82.009348},{"c":82.19,"h":82.19,"l":82.075,"n":53,"o":82.1,"t":"2026-10-02T19:30:00Z","v":2374,"vw":82.149826},{"c":82.21,"h":82.215,"l":82.13,"n":55,"o":82.14,"t":"2026-10-02T19:45:00Z","v":6080,"vw":82.177857},{"c":82.13,"h":82.13,"l":82.13,"n":5,"o":82.13,"t":"2026-10-02T20:00:00Z","v":205,"vw":82.13},{"c":82.2,"h":82.2,"l":82.2,"n":6,"o":82.2,"t":"2026-10-02T23:45:00Z","v":2004,"vw":82.2},{"c":81.91,"h":82.13,"l":81.89,"n":46,"o":82.13,"t":"2026-10-05T13:30:00Z","v":2288,"vw":81.956586},{"c":81.79,"h":81.81,"l":81.79,"n":6,"o":81.81,"t":"2026-10-05T13:45:00Z","v":211,"vw":81.8},{"c":81.75,"h":81.81,"l":81.75,"n":12,"o":81.81,"t":"2026-10-05T14:00:00Z","v":548,"vw":81.786667},{"c":81.74,"h":81.86,"l":81.74,"n":10,"o":81.8599,"t":"2026-10-05T14:15:00Z","v":1489,"vw":81.834687},{"c":81.95,"h":81.95,"l":81.72,"n":6,"o":81.72,"t":"2026-10-05T14:30:00Z","v":332,"vw":81.843333},{"c":82.01,"h":82.07,"l":82.01,"n":14,"o":82.02,"t":"2026-10-05T14:45:00Z","v":928,"vw":82.025332},{"c":82.24,"h":82.3,"l":82.1,"n":26,"o":82.1,"t":"2026-10-05T15:00:00Z","v":1929,"vw":82.218611},{"c":82.23,"h":82.29,"l":82.2,"n":16,"o":82.2527,"t":"2026-10-05T15:15:00Z","v":2295,"vw":82.242343},{"c":82.21,"h":82.21,"l":82.13,"n":4,"o":82.13,"t":"2026-10-05T15:30:00Z","v":351,"vw":82.153121},{"c":81.92,"h":82.16,"l":81.87,"n":8,"o":82.16,"t":"2026-10-05T15:45:00Z","v":846,"vw":82.038634},{"c":81.88,"h":81.92,"l":81.88,"n":2,"o":81.92,"t":"2026-10-05T16:00:00Z","v":200,"vw":81.9},{"c":81.77,"h":81.87,"l":81.77,"n":6,"o":81.83,"t":"2026-10-05T16:15:00Z","v":663,"vw":81.805794},{"c":81.86,"h":81.895,"l":81.84,"n":5,"o":81.84,"t":"2026-10-05T16:30:00Z","v":500,"vw":81.876},{"c":81.88,"h":81.91,"l":81.88,"n":8,"o":81.9,"t":"2026-10-05T16:45:00Z","v":721,"vw":81.887143},{"c":81.945,"h":82.045,"l":81.93,"n":9,"o":82.045,"t":"2026-10-05T17:00:00Z","v":700,"vw":81.96},{"c":81.84,"h":81.89,"l":81.84,"n":6,"o":81.85,"t":"2026-10-05T17:15:00Z","v":968,"vw":81.846645},{"c":81.815,"h":81.815,"l":81.72,"n":13,"o":81.8,"t":"2026-10-05T17:30:00Z","v":1102,"vw":81.7593},{"c":81.84,"h":81.84,"l":81.76,"n":4,"o":81.77,"t":"2026-10-05T17:45:00Z","v":591,"vw":81.780152},{"c":81.98,"h":81.98,"l":81.98,"n":1,"o":81.98,"t":"2026-10-05T18:00:00Z","v":100,"vw":81.98},{"c":81.92,"h":81.96,"l":81.9,"n":6,"o":81.96,"t":"2026-10-05T18:15:00Z","v":370,"vw":81.926667},{"c":81.62,"h":81.74,"l":81.62,"n":2,"o":81.74,"t":"2026-10-05T18:30:00Z","v":200,"vw":81.68},{"c":81.56,"h":81.6,"l":81.54,"n":5,"o":81.6,"t":"2026-10-05T18:45:00Z","v":575,"vw":81.556},{"c":81.58,"h":81.59,"l":81.55,"n":4,"o":81.55,"t":"2026-10-05T19:00:00Z","v":352,"vw":81.573333},{"c":81.54,"h":81.54,"l":81.5201,"n":4,"o":81.5201,"t":"2026-10-05T19:15:00Z","v":456,"vw":81.52755},{"c":81.58,"h":81.58,"l":81.54,"n":26,"o":81.55,"t":"2026-10-05T19:30:00Z","v":1389,"vw":81.559},{"c":81.63,"h":81.63,"l":81.6,"n":24,"o":81.605,"t":"2026-10-05T19:45:00Z","v":2844,"vw":81.625691},{"c":81.63,"h":81.63,"l":81.63,"n":4,"o":81.63,"t":"2026-10-05T20:00:00Z","v":203,"vw":81.63},{"c":82.07,"h":82.4,"l":81.55,"n":231,"o":81.7,"t":"2026-10-05T20:15:00Z","v":19266,"vw":81.773796},{"c":81.81,"h":81.81,"l":81.6,"n":126,"o":81.66,"t":"2026-10-05T20:30:00Z","v":3877,"vw":81.664802},{"c":81.8,"h":81.8,"l":81.8,"n":1,"o":81.8,"t":"2026-10-05T20:45:00Z","v":108,"vw":81.8},{"c":81.63,"h":81.99,"l":81.55,"n":149,"o":81.66,"t":"2026-10-05T21:30:00Z","v":12004,"vw":81.671845},{"c":81.66,"h":81.66,"l":81.56,"n":9,"o":81.61,"t":"2026-10-05T21:45:00Z","v":670,"vw":81.583886},{"c":81.71,"h":81.71,"l":81.71,"n":7,"o":81.71,"t":"2026-10-05T22:30:00Z","v":318,"vw":81.71},{"c":81.66,"h":81.66,"l":81.54,"n":9,"o":81.54,"t":"2026-10-05T22:45:00Z","v":866,"vw":81.565169},{"c":81.8,"h":83,"l":81.6,"n":110,"o":81.66,"t":"2026-10-05T23:45:00Z","v":7973,"vw":81.828141},{"c":81.8,"h":81.8,"l":81.7,"n":4,"o":81.7,"t":"2026-10-06T11:00:00Z","v":370,"vw":81.73413},{"c":81.0999,"h":81.16,"l":80.94,"n":88,"o":80.94,"t":"2026-10-06T13:30:00Z","v":8721,"vw":81.044357},{"c":81.02,"h":81.04,"l":80.94,"n":13,"o":80.94,"t":"2026-10-06T13:45:00Z","v":846,"vw":80.976641},{"c":81,"h":81,"l":81,"n":4,"o":81,"t":"2026-10-06T14:00:00Z","v":336,"vw":81},{"c":81.02,"h":81.0551,"l":81.01,"n":6,"o":81.0214,"t":"2026-10-06T14:15:00Z","v":1458,"vw":81.044796},{"c":81.08,"h":81.18,"l":81.04,"n":12,"o":81.08,"t":"2026-10-06T14:30:00Z","v":1501,"vw":81.092647},{"c":81.09,"h":81.09,"l":81,"n":5,"o":81.05,"t":"2026-10-06T14:45:00Z","v":610,"vw":81.048333},{"c":81.15,"h":81.15,"l":81.03,"n":15,"o":81.0832,"t":"2026-10-06T15:00:00Z","v":3976,"vw":81.037597},{"c":81.17,"h":81.17,"l":81.08,"n":4,"o":81.13,"t":"2026-10-06T15:15:00Z","v":424,"vw":81.124811},{"c":81.42,"h":81.42,"l":81.42,"n":2,"o":81.42,"t":"2026-10-06T15:30:00Z","v":200,"vw":81.42},{"c":81.37,"h":81.41,"l":81.37,"n":11,"o":81.39,"t":"2026-10-06T15:45:00Z","v":794,"vw":81.392},{"c":81.58,"h":81.595,"l":81.54,"n":10,"o":81.54,"t":"2026-10-06T16:00:00Z","v":4094,"vw":81.565892},{"c":81.75,"h":81.75,"l":81.75,"n":3,"o":81.75,"t":"2026-10-06T16:15:00Z","v":202,"vw":81.75},{"c":81.9,"h":81.9,"l":81.89,"n":3,"o":81.89,"t":"2026-10-06T16:30:00Z","v":241,"vw":81.895},{"c":82.05,"h":82.05,"l":82.05,"n":1,"o":82.05,"t":"2026-10-06T17:00:00Z","v":100,"vw":82.05},{"c":82.16,"h":82.16,"l":82.03,"n":7,"o":82.07,"t":"2026-10-06T17:15:00Z","v":656,"vw":82.108},{"c":82.22,"h":82.22,"l":82.16,"n":3,"o":82.16,"t":"2026-10-06T17:30:00Z","v":300,"vw":82.196667},{"c":82.15,"h":82.15,"l":82.12,"n":4,"o":82.14,"t":"2026-10-06T17:45:00Z","v":301,"vw":82.136667},{"c":82.12,"h":82.2,"l":82.11,"n":4,"o":82.2,"t":"2026-10-06T18:00:00Z","v":400,"vw":82.1575},{"c":82.24,"h":82.24,"l":82.192,"n":8,"o":82.192,"t":"2026-10-06T18:15:00Z","v":466,"vw":82.2155},{"c":82.33,"h":82.33,"l":82.33,"n":1,"o":82.33,"t":"2026-10-06T18:30:00Z","v":100,"vw":82.33},{"c":82.41,"h":82.41,"l":82.41,"n":1,"o":82.41,"t":"2026-10-06T19:00:00Z","v":100,"vw":82.41},{"c":82.46,"h":82.5,"l":82.42,"n":23,"o":82.42,"t":"2026-10-06T19:15:00Z","v":1901,"vw":82.45604},{"c":82.48,"h":82.48,"l":82.42,"n":9,"o":82.46,"t":"2026-10-06T19:30:00Z","v":613,"vw":82.461667},{"c":82.525,"h":82.59,"l":82.48,"n":26,"o":82.51,"t":"2026-10-06T19:45:00Z","v":4218,"vw":82.557789},{"c":83.05,"h":83.05,"l":82.93,"n":21,"o":82.93,"t":"2026-10-07T13:30:00Z","v":1246,"vw":82.965991},{"c":82.78,"h":82.8,"l":82.69,"n":15,"o":82.7,"t":"2026-10-07T14:00:00Z","v":1178,"vw":82.736493},{"c":82.73,"h":82.81,"l":82.71,"n":13,"o":82.77,"t":"2026-10-07T14:15:00Z","v":1003,"vw":82.74864},{"c":82.46,"h":82.53,"l":82.46,"n":3,"o":82.53,"t":"2026-10-07T14:30:00Z","v":400,"vw":82.5125},{"c":82.4601,"h":82.675,"l":82.4601,"n":11,"o":82.675,"t":"2026-10-07T14:45:00Z","v":1157,"vw":82.602159},{"c":82.6,"h":82.62,"l":82.51,"n":16,"o":82.62,"t":"2026-10-07T15:00:00Z","v":1418,"vw":82.558089},{"c":82.6,"h":82.6222,"l":82.5901,"n":11,"o":82.61,"t":"2026-10-07T15:15:00Z","v":1224,"vw":82.609889},{"c":82.54,"h":82.54,"l":82.43,"n":39,"o":82.43,"t":"2026-10-07T15:30:00Z","v":3847,"vw":82.501245},{"c":82.34,"h":82.4,"l":82.34,"n":12,"o":82.36,"t":"2026-10-07T15:45:00Z","v":960,"vw":82.365},{"c":82.1,"h":82.28,"l":82.1,"n":22,"o":82.28,"t":"2026-10-07T16:00:00Z","v":1286,"vw":82.217425},{"c":82.18,"h":82.18,"l":82.18,"n":2,"o":82.18,"t":"2026-10-07T16:15:00Z","v":201,"vw":82.18},{"c":82.16,"h":82.225,"l":82.16,"n":7,"o":82.225,"t":"2026-10-07T16:30:00Z","v":968,"vw":82.202895},{"c":82.14,"h":82.14,"l":82.14,"n":1,"o":82.14,"t":"2026-10-07T16:45:00Z","v":100,"vw":82.14},{"c":82.04,"h":82.04,"l":82.04,"n":2,"o":82.04,"t":"2026-10-07T17:00:00Z","v":250,"vw":82.04},{"c":81.85,"h":81.86,"l":81.84,"n":8,"o":81.84,"t":"2026-10-07T17:15:00Z","v":626,"vw":81.855},{"c":81.68,"h":81.77,"l":81.68,"n":22,"o":81.77,"t":"2026-10-07T17:30:00Z","v":1870,"vw":81.730588},{"c":81.72,"h":81.76,"l":81.59,"n":15,"o":81.61,"t":"2026-10-07T17:45:00Z","v":1002,"vw":81.657143},{"c":81.89,"h":81.89,"l":81.85,"n":4,"o":81.85,"t":"2026-10-07T18:00:00Z","v":301,"vw":81.876667},{"c":81.87,"h":81.87,"l":81.825,"n":2,"o":81.825,"t":"2026-10-07T18:15:00Z","v":250,"vw":81.843},{"c":82.01,"h":82.01,"l":81.94,"n":16,"o":81.95,"t":"2026-10-07T18:30:00Z","v":1400,"vw":81.991667},{"c":82.01,"h":82.06,"l":82.01,"n":9,"o":82.05,"t":"2026-10-07T18:45:00Z","v":900,"vw":82.045556},{"c":82.16,"h":82.34,"l":82.03,"n":35,"o":82.03,"t":"2026-10-07T19:00:00Z","v":3345,"vw":82.237653},{"c":82.22,"h":82.25,"l":82.15,"n":17,"o":82.15,"t":"2026-10-07T19:15:00Z","v":1626,"vw":82.179546},{"c":82.22,"h":82.22,"l":82.12,"n":22,"o":82.18,"t":"2026-10-07T19:30:00Z","v":1861,"vw":82.185003},{"c":82.19,"h":82.23,"l":82.14,"n":34,"o":82.23,"t":"2026-10-07T19:45:00Z","v":6006,"vw":82.195263},{"c":83.4,"h":83.46,"l":83.22,"n":110,"o":83.26,"t":"2026-10-08T13:30:00Z","v":14758,"vw":83.352746},{"c":83.43,"h":83.46,"l":83.4,"n":18,"o":83.405,"t":"2026-10-08T13:45:00Z","v":1110,"vw":83.430025},{"c":83.57,"h":83.57,"l":83.57,"n":2,"o":83.57,"t":"2026-10-08T14:00:00Z","v":335,"vw":83.57},{"c":83.48,"h":83.48,"l":83.455,"n":3,"o":83.455,"t":"2026-10-08T14:15:00Z","v":216,"vw":83.4675},{"c":83.65,"h":83.65,"l":83.47,"n":8,"o":83.47,"t":"2026-10-08T14:30:00Z","v":951,"vw":83.517404},{"c":83.76,"h":83.76,"l":83.76,"n":1,"o":83.76,"t":"2026-10-08T14:45:00Z","v":100,"vw":83.76},{"c":83.95,"h":83.96,"l":83.81,"n":8,"o":83.81,"t":"2026-10-08T15:00:00Z","v":774,"vw":83.922},{"c":83.92,"h":83.92,"l":83.92,"n":1,"o":83.92,"t":"2026-10-08T15:15:00Z","v":100,"vw":83.92},{"c":83.91,"h":84.01,"l":83.91,"n":9,"o":83.98,"t":"2026-10-08T15:30:00Z","v":546,"vw":83.958},{"c":83.935,"h":83.98,"l":83.91,"n":11,"o":83.91,"t":"2026-10-08T15:45:00Z","v":1185,"vw":83.938006},{"c":83.82,"h":83.89,"l":83.82,"n":7,"o":83.88,"t":"2026-10-08T16:00:00Z","v":465,"vw":83.8575},{"c":83.17,"h":83.81,"l":82.86,"n":168,"o":83.79,"t":"2026-10-08T16:15:00Z","v":19850,"vw":83.373361},{"c":83.255,"h":83.35,"l":83.18,"n":15,"o":83.18,"t":"2026-10-08T16:30:00Z","v":1145,"vw":83.275122},{"c":83.15,"h":83.16,"l":83.09,"n":41,"o":83.14,"t":"2026-10-08T16:45:00Z","v":3579,"vw":83.133321},{"c":83.275,"h":83.275,"l":83.095,"n":12,"o":83.16,"t":"2026-10-08T17:00:00Z","v":1186,"vw":83.153078},{"c":83.27,"h":83.27,"l":83.15,"n":21,"o":83.17,"t":"2026-10-08T17:15:00Z","v":2600,"vw":83.185851},{"c":83.39,"h":83.39,"l":83.39,"n":1,"o":83.39,"t":"2026-10-08T17:30:00Z","v":200,"vw":83.39},{"c":83.7,"h":83.77,"l":83.35,"n":83,"o":83.35,"t":"2026-10-08T18:00:00Z","v":24276,"vw":83.61995},{"c":83.68,"h":83.68,"l":83.68,"n":2,"o":83.68,"t":"2026-10-08T18:15:00Z","v":115,"vw":83.68},{"c":83.78,"h":83.78,"l":83.69,"n":3,"o":83.69,"t":"2026-10-08T18:30:00Z","v":531,"vw":83.744},{"c":83.605,"h":83.7,"l":83.605,"n":5,"o":83.7,"t":"2026-10-08T18:45:00Z","v":587,"vw":83.643},{"c":83.75,"h":83.75,"l":83.75,"n":3,"o":83.75,"t":"2026-10-08T19:00:00Z","v":176,"vw":83.75},{"c":83.5412,"h":83.64,"l":83.5412,"n":10,"o":83.625,"t":"2026-10-08T19:15:00Z","v":801,"vw":83.59022},{"c":83.58,"h":83.58,"l":83.54,"n":10,"o":83.54,"t":"2026-10-08T19:30:00Z","v":1038,"vw":83.544049},{"c":83.48,"h":83.62,"l":83.48,"n":30,"o":83.54,"t":"2026-10-08T19:45:00Z","v":5026,"vw":83.526913},{"c":84.81,"h":84.81,"l":83.5,"n":85,"o":83.56,"t":"2026-10-08T22:15:00Z","v":17669,"vw":83.569758},{"c":83.61,"h":83.61,"l":83.61,"n":2,"o":83.61,"t":"2026-10-08T22:45:00Z","v":200,"vw":83.61},{"c":83.56,"h":83.56,"l":83.56,"n":16,"o":83.56,"t":"2026-10-08T23:45:00Z","v":118,"vw":83.56},{"c":83.55,"h":83.72,"l":83.55,"n":16,"o":83.72,"t":"2026-10-09T13:30:00Z","v":2083,"vw":83.700328},{"c":83.695,"h":83.7,"l":83.685,"n":6,"o":83.7,"t":"2026-10-09T13:45:00Z","v":363,"vw":83.69375},{"c":83.54,"h":83.725,"l":83.54,"n":6,"o":83.725,"t":"2026-10-09T14:00:00Z","v":292,"vw":83.6325},{"c":83.62,"h":83.72,"l":83.62,"n":6,"o":83.72,"t":"2026-10-09T14:15:00Z","v":493,"vw":83.650952},{"c":83.9326,"h":83.9326,"l":83.895,"n":18,"o":83.895,"t":"2026-10-09T14:30:00Z","v":392,"vw":83.915509},{"c":83.8158,"h":83.8158,"l":83.8158,"n":1,"o":83.8158,"t":"2026-10-09T14:45:00Z","v":300,"vw":83.8158},{"c":84.025,"h":84.025,"l":83.945,"n":4,"o":83.945,"t":"2026-10-09T15:00:00Z","v":333,"vw":83.993},{"c":83.925,"h":84.02,"l":83.925,"n":7,"o":84.02,"t":"2026-10-09T15:15:00Z","v":604,"vw":83.973},{"c":83.995,"h":83.995,"l":83.995,"n":3,"o":83.995,"t":"2026-10-09T15:30:00Z","v":232,"vw":83.995},{"c":83.87,"h":83.96,"l":83.87,"n":8,"o":83.885,"t":"2026-10-09T15:45:00Z","v":553,"vw":83.914918},{"c":83.8,"h":83.97,"l":83.8,"n":23,"o":83.87,"t":"2026-10-09T16:00:00Z","v":1969,"vw":83.867845},{"c":83.515,"h":83.84,"l":83.515,"n":9,"o":83.84,"t":"2026-10-09T16:15:00Z","v":627,"vw":83.628333},{"c":83.58,"h":83.58,"l":83.58,"n":1,"o":83.58,"t":"2026-10-09T16:45:00Z","v":100,"vw":83.58},{"c":83.43,"h":83.63,"l":83.43,"n":36,"o":83.58,"t":"2026-10-09T17:00:00Z","v":5878,"vw":83.522395},{"c":83.61,"h":83.8,"l":83.505,"n":34,"o":83.56,"t":"2026-10-09T17:15:00Z","v":4620,"vw":83.66335},{"c":83.57,"h":83.57,"l":83.45,"n":4,"o":83.45,"t":"2026-10-09T17:30:00Z","v":653,"vw":83.544787},{"c":83.82,"h":83.82,"l":83.82,"n":2,"o":83.82,"t":"2026-10-09T17:45:00Z","v":200,"vw":83.82},{"c":83.8,"h":83.94,"l":83.795,"n":4,"o":83.94,"t":"2026-10-09T18:00:00Z","v":301,"vw":83.845},{"c":83.83,"h":83.89,"l":83.77,"n":20,"o":83.87,"t":"2026-10-09T18:15:00Z","v":5801,"vw":83.819015},{"c":83.83,"h":83.9,"l":83.76,"n":10,"o":83.9,"t":"2026-10-09T18:30:00Z","v":989,"vw":83.851667},{"c":83.52,"h":83.705,"l":83.25,"n":16,"o":83.705,"t":"2026-10-09T18:45:00Z","v":1674,"vw":83.4325},{"c":83.43,"h":83.46,"l":83.34,"n":16,"o":83.345,"t":"2026-10-09T19:00:00Z","v":1733,"vw":83.422877},{"c":83.45,"h":83.51,"l":83.37,"n":9,"o":83.51,"t":"2026-10-09T19:15:00Z","v":1349,"vw":83.406543},{"c":83.46,"h":83.46,"l":83.45,"n":5,"o":83.45,"t":"2026-10-09T19:30:00Z","v":295,"vw":83.455},{"c":83.4149,"h":83.52,"l":83.39,"n":40,"o":83.43,"t":"2026-10-09T19:45:00Z","v":3017,"vw":83.4583},{"c":84.19,"h":84.979,"l":84.185,"n":51,"o":84.82,"t":"2026-10-12T13:30:00Z","v":8224,"vw":84.452382},{"c":84.28,"h":84.28,"l":84.28,"n":4,"o":84.28,"t":"2026-10-12T14:00:00Z","v":266,"vw":84.28},{"c":84.25,"h":84.4,"l":84.25,"n":17,"o":84.315,"t":"2026-10-12T14:15:00Z","v":2275,"vw":84.300411},{"c":84.25,"h":84.25,"l":84.25,"n":6,"o":84.25,"t":"2026-10-12T14:30:00Z","v":443,"vw":84.25},{"c":84.4512,"h":84.4512,"l":84.4512,"n":5,"o":84.4512,"t":"2026-10-12T15:00:00Z","v":147,"vw":84.4512},{"c":84.305,"h":84.4,"l":84.305,"n":7,"o":84.4,"t":"2026-10-12T15:15:00Z","v":580,"vw":84.326111},{"c":84.21,"h":84.4667,"l":84.21,"n":8,"o":84.4667,"t":"2026-10-12T15:30:00Z","v":951,"vw":84.373229},{"c":84.37,"h":84.37,"l":84.37,"n":2,"o":84.37,"t":"2026-10-12T15:45:00Z","v":200,"vw":84.37},{"c":84.5269,"h":84.5269,"l":84.5269,"n":5,"o":84.5269,"t":"2026-10-12T16:00:00Z","v":742,"vw":84.5269},{"c":84.39,"h":84.51,"l":84.3,"n":10,"o":84.39,"t":"2026-10-12T16:15:00Z","v":1219,"vw":84.39276},{"c":84.5003,"h":84.5003,"l":84.465,"n":9,"o":84.475,"t":"2026-10-12T16:30:00Z","v":592,"vw":84.479511},{"c":84.3,"h":84.45,"l":84.3,"n":16,"o":84.45,"t":"2026-10-12T16:45:00Z","v":1054,"vw":84.3375},{"c":84.345,"h":84.345,"l":84.345,"n":4,"o":84.345,"t":"2026-10-12T17:00:00Z","v":300,"vw":84.345},{"c":84.31,"h":84.45,"l":84.31,"n":9,"o":84.45,"t":"2026-10-12T17:30:00Z","v":1137,"vw":84.403629},{"c":84.33,"h":84.45,"l":84.31,"n":14,"o":84.45,"t":"2026-10-12T18:00:00Z","v":1198,"vw":84.407778},{"c":84.01,"h":84.56,"l":84.01,"n":29,"o":84.54,"t":"2026-10-12T18:15:00Z","v":2593,"vw":84.381087},{"c":84.16,"h":84.185,"l":84.16,"n":6,"o":84.185,"t":"2026-10-12T18:30:00Z","v":513,"vw":84.179444},{"c":84.15,"h":84.3,"l":84.15,"n":25,"o":84.19,"t":"2026-10-12T19:00:00Z","v":2154,"vw":84.255625},{"c":84.14,"h":84.31,"l":84.14,"n":38,"o":84.31,"t":"2026-10-12T19:15:00Z","v":3468,"vw":84.242333},{"c":84.18,"h":84.32,"l":84.167,"n":17,"o":84.29,"t":"2026-10-12T19:30:00Z","v":1302,"vw":84.233368},{"c":83.91,"h":84.22,"l":83.9,"n":76,"o":84.155,"t":"2026-10-12T19:45:00Z","v":7133,"vw":84.143878},{"c":84.5,"h":84.5,"l":84.5,"n":9,"o":84.5,"t":"2026-10-12T20:15:00Z","v":108,"vw":84.5},{"c":84.3,"h":84.3,"l":84.3,"n":24,"o":84.3,"t":"2026-10-12T21:00:00Z","v":294,"vw":84.3},{"c":84.165,"h":84.35,"l":84.165,"n":21,"o":84.35,"t":"2026-10-13T13:30:00Z","v":1331,"vw":84.295519},{"c":84.26,"h":84.26,"l":84.235,"n":5,"o":84.235,"t":"2026-10-13T13:45:00Z","v":308,"vw":84.243333},{"c":84.6199,"h":84.6199,"l":84.22,"n":9,"o":84.22,"t":"2026-10-13T14:00:00Z","v":536,"vw":84.480411},{"c":84.37,"h":84.385,"l":84.365,"n":10,"o":84.385,"t":"2026-10-13T14:15:00Z","v":684,"vw":84.374234},{"c":84.365,"h":84.365,"l":84.23,"n":13,"o":84.25,"t":"2026-10-13T14:30:00Z","v":2641,"vw":84.3468},{"c":84.615,"h":84.615,"l":84.365,"n":8,"o":84.365,"t":"2026-10-13T14:45:00Z","v":685,"vw":84.490833},{"c":84.505,"h":84.505,"l":84.465,"n":6,"o":84.465,"t":"2026-10-13T15:00:00Z","v":466,"vw":84.485952},{"c":84.715,"h":84.715,"l":84.45,"n":11,"o":84.45,"t":"2026-10-13T15:15:00Z","v":1423,"vw":84.518551},{"c":84.665,"h":84.665,"l":84.665,"n":4,"o":84.665,"t":"2026-10-13T15:30:00Z","v":121,"vw":84.665},{"c":84.63,"h":84.82,"l":84.63,"n":4,"o":84.82,"t":"2026-10-13T15:45:00Z","v":280,"vw":84.698592},{"c":84.46,"h":84.46,"l":84.46,"n":6,"o":84.46,"t":"2026-10-13T16:00:00Z","v":164,"vw":84.46},{"c":84.535,"h":84.56,"l":84.535,"n":6,"o":84.56,"t":"2026-10-13T16:15:00Z","v":384,"vw":84.551667},{"c":84.56,"h":84.7413,"l":84.56,"n":5,"o":84.7413,"t":"2026-10-13T16:30:00Z","v":794,"vw":84.702364},{"c":84.655,"h":84.655,"l":84.655,"n":3,"o":84.655,"t":"2026-10-13T16:45:00Z","v":210,"vw":84.655},{"c":84.68,"h":84.68,"l":84.68,"n":4,"o":84.68,"t":"2026-10-13T17:15:00Z","v":191,"vw":84.68},{"c":84.57,"h":84.7783,"l":84.57,"n":226,"o":84.7783,"t":"2026-10-13T17:30:00Z","v":4747,"vw":84.729391},{"c":84.565,"h":84.565,"l":84.56,"n":14,"o":84.56,"t":"2026-10-13T17:45:00Z","v":630,"vw":84.5625},{"c":84.8,"h":84.8,"l":84.655,"n":68,"o":84.7,"t":"2026-10-13T18:00:00Z","v":10119,"vw":84.759522},{"c":84.575,"h":84.82,"l":84.47,"n":47,"o":84.8,"t":"2026-10-13T18:15:00Z","v":11982,"vw":84.723625},{"c":84.73,"h":84.73,"l":84.44,"n":12,"o":84.44,"t":"2026-10-13T18:30:00Z","v":1267,"vw":84.589938},{"c":84.565,"h":84.685,"l":84.555,"n":6,"o":84.555,"t":"2026-10-13T18:45:00Z","v":767,"vw":84.598182},{"c":84.7,"h":84.71,"l":84.58,"n":6,"o":84.58,"t":"2026-10-13T19:00:00Z","v":700,"vw":84.672705},{"c":84.76,"h":84.76,"l":84.76,"n":2,"o":84.76,"t":"2026-10-13T19:15:00Z","v":102,"vw":84.76},{"c":84.75,"h":84.78,"l":84.7,"n":32,"o":84.78,"t":"2026-10-13T19:30:00Z","v":3963,"vw":84.745381},{"c":84.86,"h":84.86,"l":84.86,"n":6,"o":84.86,"t":"2026-10-13T19:45:00Z","v":359,"vw":84.86},{"c":85.9,"h":87,"l":84.96,"n":31,"o":84.97,"t":"2026-10-13T22:15:00Z","v":3019,"vw":85.468712},{"c":85.05,"h":85.85,"l":85,"n":74,"o":85,"t":"2026-10-13T22:30:00Z","v":2577,"vw":85.185021},{"c":86.2,"h":86.2,"l":86.2,"n":1,"o":86.2,"t":"2026-10-14T12:30:00Z","v":298,"vw":86.2},{"c":84.86,"h":84.86,"l":84.86,"n":5,"o":84.86,"t":"2026-10-14T13:00:00Z","v":309,"vw":84.86},{"c":84.195,"h":84.195,"l":84.01,"n":23,"o":84.19,"t":"2026-10-14T13:30:00Z","v":3789,"vw":84.104798},{"c":84.285,"h":84.285,"l":84.285,"n":3,"o":84.285,"t":"2026-10-14T13:45:00Z","v":300,"vw":84.285},{"c":84.16,"h":84.36,"l":84.16,"n":9,"o":84.36,"t":"2026-10-14T14:00:00Z","v":712,"vw":84.215714},{"c":84.14,"h":84.28,"l":84.14,"n":8,"o":84.28,"t":"2026-10-14T14:15:00Z","v":520,"vw":84.186},{"c":83.9926,"h":83.9926,"l":83.9926,"n":2,"o":83.9926,"t":"2026-10-14T14:30:00Z","v":161,"vw":83.9926},{"c":84.03,"h":84.03,"l":84.03,"n":1,"o":84.03,"t":"2026-10-14T14:45:00Z","v":100,"vw":84.03},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-14T15:00:00Z","v":100,"vw":84},{"c":83.91,"h":83.97,"l":83.91,"n":7,"o":83.97,"t":"2026-10-14T15:15:00Z","v":312,"vw":83.94},{"c":83.855,"h":83.855,"l":83.855,"n":1,"o":83.855,"t":"2026-10-14T15:30:00Z","v":100,"vw":83.855},{"c":83.935,"h":83.935,"l":83.935,"n":1,"o":83.935,"t":"2026-10-14T15:45:00Z","v":100,"vw":83.935},{"c":84.05,"h":84.06,"l":84.05,"n":4,"o":84.06,"t":"2026-10-14T16:30:00Z","v":423,"vw":84.0525},{"c":84.36,"h":84.36,"l":84.36,"n":3,"o":84.36,"t":"2026-10-14T16:45:00Z","v":162,"vw":84.36},{"c":84.185,"h":84.33,"l":84.185,"n":2,"o":84.33,"t":"2026-10-14T17:15:00Z","v":582,"vw":84.305086},{"c":84.24,"h":84.24,"l":84.24,"n":1,"o":84.24,"t":"2026-10-14T17:30:00Z","v":100,"vw":84.24},{"c":84.28,"h":84.5,"l":84.28,"n":44,"o":84.305,"t":"2026-10-14T17:45:00Z","v":9413,"vw":84.412353},{"c":84.28,"h":84.33,"l":84.12,"n":10,"o":84.33,"t":"2026-10-14T18:00:00Z","v":1022,"vw":84.183889},{"c":83.81,"h":84.3999,"l":83.8001,"n":17,"o":84.28,"t":"2026-10-14T18:15:00Z","v":10567,"vw":84.02544},{"c":83.97,"h":83.985,"l":83.81,"n":7,"o":83.81,"t":"2026-10-14T18:30:00Z","v":648,"vw":83.869194},{"c":83.93,"h":83.93,"l":83.93,"n":5,"o":83.93,"t":"2026-10-14T18:45:00Z","v":206,"vw":83.93},{"c":83.975,"h":83.975,"l":83.975,"n":1,"o":83.975,"t":"2026-10-14T19:15:00Z","v":316,"vw":83.975},{"c":84.12,"h":84.12,"l":84.12,"n":6,"o":84.12,"t":"2026-10-14T19:30:00Z","v":566,"vw":84.12},{"c":84.2,"h":84.3,"l":84.12,"n":37,"o":84.12,"t":"2026-10-14T19:45:00Z","v":3810,"vw":84.197289},{"c":84.29,"h":84.29,"l":84.24,"n":15,"o":84.24,"t":"2026-10-14T21:00:00Z","v":3996,"vw":84.265},{"c":83.55,"h":83.61,"l":83.52,"n":11,"o":83.61,"t":"2026-10-15T13:30:00Z","v":4631,"vw":83.605307},{"c":83.1797,"h":83.325,"l":83.1797,"n":7,"o":83.325,"t":"2026-10-15T13:45:00Z","v":831,"vw":83.290686},{"c":83.62,"h":83.62,"l":83.4876,"n":5,"o":83.4876,"t":"2026-10-15T14:15:00Z","v":344,"vw":83.573019},{"c":83.675,"h":83.675,"l":83.675,"n":5,"o":83.675,"t":"2026-10-15T14:30:00Z","v":999,"vw":83.675},{"c":83.88,"h":83.88,"l":83.88,"n":5,"o":83.88,"t":"2026-10-15T14:45:00Z","v":223,"vw":83.88},{"c":83.87,"h":83.88,"l":83.81,"n":24,"o":83.85,"t":"2026-10-15T15:00:00Z","v":2089,"vw":83.865603},{"c":83.92,"h":83.92,"l":83.92,"n":5,"o":83.92,"t":"2026-10-15T15:15:00Z","v":172,"vw":83.92},{"c":83.915,"h":84.06,"l":83.77,"n":8,"o":83.77,"t":"2026-10-15T15:30:00Z","v":556,"vw":83.909423},{"c":84.03,"h":84.0399,"l":84.03,"n":6,"o":84.0399,"t":"2026-10-15T15:45:00Z","v":6398,"vw":84.038317},{"c":84.03,"h":84.03,"l":83.91,"n":12,"o":84.03,"t":"2026-10-15T16:00:00Z","v":1244,"vw":84.018},{"c":84.05,"h":84.05,"l":84.04,"n":5,"o":84.05,"t":"2026-10-15T16:15:00Z","v":560,"vw":84.048214},{"c":84,"h":84.07,"l":84,"n":6,"o":84.07,"t":"2026-10-15T16:30:00Z","v":319,"vw":84.035},{"c":84,"h":84,"l":84,"n":2,"o":84,"t":"2026-10-15T16:45:00Z","v":137,"vw":84},{"c":83.96,"h":84.06,"l":83.88,"n":42,"o":84.06,"t":"2026-10-15T17:00:00Z","v":11556,"vw":84.021274},{"c":84.02,"h":84.02,"l":83.88,"n":7,"o":83.96,"t":"2026-10-15T17:15:00Z","v":758,"vw":83.952507},{"c":84.02,"h":84.02,"l":84.02,"n":1,"o":84.02,"t":"2026-10-15T17:30:00Z","v":100,"vw":84.02},{"c":84.02,"h":84.1,"l":83.98,"n":17,"o":84.1,"t":"2026-10-15T17:45:00Z","v":1631,"vw":84.023884},{"c":84.04,"h":84.0524,"l":84.04,"n":14,"o":84.04,"t":"2026-10-15T18:00:00Z","v":1105,"vw":84.045256},{"c":84.04,"h":84.21,"l":84.04,"n":15,"o":84.2,"t":"2026-10-15T18:15:00Z","v":971,"vw":84.118164},{"c":84.12,"h":84.12,"l":83.995,"n":20,"o":83.995,"t":"2026-10-15T18:30:00Z","v":1236,"vw":84.0805},{"c":84.09,"h":84.09,"l":83.86,"n":35,"o":83.87,"t":"2026-10-15T18:45:00Z","v":3015,"vw":83.898077},{"c":84.1,"h":84.1,"l":84.09,"n":21,"o":84.09,"t":"2026-10-15T19:00:00Z","v":1334,"vw":84.097273},{"c":84.1,"h":84.1,"l":84.1,"n":7,"o":84.1,"t":"2026-10-15T19:15:00Z","v":453,"vw":84.1},{"c":83.875,"h":84.02,"l":83.875,"n":10,"o":83.875,"t":"2026-10-15T19:30:00Z","v":759,"vw":83.920455},{"c":83.93,"h":84.09,"l":83.69,"n":69,"o":84.09,"t":"2026-10-15T19:45:00Z","v":6903,"vw":84.004937},{"c":83.9959,"h":83.9959,"l":83.56,"n":5,"o":83.56,"t":"2026-10-16T13:30:00Z","v":3034,"vw":83.744598},{"c":83.815,"h":83.815,"l":83.815,"n":4,"o":83.815,"t":"2026-10-16T13:45:00Z","v":823,"vw":83.815},{"c":83.6,"h":83.6,"l":83.6,"n":3,"o":83.6,"t":"2026-10-16T14:00:00Z","v":401,"vw":83.6},{"c":83.775,"h":83.95,"l":83.71,"n":10,"o":83.71,"t":"2026-10-16T14:30:00Z","v":807,"vw":83.812685},{"c":83.74,"h":83.895,"l":83.74,"n":8,"o":83.895,"t":"2026-10-16T15:00:00Z","v":390,"vw":83.791667},{"c":83.6826,"h":83.705,"l":83.68,"n":5,"o":83.705,"t":"2026-10-16T15:30:00Z","v":3761,"vw":83.690867},{"c":84.27,"h":84.27,"l":84.065,"n":5,"o":84.065,"t":"2026-10-16T16:00:00Z","v":837,"vw":84.094497},{"c":84.525,"h":84.639,"l":84.525,"n":3,"o":84.639,"t":"2026-10-16T16:15:00Z","v":306,"vw":84.601126},{"c":84.835,"h":84.895,"l":84.835,"n":3,"o":84.895,"t":"2026-10-16T16:30:00Z","v":210,"vw":84.866292},{"c":84.74,"h":84.9,"l":84.74,"n":5,"o":84.9,"t":"2026-10-16T16:45:00Z","v":208,"vw":84.818049},{"c":84.865,"h":84.865,"l":84.865,"n":1,"o":84.865,"t":"2026-10-16T17:00:00Z","v":100,"vw":84.865},{"c":84.75,"h":84.845,"l":84.75,"n":11,"o":84.845,"t":"2026-10-16T17:15:00Z","v":551,"vw":84.7975},{"c":84.815,"h":84.815,"l":84.815,"n":2,"o":84.815,"t":"2026-10-16T17:30:00Z","v":113,"vw":84.815},{"c":84.825,"h":84.825,"l":84.825,"n":1,"o":84.825,"t":"2026-10-16T17:45:00Z","v":100,"vw":84.825},{"c":84.99,"h":84.99,"l":84.86,"n":2,"o":84.86,"t":"2026-10-16T18:00:00Z","v":200,"vw":84.925},{"c":85.2,"h":85.2,"l":84.86,"n":25,"o":84.86,"t":"2026-10-16T18:15:00Z","v":4357,"vw":85.007195},{"c":85.025,"h":85.025,"l":85.025,"n":2,"o":85.025,"t":"2026-10-16T18:30:00Z","v":319,"vw":85.025},{"c":85.04,"h":85.065,"l":85.04,"n":4,"o":85.065,"t":"2026-10-16T18:45:00Z","v":265,"vw":85.052915},{"c":85.015,"h":85.03,"l":85.015,"n":4,"o":85.03,"t":"2026-10-16T19:00:00Z","v":590,"vw":85.027076},{"c":84.77,"h":84.9,"l":84.77,"n":8,"o":84.9,"t":"2026-10-16T19:45:00Z","v":401,"vw":84.856667},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-19T13:00:00Z","v":100,"vw":85},{"c":84.525,"h":84.99,"l":84.525,"n":10,"o":84.99,"t":"2026-10-19T13:30:00Z","v":431,"vw":84.660991},{"c":84.485,"h":84.485,"l":84.43,"n":3,"o":84.43,"t":"2026-10-19T14:00:00Z","v":311,"vw":84.447742},{"c":84.6542,"h":84.6542,"l":84.56,"n":5,"o":84.56,"t":"2026-10-19T14:15:00Z","v":407,"vw":84.629859},{"c":84.7899,"h":84.7899,"l":84.65,"n":13,"o":84.65,"t":"2026-10-19T14:45:00Z","v":984,"vw":84.695733},{"c":84.68,"h":84.68,"l":84.68,"n":1,"o":84.68,"t":"2026-10-19T15:00:00Z","v":100,"vw":84.68},{"c":84.515,"h":84.515,"l":84.515,"n":2,"o":84.515,"t":"2026-10-19T15:15:00Z","v":155,"vw":84.515},{"c":84.705,"h":85,"l":84.64,"n":117,"o":84.64,"t":"2026-10-19T15:30:00Z","v":26426,"vw":84.802339},{"c":85.02,"h":85.14,"l":84.815,"n":55,"o":84.9,"t":"2026-10-19T15:45:00Z","v":2354,"vw":84.934974},{"c":85.195,"h":85.21,"l":85.07,"n":15,"o":85.07,"t":"2026-10-19T16:00:00Z","v":1438,"vw":85.126175},{"c":85.27,"h":85.2958,"l":85.205,"n":11,"o":85.205,"t":"2026-10-19T16:30:00Z","v":575,"vw":85.264647},{"c":85.13,"h":85.27,"l":85.07,"n":44,"o":85.27,"t":"2026-10-19T16:45:00Z","v":4365,"vw":85.131696},{"c":85.38,"h":85.38,"l":85.38,"n":1,"o":85.38,"t":"2026-10-19T17:00:00Z","v":158,"vw":85.38},{"c":85.26,"h":85.48,"l":85.23,"n":25,"o":85.48,"t":"2026-10-19T17:15:00Z","v":3426,"vw":85.413981},{"c":85.38,"h":85.45,"l":85.38,"n":18,"o":85.41,"t":"2026-10-19T17:30:00Z","v":1708,"vw":85.417774},{"c":85.34,"h":85.44,"l":85.3,"n":7,"o":85.44,"t":"2026-10-19T17:45:00Z","v":702,"vw":85.349091},{"c":85.31,"h":85.37,"l":85.26,"n":18,"o":85.37,"t":"2026-10-19T18:00:00Z","v":1220,"vw":85.338218},{"c":85,"h":85.29,"l":85,"n":14,"o":85.29,"t":"2026-10-19T18:15:00Z","v":1447,"vw":85.071337},{"c":85,"h":85,"l":84.835,"n":9,"o":84.93,"t":"2026-10-19T18:30:00Z","v":969,"vw":84.915},{"c":84.805,"h":84.9,"l":84.805,"n":8,"o":84.9,"t":"2026-10-19T18:45:00Z","v":807,"vw":84.881875},{"c":84.905,"h":85,"l":84.84,"n":30,"o":84.84,"t":"2026-10-19T19:00:00Z","v":2237,"vw":84.92562},{"c":85.01,"h":85.03,"l":84.9033,"n":16,"o":85,"t":"2026-10-19T19:15:00Z","v":3892,"vw":84.973166},{"c":85.06,"h":85.11,"l":84.8711,"n":24,"o":85.01,"t":"2026-10-19T19:30:00Z","v":7606,"vw":85.000246},{"c":84.85,"h":85.11,"l":84.85,"n":34,"o":85.11,"t":"2026-10-19T19:45:00Z","v":2374,"vw":85.035206},{"c":84.85,"h":84.85,"l":84.85,"n":2,"o":84.85,"t":"2026-10-19T20:00:00Z","v":101,"vw":84.85},{"c":84.75,"h":87.08,"l":84.63,"n":45,"o":87.08,"t":"2026-10-20T13:30:00Z","v":13365,"vw":86.437816},{"c":84.5899,"h":84.85,"l":84.5899,"n":21,"o":84.735,"t":"2026-10-20T13:45:00Z","v":2442,"vw":84.764137},{"c":84.507,"h":84.65,"l":84.507,"n":2,"o":84.65,"t":"2026-10-20T14:00:00Z","v":400,"vw":84.54275},{"c":83.555,"h":84.35,"l":83.54,"n":57,"o":84.35,"t":"2026-10-20T14:15:00Z","v":11956,"vw":83.667147},{"c":83.73,"h":83.73,"l":83.73,"n":1,"o":83.73,"t":"2026-10-20T14:30:00Z","v":239,"vw":83.73},{"c":83.74,"h":83.75,"l":83.5201,"n":7,"o":83.5201,"t":"2026-10-20T14:45:00Z","v":760,"vw":83.615413},{"c":84.19,"h":84.19,"l":83.93,"n":2,"o":83.93,"t":"2026-10-20T15:00:00Z","v":640,"vw":83.970625},{"c":84.39,"h":84.39,"l":84.23,"n":5,"o":84.23,"t":"2026-10-20T15:45:00Z","v":557,"vw":84.278018},{"c":84.23,"h":84.23,"l":84.23,"n":2,"o":84.23,"t":"2026-10-20T16:00:00Z","v":106,"vw":84.23},{"c":84.385,"h":84.385,"l":84.385,"n":1,"o":84.385,"t":"2026-10-20T16:30:00Z","v":290,"vw":84.385},{"c":84.6322,"h":84.6322,"l":84.6322,"n":1,"o":84.6322,"t":"2026-10-20T17:15:00Z","v":300,"vw":84.6322},{"c":84.57,"h":84.65,"l":84.5086,"n":8,"o":84.5086,"t":"2026-10-20T17:30:00Z","v":458,"vw":84.588276},{"c":84.56,"h":84.56,"l":84.53,"n":6,"o":84.53,"t":"2026-10-20T17:45:00Z","v":551,"vw":84.547737},{"c":84.62,"h":84.62,"l":84.39,"n":28,"o":84.49,"t":"2026-10-20T18:00:00Z","v":1193,"vw":84.510468},{"c":84.53,"h":84.53,"l":84.51,"n":3,"o":84.51,"t":"2026-10-20T18:15:00Z","v":300,"vw":84.523333},{"c":84.559,"h":84.559,"l":84.54,"n":2,"o":84.54,"t":"2026-10-20T18:30:00Z","v":300,"vw":84.552667},{"c":84.52,"h":84.52,"l":84.52,"n":2,"o":84.52,"t":"2026-10-20T18:45:00Z","v":102,"vw":84.52},{"c":84.65,"h":84.65,"l":84.525,"n":4,"o":84.525,"t":"2026-10-20T19:00:00Z","v":489,"vw":84.597667},{"c":84.67,"h":84.67,"l":84.545,"n":257,"o":84.6046,"t":"2026-10-20T19:15:00Z","v":1516,"vw":84.598039},{"c":84.56,"h":84.73,"l":84.56,"n":25,"o":84.68,"t":"2026-10-20T19:30:00Z","v":3057,"vw":84.665109},{"c":84.5501,"h":84.65,"l":84.55,"n":7,"o":84.64,"t":"2026-10-20T19:45:00Z","v":628,"vw":84.61201},{"c":84.65,"h":84.65,"l":84.65,"n":6,"o":84.65,"t":"2026-10-20T20:00:00Z","v":125,"vw":84.65},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-20T22:15:00Z","v":100,"vw":85},{"c":84.56,"h":84.56,"l":84.56,"n":9,"o":84.56,"t":"2026-10-21T13:30:00Z","v":328,"vw":84.56},{"c":84.005,"h":84.005,"l":84.005,"n":2,"o":84.005,"t":"2026-10-21T13:45:00Z","v":149,"vw":84.005},{"c":84.19,"h":84.19,"l":84.165,"n":3,"o":84.165,"t":"2026-10-21T14:00:00Z","v":258,"vw":84.180272},{"c":84.19,"h":84.19,"l":84.19,"n":1,"o":84.19,"t":"2026-10-21T14:15:00Z","v":1200,"vw":84.19},{"c":84.15,"h":84.15,"l":84.15,"n":2,"o":84.15,"t":"2026-10-21T14:30:00Z","v":112,"vw":84.15},{"c":84.1225,"h":84.1225,"l":84.1225,"n":3,"o":84.1225,"t":"2026-10-21T14:45:00Z","v":316,"vw":84.1225},{"c":84.245,"h":84.245,"l":84.245,"n":4,"o":84.245,"t":"2026-10-21T15:00:00Z","v":379,"vw":84.245},{"c":83.9,"h":83.9,"l":83.9,"n":2,"o":83.9,"t":"2026-10-21T15:30:00Z","v":905,"vw":83.9},{"c":83.9,"h":83.9,"l":83.9,"n":5,"o":83.9,"t":"2026-10-21T15:45:00Z","v":146,"vw":83.9},{"c":83.86,"h":83.87,"l":83.717,"n":7,"o":83.717,"t":"2026-10-21T16:00:00Z","v":2631,"vw":83.750347},{"c":84.08,"h":84.08,"l":83.89,"n":4,"o":83.89,"t":"2026-10-21T16:15:00Z","v":335,"vw":84.016667},{"c":83.825,"h":83.825,"l":83.825,"n":1,"o":83.825,"t":"2026-10-21T17:30:00Z","v":135,"vw":83.825},{"c":83.8493,"h":83.8493,"l":83.8493,"n":4,"o":83.8493,"t":"2026-10-21T17:45:00Z","v":234,"vw":83.8493},{"c":83.67,"h":83.955,"l":83.67,"n":11,"o":83.85,"t":"2026-10-21T18:00:00Z","v":573,"vw":83.828088},{"c":84.045,"h":84.14,"l":84.045,"n":13,"o":84.13,"t":"2026-10-21T18:30:00Z","v":845,"vw":84.1},{"c":84.37,"h":84.45,"l":84.075,"n":33,"o":84.075,"t":"2026-10-21T18:45:00Z","v":2606,"vw":84.332223},{"c":84.36,"h":84.61,"l":84.36,"n":86,"o":84.48,"t":"2026-10-21T19:00:00Z","v":27020,"vw":84.576087},{"c":84.26,"h":84.44,"l":84.26,"n":21,"o":84.415,"t":"2026-10-21T19:15:00Z","v":1198,"vw":84.3135},{"c":84.3,"h":84.31,"l":84.235,"n":14,"o":84.31,"t":"2026-10-21T19:30:00Z","v":1950,"vw":84.26284},{"c":84.35,"h":84.45,"l":84.21,"n":82,"o":84.34,"t":"2026-10-21T19:45:00Z","v":7417,"vw":84.34184},{"c":84.16,"h":84.16,"l":84.16,"n":4,"o":84.16,"t":"2026-10-21T20:00:00Z","v":125,"vw":84.16},{"c":84.89,"h":84.8999,"l":84.6,"n":131,"o":84.6,"t":"2026-10-22T13:30:00Z","v":12322,"vw":84.646677},{"c":84.44,"h":84.44,"l":84.44,"n":6,"o":84.44,"t":"2026-10-22T14:00:00Z","v":276,"vw":84.44},{"c":84.17,"h":84.23,"l":84.17,"n":18,"o":84.23,"t":"2026-10-22T14:15:00Z","v":1185,"vw":84.2},{"c":84.16,"h":84.16,"l":84.16,"n":19,"o":84.16,"t":"2026-10-22T14:30:00Z","v":1410,"vw":84.16},{"c":84.3,"h":84.3,"l":84.3,"n":3,"o":84.3,"t":"2026-10-22T14:45:00Z","v":129,"vw":84.3},{"c":83.895,"h":83.96,"l":83.895,"n":4,"o":83.96,"t":"2026-10-22T15:15:00Z","v":301,"vw":83.938333},{"c":83.91,"h":83.91,"l":83.855,"n":6,"o":83.875,"t":"2026-10-22T15:45:00Z","v":752,"vw":83.877475},{"c":83.85,"h":84.08,"l":83.85,"n":3,"o":84.035,"t":"2026-10-22T16:00:00Z","v":1546,"vw":84.028739},{"c":84.19,"h":84.19,"l":84.19,"n":1,"o":84.19,"t":"2026-10-22T16:15:00Z","v":200,"vw":84.19},{"c":84.5,"h":84.6,"l":84.5,"n":5,"o":84.6,"t":"2026-10-22T18:00:00Z","v":690,"vw":84.583333},{"c":84.6399,"h":84.6399,"l":84.16,"n":14,"o":84.48,"t":"2026-10-22T18:15:00Z","v":4206,"vw":84.542409},{"c":84.485,"h":84.65,"l":84.33,"n":33,"o":84.65,"t":"2026-10-22T18:30:00Z","v":12224,"vw":84.491951},{"c":84.525,"h":84.59,"l":84.37,"n":10,"o":84.485,"t":"2026-10-22T18:45:00Z","v":2830,"vw":84.503661},{"c":84.6199,"h":84.6199,"l":84.47,"n":18,"o":84.5008,"t":"2026-10-22T19:00:00Z","v":1738,"vw":84.521026},{"c":84.6199,"h":84.6199,"l":84.6199,"n":1,"o":84.6199,"t":"2026-10-22T19:15:00Z","v":120,"vw":84.6199},{"c":84.29,"h":84.51,"l":84.29,"n":14,"o":84.51,"t":"2026-10-22T19:30:00Z","v":1095,"vw":84.391072},{"c":84.43,"h":84.51,"l":84.43,"n":9,"o":84.51,"t":"2026-10-22T19:45:00Z","v":439,"vw":84.47375},{"c":84.55,"h":84.55,"l":84.55,"n":3,"o":84.55,"t":"2026-10-22T20:00:00Z","v":102,"vw":84.55},{"c":86.36,"h":86.36,"l":86.36,"n":2,"o":86.36,"t":"2026-10-22T23:00:00Z","v":348,"vw":86.36},{"c":86.55,"h":86.55,"l":86.55,"n":1,"o":86.55,"t":"2026-10-22T23:15:00Z","v":1736,"vw":86.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.45,"premium":1.6943671703248486,"strike":87.70421886450102,"iv":0.21331366805670868,"gamma":0.0763314123360675,"theta":-0.04004684673410239,"vega":0.09606249418525134,"rho":0.02795785532909629,"breakevenPct":3.2912605832765616},{"delta":0.5,"premium":1.8047995331509257,"strike":86.98628704814021,"iv":0.19212034981022916,"gamma":0.0852626800735791,"theta":-0.03739486405390379,"vega":0.09710527185843987,"rho":0.031115130209864967,"breakevenPct":2.589354802185024},{"delta":0.55,"premium":2.0071444726873118,"strike":86.40815864946482,"iv":0.18302284112896938,"gamma":0.08833262141380237,"theta":-0.03552214186521458,"vega":0.09592984872922541,"rho":0.03445337914467339,"breakevenPct":2.155174029060821},{"delta":0.6,"premium":2.1893533772652387,"strike":85.87891268533772,"iv":0.172604118616145,"gamma":0.0914323723228995,"theta":-0.033340280065897863,"vega":0.09374382207578255,"rho":0.03776921190991805,"breakevenPct":1.7542068892004308},{"delta":0.65,"premium":2.323208401976936,"strike":85.4670510708402,"iv":0.15901268533772653,"gamma":0.09460370675453048,"theta":-0.030416062602965404,"vega":0.08913097199341022,"rho":0.04103121537001981,"breakevenPct":1.432997657789874},{"delta":0.7,"premium":2.4570634266886326,"strike":85.05518945634267,"iv":0.1454212520593081,"gamma":0.09777504118616144,"theta":-0.02749184514003295,"vega":0.0845181219110379,"rho":0.044293218830121564,"breakevenPct":1.1117884263793179},{"delta":0.75,"premium":2.5532647989154995,"strike":84.80433800271125,"iv":0.13131242657026662,"gamma":0.0926040668775418,"theta":-0.024341165838228648,"vega":0.07403863533664709,"rho":0.04772857257139113,"breakevenPct":0.9331054900366832},{"delta":0.8,"premium":2.64363985539991,"strike":84.57840036150023,"iv":0.11712354270221419,"gamma":0.08614225033890646,"theta":-0.021155445097153183,"vega":0.06265137821961139,"rho":0.05119074956632871,"breakevenPct":0.7764762760255748},{"delta":0.85,"premium":2.7340149118843198,"strike":84.3524627202892,"iv":0.10293465883416178,"gamma":0.07968043380027112,"theta":-0.017969724356077726,"vega":0.05126412110257571,"rho":0.054652926561266274,"breakevenPct":0.6198470620144669},{"delta":0.9,"premium":2.82438996836873,"strike":84.12652507907818,"iv":0.08874577496610936,"gamma":0.07321861726163578,"theta":-0.01478400361500226,"vega":0.039876863985539995,"rho":0.05811510355620385,"breakevenPct":0.4632178480033585}],"put":[{"delta":0.1,"premium":1,"strike":66.99746467860037,"iv":0.7883670286587963,"gamma":0.009142987803518242,"theta":-0.05712083973451086,"vega":0.042729919968058944,"rho":-0.00785270685819368,"breakevenPct":23.74643018070437},{"delta":0.15,"premium":1.0831584427889727,"strike":75.16316885577946,"iv":0.5346181248649298,"gamma":0.017920306679662042,"theta":-0.05077525683966596,"vega":0.056759460932936136,"rho":-0.011541068474352493,"breakevenPct":14.407844699028905},{"delta":0.2,"premium":1.2838697462078237,"strike":78.78492994943765,"iv":0.4447631841730411,"gamma":0.025867926838596123,"theta":-0.05014438153674304,"vega":0.06814242671291779,"rho":-0.015304975447689807,"breakevenPct":10.455158632894475},{"delta":0.25,"premium":1.606374639747886,"strike":80.8061095099906,"iv":0.41645071784007426,"gamma":0.031324873833820474,"theta":-0.05286056898618169,"vega":0.07731764189535702,"rho":-0.0191115981322987,"breakevenPct":8.492507371181148},{"delta":0.3,"premium":1.842934478719711,"strike":82.61956319146474,"iv":0.3760319338830053,"gamma":0.03799448163920849,"theta":-0.05158740814038521,"vega":0.08457668947201634,"rho":-0.02287592728696093,"breakevenPct":6.670561857024808},{"delta":0.35,"premium":2.277917200355427,"strike":83.83981600078984,"iv":0.37325475648941975,"gamma":0.040674725912775524,"theta":-0.05456804607754731,"vega":0.09021588376901853,"rho":-0.026594069257717724,"breakevenPct":5.763259618215579},{"delta":0.4,"premium":2.856038374717833,"strike":84.96388261851015,"iv":0.3851918735891648,"gamma":0.04109277652370203,"theta":-0.058573589164785556,"vega":0.09418081264108352,"rho":-0.030476668027529807,"breakevenPct":5.1324734329378074},{"delta":0.45,"premium":3.6211734693877555,"strike":86.14795918367346,"iv":0.4070602040816326,"gamma":0.03983724489795918,"theta":-0.06318469387755102,"vega":0.09651836734693878,"rho":-0.034503755470913,"breakevenPct":4.648427828670465},{"delta":0.5,"premium":4.544683908045977,"strike":87.47701149425288,"iv":0.43066206896551723,"gamma":0.03794597701149425,"theta":-0.06706954022988507,"vega":0.0972,"rho":-0.038640220303216004,"breakevenPct":4.179864140719931}]},"raw":{"call":[{"delta":0.45,"premium":1.6943671703248486,"strike":87.70421886450102,"iv":0.21331366805670868,"gamma":0.0763314123360675,"theta":-0.04004684673410239,"vega":0.09606249418525134,"rho":0.02795785532909629,"breakevenPct":3.2912605832765616},{"delta":0.5,"premium":1.8047995331509257,"strike":86.98628704814021,"iv":0.19212034981022916,"gamma":0.0852626800735791,"theta":-0.03739486405390379,"vega":0.09710527185843987,"rho":0.031115130209864967,"breakevenPct":2.589354802185024},{"delta":0.55,"premium":2.0071444726873118,"strike":86.40815864946482,"iv":0.18302284112896938,"gamma":0.08833262141380237,"theta":-0.03552214186521458,"vega":0.09592984872922541,"rho":0.03445337914467339,"breakevenPct":2.155174029060821},{"delta":0.6,"premium":2.1893533772652387,"strike":85.87891268533772,"iv":0.172604118616145,"gamma":0.0914323723228995,"theta":-0.033340280065897863,"vega":0.09374382207578255,"rho":0.03776921190991805,"breakevenPct":1.7542068892004308},{"delta":0.65,"premium":2.323208401976936,"strike":85.4670510708402,"iv":0.15901268533772653,"gamma":0.09460370675453048,"theta":-0.030416062602965404,"vega":0.08913097199341022,"rho":0.04103121537001981,"breakevenPct":1.432997657789874},{"delta":0.7,"premium":2.4570634266886326,"strike":85.05518945634267,"iv":0.1454212520593081,"gamma":0.09777504118616144,"theta":-0.02749184514003295,"vega":0.0845181219110379,"rho":0.044293218830121564,"breakevenPct":1.1117884263793179},{"delta":0.75,"premium":2.5532647989154995,"strike":84.80433800271125,"iv":0.13131242657026662,"gamma":0.0926040668775418,"theta":-0.024341165838228648,"vega":0.07403863533664709,"rho":0.04772857257139113,"breakevenPct":0.9331054900366832},{"delta":0.8,"premium":2.64363985539991,"strike":84.57840036150023,"iv":0.11712354270221419,"gamma":0.08614225033890646,"theta":-0.021155445097153183,"vega":0.06265137821961139,"rho":0.05119074956632871,"breakevenPct":0.7764762760255748},{"delta":0.85,"premium":2.7340149118843198,"strike":84.3524627202892,"iv":0.10293465883416178,"gamma":0.07968043380027112,"theta":-0.017969724356077726,"vega":0.05126412110257571,"rho":0.054652926561266274,"breakevenPct":0.6198470620144669},{"delta":0.9,"premium":2.82438996836873,"strike":84.12652507907818,"iv":0.08874577496610936,"gamma":0.07321861726163578,"theta":-0.01478400361500226,"vega":0.039876863985539995,"rho":0.05811510355620385,"breakevenPct":0.4632178480033585}],"put":[{"delta":0.1,"premium":1,"strike":66.99746467860037,"iv":0.7883670286587963,"gamma":0.009142987803518242,"theta":-0.05712083973451086,"vega":0.042729919968058944,"rho":-0.00785270685819368,"breakevenPct":23.74643018070437},{"delta":0.15,"premium":1.0831584427889727,"strike":75.16316885577946,"iv":0.5346181248649298,"gamma":0.017920306679662042,"theta":-0.05077525683966596,"vega":0.056759460932936136,"rho":-0.011541068474352493,"breakevenPct":14.407844699028905},{"delta":0.2,"premium":1.2838697462078237,"strike":78.78492994943765,"iv":0.4447631841730411,"gamma":0.025867926838596123,"theta":-0.05014438153674304,"vega":0.06814242671291779,"rho":-0.015304975447689807,"breakevenPct":10.455158632894475},{"delta":0.25,"premium":1.606374639747886,"strike":80.8061095099906,"iv":0.41645071784007426,"gamma":0.031324873833820474,"theta":-0.05286056898618169,"vega":0.07731764189535702,"rho":-0.0191115981322987,"breakevenPct":8.492507371181148},{"delta":0.3,"premium":1.842934478719711,"strike":82.61956319146474,"iv":0.3760319338830053,"gamma":0.03799448163920849,"theta":-0.05158740814038521,"vega":0.08457668947201634,"rho":-0.02287592728696093,"breakevenPct":6.670561857024808},{"delta":0.35,"premium":2.277917200355427,"strike":83.83981600078984,"iv":0.37325475648941975,"gamma":0.040674725912775524,"theta":-0.05456804607754731,"vega":0.09021588376901853,"rho":-0.026594069257717724,"breakevenPct":5.763259618215579},{"delta":0.4,"premium":2.856038374717833,"strike":84.96388261851015,"iv":0.3851918735891648,"gamma":0.04109277652370203,"theta":-0.058573589164785556,"vega":0.09418081264108352,"rho":-0.030476668027529807,"breakevenPct":5.1324734329378074},{"delta":0.45,"premium":3.6211734693877555,"strike":86.14795918367346,"iv":0.4070602040816326,"gamma":0.03983724489795918,"theta":-0.06318469387755102,"vega":0.09651836734693878,"rho":-0.034503755470913,"breakevenPct":4.648427828670465},{"delta":0.5,"premium":4.544683908045977,"strike":87.47701149425288,"iv":0.43066206896551723,"gamma":0.03794597701149425,"theta":-0.06706954022988507,"vega":0.0972,"rho":-0.038640220303216004,"breakevenPct":4.179864140719931}]}},"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"}}