{"symbol":"PTNQ","url":"https://intraalpha.com/companies/PTNQ","capturedAt":"2026-10-23T01:12:09.948Z","state":"ready","quote":{"symbol":"PTNQ","last_price":84.9326,"prev_close":87.5163,"regular_close":84.9326,"change":-2.5837,"change_pct":-2.9523,"regular_change":-2.5837,"regular_change_pct":-2.9523,"extended_change":0,"extended_change_pct":0,"bid":84.58,"ask":85.3,"bid_size":2200,"ask_size":2200,"volume":19077,"vwap":85.202956,"open":85.98,"high":86.26,"low":84.71,"close":84.9326,"trade_count":242,"last_trade_at":"2026-10-22T20:00:00.576389477Z","last_quote_at":"2026-10-22T23:59:12.435519097Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:12:08.910529154-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1300000000,"net_expense_ratio":0.0065,"portfolio_turnover":0.66,"dividend_yield":-0.0006,"inception_date":"2015-06-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:12:09.649133+00:00"},"optionObservedAt":"2026-10-22T19:55:02.148Z","bars":[{"c":87.46,"h":87.46,"l":87.46,"n":2,"o":87.46,"t":"2026-10-16T13:30:00Z","v":125,"vw":87.46},{"c":86.83,"h":86.925,"l":86.83,"n":2,"o":86.925,"t":"2026-10-16T14:25:00Z","v":524,"vw":86.898712},{"c":87.21,"h":87.21,"l":87.19,"n":4,"o":87.19,"t":"2026-10-16T14:45:00Z","v":993,"vw":87.207805},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-16T14:50:00Z","v":140,"vw":87},{"c":86.83,"h":86.83,"l":86.83,"n":3,"o":86.83,"t":"2026-10-16T15:00:00Z","v":104,"vw":86.83},{"c":86.67,"h":86.67,"l":86.67,"n":2,"o":86.67,"t":"2026-10-16T15:45:00Z","v":101,"vw":86.67},{"c":86.31,"h":86.36,"l":86.31,"n":15,"o":86.36,"t":"2026-10-16T16:00:00Z","v":3111,"vw":86.31707},{"c":86.39,"h":86.39,"l":86.39,"n":1,"o":86.39,"t":"2026-10-16T16:10:00Z","v":100,"vw":86.39},{"c":86.46,"h":86.46,"l":86.46,"n":5,"o":86.46,"t":"2026-10-16T16:25:00Z","v":268,"vw":86.46},{"c":86.3,"h":86.3,"l":86.3,"n":2,"o":86.3,"t":"2026-10-16T16:35:00Z","v":175,"vw":86.3},{"c":86.24,"h":86.36,"l":86.24,"n":2,"o":86.36,"t":"2026-10-16T16:45:00Z","v":389,"vw":86.270848},{"c":86,"h":86,"l":86,"n":3,"o":86,"t":"2026-10-16T17:05:00Z","v":108,"vw":86},{"c":85.805,"h":85.805,"l":85.805,"n":2,"o":85.805,"t":"2026-10-16T17:15:00Z","v":632,"vw":85.805},{"c":85.9296,"h":85.9296,"l":85.91,"n":3,"o":85.91,"t":"2026-10-16T17:25:00Z","v":1268,"vw":85.924783},{"c":86.07,"h":86.07,"l":85.96,"n":10,"o":85.96,"t":"2026-10-16T17:40:00Z","v":528,"vw":86.0025},{"c":85.67,"h":85.67,"l":85.67,"n":4,"o":85.67,"t":"2026-10-16T18:00:00Z","v":853,"vw":85.67},{"c":85.71,"h":85.71,"l":85.7,"n":2,"o":85.7,"t":"2026-10-16T18:05:00Z","v":253,"vw":85.706047},{"c":85.66,"h":85.66,"l":85.65,"n":4,"o":85.65,"t":"2026-10-16T18:20:00Z","v":241,"vw":85.65463},{"c":85.61,"h":85.61,"l":85.61,"n":1,"o":85.61,"t":"2026-10-16T18:40:00Z","v":112,"vw":85.61},{"c":85.61,"h":85.61,"l":85.61,"n":1,"o":85.61,"t":"2026-10-16T18:45:00Z","v":282,"vw":85.61},{"c":85.52,"h":85.52,"l":85.43,"n":9,"o":85.43,"t":"2026-10-16T18:55:00Z","v":789,"vw":85.478691},{"c":85.3557,"h":85.3557,"l":85.3557,"n":1,"o":85.3557,"t":"2026-10-16T19:05:00Z","v":250,"vw":85.3557},{"c":85.62,"h":85.62,"l":85.62,"n":2,"o":85.62,"t":"2026-10-16T19:15:00Z","v":121,"vw":85.62},{"c":85.61,"h":85.61,"l":85.61,"n":6,"o":85.61,"t":"2026-10-16T19:25:00Z","v":664,"vw":85.61},{"c":85.49,"h":85.49,"l":85.49,"n":1,"o":85.49,"t":"2026-10-16T19:35:00Z","v":872,"vw":85.49},{"c":85.4,"h":85.5,"l":85.4,"n":3,"o":85.5,"t":"2026-10-16T19:40:00Z","v":702,"vw":85.457151},{"c":85.58,"h":85.58,"l":85.58,"n":2,"o":85.58,"t":"2026-10-16T19:50:00Z","v":127,"vw":85.58},{"c":85.6,"h":85.6,"l":85.6,"n":1,"o":85.6,"t":"2026-10-16T19:55:00Z","v":196,"vw":85.6},{"c":86.7,"h":86.7,"l":86.7,"n":1,"o":86.7,"t":"2026-10-19T13:30:00Z","v":6694,"vw":86.7},{"c":86.83,"h":86.83,"l":86.7,"n":5,"o":86.7,"t":"2026-10-19T13:40:00Z","v":2967,"vw":86.743949},{"c":86.7701,"h":86.7701,"l":86.7701,"n":2,"o":86.7701,"t":"2026-10-19T13:45:00Z","v":304,"vw":86.7701},{"c":86.48,"h":86.48,"l":86.48,"n":4,"o":86.48,"t":"2026-10-19T14:00:00Z","v":318,"vw":86.48},{"c":86.88,"h":86.88,"l":86.88,"n":1,"o":86.88,"t":"2026-10-19T14:15:00Z","v":475,"vw":86.88},{"c":86.96,"h":86.96,"l":86.96,"n":3,"o":86.96,"t":"2026-10-19T14:20:00Z","v":300,"vw":86.96},{"c":86.965,"h":86.965,"l":86.965,"n":2,"o":86.965,"t":"2026-10-19T14:25:00Z","v":247,"vw":86.965},{"c":86.966,"h":86.966,"l":86.966,"n":1,"o":86.966,"t":"2026-10-19T14:55:00Z","v":226,"vw":86.966},{"c":87.02,"h":87.02,"l":87.02,"n":2,"o":87.02,"t":"2026-10-19T15:05:00Z","v":700,"vw":87.02},{"c":87.2054,"h":87.2054,"l":87.2054,"n":1,"o":87.2054,"t":"2026-10-19T15:20:00Z","v":200,"vw":87.2054},{"c":87.3446,"h":87.3446,"l":87.3446,"n":1,"o":87.3446,"t":"2026-10-19T15:35:00Z","v":210,"vw":87.3446},{"c":87.3504,"h":87.3504,"l":87.3504,"n":2,"o":87.3504,"t":"2026-10-19T15:40:00Z","v":391,"vw":87.3504},{"c":87.275,"h":87.275,"l":87.275,"n":1,"o":87.275,"t":"2026-10-19T15:45:00Z","v":100,"vw":87.275},{"c":87.3004,"h":87.3004,"l":87.3004,"n":2,"o":87.3004,"t":"2026-10-19T15:50:00Z","v":681,"vw":87.3004},{"c":86.94,"h":86.94,"l":86.9,"n":11,"o":86.9,"t":"2026-10-19T16:30:00Z","v":930,"vw":86.9225},{"c":86.96,"h":86.97,"l":86.96,"n":10,"o":86.96,"t":"2026-10-19T16:35:00Z","v":2723,"vw":86.960368},{"c":87.005,"h":87.005,"l":87.005,"n":1,"o":87.005,"t":"2026-10-19T16:40:00Z","v":100,"vw":87.005},{"c":86.9025,"h":86.9492,"l":86.9025,"n":3,"o":86.9492,"t":"2026-10-19T16:45:00Z","v":612,"vw":86.933274},{"c":86.83,"h":86.83,"l":86.83,"n":2,"o":86.83,"t":"2026-10-19T16:55:00Z","v":518,"vw":86.83},{"c":86.825,"h":86.825,"l":86.825,"n":1,"o":86.825,"t":"2026-10-19T17:15:00Z","v":177,"vw":86.825},{"c":86.78,"h":86.78,"l":86.78,"n":1,"o":86.78,"t":"2026-10-19T17:20:00Z","v":286,"vw":86.78},{"c":86.7338,"h":86.7338,"l":86.7338,"n":2,"o":86.7338,"t":"2026-10-19T17:35:00Z","v":179,"vw":86.7338},{"c":86.73,"h":86.73,"l":86.73,"n":3,"o":86.73,"t":"2026-10-19T17:45:00Z","v":341,"vw":86.73},{"c":86.68,"h":86.68,"l":86.68,"n":1,"o":86.68,"t":"2026-10-19T18:00:00Z","v":100,"vw":86.68},{"c":86.6323,"h":86.6323,"l":86.6323,"n":2,"o":86.6323,"t":"2026-10-19T18:30:00Z","v":163,"vw":86.6323},{"c":86.735,"h":86.735,"l":86.735,"n":2,"o":86.735,"t":"2026-10-19T18:50:00Z","v":133,"vw":86.735},{"c":86.76,"h":86.76,"l":86.76,"n":1,"o":86.76,"t":"2026-10-19T18:55:00Z","v":115,"vw":86.76},{"c":86.77,"h":86.77,"l":86.7405,"n":5,"o":86.7405,"t":"2026-10-19T19:00:00Z","v":510,"vw":86.763637},{"c":86.78,"h":86.78,"l":86.78,"n":3,"o":86.78,"t":"2026-10-19T19:15:00Z","v":300,"vw":86.78},{"c":86.86,"h":86.86,"l":86.86,"n":3,"o":86.86,"t":"2026-10-19T19:25:00Z","v":489,"vw":86.86},{"c":86.895,"h":86.895,"l":86.85,"n":9,"o":86.85,"t":"2026-10-19T19:30:00Z","v":1090,"vw":86.871228},{"c":86.94,"h":86.95,"l":86.91,"n":7,"o":86.91,"t":"2026-10-19T19:40:00Z","v":218058,"vw":86.94562},{"c":86.81,"h":86.8501,"l":86.81,"n":10,"o":86.8501,"t":"2026-10-19T19:45:00Z","v":585,"vw":86.836173},{"c":86.76,"h":86.76,"l":86.655,"n":6,"o":86.655,"t":"2026-10-19T19:50:00Z","v":449,"vw":86.690057},{"c":86.5995,"h":86.647,"l":86.58,"n":10,"o":86.647,"t":"2026-10-19T19:55:00Z","v":752,"vw":86.613118},{"c":86.55,"h":86.55,"l":86.55,"n":3,"o":86.55,"t":"2026-10-19T20:00:00Z","v":194,"vw":86.55},{"c":86.11,"h":86.11,"l":86.11,"n":5,"o":86.11,"t":"2026-10-20T13:30:00Z","v":997,"vw":86.11},{"c":85.86,"h":85.86,"l":85.785,"n":2,"o":85.785,"t":"2026-10-20T13:45:00Z","v":263,"vw":85.820646},{"c":86.8363,"h":86.8363,"l":86.8363,"n":2,"o":86.8363,"t":"2026-10-20T14:25:00Z","v":184,"vw":86.8363},{"c":86.94,"h":86.94,"l":86.94,"n":1,"o":86.94,"t":"2026-10-20T14:30:00Z","v":100,"vw":86.94},{"c":86.95,"h":86.95,"l":86.95,"n":2,"o":86.95,"t":"2026-10-20T14:35:00Z","v":114,"vw":86.95},{"c":86.965,"h":86.965,"l":86.965,"n":2,"o":86.965,"t":"2026-10-20T14:40:00Z","v":2336,"vw":86.965},{"c":87.015,"h":87.015,"l":87.015,"n":1,"o":87.015,"t":"2026-10-20T14:50:00Z","v":172,"vw":87.015},{"c":86.99,"h":86.99,"l":86.99,"n":4,"o":86.99,"t":"2026-10-20T15:00:00Z","v":154,"vw":86.99},{"c":86.995,"h":86.995,"l":86.995,"n":4,"o":86.995,"t":"2026-10-20T15:10:00Z","v":2173,"vw":86.995},{"c":86.794,"h":86.794,"l":86.794,"n":2,"o":86.794,"t":"2026-10-20T15:15:00Z","v":109,"vw":86.794},{"c":86.63,"h":86.63,"l":86.63,"n":1,"o":86.63,"t":"2026-10-20T15:35:00Z","v":400,"vw":86.63},{"c":86.805,"h":86.805,"l":86.805,"n":2,"o":86.805,"t":"2026-10-20T15:55:00Z","v":235,"vw":86.805},{"c":86.79,"h":86.805,"l":86.79,"n":3,"o":86.805,"t":"2026-10-20T16:00:00Z","v":906,"vw":86.798278},{"c":86.79,"h":86.79,"l":86.79,"n":1,"o":86.79,"t":"2026-10-20T16:05:00Z","v":244,"vw":86.79},{"c":86.595,"h":86.595,"l":86.595,"n":1,"o":86.595,"t":"2026-10-20T16:15:00Z","v":243,"vw":86.595},{"c":86.6,"h":86.625,"l":86.59,"n":6,"o":86.6,"t":"2026-10-20T16:20:00Z","v":1091,"vw":86.60078},{"c":86.64,"h":86.64,"l":86.64,"n":1,"o":86.64,"t":"2026-10-20T16:25:00Z","v":108,"vw":86.64},{"c":86.76,"h":86.76,"l":86.715,"n":3,"o":86.715,"t":"2026-10-20T16:45:00Z","v":328,"vw":86.745},{"c":86.57,"h":86.57,"l":86.56,"n":6,"o":86.57,"t":"2026-10-20T16:50:00Z","v":1793,"vw":86.563871},{"c":86.56,"h":86.56,"l":86.56,"n":4,"o":86.56,"t":"2026-10-20T17:00:00Z","v":577,"vw":86.56},{"c":86.635,"h":86.635,"l":86.635,"n":1,"o":86.635,"t":"2026-10-20T17:10:00Z","v":113,"vw":86.635},{"c":86.6505,"h":86.6505,"l":86.645,"n":4,"o":86.645,"t":"2026-10-20T17:15:00Z","v":1850,"vw":86.650194},{"c":86.755,"h":86.755,"l":86.73,"n":2,"o":86.73,"t":"2026-10-20T17:25:00Z","v":219,"vw":86.742443},{"c":86.74,"h":86.74,"l":86.74,"n":1,"o":86.74,"t":"2026-10-20T17:30:00Z","v":303,"vw":86.74},{"c":86.74,"h":86.75,"l":86.74,"n":2,"o":86.75,"t":"2026-10-20T17:35:00Z","v":700,"vw":86.748214},{"c":86.735,"h":86.735,"l":86.735,"n":1,"o":86.735,"t":"2026-10-20T17:45:00Z","v":106,"vw":86.735},{"c":86.74,"h":86.74,"l":86.74,"n":3,"o":86.74,"t":"2026-10-20T17:50:00Z","v":344,"vw":86.74},{"c":86.755,"h":86.755,"l":86.755,"n":1,"o":86.755,"t":"2026-10-20T17:55:00Z","v":1700,"vw":86.755},{"c":86.76,"h":86.76,"l":86.76,"n":3,"o":86.76,"t":"2026-10-20T18:10:00Z","v":577,"vw":86.76},{"c":86.58,"h":86.58,"l":86.58,"n":3,"o":86.58,"t":"2026-10-20T18:40:00Z","v":813,"vw":86.58},{"c":86.605,"h":86.605,"l":86.605,"n":1,"o":86.605,"t":"2026-10-20T18:50:00Z","v":100,"vw":86.605},{"c":86.65,"h":86.65,"l":86.65,"n":2,"o":86.65,"t":"2026-10-20T18:55:00Z","v":478,"vw":86.65},{"c":86.625,"h":86.625,"l":86.625,"n":1,"o":86.625,"t":"2026-10-20T19:10:00Z","v":115,"vw":86.625},{"c":86.44,"h":86.44,"l":86.44,"n":1,"o":86.44,"t":"2026-10-20T19:20:00Z","v":655,"vw":86.44},{"c":86.4701,"h":86.52,"l":86.4701,"n":3,"o":86.5138,"t":"2026-10-20T19:25:00Z","v":905,"vw":86.506612},{"c":86.565,"h":86.565,"l":86.47,"n":8,"o":86.47,"t":"2026-10-20T19:30:00Z","v":717,"vw":86.525512},{"c":86.45,"h":86.45,"l":86.45,"n":4,"o":86.45,"t":"2026-10-20T19:55:00Z","v":337,"vw":86.45},{"c":87.02,"h":87.02,"l":87.02,"n":2,"o":87.02,"t":"2026-10-21T13:30:00Z","v":585,"vw":87.02},{"c":87.04,"h":87.04,"l":87.03,"n":5,"o":87.03,"t":"2026-10-21T13:40:00Z","v":776,"vw":87.032268},{"c":87.06,"h":87.15,"l":87.06,"n":3,"o":87.15,"t":"2026-10-21T13:50:00Z","v":907,"vw":87.139691},{"c":87.245,"h":87.245,"l":87.245,"n":1,"o":87.245,"t":"2026-10-21T14:00:00Z","v":100,"vw":87.245},{"c":87.05,"h":87.05,"l":87.045,"n":2,"o":87.045,"t":"2026-10-21T14:05:00Z","v":745,"vw":87.045765},{"c":87.2655,"h":87.2655,"l":87.2655,"n":3,"o":87.2655,"t":"2026-10-21T15:05:00Z","v":108,"vw":87.2655},{"c":87.3,"h":87.3,"l":87.3,"n":5,"o":87.3,"t":"2026-10-21T15:10:00Z","v":377,"vw":87.3},{"c":87.3101,"h":87.3101,"l":87.3101,"n":4,"o":87.3101,"t":"2026-10-21T15:15:00Z","v":130,"vw":87.3101},{"c":87.33,"h":87.33,"l":87.32,"n":5,"o":87.33,"t":"2026-10-21T15:25:00Z","v":500,"vw":87.328},{"c":87.515,"h":87.515,"l":87.515,"n":1,"o":87.515,"t":"2026-10-21T15:35:00Z","v":100,"vw":87.515},{"c":87.43,"h":87.43,"l":87.43,"n":9,"o":87.43,"t":"2026-10-21T16:30:00Z","v":5059,"vw":87.43},{"c":87.7,"h":87.7,"l":87.4599,"n":3,"o":87.46,"t":"2026-10-21T16:35:00Z","v":350,"vw":87.528536},{"c":87.68,"h":87.68,"l":87.68,"n":1,"o":87.68,"t":"2026-10-21T16:55:00Z","v":290,"vw":87.68},{"c":87.72,"h":87.72,"l":87.72,"n":1,"o":87.72,"t":"2026-10-21T17:05:00Z","v":175,"vw":87.72},{"c":87.765,"h":87.765,"l":87.765,"n":1,"o":87.765,"t":"2026-10-21T17:15:00Z","v":111,"vw":87.765},{"c":87.63,"h":87.63,"l":87.63,"n":1,"o":87.63,"t":"2026-10-21T17:45:00Z","v":172,"vw":87.63},{"c":87.67,"h":87.67,"l":87.63,"n":3,"o":87.63,"t":"2026-10-21T18:15:00Z","v":3257,"vw":87.633119},{"c":87.23,"h":87.23,"l":87.23,"n":1,"o":87.23,"t":"2026-10-21T19:05:00Z","v":134,"vw":87.23},{"c":87.265,"h":87.265,"l":87.265,"n":1,"o":87.265,"t":"2026-10-21T19:10:00Z","v":320,"vw":87.265},{"c":87.39,"h":87.3999,"l":87.3318,"n":3,"o":87.3318,"t":"2026-10-21T19:15:00Z","v":788,"vw":87.364558},{"c":87.4439,"h":87.4439,"l":87.4439,"n":3,"o":87.4439,"t":"2026-10-21T19:25:00Z","v":424,"vw":87.4439},{"c":87.52,"h":87.52,"l":87.52,"n":2,"o":87.52,"t":"2026-10-21T19:35:00Z","v":193,"vw":87.52},{"c":87.505,"h":87.505,"l":87.46,"n":9,"o":87.46,"t":"2026-10-21T19:40:00Z","v":1536,"vw":87.484966},{"c":87.575,"h":87.575,"l":87.575,"n":4,"o":87.575,"t":"2026-10-21T19:45:00Z","v":273,"vw":87.575},{"c":87.53,"h":87.53,"l":87.53,"n":2,"o":87.53,"t":"2026-10-21T19:55:00Z","v":187,"vw":87.53},{"c":85.98,"h":85.98,"l":85.98,"n":4,"o":85.98,"t":"2026-10-22T13:30:00Z","v":498,"vw":85.98},{"c":86.26,"h":86.26,"l":86.26,"n":1,"o":86.26,"t":"2026-10-22T14:00:00Z","v":1116,"vw":86.26},{"c":85.9,"h":85.9,"l":85.8,"n":6,"o":85.8,"t":"2026-10-22T14:15:00Z","v":1624,"vw":85.841307},{"c":85.46,"h":85.46,"l":85.46,"n":2,"o":85.46,"t":"2026-10-22T14:35:00Z","v":174,"vw":85.46},{"c":85.24,"h":85.24,"l":85.24,"n":1,"o":85.24,"t":"2026-10-22T15:10:00Z","v":100,"vw":85.24},{"c":85.535,"h":85.535,"l":85.535,"n":2,"o":85.535,"t":"2026-10-22T15:20:00Z","v":353,"vw":85.535},{"c":85.3969,"h":85.3969,"l":85.3969,"n":3,"o":85.3969,"t":"2026-10-22T15:25:00Z","v":136,"vw":85.3969},{"c":85.36,"h":85.36,"l":85.36,"n":1,"o":85.36,"t":"2026-10-22T15:30:00Z","v":100,"vw":85.36},{"c":85.4,"h":85.4,"l":85.4,"n":1,"o":85.4,"t":"2026-10-22T15:50:00Z","v":120,"vw":85.4},{"c":85.455,"h":85.455,"l":85.455,"n":1,"o":85.455,"t":"2026-10-22T16:05:00Z","v":778,"vw":85.455},{"c":85.182,"h":85.2672,"l":85.182,"n":2,"o":85.2672,"t":"2026-10-22T16:40:00Z","v":250,"vw":85.21608},{"c":84.98,"h":85,"l":84.98,"n":4,"o":85,"t":"2026-10-22T16:50:00Z","v":715,"vw":84.988463},{"c":85.07,"h":85.07,"l":85.07,"n":1,"o":85.07,"t":"2026-10-22T17:05:00Z","v":100,"vw":85.07},{"c":85.065,"h":85.065,"l":85.065,"n":2,"o":85.065,"t":"2026-10-22T17:15:00Z","v":336,"vw":85.065},{"c":85.205,"h":85.215,"l":85.155,"n":4,"o":85.155,"t":"2026-10-22T17:20:00Z","v":675,"vw":85.182893},{"c":84.99,"h":84.99,"l":84.895,"n":3,"o":84.895,"t":"2026-10-22T18:05:00Z","v":219,"vw":84.941798},{"c":84.95,"h":84.95,"l":84.95,"n":1,"o":84.95,"t":"2026-10-22T18:10:00Z","v":375,"vw":84.95},{"c":85.15,"h":85.15,"l":85.15,"n":1,"o":85.15,"t":"2026-10-22T18:20:00Z","v":200,"vw":85.15},{"c":84.85,"h":84.85,"l":84.85,"n":1,"o":84.85,"t":"2026-10-22T18:35:00Z","v":132,"vw":84.85},{"c":84.84,"h":84.84,"l":84.84,"n":2,"o":84.84,"t":"2026-10-22T19:15:00Z","v":111,"vw":84.84},{"c":84.8822,"h":84.8839,"l":84.8822,"n":5,"o":84.8839,"t":"2026-10-22T19:20:00Z","v":1163,"vw":84.882515},{"c":84.98,"h":84.98,"l":84.92,"n":2,"o":84.92,"t":"2026-10-22T19:25:00Z","v":2998,"vw":84.925684},{"c":84.965,"h":84.965,"l":84.965,"n":1,"o":84.965,"t":"2026-10-22T19:30:00Z","v":123,"vw":84.965},{"c":84.7101,"h":84.7333,"l":84.7101,"n":4,"o":84.7333,"t":"2026-10-22T19:35:00Z","v":1265,"vw":84.71978},{"c":84.71,"h":84.725,"l":84.71,"n":3,"o":84.725,"t":"2026-10-22T19:40:00Z","v":244,"vw":84.718072},{"c":84.7453,"h":84.7453,"l":84.74,"n":8,"o":84.74,"t":"2026-10-22T19:45:00Z","v":638,"vw":84.74265},{"c":84.945,"h":84.945,"l":84.94,"n":9,"o":84.94,"t":"2026-10-22T19:50:00Z","v":379,"vw":84.942262},{"c":84.9,"h":84.975,"l":84.875,"n":9,"o":84.97,"t":"2026-10-22T19:55:00Z","v":1449,"vw":84.958201}],"history":[{"c":73.82,"h":73.99,"l":73.6025,"n":233,"o":73.83,"t":"2024-10-21T04:00:00Z","v":25194,"vw":73.807905},{"c":74.05,"h":74.11,"l":73.63,"n":328,"o":73.63,"t":"2024-10-22T04:00:00Z","v":29821,"vw":73.933571},{"c":73.43,"h":73.88,"l":73.09,"n":284,"o":73.88,"t":"2024-10-23T04:00:00Z","v":50441,"vw":73.293967},{"c":73.62,"h":73.77,"l":73.47,"n":269,"o":73.55,"t":"2024-10-24T04:00:00Z","v":18782,"vw":73.60734},{"c":73.98,"h":74.3182,"l":73.89,"n":243,"o":73.92,"t":"2024-10-25T04:00:00Z","v":64864,"vw":74.145818},{"c":74.04,"h":74.3,"l":73.926,"n":311,"o":74.3,"t":"2024-10-28T04:00:00Z","v":45871,"vw":74.055141},{"c":74.26,"h":74.4499,"l":73.93,"n":272,"o":73.96,"t":"2024-10-29T04:00:00Z","v":27727,"vw":74.232311},{"c":73.98,"h":74.3544,"l":73.98,"n":230,"o":74.21,"t":"2024-10-30T04:00:00Z","v":21059,"vw":74.192589},{"c":73.08,"h":73.64,"l":72.89,"n":353,"o":73.64,"t":"2024-10-31T04:00:00Z","v":47061,"vw":73.12221},{"c":73.26,"h":73.56,"l":73.07,"n":384,"o":73.07,"t":"2024-11-01T04:00:00Z","v":35683,"vw":73.344412},{"c":73.17,"h":73.4255,"l":73.07,"n":276,"o":73.23,"t":"2024-11-04T05:00:00Z","v":22941,"vw":73.274563},{"c":73.66,"h":73.7585,"l":73.25,"n":238,"o":73.25,"t":"2024-11-05T05:00:00Z","v":22246,"vw":73.638841},{"c":74.86,"h":74.8971,"l":74.25,"n":376,"o":74.25,"t":"2024-11-06T05:00:00Z","v":53107,"vw":74.667921},{"c":75.54,"h":75.59,"l":75,"n":283,"o":75.06,"t":"2024-11-07T05:00:00Z","v":29832,"vw":75.42866},{"c":75.59,"h":75.6499,"l":75.4204,"n":265,"o":75.56,"t":"2024-11-08T05:00:00Z","v":48305,"vw":75.522203},{"c":75.55,"h":75.714,"l":75.32,"n":291,"o":75.64,"t":"2024-11-11T05:00:00Z","v":43236,"vw":75.484918},{"c":75.49,"h":75.64,"l":75.24,"n":314,"o":75.64,"t":"2024-11-12T05:00:00Z","v":40822,"vw":75.470591},{"c":75.455,"h":75.6474,"l":75.2861,"n":312,"o":75.52,"t":"2024-11-13T05:00:00Z","v":36962,"vw":75.469604},{"c":75.11,"h":75.49,"l":75.06,"n":320,"o":75.49,"t":"2024-11-14T05:00:00Z","v":32301,"vw":75.260943},{"c":74.09,"h":74.78,"l":73.9417,"n":405,"o":74.78,"t":"2024-11-15T05:00:00Z","v":47613,"vw":74.148725},{"c":74.39,"h":74.5647,"l":74.0894,"n":285,"o":74.19,"t":"2024-11-18T05:00:00Z","v":27755,"vw":74.43097},{"c":74.58,"h":74.72,"l":74.13,"n":279,"o":74.13,"t":"2024-11-19T05:00:00Z","v":28993,"vw":74.563087},{"c":74.615,"h":74.68,"l":74.1536,"n":352,"o":74.57,"t":"2024-11-20T05:00:00Z","v":48176,"vw":74.417551},{"c":74.72,"h":74.94,"l":74.2983,"n":331,"o":74.91,"t":"2024-11-21T05:00:00Z","v":34587,"vw":74.748768},{"c":74.92,"h":74.9299,"l":74.7098,"n":316,"o":74.85,"t":"2024-11-22T05:00:00Z","v":40008,"vw":74.830311},{"c":75.07,"h":75.34,"l":74.781,"n":387,"o":75.23,"t":"2024-11-25T05:00:00Z","v":51183,"vw":74.982678},{"c":75.11,"h":75.2447,"l":75.03,"n":278,"o":75.03,"t":"2024-11-26T05:00:00Z","v":206309,"vw":75.124468},{"c":74.93,"h":75.05,"l":74.61,"n":282,"o":75.05,"t":"2024-11-27T05:00:00Z","v":54001,"vw":74.80456},{"c":75.34,"h":75.37,"l":74.8784,"n":241,"o":75,"t":"2024-11-29T05:00:00Z","v":25838,"vw":75.220086},{"c":75.82,"h":75.82,"l":75.3,"n":323,"o":75.3,"t":"2024-12-02T05:00:00Z","v":32008,"vw":75.709759},{"c":75.81,"h":75.8199,"l":75.6374,"n":281,"o":75.67,"t":"2024-12-03T05:00:00Z","v":29629,"vw":75.735581},{"c":76.48,"h":76.48,"l":76.09,"n":248,"o":76.15,"t":"2024-12-04T05:00:00Z","v":22825,"vw":76.258888},{"c":76.22,"h":76.44,"l":76.1908,"n":314,"o":76.44,"t":"2024-12-05T05:00:00Z","v":87840,"vw":76.285135},{"c":76.74,"h":76.7478,"l":76.25,"n":334,"o":76.25,"t":"2024-12-06T05:00:00Z","v":30488,"vw":76.551528},{"c":76.32,"h":76.66,"l":76.25,"n":326,"o":76.53,"t":"2024-12-09T05:00:00Z","v":33740,"vw":76.368476},{"c":76.12,"h":76.5548,"l":76.0938,"n":273,"o":76.4,"t":"2024-12-10T05:00:00Z","v":25601,"vw":76.303236},{"c":76.99,"h":77.0799,"l":76.43,"n":311,"o":76.43,"t":"2024-12-11T05:00:00Z","v":32234,"vw":76.984555},{"c":76.78,"h":76.9193,"l":76.746,"n":286,"o":76.9,"t":"2024-12-12T05:00:00Z","v":29670,"vw":76.828462},{"c":77.01,"h":77.29,"l":76.795,"n":238,"o":76.98,"t":"2024-12-13T05:00:00Z","v":21530,"vw":77.008819},{"c":77.83,"h":77.83,"l":77.22,"n":312,"o":77.22,"t":"2024-12-16T05:00:00Z","v":47997,"vw":77.676918},{"c":77.5,"h":77.66,"l":77.42,"n":289,"o":77.48,"t":"2024-12-17T05:00:00Z","v":80629,"vw":77.460891},{"c":75.95,"h":77.6074,"l":75.9048,"n":361,"o":77.39,"t":"2024-12-18T05:00:00Z","v":36993,"vw":77.043852},{"c":75.81,"h":76.34,"l":75.75,"n":385,"o":76.2,"t":"2024-12-19T05:00:00Z","v":45240,"vw":75.948738},{"c":76.15,"h":76.594,"l":75.22,"n":269,"o":75.38,"t":"2024-12-20T05:00:00Z","v":38266,"vw":76.150425},{"c":76.57,"h":76.61,"l":76.02,"n":275,"o":76.33,"t":"2024-12-23T05:00:00Z","v":31550,"vw":76.366006},{"c":77.16,"h":77.16,"l":76.6961,"n":190,"o":76.7,"t":"2024-12-24T05:00:00Z","v":16959,"vw":76.962985},{"c":77.15,"h":77.2299,"l":76.9369,"n":273,"o":77.03,"t":"2024-12-26T05:00:00Z","v":34032,"vw":77.14813},{"c":75.16,"h":75.36,"l":74.6701,"n":386,"o":75.36,"t":"2024-12-27T05:00:00Z","v":86309,"vw":74.926052},{"c":74.54,"h":74.78,"l":74.21,"n":340,"o":74.43,"t":"2024-12-30T05:00:00Z","v":53852,"vw":74.579275},{"c":74.02,"h":74.6581,"l":74.02,"n":686,"o":74.64,"t":"2024-12-31T05:00:00Z","v":139561,"vw":74.205039},{"c":73.96,"h":74.5642,"l":73.71,"n":425,"o":74.46,"t":"2025-01-02T05:00:00Z","v":87730,"vw":74.278354},{"c":74.8,"h":74.82,"l":74.22,"n":311,"o":74.22,"t":"2025-01-03T05:00:00Z","v":35442,"vw":74.660798},{"c":75.26,"h":75.5099,"l":75.0315,"n":396,"o":75.13,"t":"2025-01-06T05:00:00Z","v":56704,"vw":75.289057},{"c":74.42,"h":75.4,"l":74.3311,"n":656,"o":75.4,"t":"2025-01-07T05:00:00Z","v":247970,"vw":74.700209},{"c":74.42,"h":74.615,"l":74.16,"n":337,"o":74.38,"t":"2025-01-08T05:00:00Z","v":52553,"vw":74.415371},{"c":73.88,"h":74.27,"l":73.567,"n":1059,"o":74.27,"t":"2025-01-10T05:00:00Z","v":67117,"vw":73.838403},{"c":73.64,"h":73.8,"l":73.2,"n":402,"o":73.26,"t":"2025-01-13T05:00:00Z","v":37842,"vw":73.459633},{"c":73.71,"h":74.015,"l":73.38,"n":497,"o":73.97,"t":"2025-01-14T05:00:00Z","v":53163,"vw":73.631188},{"c":74.575,"h":74.68,"l":74.23,"n":465,"o":74.26,"t":"2025-01-15T05:00:00Z","v":76275,"vw":74.490077},{"c":74.22,"h":74.89,"l":74.22,"n":367,"o":74.89,"t":"2025-01-16T05:00:00Z","v":66946,"vw":74.542478},{"c":75.12,"h":75.23,"l":74.8445,"n":334,"o":75.1,"t":"2025-01-17T05:00:00Z","v":43146,"vw":75.061946},{"c":75.4,"h":75.429,"l":75.01,"n":331,"o":75.36,"t":"2025-01-21T05:00:00Z","v":34721,"vw":75.225788},{"c":75.83,"h":76.055,"l":75.71,"n":345,"o":75.71,"t":"2025-01-22T05:00:00Z","v":47916,"vw":75.921152},{"c":76.04,"h":76.04,"l":75.65,"n":320,"o":75.65,"t":"2025-01-23T05:00:00Z","v":61832,"vw":75.764547},{"c":75.82,"h":76.0767,"l":75.56,"n":330,"o":75.92,"t":"2025-01-24T05:00:00Z","v":51336,"vw":75.854198},{"c":74.5,"h":74.7441,"l":74.09,"n":351,"o":74.28,"t":"2025-01-27T05:00:00Z","v":42491,"vw":74.361667},{"c":75.11,"h":75.23,"l":74.2501,"n":339,"o":74.46,"t":"2025-01-28T05:00:00Z","v":48164,"vw":74.998145},{"c":75.11,"h":75.21,"l":74.75,"n":223,"o":75.21,"t":"2025-01-29T05:00:00Z","v":38501,"vw":74.939933},{"c":75.11,"h":75.35,"l":74.9204,"n":372,"o":75.19,"t":"2025-01-30T05:00:00Z","v":50217,"vw":75.110759},{"c":75.26,"h":75.9029,"l":75.08,"n":353,"o":75.49,"t":"2025-01-31T05:00:00Z","v":34167,"vw":75.552396},{"c":74.9,"h":75.01,"l":74.2821,"n":450,"o":74.39,"t":"2025-02-03T05:00:00Z","v":211958,"vw":74.915377},{"c":75.38,"h":75.38,"l":74.72,"n":251,"o":74.91,"t":"2025-02-04T05:00:00Z","v":113339,"vw":75.261129},{"c":75.63,"h":75.63,"l":75.02,"n":284,"o":75.16,"t":"2025-02-05T05:00:00Z","v":51039,"vw":75.229611},{"c":75.84,"h":75.84,"l":75.475,"n":254,"o":75.61,"t":"2025-02-06T05:00:00Z","v":49367,"vw":75.604637},{"c":75.17,"h":75.94,"l":75.17,"n":278,"o":75.94,"t":"2025-02-07T05:00:00Z","v":36186,"vw":75.326549},{"c":75.78,"h":75.8078,"l":75.48,"n":280,"o":75.48,"t":"2025-02-10T05:00:00Z","v":43673,"vw":75.720401},{"c":75.6,"h":75.78,"l":75.38,"n":299,"o":75.38,"t":"2025-02-11T05:00:00Z","v":52039,"vw":75.658512},{"c":75.79,"h":75.79,"l":75.2799,"n":326,"o":75.28,"t":"2025-02-12T05:00:00Z","v":37650,"vw":75.609332},{"c":76.21,"h":76.2598,"l":75.7644,"n":340,"o":75.96,"t":"2025-02-13T05:00:00Z","v":38973,"vw":76.051836},{"c":76.54,"h":76.54,"l":76.295,"n":321,"o":76.43,"t":"2025-02-14T05:00:00Z","v":63585,"vw":76.435551},{"c":76.605,"h":76.605,"l":76.35,"n":361,"o":76.48,"t":"2025-02-18T05:00:00Z","v":40604,"vw":76.471996},{"c":76.62,"h":76.72,"l":76.39,"n":309,"o":76.45,"t":"2025-02-19T05:00:00Z","v":38679,"vw":76.580607},{"c":76.46,"h":76.59,"l":76.1,"n":342,"o":76.59,"t":"2025-02-20T05:00:00Z","v":43894,"vw":76.297349},{"c":75.55,"h":76.44,"l":75.47,"n":331,"o":76.42,"t":"2025-02-21T05:00:00Z","v":45535,"vw":76.03727},{"c":74.87,"h":75.745,"l":74.87,"n":345,"o":75.59,"t":"2025-02-24T05:00:00Z","v":65660,"vw":75.261322},{"c":74.57,"h":74.94,"l":74.24,"n":326,"o":74.94,"t":"2025-02-25T05:00:00Z","v":41372,"vw":74.530993},{"c":74.46,"h":75.0046,"l":74.35,"n":307,"o":74.67,"t":"2025-02-26T05:00:00Z","v":29132,"vw":74.730181},{"c":73.33,"h":74.945,"l":73.33,"n":282,"o":74.81,"t":"2025-02-27T05:00:00Z","v":50023,"vw":73.91512},{"c":74.16,"h":74.16,"l":73.24,"n":287,"o":73.33,"t":"2025-02-28T05:00:00Z","v":43057,"vw":73.518762},{"c":73.24,"h":74.41,"l":72.89,"n":369,"o":74.41,"t":"2025-03-03T05:00:00Z","v":37673,"vw":73.38072},{"c":72.88,"h":73.66,"l":72.41,"n":420,"o":72.78,"t":"2025-03-04T05:00:00Z","v":82415,"vw":73.120288},{"c":73.45,"h":73.6375,"l":72.6688,"n":309,"o":73.14,"t":"2025-03-05T05:00:00Z","v":43442,"vw":73.243385},{"c":72.28,"h":73.2451,"l":72.28,"n":328,"o":72.79,"t":"2025-03-06T05:00:00Z","v":46342,"vw":72.579171},{"c":72.79,"h":72.79,"l":71.7913,"n":322,"o":72.21,"t":"2025-03-07T05:00:00Z","v":73229,"vw":72.421976},{"c":71.12,"h":72.0162,"l":70.9006,"n":573,"o":71.92,"t":"2025-03-10T04:00:00Z","v":100594,"vw":71.296204},{"c":71.06,"h":71.615,"l":70.7445,"n":438,"o":71.11,"t":"2025-03-11T04:00:00Z","v":64374,"vw":71.131358},{"c":71.58,"h":71.69,"l":71.09,"n":369,"o":71.56,"t":"2025-03-12T04:00:00Z","v":47747,"vw":71.519125},{"c":70.83,"h":71.49,"l":70.3401,"n":504,"o":71.49,"t":"2025-03-13T04:00:00Z","v":95197,"vw":70.859093},{"c":71.76,"h":71.76,"l":71.1222,"n":357,"o":71.29,"t":"2025-03-14T04:00:00Z","v":81343,"vw":71.472555},{"c":72.03,"h":72.2299,"l":71.6,"n":250,"o":71.63,"t":"2025-03-17T04:00:00Z","v":28558,"vw":71.864819},{"c":71.34,"h":71.77,"l":71.12,"n":374,"o":71.77,"t":"2025-03-18T04:00:00Z","v":69587,"vw":71.365405},{"c":71.85,"h":72.13,"l":71.35,"n":228,"o":71.5,"t":"2025-03-19T04:00:00Z","v":43984,"vw":71.727231},{"c":71.73,"h":72.1169,"l":71.55,"n":228,"o":71.55,"t":"2025-03-20T04:00:00Z","v":31148,"vw":71.746503},{"c":71.79,"h":71.82,"l":71.08,"n":404,"o":71.39,"t":"2025-03-21T04:00:00Z","v":58231,"vw":71.55267},{"c":72.64,"h":72.75,"l":72.38,"n":357,"o":72.38,"t":"2025-03-24T04:00:00Z","v":41680,"vw":72.649315},{"c":73.05,"h":73.05,"l":72.734,"n":278,"o":72.83,"t":"2025-03-25T04:00:00Z","v":43939,"vw":72.868801},{"c":72.1,"h":72.89,"l":72.0454,"n":291,"o":72.78,"t":"2025-03-26T04:00:00Z","v":30619,"vw":72.333731},{"c":71.99,"h":72.3496,"l":71.87,"n":298,"o":72,"t":"2025-03-27T04:00:00Z","v":29839,"vw":72.081483},{"c":70.97,"h":71.8192,"l":70.835,"n":253,"o":71.68,"t":"2025-03-28T04:00:00Z","v":28963,"vw":71.054432},{"c":71.01,"h":71.01,"l":70,"n":277,"o":70.39,"t":"2025-03-31T04:00:00Z","v":43116,"vw":70.625374},{"c":71.12,"h":71.32,"l":70.59,"n":356,"o":70.86,"t":"2025-04-01T04:00:00Z","v":44296,"vw":70.95034},{"c":71.57,"h":71.7545,"l":70.6,"n":282,"o":70.6,"t":"2025-04-02T04:00:00Z","v":34088,"vw":71.305122},{"c":69.29,"h":70.1008,"l":69.29,"n":405,"o":69.7,"t":"2025-04-03T04:00:00Z","v":71232,"vw":69.705524},{"c":67.03,"h":68.4601,"l":67.03,"n":619,"o":68.14,"t":"2025-04-04T04:00:00Z","v":241741,"vw":67.667291},{"c":67.15,"h":67.17,"l":67.07,"n":1217,"o":67.09,"t":"2025-04-07T04:00:00Z","v":278576,"vw":67.124688},{"c":67.15,"h":67.16,"l":67.12,"n":1107,"o":67.12,"t":"2025-04-08T04:00:00Z","v":318313,"vw":67.138599},{"c":67.15,"h":67.19,"l":67.12,"n":1269,"o":67.15,"t":"2025-04-09T04:00:00Z","v":247993,"vw":67.152404},{"c":67.24,"h":67.33,"l":67.12,"n":740,"o":67.33,"t":"2025-04-10T04:00:00Z","v":159461,"vw":67.153812},{"c":67.22,"h":67.22,"l":67.14,"n":686,"o":67.21,"t":"2025-04-11T04:00:00Z","v":78438,"vw":67.164629},{"c":67.15,"h":67.26,"l":67.15,"n":598,"o":67.26,"t":"2025-04-14T04:00:00Z","v":78970,"vw":67.18073},{"c":67.22,"h":67.22,"l":67.08,"n":651,"o":67.08,"t":"2025-04-15T04:00:00Z","v":118747,"vw":67.182341},{"c":67.11,"h":67.2,"l":67.1,"n":630,"o":67.11,"t":"2025-04-16T04:00:00Z","v":76184,"vw":67.184736},{"c":67.18,"h":67.21,"l":67.1,"n":500,"o":67.1,"t":"2025-04-17T04:00:00Z","v":56560,"vw":67.187043},{"c":67.28,"h":67.305,"l":67.12,"n":2437,"o":67.12,"t":"2025-04-21T04:00:00Z","v":277358,"vw":67.232709},{"c":67.25,"h":67.29,"l":67.22,"n":585,"o":67.2582,"t":"2025-04-22T04:00:00Z","v":68408,"vw":67.233386},{"c":67.22,"h":67.31,"l":67.22,"n":1042,"o":67.31,"t":"2025-04-23T04:00:00Z","v":96052,"vw":67.240616},{"c":67.18,"h":67.27,"l":67.16,"n":553,"o":67.16,"t":"2025-04-24T04:00:00Z","v":110662,"vw":67.243247},{"c":67.25,"h":67.28,"l":67.18,"n":363,"o":67.18,"t":"2025-04-25T04:00:00Z","v":47698,"vw":67.248237},{"c":67.25,"h":67.29,"l":67.24,"n":394,"o":67.24,"t":"2025-04-28T04:00:00Z","v":142617,"vw":67.271581},{"c":67.28,"h":67.29,"l":67.26,"n":425,"o":67.26,"t":"2025-04-29T04:00:00Z","v":46476,"vw":67.274067},{"c":67.39,"h":67.39,"l":67.2,"n":321,"o":67.2,"t":"2025-04-30T04:00:00Z","v":57019,"vw":67.277565},{"c":67.23,"h":67.37,"l":67.23,"n":452,"o":67.37,"t":"2025-05-01T04:00:00Z","v":133064,"vw":67.289939},{"c":67.23,"h":67.31,"l":67.23,"n":447,"o":67.31,"t":"2025-05-02T04:00:00Z","v":97704,"vw":67.282835},{"c":67.26,"h":67.32,"l":67.2559,"n":540,"o":67.31,"t":"2025-05-05T04:00:00Z","v":102042,"vw":67.302058},{"c":67.29,"h":67.33,"l":67.28,"n":332,"o":67.28,"t":"2025-05-06T04:00:00Z","v":35446,"vw":67.317251},{"c":67.36,"h":67.38,"l":67.29,"n":795,"o":67.29,"t":"2025-05-07T04:00:00Z","v":204475,"vw":67.343466},{"c":67.34,"h":67.44,"l":67.2901,"n":563,"o":67.33,"t":"2025-05-08T04:00:00Z","v":67755,"vw":67.349448},{"c":67.35,"h":67.37,"l":67.3,"n":400,"o":67.3,"t":"2025-05-09T04:00:00Z","v":97380,"vw":67.337281},{"c":67.36,"h":67.38,"l":67.27,"n":540,"o":67.27,"t":"2025-05-12T04:00:00Z","v":112448,"vw":67.355156},{"c":67.33,"h":67.37,"l":67.33,"n":657,"o":67.34,"t":"2025-05-13T04:00:00Z","v":90460,"vw":67.360211},{"c":67.32,"h":67.38,"l":67.32,"n":359,"o":67.33,"t":"2025-05-14T04:00:00Z","v":76449,"vw":67.3552},{"c":67.34,"h":67.3965,"l":67.27,"n":386,"o":67.34,"t":"2025-05-15T04:00:00Z","v":57617,"vw":67.348737},{"c":67.39,"h":67.4069,"l":67.33,"n":339,"o":67.33,"t":"2025-05-16T04:00:00Z","v":74594,"vw":67.358341},{"c":67.37,"h":67.44,"l":67.3117,"n":396,"o":67.32,"t":"2025-05-19T04:00:00Z","v":69987,"vw":67.398441},{"c":67.18,"h":67.25,"l":66.75,"n":575,"o":67.09,"t":"2025-05-20T04:00:00Z","v":99781,"vw":67.08116},{"c":66.29,"h":67.53,"l":66.07,"n":534,"o":66.76,"t":"2025-05-21T04:00:00Z","v":205513,"vw":66.771068},{"c":66.4012,"h":66.83,"l":66.24,"n":527,"o":66.24,"t":"2025-05-22T04:00:00Z","v":97695,"vw":66.565759},{"c":65.75,"h":66.07,"l":65.21,"n":917,"o":65.36,"t":"2025-05-23T04:00:00Z","v":220395,"vw":65.688746},{"c":67.32,"h":67.33,"l":66.47,"n":390,"o":66.62,"t":"2025-05-27T04:00:00Z","v":45171,"vw":67.01813},{"c":67,"h":67.575,"l":66.955,"n":284,"o":67.35,"t":"2025-05-28T04:00:00Z","v":68531,"vw":67.267562},{"c":67.18,"h":68.09,"l":66.8575,"n":299,"o":67.95,"t":"2025-05-29T04:00:00Z","v":31206,"vw":67.24453},{"c":67,"h":67.113,"l":66.1504,"n":379,"o":66.97,"t":"2025-05-30T04:00:00Z","v":42572,"vw":66.667836},{"c":67.53,"h":67.545,"l":66.7,"n":390,"o":66.7,"t":"2025-06-02T04:00:00Z","v":66142,"vw":67.314428},{"c":68.06,"h":68.24,"l":67.52,"n":738,"o":67.52,"t":"2025-06-03T04:00:00Z","v":253478,"vw":67.90121},{"c":68.3,"h":68.39,"l":68.1,"n":370,"o":68.1,"t":"2025-06-04T04:00:00Z","v":61232,"vw":68.242476},{"c":67.79,"h":68.8,"l":67.49,"n":409,"o":68.43,"t":"2025-06-05T04:00:00Z","v":62336,"vw":68.125571},{"c":68.36,"h":68.637,"l":68.2644,"n":327,"o":68.34,"t":"2025-06-06T04:00:00Z","v":53562,"vw":68.470294},{"c":68.47,"h":68.7,"l":68.37,"n":348,"o":68.37,"t":"2025-06-09T04:00:00Z","v":69511,"vw":68.607276},{"c":69.01,"h":69.06,"l":68.4751,"n":300,"o":68.51,"t":"2025-06-10T04:00:00Z","v":33265,"vw":68.788498},{"c":68.77,"h":69.2824,"l":68.51,"n":440,"o":69.17,"t":"2025-06-11T04:00:00Z","v":53115,"vw":68.840308},{"c":68.86,"h":68.9885,"l":68.45,"n":471,"o":68.45,"t":"2025-06-12T04:00:00Z","v":106748,"vw":68.869104},{"c":68,"h":68.64,"l":67.88,"n":459,"o":68.19,"t":"2025-06-13T04:00:00Z","v":66775,"vw":68.263675},{"c":69.04,"h":69.085,"l":68.56,"n":408,"o":68.56,"t":"2025-06-16T04:00:00Z","v":172579,"vw":68.936039},{"c":68.25,"h":68.83,"l":68.18,"n":501,"o":68.59,"t":"2025-06-17T04:00:00Z","v":54633,"vw":68.517126},{"c":68.29,"h":68.7,"l":68.23,"n":316,"o":68.5,"t":"2025-06-18T04:00:00Z","v":46517,"vw":68.522705},{"c":68,"h":68.8575,"l":67.84,"n":340,"o":68.78,"t":"2025-06-20T04:00:00Z","v":43874,"vw":68.192417},{"c":68.72,"h":68.76,"l":67.675,"n":413,"o":68.14,"t":"2025-06-23T04:00:00Z","v":69917,"vw":68.256919},{"c":69.78,"h":69.8246,"l":69.34,"n":286,"o":69.45,"t":"2025-06-24T04:00:00Z","v":42613,"vw":69.681919},{"c":69.87,"h":70.06,"l":69.7294,"n":289,"o":70.06,"t":"2025-06-25T04:00:00Z","v":32422,"vw":69.847087},{"c":70.58,"h":70.61,"l":70.05,"n":392,"o":70.19,"t":"2025-06-26T04:00:00Z","v":38692,"vw":70.400554},{"c":70.77,"h":71.04,"l":70.41,"n":381,"o":70.78,"t":"2025-06-27T04:00:00Z","v":50461,"vw":70.822597},{"c":71.37,"h":71.4299,"l":70.9501,"n":457,"o":71.12,"t":"2025-06-30T04:00:00Z","v":51913,"vw":71.132129},{"c":70.64,"h":71.13,"l":70.4,"n":376,"o":70.96,"t":"2025-07-01T04:00:00Z","v":36658,"vw":70.716064},{"c":71.09,"h":71.26,"l":70.51,"n":872,"o":70.51,"t":"2025-07-02T04:00:00Z","v":58827,"vw":70.954896},{"c":71.94,"h":71.945,"l":71.43,"n":218,"o":71.43,"t":"2025-07-03T04:00:00Z","v":18201,"vw":71.779832},{"c":71.29,"h":71.54,"l":71.09,"n":504,"o":71.49,"t":"2025-07-07T04:00:00Z","v":54141,"vw":71.334698},{"c":71.38,"h":71.5539,"l":71.2289,"n":309,"o":71.42,"t":"2025-07-08T04:00:00Z","v":31788,"vw":71.356982},{"c":71.87,"h":71.99,"l":71.5,"n":360,"o":71.53,"t":"2025-07-09T04:00:00Z","v":57511,"vw":71.666405},{"c":71.82,"h":71.93,"l":71.51,"n":300,"o":71.93,"t":"2025-07-10T04:00:00Z","v":45040,"vw":71.767497},{"c":71.58,"h":71.7799,"l":71.34,"n":440,"o":71.54,"t":"2025-07-11T04:00:00Z","v":56243,"vw":71.669106},{"c":71.85,"h":71.9068,"l":71.3,"n":203,"o":71.53,"t":"2025-07-14T04:00:00Z","v":19873,"vw":71.728338},{"c":71.94,"h":72.5,"l":71.87,"n":390,"o":72.37,"t":"2025-07-15T04:00:00Z","v":45571,"vw":72.131777},{"c":71.9918,"h":72.055,"l":71.357,"n":326,"o":72.04,"t":"2025-07-16T04:00:00Z","v":47097,"vw":71.844209},{"c":72.5373,"h":72.61,"l":71.938,"n":424,"o":72.08,"t":"2025-07-17T04:00:00Z","v":66473,"vw":72.465764},{"c":72.4482,"h":72.82,"l":72.3246,"n":515,"o":72.82,"t":"2025-07-18T04:00:00Z","v":57482,"vw":72.492567},{"c":72.8279,"h":73.11,"l":72.66,"n":530,"o":72.66,"t":"2025-07-21T04:00:00Z","v":57064,"vw":72.997614},{"c":72.5509,"h":72.93,"l":72.1533,"n":368,"o":72.93,"t":"2025-07-22T04:00:00Z","v":38699,"vw":72.547609},{"c":72.7404,"h":72.77,"l":72.33,"n":347,"o":72.64,"t":"2025-07-23T04:00:00Z","v":43005,"vw":72.516286},{"c":73.0238,"h":73.12,"l":72.77,"n":649,"o":72.97,"t":"2025-07-24T04:00:00Z","v":70274,"vw":73.010037},{"c":73.1406,"h":73.28,"l":72.91,"n":223,"o":72.91,"t":"2025-07-25T04:00:00Z","v":29415,"vw":73.17719},{"c":73.35,"h":73.485,"l":73.24,"n":568,"o":73.38,"t":"2025-07-28T04:00:00Z","v":95200,"vw":73.337102},{"c":73.2038,"h":73.87,"l":73.16,"n":406,"o":73.66,"t":"2025-07-29T04:00:00Z","v":46278,"vw":73.422725},{"c":73.3227,"h":73.63,"l":73,"n":466,"o":73.32,"t":"2025-07-30T04:00:00Z","v":44253,"vw":73.371885},{"c":72.9538,"h":74.23,"l":72.87,"n":323,"o":74.23,"t":"2025-07-31T04:00:00Z","v":79684,"vw":73.322998},{"c":71.5768,"h":72.22,"l":71.25,"n":957,"o":72.09,"t":"2025-08-01T04:00:00Z","v":72289,"vw":71.67455},{"c":72.8465,"h":72.86,"l":72.13,"n":414,"o":72.13,"t":"2025-08-04T04:00:00Z","v":38066,"vw":72.694034},{"c":72.337,"h":73.09,"l":72.31,"n":290,"o":72.857,"t":"2025-08-05T04:00:00Z","v":27647,"vw":72.594974},{"c":73.2312,"h":73.3001,"l":72.4445,"n":342,"o":72.53,"t":"2025-08-06T04:00:00Z","v":47993,"vw":73.081805},{"c":73.4054,"h":73.88,"l":72.99,"n":563,"o":73.74,"t":"2025-08-07T04:00:00Z","v":59801,"vw":73.409144},{"c":74.1536,"h":74.1998,"l":73.6,"n":487,"o":73.61,"t":"2025-08-08T04:00:00Z","v":46876,"vw":74.077486},{"c":73.875,"h":74.46,"l":73.8,"n":309,"o":74.2,"t":"2025-08-11T04:00:00Z","v":34884,"vw":74.206037},{"c":74.91,"h":74.91,"l":74.05,"n":378,"o":74.32,"t":"2025-08-12T04:00:00Z","v":188558,"vw":74.821658},{"c":74.931,"h":75.265,"l":74.78,"n":458,"o":75.19,"t":"2025-08-13T04:00:00Z","v":60593,"vw":74.889478},{"c":74.9351,"h":75.12,"l":74.75,"n":322,"o":74.895,"t":"2025-08-14T04:00:00Z","v":41562,"vw":74.893199},{"c":74.496,"h":74.87,"l":74.34,"n":442,"o":74.87,"t":"2025-08-15T04:00:00Z","v":44156,"vw":74.53302},{"c":74.48,"h":74.56,"l":74.295,"n":400,"o":74.36,"t":"2025-08-18T04:00:00Z","v":50312,"vw":74.432554},{"c":73.4593,"h":74.45,"l":73.41,"n":295,"o":74.45,"t":"2025-08-19T04:00:00Z","v":33140,"vw":73.601707},{"c":73.065,"h":73.31,"l":72.1703,"n":394,"o":73.31,"t":"2025-08-20T04:00:00Z","v":39706,"vw":72.841992},{"c":72.6988,"h":73.0507,"l":72.5941,"n":353,"o":72.77,"t":"2025-08-21T04:00:00Z","v":28989,"vw":72.727245},{"c":73.8087,"h":74.0897,"l":72.81,"n":366,"o":72.84,"t":"2025-08-22T04:00:00Z","v":49659,"vw":73.798917},{"c":73.6857,"h":73.9897,"l":73.623,"n":346,"o":73.63,"t":"2025-08-25T04:00:00Z","v":30209,"vw":73.838216},{"c":73.9197,"h":73.9197,"l":73.561,"n":245,"o":73.57,"t":"2025-08-26T04:00:00Z","v":38658,"vw":73.752914},{"c":74.0941,"h":74.1208,"l":73.6721,"n":320,"o":73.71,"t":"2025-08-27T04:00:00Z","v":49390,"vw":73.965069},{"c":74.5409,"h":74.5983,"l":73.95,"n":317,"o":74.03,"t":"2025-08-28T04:00:00Z","v":93544,"vw":74.349262},{"c":73.5493,"h":74.139,"l":73.4286,"n":301,"o":74.139,"t":"2025-08-29T04:00:00Z","v":28709,"vw":73.60066},{"c":73.0116,"h":73.04,"l":72.2472,"n":1046,"o":72.32,"t":"2025-09-02T04:00:00Z","v":78681,"vw":72.677466},{"c":73.6,"h":73.745,"l":73.19,"n":557,"o":73.41,"t":"2025-09-03T04:00:00Z","v":48049,"vw":73.422893},{"c":74.2697,"h":74.32,"l":73.5773,"n":288,"o":73.63,"t":"2025-09-04T04:00:00Z","v":31737,"vw":73.967145},{"c":74.2566,"h":74.94,"l":73.86,"n":391,"o":74.89,"t":"2025-09-05T04:00:00Z","v":30901,"vw":74.254984},{"c":74.6596,"h":74.9483,"l":74.58,"n":454,"o":74.58,"t":"2025-09-08T04:00:00Z","v":59945,"vw":74.681837},{"c":74.95,"h":74.97,"l":74.52,"n":561,"o":74.76,"t":"2025-09-09T04:00:00Z","v":22562,"vw":74.760531},{"c":74.9666,"h":75.3338,"l":74.74,"n":724,"o":75.29,"t":"2025-09-10T04:00:00Z","v":79418,"vw":75.093282},{"c":75.4321,"h":75.53,"l":75.0353,"n":529,"o":75.3,"t":"2025-09-11T04:00:00Z","v":57297,"vw":75.397044},{"c":75.7589,"h":75.8852,"l":75.48,"n":368,"o":75.52,"t":"2025-09-12T04:00:00Z","v":27421,"vw":75.670646},{"c":76.3189,"h":76.36,"l":75.88,"n":502,"o":75.88,"t":"2025-09-15T04:00:00Z","v":42037,"vw":76.229062},{"c":76.3126,"h":76.5335,"l":76.1874,"n":398,"o":76.49,"t":"2025-09-16T04:00:00Z","v":36155,"vw":76.31516},{"c":76.0897,"h":76.37,"l":75.59,"n":499,"o":76.24,"t":"2025-09-17T04:00:00Z","v":36153,"vw":76.023348},{"c":76.8831,"h":77.1887,"l":76.6232,"n":598,"o":76.73,"t":"2025-09-18T04:00:00Z","v":39096,"vw":76.999794},{"c":77.3981,"h":77.415,"l":76.8801,"n":313,"o":77.14,"t":"2025-09-19T04:00:00Z","v":26244,"vw":77.135037},{"c":77.8238,"h":77.92,"l":77.28,"n":1193,"o":77.28,"t":"2025-09-22T04:00:00Z","v":51140,"vw":77.715117},{"c":77.26,"h":77.81,"l":77.1511,"n":413,"o":77.81,"t":"2025-09-23T04:00:00Z","v":31292,"vw":77.395931},{"c":77.003,"h":77.4,"l":76.75,"n":541,"o":77.4,"t":"2025-09-24T04:00:00Z","v":30499,"vw":76.995587},{"c":76.6756,"h":76.8844,"l":76.09,"n":516,"o":76.44,"t":"2025-09-25T04:00:00Z","v":42219,"vw":76.529285},{"c":76.9933,"h":77.08,"l":76.5158,"n":334,"o":76.72,"t":"2025-09-26T04:00:00Z","v":18562,"vw":76.816377},{"c":77.3359,"h":77.8025,"l":77.187,"n":806,"o":77.37,"t":"2025-09-29T04:00:00Z","v":26605,"vw":77.420036},{"c":77.53,"h":77.6451,"l":77.0752,"n":695,"o":77.24,"t":"2025-09-30T04:00:00Z","v":50335,"vw":77.324939},{"c":77.92,"h":77.9687,"l":77.1,"n":356,"o":77.1,"t":"2025-10-01T04:00:00Z","v":25130,"vw":77.773452},{"c":78.22,"h":78.4,"l":77.9532,"n":559,"o":78.36,"t":"2025-10-02T04:00:00Z","v":38270,"vw":78.168017},{"c":77.8767,"h":78.44,"l":77.7936,"n":386,"o":78.43,"t":"2025-10-03T04:00:00Z","v":31661,"vw":78.122214},{"c":78.64,"h":78.7096,"l":78.3504,"n":474,"o":78.58,"t":"2025-10-06T04:00:00Z","v":35601,"vw":78.522748},{"c":78.0535,"h":78.72,"l":77.9146,"n":390,"o":78.72,"t":"2025-10-07T04:00:00Z","v":85647,"vw":78.176231},{"c":78.98,"h":79,"l":78.14,"n":361,"o":78.14,"t":"2025-10-08T04:00:00Z","v":29332,"vw":78.653342},{"c":78.8015,"h":79.03,"l":78.47,"n":456,"o":78.95,"t":"2025-10-09T04:00:00Z","v":32225,"vw":78.706202},{"c":76.15,"h":79.13,"l":76.09,"n":382,"o":78.97,"t":"2025-10-10T04:00:00Z","v":22011,"vw":77.436265},{"c":77.77,"h":77.86,"l":77.15,"n":511,"o":77.5,"t":"2025-10-13T04:00:00Z","v":36147,"vw":77.63131},{"c":77.2688,"h":77.8256,"l":76.3457,"n":471,"o":76.81,"t":"2025-10-14T04:00:00Z","v":34828,"vw":77.427994},{"c":77.7276,"h":78.355,"l":77.24,"n":897,"o":78.08,"t":"2025-10-15T04:00:00Z","v":37361,"vw":77.883368},{"c":77.4522,"h":78.445,"l":77,"n":388,"o":78.24,"t":"2025-10-16T04:00:00Z","v":36757,"vw":77.874123},{"c":78.0087,"h":78.2048,"l":77.08,"n":344,"o":77.18,"t":"2025-10-17T04:00:00Z","v":47375,"vw":77.660063},{"c":79.0531,"h":79.1799,"l":78.51,"n":355,"o":78.51,"t":"2025-10-20T04:00:00Z","v":34904,"vw":78.968398},{"c":79.0339,"h":79.1632,"l":78.78,"n":279,"o":78.92,"t":"2025-10-21T04:00:00Z","v":19491,"vw":78.979039},{"c":78.1667,"h":78.865,"l":77.48,"n":370,"o":78.85,"t":"2025-10-22T04:00:00Z","v":29535,"vw":78.109027},{"c":78.8388,"h":78.945,"l":78.06,"n":785,"o":78.06,"t":"2025-10-23T04:00:00Z","v":46266,"vw":78.530729},{"c":79.72,"h":79.88,"l":79.491,"n":311,"o":79.51,"t":"2025-10-24T04:00:00Z","v":26045,"vw":79.792651},{"c":81.1636,"h":81.1636,"l":80.61,"n":387,"o":80.61,"t":"2025-10-27T04:00:00Z","v":26329,"vw":80.904064},{"c":81.7704,"h":81.8999,"l":81.35,"n":335,"o":81.35,"t":"2025-10-28T04:00:00Z","v":20415,"vw":81.535826},{"c":82.0439,"h":82.21,"l":81.5447,"n":607,"o":82.04,"t":"2025-10-29T04:00:00Z","v":52662,"vw":81.992656},{"c":80.8839,"h":81.7,"l":80.87,"n":351,"o":81.57,"t":"2025-10-30T04:00:00Z","v":21916,"vw":81.259925},{"c":81.26,"h":81.96,"l":80.92,"n":631,"o":81.96,"t":"2025-10-31T04:00:00Z","v":43618,"vw":81.411706},{"c":81.5725,"h":81.93,"l":81.465,"n":366,"o":81.93,"t":"2025-11-03T05:00:00Z","v":39134,"vw":81.575256},{"c":79.9166,"h":80.94,"l":79.91,"n":500,"o":80.58,"t":"2025-11-04T05:00:00Z","v":22097,"vw":80.31894},{"c":80.5138,"h":80.9216,"l":79.7308,"n":347,"o":79.81,"t":"2025-11-05T05:00:00Z","v":33489,"vw":80.624999},{"c":78.9454,"h":80.35,"l":78.83,"n":492,"o":80.35,"t":"2025-11-06T05:00:00Z","v":44301,"vw":79.304903},{"c":78.72,"h":78.77,"l":77.3878,"n":355,"o":78.49,"t":"2025-11-07T05:00:00Z","v":45544,"vw":78.060967},{"c":80.513,"h":80.6,"l":79.717,"n":386,"o":79.77,"t":"2025-11-10T05:00:00Z","v":28113,"vw":80.121903},{"c":80.24,"h":80.42,"l":79.84,"n":506,"o":80.09,"t":"2025-11-11T05:00:00Z","v":87944,"vw":80.255186},{"c":80.1268,"h":80.76,"l":79.8085,"n":310,"o":80.76,"t":"2025-11-12T05:00:00Z","v":55497,"vw":80.092525},{"c":78.515,"h":79.67,"l":78.37,"n":376,"o":79.67,"t":"2025-11-13T05:00:00Z","v":33716,"vw":78.852744},{"c":78.5475,"h":79.139,"l":77.23,"n":354,"o":77.51,"t":"2025-11-14T05:00:00Z","v":44952,"vw":78.554013},{"c":77.8778,"h":79,"l":77.4417,"n":472,"o":78.2,"t":"2025-11-17T05:00:00Z","v":52101,"vw":78.355007},{"c":77.0863,"h":77.62,"l":76.4,"n":354,"o":77.34,"t":"2025-11-18T05:00:00Z","v":24515,"vw":77.214159},{"c":77.4391,"h":78.1501,"l":77.01,"n":255,"o":77.01,"t":"2025-11-19T05:00:00Z","v":26993,"vw":77.417682},{"c":75.6075,"h":79.26,"l":75.54,"n":409,"o":79.09,"t":"2025-11-20T05:00:00Z","v":46607,"vw":77.25832},{"c":76.1116,"h":77.03,"l":75.091,"n":365,"o":75.85,"t":"2025-11-21T05:00:00Z","v":49309,"vw":75.986622},{"c":78.1876,"h":78.29,"l":76.79,"n":407,"o":76.79,"t":"2025-11-24T05:00:00Z","v":34501,"vw":78.012931},{"c":78.59,"h":78.7101,"l":77.255,"n":405,"o":78,"t":"2025-11-25T05:00:00Z","v":36231,"vw":78.230823},{"c":79.3159,"h":79.53,"l":78.91,"n":293,"o":79.03,"t":"2025-11-26T05:00:00Z","v":20861,"vw":79.339612},{"c":79.8911,"h":79.9,"l":79.4975,"n":126,"o":79.4975,"t":"2025-11-28T05:00:00Z","v":12037,"vw":79.767565},{"c":79.66,"h":79.8837,"l":79.14,"n":336,"o":79.15,"t":"2025-12-01T05:00:00Z","v":28174,"vw":79.616023},{"c":80.32,"h":80.4619,"l":79.8,"n":318,"o":79.89,"t":"2025-12-02T05:00:00Z","v":25014,"vw":80.215453},{"c":80.4781,"h":80.56,"l":79.9,"n":562,"o":80.02,"t":"2025-12-03T05:00:00Z","v":32191,"vw":80.37368},{"c":80.3178,"h":80.63,"l":80.03,"n":595,"o":80.63,"t":"2025-12-04T05:00:00Z","v":28680,"vw":80.306703},{"c":80.7241,"h":81.1086,"l":80.6,"n":419,"o":80.6,"t":"2025-12-05T05:00:00Z","v":46676,"vw":80.774465},{"c":80.5157,"h":81.14,"l":80.2709,"n":344,"o":80.84,"t":"2025-12-08T05:00:00Z","v":48410,"vw":80.467592},{"c":80.6456,"h":80.765,"l":80.36,"n":243,"o":80.36,"t":"2025-12-09T05:00:00Z","v":17340,"vw":80.656703},{"c":81.02,"h":81.175,"l":80.235,"n":331,"o":80.56,"t":"2025-12-10T05:00:00Z","v":43749,"vw":80.664599},{"c":80.82,"h":80.84,"l":79.86,"n":491,"o":80.51,"t":"2025-12-11T05:00:00Z","v":350226,"vw":80.665482},{"c":79.19,"h":80.29,"l":79,"n":280,"o":80.27,"t":"2025-12-12T05:00:00Z","v":29048,"vw":79.431624},{"c":78.8165,"h":79.75,"l":78.75,"n":364,"o":79.75,"t":"2025-12-15T05:00:00Z","v":26505,"vw":78.991176},{"c":79.0856,"h":79.22,"l":78.335,"n":219,"o":78.44,"t":"2025-12-16T05:00:00Z","v":16890,"vw":78.661407},{"c":77.4938,"h":79.18,"l":77.47,"n":351,"o":79.02,"t":"2025-12-17T05:00:00Z","v":43317,"vw":77.939017},{"c":78.6308,"h":79.0992,"l":78.39,"n":344,"o":78.72,"t":"2025-12-18T05:00:00Z","v":28103,"vw":78.811665},{"c":79.6117,"h":79.6899,"l":78.77,"n":285,"o":78.77,"t":"2025-12-19T05:00:00Z","v":29815,"vw":79.508553},{"c":80.0219,"h":80.32,"l":79.85,"n":268,"o":80.31,"t":"2025-12-22T05:00:00Z","v":28106,"vw":80.074183},{"c":80.3901,"h":80.43,"l":79.8,"n":299,"o":79.8,"t":"2025-12-23T05:00:00Z","v":27030,"vw":80.198666},{"c":80.6422,"h":80.6816,"l":80.3,"n":173,"o":80.3,"t":"2025-12-24T05:00:00Z","v":23001,"vw":80.547023},{"c":80.63,"h":80.79,"l":80.55,"n":222,"o":80.63,"t":"2025-12-26T05:00:00Z","v":16923,"vw":80.661528},{"c":80.1903,"h":80.42,"l":79.95,"n":354,"o":80.11,"t":"2025-12-29T05:00:00Z","v":51010,"vw":80.092417},{"c":79.33,"h":79.685,"l":79.31,"n":339,"o":79.35,"t":"2025-12-30T05:00:00Z","v":30072,"vw":79.474162},{"c":78.65,"h":79.45,"l":78.65,"n":223,"o":79.45,"t":"2025-12-31T05:00:00Z","v":22288,"vw":79.055965},{"c":78.5158,"h":79.6999,"l":78.1215,"n":405,"o":79.37,"t":"2026-01-02T05:00:00Z","v":79814,"vw":78.743917},{"c":79.19,"h":79.57,"l":79.075,"n":594,"o":79.32,"t":"2026-01-05T05:00:00Z","v":40081,"vw":79.250802},{"c":79.8821,"h":79.96,"l":79.2441,"n":460,"o":79.28,"t":"2026-01-06T05:00:00Z","v":40261,"vw":79.694148},{"c":79.8906,"h":80.4499,"l":79.88,"n":557,"o":79.9,"t":"2026-01-07T05:00:00Z","v":34652,"vw":80.194007},{"c":79.4665,"h":79.5323,"l":79.26,"n":305,"o":79.5,"t":"2026-01-08T05:00:00Z","v":20424,"vw":79.397032},{"c":80.2893,"h":80.37,"l":79.55,"n":260,"o":79.58,"t":"2026-01-09T05:00:00Z","v":37816,"vw":80.101879},{"c":80.358,"h":80.5,"l":79.72,"n":373,"o":79.72,"t":"2026-01-12T05:00:00Z","v":45322,"vw":80.365252},{"c":80.181,"h":80.54,"l":79.88,"n":375,"o":80.26,"t":"2026-01-13T05:00:00Z","v":35863,"vw":80.131338},{"c":79.3575,"h":79.62,"l":78.7656,"n":568,"o":79.62,"t":"2026-01-14T05:00:00Z","v":45930,"vw":79.139922},{"c":79.5678,"h":80.27,"l":79.55,"n":311,"o":80.19,"t":"2026-01-15T05:00:00Z","v":19898,"vw":80.026521},{"c":79.5619,"h":80.11,"l":79.3916,"n":315,"o":80.05,"t":"2026-01-16T05:00:00Z","v":23612,"vw":79.61708},{"c":77.82,"h":78.6999,"l":77.745,"n":297,"o":78.14,"t":"2026-01-20T05:00:00Z","v":28606,"vw":78.184459},{"c":78.8646,"h":79.37,"l":77.97,"n":741,"o":78.07,"t":"2026-01-21T05:00:00Z","v":43431,"vw":78.774896},{"c":79.4604,"h":79.72,"l":79.06,"n":228,"o":79.72,"t":"2026-01-22T05:00:00Z","v":18891,"vw":79.43609},{"c":79.7209,"h":80,"l":79.2,"n":238,"o":79.39,"t":"2026-01-23T05:00:00Z","v":15625,"vw":79.734033},{"c":80.0617,"h":80.3,"l":79.71,"n":319,"o":79.71,"t":"2026-01-26T05:00:00Z","v":26579,"vw":80.09597},{"c":80.7608,"h":80.87,"l":80.2771,"n":360,"o":80.43,"t":"2026-01-27T05:00:00Z","v":35501,"vw":80.772064},{"c":81.0686,"h":81.445,"l":80.91,"n":395,"o":81.28,"t":"2026-01-28T05:00:00Z","v":46210,"vw":81.056105},{"c":80.601,"h":80.94,"l":79.19,"n":375,"o":80.94,"t":"2026-01-29T05:00:00Z","v":41301,"vw":80.076049},{"c":79.551,"h":80.375,"l":79.3005,"n":221,"o":80.375,"t":"2026-01-30T05:00:00Z","v":25913,"vw":79.75021},{"c":80.12,"h":80.42,"l":79.11,"n":269,"o":79.11,"t":"2026-02-02T05:00:00Z","v":30386,"vw":80.17014},{"c":78.8565,"h":80.37,"l":78.17,"n":388,"o":80.37,"t":"2026-02-03T05:00:00Z","v":88113,"vw":78.864094},{"c":77.5072,"h":78.72,"l":76.8001,"n":459,"o":78.72,"t":"2026-02-04T05:00:00Z","v":39130,"vw":77.585869},{"c":76.43,"h":77.21,"l":76.18,"n":327,"o":76.72,"t":"2026-02-05T05:00:00Z","v":22053,"vw":76.596387},{"c":78.1278,"h":78.1278,"l":76.74,"n":264,"o":76.74,"t":"2026-02-06T05:00:00Z","v":50952,"vw":77.167359},{"c":78.687,"h":78.8665,"l":77.78,"n":945,"o":77.78,"t":"2026-02-09T05:00:00Z","v":48270,"vw":78.654744},{"c":78.31,"h":78.92,"l":78.19,"n":308,"o":78.68,"t":"2026-02-10T05:00:00Z","v":55767,"vw":78.541485},{"c":78.4575,"h":78.82,"l":77.998,"n":268,"o":78.82,"t":"2026-02-11T05:00:00Z","v":20944,"vw":78.453789},{"c":76.87,"h":78.73,"l":76.81,"n":343,"o":78.73,"t":"2026-02-12T05:00:00Z","v":37065,"vw":77.353131},{"c":76.9643,"h":77.5547,"l":76.4005,"n":274,"o":76.85,"t":"2026-02-13T05:00:00Z","v":22503,"vw":77.167913},{"c":76.8753,"h":77.22,"l":76.1601,"n":287,"o":76.5,"t":"2026-02-17T05:00:00Z","v":176069,"vw":76.715323},{"c":77.5763,"h":78.01,"l":76.907,"n":301,"o":76.98,"t":"2026-02-18T05:00:00Z","v":44227,"vw":77.455878},{"c":77.1482,"h":77.452,"l":76.88,"n":280,"o":77.09,"t":"2026-02-19T05:00:00Z","v":32240,"vw":77.106886},{"c":77.8775,"h":78.055,"l":77.02,"n":292,"o":77.02,"t":"2026-02-20T05:00:00Z","v":77435,"vw":77.60814},{"c":76.8821,"h":77.53,"l":76.6701,"n":277,"o":77.53,"t":"2026-02-23T05:00:00Z","v":26814,"vw":76.866763},{"c":77.7784,"h":77.89,"l":76.98,"n":221,"o":76.98,"t":"2026-02-24T05:00:00Z","v":20554,"vw":77.711903},{"c":78.8688,"h":78.93,"l":78.1,"n":240,"o":78.1,"t":"2026-02-25T05:00:00Z","v":20713,"vw":78.662484},{"c":77.9064,"h":78.72,"l":77.38,"n":215,"o":78.72,"t":"2026-02-26T05:00:00Z","v":33270,"vw":78.026468},{"c":77.67,"h":77.76,"l":77.1,"n":225,"o":77.1,"t":"2026-02-27T05:00:00Z","v":25635,"vw":77.554222},{"c":77.8756,"h":78.07,"l":76.58,"n":438,"o":76.58,"t":"2026-03-02T05:00:00Z","v":38500,"vw":77.706503},{"c":76.9525,"h":77.2046,"l":75.81,"n":397,"o":76.24,"t":"2026-03-03T05:00:00Z","v":41001,"vw":76.631053},{"c":78.1704,"h":78.43,"l":77.23,"n":281,"o":77.23,"t":"2026-03-04T05:00:00Z","v":28452,"vw":78.183569},{"c":77.8857,"h":78.105,"l":77.0882,"n":237,"o":77.65,"t":"2026-03-05T05:00:00Z","v":21036,"vw":77.722744},{"c":76.765,"h":77.4691,"l":76.67,"n":252,"o":76.74,"t":"2026-03-06T05:00:00Z","v":25183,"vw":77.10205},{"c":77.7392,"h":77.78,"l":75.695,"n":360,"o":76.01,"t":"2026-03-09T04:00:00Z","v":42743,"vw":76.531457},{"c":77.672,"h":78.4,"l":77.65,"n":210,"o":77.83,"t":"2026-03-10T04:00:00Z","v":15529,"vw":78.058036},{"c":77.749,"h":78.1,"l":77.47,"n":229,"o":77.92,"t":"2026-03-11T04:00:00Z","v":20044,"vw":77.692601},{"c":76.365,"h":77.21,"l":76.36,"n":328,"o":77.17,"t":"2026-03-12T04:00:00Z","v":24042,"vw":76.716903},{"c":75.9344,"h":77.1799,"l":75.78,"n":221,"o":76.64,"t":"2026-03-13T04:00:00Z","v":14173,"vw":76.236353},{"c":76.7888,"h":77.02,"l":76.64,"n":314,"o":76.68,"t":"2026-03-16T04:00:00Z","v":36028,"vw":76.873133},{"c":77.18,"h":77.4122,"l":77.07,"n":420,"o":77.08,"t":"2026-03-17T04:00:00Z","v":15069,"vw":77.194908},{"c":76.0922,"h":77.12,"l":76.08,"n":292,"o":76.99,"t":"2026-03-18T04:00:00Z","v":22581,"vw":76.695707},{"c":75.8797,"h":76.155,"l":75.11,"n":288,"o":75.31,"t":"2026-03-19T04:00:00Z","v":58302,"vw":75.809572},{"c":74.38,"h":75.58,"l":74.045,"n":296,"o":75.58,"t":"2026-03-20T04:00:00Z","v":29127,"vw":74.787348},{"c":75.3644,"h":76.14,"l":75.12,"n":320,"o":75.59,"t":"2026-03-23T04:00:00Z","v":32911,"vw":75.45823},{"c":74.7014,"h":75.17,"l":74.64,"n":247,"o":74.86,"t":"2026-03-24T04:00:00Z","v":28815,"vw":74.838782},{"c":75.2004,"h":75.69,"l":75,"n":273,"o":75.61,"t":"2026-03-25T04:00:00Z","v":32452,"vw":75.353014},{"c":73.45,"h":74.81,"l":73.4,"n":253,"o":74.68,"t":"2026-03-26T04:00:00Z","v":31706,"vw":73.950499},{"c":72.0774,"h":73.11,"l":71.94,"n":533,"o":73.11,"t":"2026-03-27T04:00:00Z","v":57800,"vw":72.568425},{"c":71.7711,"h":72.3531,"l":71.56,"n":270,"o":72.27,"t":"2026-03-30T04:00:00Z","v":52759,"vw":71.996689},{"c":72.96,"h":73.01,"l":72.11,"n":332,"o":72.11,"t":"2026-03-31T04:00:00Z","v":54499,"vw":72.717047},{"c":73.4091,"h":73.63,"l":73.25,"n":404,"o":73.34,"t":"2026-04-01T04:00:00Z","v":37063,"vw":73.434115},{"c":73.4673,"h":73.52,"l":72.64,"n":207,"o":72.72,"t":"2026-04-02T04:00:00Z","v":19351,"vw":73.234913},{"c":73.6744,"h":73.7483,"l":73.48,"n":369,"o":73.61,"t":"2026-04-06T04:00:00Z","v":39266,"vw":73.622015},{"c":73.681,"h":73.71,"l":73.0772,"n":214,"o":73.5,"t":"2026-04-07T04:00:00Z","v":20077,"vw":73.379971},{"c":74.7659,"h":75.14,"l":74.6001,"n":265,"o":74.92,"t":"2026-04-08T04:00:00Z","v":23409,"vw":74.778594},{"c":75.1,"h":75.18,"l":74.6501,"n":196,"o":74.79,"t":"2026-04-09T04:00:00Z","v":15128,"vw":74.92143},{"c":75.155,"h":75.32,"l":75.05,"n":245,"o":75.18,"t":"2026-04-10T04:00:00Z","v":18317,"vw":75.203702},{"c":75.5713,"h":75.58,"l":75,"n":240,"o":75,"t":"2026-04-13T04:00:00Z","v":18347,"vw":75.290885},{"c":76.2444,"h":76.32,"l":75.84,"n":593,"o":75.87,"t":"2026-04-14T04:00:00Z","v":21997,"vw":76.091146},{"c":76.8633,"h":76.9,"l":76.28,"n":375,"o":76.35,"t":"2026-04-15T04:00:00Z","v":57038,"vw":76.635838},{"c":77.2337,"h":77.405,"l":76.72,"n":337,"o":77.02,"t":"2026-04-16T04:00:00Z","v":107248,"vw":77.104472},{"c":78.1822,"h":78.41,"l":77.79,"n":284,"o":77.79,"t":"2026-04-17T04:00:00Z","v":35568,"vw":78.221857},{"c":77.96,"h":78.08,"l":77.6305,"n":325,"o":78.08,"t":"2026-04-20T04:00:00Z","v":44157,"vw":77.858235},{"c":77.6118,"h":78.27,"l":77.56,"n":225,"o":78.051,"t":"2026-04-21T04:00:00Z","v":21140,"vw":77.981437},{"c":78.9689,"h":79,"l":78.295,"n":218,"o":78.31,"t":"2026-04-22T04:00:00Z","v":18248,"vw":78.813057},{"c":78.5605,"h":79.145,"l":77.87,"n":294,"o":78.87,"t":"2026-04-23T04:00:00Z","v":21929,"vw":78.600015},{"c":80.0668,"h":80.1,"l":79.25,"n":228,"o":79.36,"t":"2026-04-24T04:00:00Z","v":25080,"vw":79.890395},{"c":80.075,"h":80.08,"l":79.68,"n":231,"o":80.04,"t":"2026-04-27T04:00:00Z","v":64293,"vw":79.861023},{"c":79.3048,"h":79.53,"l":78.8301,"n":173,"o":79.18,"t":"2026-04-28T04:00:00Z","v":16013,"vw":79.071494},{"c":79.6931,"h":79.81,"l":79.2,"n":1336,"o":79.34,"t":"2026-04-29T04:00:00Z","v":155744,"vw":79.524107},{"c":80.5222,"h":80.59,"l":79.37,"n":542,"o":80.13,"t":"2026-04-30T04:00:00Z","v":55150,"vw":80.220042},{"c":81.25,"h":81.58,"l":81,"n":366,"o":81,"t":"2026-05-01T04:00:00Z","v":38495,"vw":81.340562},{"c":81.0563,"h":81.555,"l":80.75,"n":372,"o":81.25,"t":"2026-05-04T04:00:00Z","v":35297,"vw":81.197312},{"c":82.1577,"h":82.32,"l":81.84,"n":292,"o":81.84,"t":"2026-05-05T04:00:00Z","v":29851,"vw":82.164977},{"c":83.8397,"h":83.8397,"l":82.9401,"n":279,"o":82.95,"t":"2026-05-06T04:00:00Z","v":20065,"vw":83.325599},{"c":83.7494,"h":84.42,"l":83.41,"n":247,"o":84.0485,"t":"2026-05-07T04:00:00Z","v":15408,"vw":83.881757},{"c":85.6865,"h":85.77,"l":84.82,"n":281,"o":84.82,"t":"2026-05-08T04:00:00Z","v":26385,"vw":85.40446},{"c":85.9525,"h":86.125,"l":85.55,"n":275,"o":85.55,"t":"2026-05-11T04:00:00Z","v":17224,"vw":85.900399},{"c":85.1991,"h":85.47,"l":83.88,"n":370,"o":85.33,"t":"2026-05-12T04:00:00Z","v":35837,"vw":84.657295},{"c":86.1178,"h":86.3639,"l":85.1709,"n":251,"o":85.64,"t":"2026-05-13T04:00:00Z","v":177909,"vw":85.757647},{"c":86.7382,"h":87.005,"l":86.08,"n":225,"o":86.08,"t":"2026-05-14T04:00:00Z","v":18011,"vw":86.814606},{"c":85.4605,"h":86.17,"l":85.2754,"n":346,"o":85.6,"t":"2026-05-15T04:00:00Z","v":23061,"vw":85.751089},{"c":85.0075,"h":85.79,"l":84.33,"n":608,"o":85.7,"t":"2026-05-18T04:00:00Z","v":32506,"vw":84.807112},{"c":84.5007,"h":85.145,"l":84.1,"n":251,"o":84.5,"t":"2026-05-19T04:00:00Z","v":16975,"vw":84.63419},{"c":86.05,"h":86.05,"l":84.92,"n":177,"o":84.92,"t":"2026-05-20T04:00:00Z","v":16387,"vw":85.601779},{"c":86.04,"h":86.2963,"l":85.19,"n":221,"o":85.31,"t":"2026-05-21T04:00:00Z","v":18411,"vw":85.596949},{"c":86.43,"h":86.93,"l":86.4,"n":343,"o":86.44,"t":"2026-05-22T04:00:00Z","v":119598,"vw":86.493087},{"c":88.15,"h":88.15,"l":87.263,"n":337,"o":87.39,"t":"2026-05-26T04:00:00Z","v":20950,"vw":87.813213},{"c":87.9494,"h":88.3,"l":87.5141,"n":283,"o":88.27,"t":"2026-05-27T04:00:00Z","v":16302,"vw":87.885482},{"c":88.6721,"h":88.809,"l":87.6,"n":247,"o":87.85,"t":"2026-05-28T04:00:00Z","v":12179,"vw":88.506937},{"c":89.0193,"h":89.28,"l":88.7,"n":307,"o":88.89,"t":"2026-05-29T04:00:00Z","v":36789,"vw":88.890703},{"c":89.545,"h":89.8,"l":88.7731,"n":328,"o":88.79,"t":"2026-06-01T04:00:00Z","v":57288,"vw":89.575473},{"c":89.9198,"h":89.9599,"l":89.26,"n":233,"o":89.6,"t":"2026-06-02T04:00:00Z","v":21170,"vw":89.684923},{"c":89.74,"h":90.15,"l":89.33,"n":339,"o":89.98,"t":"2026-06-03T04:00:00Z","v":26119,"vw":89.703759},{"c":89.2756,"h":89.64,"l":88.385,"n":266,"o":88.75,"t":"2026-06-04T04:00:00Z","v":32244,"vw":89.232429},{"c":85.139,"h":88.14,"l":84.93,"n":401,"o":88.14,"t":"2026-06-05T04:00:00Z","v":27705,"vw":86.961563},{"c":86.2998,"h":87.14,"l":86.03,"n":269,"o":86.37,"t":"2026-06-08T04:00:00Z","v":18999,"vw":86.443173},{"c":85.2595,"h":87.08,"l":82.78,"n":293,"o":87.08,"t":"2026-06-09T04:00:00Z","v":23197,"vw":84.518375},{"c":83.7869,"h":85.575,"l":83.55,"n":438,"o":84.49,"t":"2026-06-10T04:00:00Z","v":80823,"vw":83.986794},{"c":86.4099,"h":86.4099,"l":84.1023,"n":239,"o":84.16,"t":"2026-06-11T04:00:00Z","v":18446,"vw":84.814521},{"c":86.9858,"h":87.1213,"l":85.86,"n":243,"o":86.37,"t":"2026-06-12T04:00:00Z","v":18606,"vw":86.455232},{"c":89.5224,"h":89.7199,"l":88.81,"n":270,"o":88.84,"t":"2026-06-15T04:00:00Z","v":18686,"vw":89.512719},{"c":88.0476,"h":89.64,"l":88.03,"n":308,"o":89.57,"t":"2026-06-16T04:00:00Z","v":45076,"vw":88.989853},{"c":87.0913,"h":88.59,"l":86.9114,"n":225,"o":88.47,"t":"2026-06-17T04:00:00Z","v":14333,"vw":88.055464},{"c":89.09,"h":89.3,"l":88.55,"n":150,"o":88.74,"t":"2026-06-18T04:00:00Z","v":8967,"vw":89.06951},{"c":89.09,"h":89.6494,"l":88.71,"n":303,"o":89.58,"t":"2026-06-22T04:00:00Z","v":91800,"vw":88.783335},{"c":86.2135,"h":87.0782,"l":86.03,"n":299,"o":86.18,"t":"2026-06-23T04:00:00Z","v":24383,"vw":86.496266},{"c":85.69,"h":86.7178,"l":85.07,"n":266,"o":86.17,"t":"2026-06-24T04:00:00Z","v":21708,"vw":86.007428},{"c":86.36,"h":87.28,"l":85.3516,"n":336,"o":87.27,"t":"2026-06-25T04:00:00Z","v":22923,"vw":86.32439},{"c":85.5241,"h":86.1375,"l":85.01,"n":224,"o":85.17,"t":"2026-06-26T04:00:00Z","v":24139,"vw":85.862586},{"c":87.3519,"h":87.38,"l":85.29,"n":317,"o":86.06,"t":"2026-06-29T04:00:00Z","v":28802,"vw":87.027701},{"c":88.65,"h":88.96,"l":87.26,"n":395,"o":87.26,"t":"2026-06-30T04:00:00Z","v":35373,"vw":88.723895},{"c":87.46,"h":88.2616,"l":87.46,"n":234,"o":87.67,"t":"2026-07-01T04:00:00Z","v":31320,"vw":87.823868},{"c":86.0122,"h":87.9608,"l":85.38,"n":234,"o":87.46,"t":"2026-07-02T04:00:00Z","v":21286,"vw":86.449153},{"c":87.1777,"h":87.55,"l":86.71,"n":260,"o":86.72,"t":"2026-07-06T04:00:00Z","v":20393,"vw":87.142171},{"c":85.53,"h":86.0388,"l":85.185,"n":231,"o":86.03,"t":"2026-07-07T04:00:00Z","v":17472,"vw":85.798378},{"c":85.8708,"h":85.8708,"l":84.58,"n":227,"o":84.98,"t":"2026-07-08T04:00:00Z","v":18220,"vw":85.345572},{"c":87.2085,"h":87.275,"l":86.53,"n":170,"o":86.53,"t":"2026-07-09T04:00:00Z","v":8685,"vw":86.978341},{"c":87.4918,"h":87.5652,"l":86.825,"n":323,"o":86.83,"t":"2026-07-10T04:00:00Z","v":22089,"vw":87.372235},{"c":85.91,"h":86.6331,"l":85.66,"n":407,"o":86.5525,"t":"2026-07-13T04:00:00Z","v":38023,"vw":86.065944},{"c":86.8774,"h":87.0261,"l":86.35,"n":247,"o":86.75,"t":"2026-07-14T04:00:00Z","v":30738,"vw":86.846217},{"c":86.5397,"h":87.22,"l":85.7,"n":271,"o":87.22,"t":"2026-07-15T04:00:00Z","v":20693,"vw":86.227113},{"c":85.1,"h":85.98,"l":84.8171,"n":278,"o":85.98,"t":"2026-07-16T04:00:00Z","v":19686,"vw":85.303748},{"c":83.9777,"h":84.51,"l":83.0901,"n":239,"o":83.31,"t":"2026-07-17T04:00:00Z","v":25270,"vw":83.849686},{"c":83.91,"h":84.8599,"l":83.895,"n":285,"o":84.52,"t":"2026-07-20T04:00:00Z","v":44137,"vw":84.383654},{"c":85.5478,"h":85.5954,"l":84.85,"n":220,"o":85.11,"t":"2026-07-21T04:00:00Z","v":31325,"vw":85.371576},{"c":85.1272,"h":85.535,"l":84.93,"n":241,"o":84.93,"t":"2026-07-22T04:00:00Z","v":18485,"vw":85.267093},{"c":83.4687,"h":84.2,"l":83.07,"n":300,"o":83.79,"t":"2026-07-23T04:00:00Z","v":45589,"vw":83.436529},{"c":82.4569,"h":83.3,"l":82.334,"n":240,"o":83.3,"t":"2026-07-24T04:00:00Z","v":24480,"vw":82.911047},{"c":82.2447,"h":83.47,"l":81.615,"n":481,"o":83.47,"t":"2026-07-27T04:00:00Z","v":51987,"vw":81.996533},{"c":81.5034,"h":81.855,"l":80.54,"n":459,"o":81.36,"t":"2026-07-28T04:00:00Z","v":52059,"vw":81.122384},{"c":79.77,"h":81.9301,"l":79.74,"n":407,"o":81.29,"t":"2026-07-29T04:00:00Z","v":41638,"vw":80.790403},{"c":82.4773,"h":82.575,"l":81.295,"n":320,"o":81.32,"t":"2026-07-30T04:00:00Z","v":24344,"vw":82.050483},{"c":82.99,"h":83.78,"l":82.14,"n":425,"o":83.42,"t":"2026-07-31T04:00:00Z","v":40677,"vw":82.95509},{"c":84.4016,"h":84.51,"l":82.75,"n":244,"o":82.75,"t":"2026-08-03T04:00:00Z","v":20047,"vw":84.007263},{"c":87.2309,"h":87.469,"l":85.53,"n":319,"o":85.53,"t":"2026-08-04T04:00:00Z","v":77469,"vw":86.832302},{"c":86.57,"h":87.59,"l":86.495,"n":243,"o":87.48,"t":"2026-08-05T04:00:00Z","v":19479,"vw":87.053144},{"c":86.22,"h":86.56,"l":85.59,"n":235,"o":85.59,"t":"2026-08-06T04:00:00Z","v":209315,"vw":86.238969},{"c":87.2167,"h":87.23,"l":86.55,"n":271,"o":86.65,"t":"2026-08-07T04:00:00Z","v":25627,"vw":86.920811},{"c":86.8613,"h":87.35,"l":86.86,"n":373,"o":86.9,"t":"2026-08-10T04:00:00Z","v":23418,"vw":87.022905},{"c":86.5771,"h":87.13,"l":86.32,"n":256,"o":87.13,"t":"2026-08-11T04:00:00Z","v":16976,"vw":86.684138},{"c":87.24,"h":87.58,"l":87.175,"n":195,"o":87.58,"t":"2026-08-12T04:00:00Z","v":17016,"vw":87.321292},{"c":88.2314,"h":88.4629,"l":87.34,"n":228,"o":87.34,"t":"2026-08-13T04:00:00Z","v":18115,"vw":88.253648},{"c":88.0797,"h":88.52,"l":87.816,"n":141,"o":88.52,"t":"2026-08-14T04:00:00Z","v":12903,"vw":88.042853},{"c":87.98,"h":88.5438,"l":87.9444,"n":237,"o":88.27,"t":"2026-08-17T04:00:00Z","v":31240,"vw":88.167864},{"c":86.5022,"h":87,"l":86.3901,"n":192,"o":86.73,"t":"2026-08-18T04:00:00Z","v":17042,"vw":86.575462},{"c":86.4,"h":86.68,"l":85.91,"n":291,"o":86.67,"t":"2026-08-19T04:00:00Z","v":52056,"vw":86.362913},{"c":85.6916,"h":86.18,"l":85.4378,"n":497,"o":85.8,"t":"2026-08-20T04:00:00Z","v":242111,"vw":85.664635},{"c":86.0125,"h":86.41,"l":85.51,"n":607,"o":86.41,"t":"2026-08-21T04:00:00Z","v":44394,"vw":85.965663},{"c":85.1774,"h":85.5049,"l":84.7338,"n":355,"o":85.47,"t":"2026-08-24T04:00:00Z","v":33084,"vw":85.230331},{"c":85.7203,"h":85.985,"l":85.29,"n":217,"o":85.63,"t":"2026-08-25T04:00:00Z","v":17735,"vw":85.670266},{"c":85.7343,"h":85.9457,"l":85.33,"n":203,"o":85.33,"t":"2026-08-26T04:00:00Z","v":20480,"vw":85.626059},{"c":86.9374,"h":86.9374,"l":86.18,"n":223,"o":86.34,"t":"2026-08-27T04:00:00Z","v":21760,"vw":86.59305},{"c":86.33,"h":87.25,"l":86.2697,"n":276,"o":86.69,"t":"2026-08-28T04:00:00Z","v":17606,"vw":86.701806},{"c":86.38,"h":86.46,"l":85.98,"n":315,"o":86.09,"t":"2026-08-31T04:00:00Z","v":22539,"vw":86.185859},{"c":85.262,"h":85.64,"l":85.1,"n":203,"o":85.2458,"t":"2026-09-01T04:00:00Z","v":13432,"vw":85.318335},{"c":85.4695,"h":85.5163,"l":85.08,"n":192,"o":85.08,"t":"2026-09-02T04:00:00Z","v":11704,"vw":85.394927},{"c":86.4364,"h":86.62,"l":85.6,"n":185,"o":85.6,"t":"2026-09-03T04:00:00Z","v":7710,"vw":86.275872},{"c":86.6498,"h":86.81,"l":86.38,"n":165,"o":86.55,"t":"2026-09-04T04:00:00Z","v":8021,"vw":86.566124},{"c":86.5138,"h":86.95,"l":86.5,"n":172,"o":86.75,"t":"2026-09-08T04:00:00Z","v":12540,"vw":86.699314},{"c":86.2761,"h":86.65,"l":86.155,"n":224,"o":86.27,"t":"2026-09-09T04:00:00Z","v":12330,"vw":86.337657},{"c":85.391,"h":85.735,"l":85.23,"n":197,"o":85.23,"t":"2026-09-10T04:00:00Z","v":13016,"vw":85.558711},{"c":86.178,"h":86.42,"l":86.0966,"n":175,"o":86.24,"t":"2026-09-11T04:00:00Z","v":11197,"vw":86.25756},{"c":85.5007,"h":85.85,"l":84.7,"n":206,"o":84.7,"t":"2026-09-14T04:00:00Z","v":20471,"vw":85.533699},{"c":84.8747,"h":85.52,"l":84.83,"n":221,"o":85.52,"t":"2026-09-15T04:00:00Z","v":16298,"vw":85.061275},{"c":84.8891,"h":85.77,"l":84.53,"n":240,"o":85.27,"t":"2026-09-16T04:00:00Z","v":22470,"vw":85.150762},{"c":86.4291,"h":86.5186,"l":86.12,"n":191,"o":86.25,"t":"2026-09-17T04:00:00Z","v":15525,"vw":86.316805},{"c":86.9537,"h":86.9537,"l":86.175,"n":205,"o":86.69,"t":"2026-09-18T04:00:00Z","v":23912,"vw":86.512211},{"c":89.4509,"h":89.565,"l":87.76,"n":209,"o":87.76,"t":"2026-09-21T04:00:00Z","v":227215,"vw":89.132988},{"c":90.1497,"h":90.1497,"l":89.3,"n":199,"o":89.3,"t":"2026-09-22T04:00:00Z","v":26882,"vw":89.91987},{"c":89.5,"h":90.22,"l":89.08,"n":438,"o":90.22,"t":"2026-09-23T04:00:00Z","v":29609,"vw":89.328208},{"c":89.4244,"h":89.535,"l":88.6669,"n":217,"o":88.77,"t":"2026-09-24T04:00:00Z","v":11173,"vw":89.172057},{"c":89.7984,"h":89.89,"l":89.364,"n":220,"o":89.48,"t":"2026-09-25T04:00:00Z","v":16308,"vw":89.702561},{"c":88.8417,"h":89.42,"l":88.564,"n":248,"o":89.42,"t":"2026-09-28T04:00:00Z","v":27071,"vw":88.922354},{"c":88.98,"h":89.43,"l":88.75,"n":247,"o":89.43,"t":"2026-09-29T04:00:00Z","v":42114,"vw":88.966295},{"c":89.19,"h":89.8,"l":89.19,"n":480,"o":89.69,"t":"2026-09-30T04:00:00Z","v":86226,"vw":89.59585},{"c":89.47,"h":89.72,"l":88.89,"n":479,"o":89.45,"t":"2026-10-01T04:00:00Z","v":34071,"vw":89.355717},{"c":90.3731,"h":90.94,"l":90.2401,"n":229,"o":90.54,"t":"2026-10-02T04:00:00Z","v":29182,"vw":90.480586},{"c":91.26,"h":91.2667,"l":90.49,"n":281,"o":90.49,"t":"2026-10-05T04:00:00Z","v":53379,"vw":90.772608},{"c":91.6034,"h":91.905,"l":91.56,"n":217,"o":91.56,"t":"2026-10-06T04:00:00Z","v":20672,"vw":91.749384},{"c":91.4107,"h":91.4107,"l":90.76,"n":247,"o":90.97,"t":"2026-10-07T04:00:00Z","v":20353,"vw":91.135287},{"c":90.155,"h":91.13,"l":89.915,"n":434,"o":91.03,"t":"2026-10-08T04:00:00Z","v":28495,"vw":90.526271},{"c":90.5898,"h":90.67,"l":90.34,"n":223,"o":90.67,"t":"2026-10-09T04:00:00Z","v":14918,"vw":90.512351},{"c":89.9509,"h":90.5,"l":89.835,"n":356,"o":90.5,"t":"2026-10-12T04:00:00Z","v":34209,"vw":89.971949},{"c":89.6584,"h":89.68,"l":89.11,"n":335,"o":89.11,"t":"2026-10-13T04:00:00Z","v":22820,"vw":89.545201},{"c":87.91,"h":89.145,"l":87.65,"n":428,"o":88.89,"t":"2026-10-14T04:00:00Z","v":17731,"vw":88.197257},{"c":87.82,"h":87.9,"l":86.42,"n":272,"o":86.42,"t":"2026-10-15T04:00:00Z","v":19270,"vw":87.426181},{"c":85.6353,"h":87.46,"l":85.3557,"n":268,"o":87.46,"t":"2026-10-16T04:00:00Z","v":16693,"vw":86.056427},{"c":86.55,"h":87.3504,"l":86.48,"n":256,"o":86.7,"t":"2026-10-19T04:00:00Z","v":245306,"vw":86.933681},{"c":86.4609,"h":87.015,"l":85.785,"n":291,"o":86.11,"t":"2026-10-20T04:00:00Z","v":27094,"vw":86.687564},{"c":87.5163,"h":87.765,"l":87.02,"n":287,"o":87.02,"t":"2026-10-21T04:00:00Z","v":20715,"vw":87.412652},{"c":84.9326,"h":86.26,"l":84.71,"n":242,"o":85.98,"t":"2026-10-22T04:00:00Z","v":19077,"vw":85.202956}],"volatilityBars":[{"c":89.74,"h":89.74,"l":89.3,"n":5,"o":89.3,"t":"2026-09-22T13:30:00Z","v":440,"vw":89.602059},{"c":89.8699,"h":89.8699,"l":89.805,"n":6,"o":89.805,"t":"2026-09-22T13:45:00Z","v":4282,"vw":89.841755},{"c":89.97,"h":89.97,"l":89.9,"n":4,"o":89.9,"t":"2026-09-22T14:00:00Z","v":4305,"vw":89.967841},{"c":89.95,"h":89.989,"l":89.95,"n":8,"o":89.989,"t":"2026-09-22T14:15:00Z","v":2254,"vw":89.976925},{"c":89.95,"h":89.95,"l":89.95,"n":1,"o":89.95,"t":"2026-09-22T14:30:00Z","v":150,"vw":89.95},{"c":89.8346,"h":89.9199,"l":89.8346,"n":4,"o":89.9199,"t":"2026-09-22T14:45:00Z","v":988,"vw":89.89062},{"c":89.83,"h":89.83,"l":89.83,"n":8,"o":89.83,"t":"2026-09-22T15:30:00Z","v":407,"vw":89.83},{"c":89.785,"h":89.82,"l":89.785,"n":3,"o":89.82,"t":"2026-09-22T15:45:00Z","v":575,"vw":89.808696},{"c":89.84,"h":89.84,"l":89.84,"n":1,"o":89.84,"t":"2026-09-22T16:00:00Z","v":425,"vw":89.84},{"c":89.85,"h":89.85,"l":89.85,"n":1,"o":89.85,"t":"2026-09-22T16:15:00Z","v":100,"vw":89.85},{"c":89.825,"h":89.825,"l":89.805,"n":2,"o":89.805,"t":"2026-09-22T16:30:00Z","v":1803,"vw":89.807474},{"c":89.8987,"h":89.9243,"l":89.8987,"n":6,"o":89.9243,"t":"2026-09-22T17:15:00Z","v":1964,"vw":89.903803},{"c":90,"h":90,"l":89.98,"n":9,"o":89.99,"t":"2026-09-22T17:45:00Z","v":2233,"vw":89.987427},{"c":89.94,"h":89.94,"l":89.94,"n":2,"o":89.94,"t":"2026-09-22T18:00:00Z","v":300,"vw":89.94},{"c":90.094,"h":90.094,"l":90.094,"n":1,"o":90.094,"t":"2026-09-22T18:15:00Z","v":166,"vw":90.094},{"c":89.9658,"h":90.01,"l":89.9658,"n":4,"o":89.9966,"t":"2026-09-22T18:30:00Z","v":766,"vw":89.995785},{"c":90.015,"h":90.02,"l":90.015,"n":2,"o":90.02,"t":"2026-09-22T18:45:00Z","v":1600,"vw":90.015313},{"c":90.0828,"h":90.0828,"l":90.055,"n":3,"o":90.055,"t":"2026-09-22T19:00:00Z","v":291,"vw":90.067462},{"c":90.1253,"h":90.1253,"l":90.0851,"n":2,"o":90.0851,"t":"2026-09-22T19:15:00Z","v":467,"vw":90.109891},{"c":90.22,"h":90.22,"l":90.22,"n":5,"o":90.22,"t":"2026-09-23T13:30:00Z","v":415,"vw":90.22},{"c":89.31,"h":89.42,"l":89.28,"n":12,"o":89.42,"t":"2026-09-23T14:00:00Z","v":1654,"vw":89.298029},{"c":89.11,"h":89.26,"l":89.11,"n":13,"o":89.26,"t":"2026-09-23T14:15:00Z","v":2074,"vw":89.155428},{"c":89.21,"h":89.26,"l":89.1645,"n":17,"o":89.1645,"t":"2026-09-23T14:30:00Z","v":1058,"vw":89.2005},{"c":89.49,"h":89.53,"l":89.26,"n":14,"o":89.26,"t":"2026-09-23T14:45:00Z","v":1114,"vw":89.391177},{"c":89.51,"h":89.53,"l":89.48,"n":7,"o":89.48,"t":"2026-09-23T15:00:00Z","v":1094,"vw":89.509751},{"c":89.5224,"h":89.5224,"l":89.46,"n":3,"o":89.46,"t":"2026-09-23T15:15:00Z","v":539,"vw":89.501755},{"c":89.43,"h":89.43,"l":89.3886,"n":16,"o":89.42,"t":"2026-09-23T15:30:00Z","v":1664,"vw":89.41741},{"c":89.33,"h":89.44,"l":89.33,"n":3,"o":89.44,"t":"2026-09-23T15:45:00Z","v":701,"vw":89.345896},{"c":89.34,"h":89.34,"l":89.29,"n":10,"o":89.29,"t":"2026-09-23T16:00:00Z","v":836,"vw":89.306772},{"c":89.27,"h":89.35,"l":89.26,"n":8,"o":89.34,"t":"2026-09-23T16:15:00Z","v":797,"vw":89.306901},{"c":89.2201,"h":89.29,"l":89.2201,"n":4,"o":89.29,"t":"2026-09-23T16:30:00Z","v":705,"vw":89.231654},{"c":89.16,"h":89.19,"l":89.11,"n":6,"o":89.19,"t":"2026-09-23T16:45:00Z","v":434,"vw":89.147893},{"c":89.09,"h":89.11,"l":89.08,"n":9,"o":89.105,"t":"2026-09-23T17:00:00Z","v":1127,"vw":89.099466},{"c":89.15,"h":89.265,"l":89.15,"n":9,"o":89.23,"t":"2026-09-23T17:15:00Z","v":1426,"vw":89.223788},{"c":89.32,"h":89.32,"l":89.13,"n":13,"o":89.13,"t":"2026-09-23T17:30:00Z","v":870,"vw":89.194743},{"c":89.37,"h":89.37,"l":89.35,"n":3,"o":89.35,"t":"2026-09-23T17:45:00Z","v":670,"vw":89.361104},{"c":89.3,"h":89.35,"l":89.3,"n":8,"o":89.35,"t":"2026-09-23T18:00:00Z","v":349,"vw":89.317483},{"c":89.375,"h":89.4101,"l":89.37,"n":4,"o":89.37,"t":"2026-09-23T18:15:00Z","v":1587,"vw":89.387955},{"c":89.33,"h":89.34,"l":89.33,"n":4,"o":89.34,"t":"2026-09-23T18:30:00Z","v":802,"vw":89.334603},{"c":89.385,"h":89.385,"l":89.36,"n":6,"o":89.36,"t":"2026-09-23T18:45:00Z","v":393,"vw":89.370439},{"c":89.41,"h":89.41,"l":89.33,"n":4,"o":89.33,"t":"2026-09-23T19:00:00Z","v":879,"vw":89.359886},{"c":89.35,"h":89.35,"l":89.35,"n":1,"o":89.35,"t":"2026-09-23T19:15:00Z","v":100,"vw":89.35},{"c":89.37,"h":89.37,"l":89.355,"n":3,"o":89.355,"t":"2026-09-23T19:30:00Z","v":651,"vw":89.359662},{"c":89.48,"h":89.48,"l":89.3,"n":11,"o":89.3,"t":"2026-09-23T19:45:00Z","v":1161,"vw":89.381771},{"c":89.5,"h":89.5,"l":89.5,"n":4,"o":89.5,"t":"2026-09-23T20:00:00Z","v":246,"vw":89.5},{"c":88.77,"h":88.77,"l":88.77,"n":4,"o":88.77,"t":"2026-09-24T13:30:00Z","v":745,"vw":88.77},{"c":88.81,"h":88.86,"l":88.81,"n":4,"o":88.86,"t":"2026-09-24T13:45:00Z","v":875,"vw":88.854138},{"c":88.6669,"h":88.6669,"l":88.6669,"n":1,"o":88.6669,"t":"2026-09-24T15:30:00Z","v":350,"vw":88.6669},{"c":88.67,"h":88.67,"l":88.67,"n":4,"o":88.67,"t":"2026-09-24T16:00:00Z","v":400,"vw":88.67},{"c":89.1249,"h":89.1249,"l":89.1249,"n":1,"o":89.1249,"t":"2026-09-24T16:30:00Z","v":458,"vw":89.1249},{"c":89.46,"h":89.46,"l":89.46,"n":3,"o":89.46,"t":"2026-09-24T16:45:00Z","v":300,"vw":89.46},{"c":89.44,"h":89.535,"l":89.44,"n":5,"o":89.535,"t":"2026-09-24T17:00:00Z","v":1199,"vw":89.494136},{"c":89.465,"h":89.465,"l":89.465,"n":5,"o":89.465,"t":"2026-09-24T17:15:00Z","v":450,"vw":89.465},{"c":89.2377,"h":89.2377,"l":89.2,"n":10,"o":89.2,"t":"2026-09-24T17:30:00Z","v":1149,"vw":89.211313},{"c":89.31,"h":89.31,"l":89.31,"n":1,"o":89.31,"t":"2026-09-24T18:30:00Z","v":255,"vw":89.31},{"c":89.2938,"h":89.3599,"l":89.2938,"n":2,"o":89.3599,"t":"2026-09-24T19:00:00Z","v":567,"vw":89.326442},{"c":89.4,"h":89.4,"l":89.36,"n":5,"o":89.36,"t":"2026-09-24T19:15:00Z","v":725,"vw":89.392632},{"c":89.3899,"h":89.39,"l":89.36,"n":4,"o":89.36,"t":"2026-09-24T19:30:00Z","v":341,"vw":89.381141},{"c":89.38,"h":89.38,"l":89.37,"n":6,"o":89.37,"t":"2026-09-24T19:45:00Z","v":267,"vw":89.375426},{"c":89.48,"h":89.48,"l":89.48,"n":7,"o":89.48,"t":"2026-09-25T13:30:00Z","v":299,"vw":89.48},{"c":89.364,"h":89.364,"l":89.364,"n":1,"o":89.364,"t":"2026-09-25T14:15:00Z","v":200,"vw":89.364},{"c":89.4551,"h":89.495,"l":89.42,"n":5,"o":89.42,"t":"2026-09-25T14:45:00Z","v":839,"vw":89.465325},{"c":89.68,"h":89.7199,"l":89.68,"n":4,"o":89.6932,"t":"2026-09-25T15:00:00Z","v":3868,"vw":89.716417},{"c":89.5,"h":89.65,"l":89.5,"n":3,"o":89.65,"t":"2026-09-25T15:30:00Z","v":363,"vw":89.541436},{"c":89.565,"h":89.565,"l":89.515,"n":4,"o":89.515,"t":"2026-09-25T15:45:00Z","v":1539,"vw":89.531916},{"c":89.77,"h":89.77,"l":89.75,"n":2,"o":89.75,"t":"2026-09-25T16:00:00Z","v":305,"vw":89.758984},{"c":89.74,"h":89.8,"l":89.74,"n":5,"o":89.7833,"t":"2026-09-25T16:15:00Z","v":645,"vw":89.778419},{"c":89.78,"h":89.86,"l":89.75,"n":8,"o":89.86,"t":"2026-09-25T16:30:00Z","v":846,"vw":89.777496},{"c":89.8,"h":89.8,"l":89.79,"n":5,"o":89.79,"t":"2026-09-25T16:45:00Z","v":414,"vw":89.79365},{"c":89.84,"h":89.84,"l":89.81,"n":2,"o":89.81,"t":"2026-09-25T17:00:00Z","v":600,"vw":89.815},{"c":89.815,"h":89.815,"l":89.815,"n":1,"o":89.815,"t":"2026-09-25T17:30:00Z","v":150,"vw":89.815},{"c":89.835,"h":89.85,"l":89.83,"n":7,"o":89.85,"t":"2026-09-25T17:45:00Z","v":893,"vw":89.837104},{"c":89.85,"h":89.85,"l":89.8254,"n":6,"o":89.8254,"t":"2026-09-25T18:00:00Z","v":373,"vw":89.833815},{"c":89.76,"h":89.89,"l":89.76,"n":7,"o":89.89,"t":"2026-09-25T18:15:00Z","v":1133,"vw":89.87214},{"c":89.78,"h":89.78,"l":89.78,"n":3,"o":89.78,"t":"2026-09-25T18:30:00Z","v":113,"vw":89.78},{"c":89.74,"h":89.74,"l":89.74,"n":2,"o":89.74,"t":"2026-09-25T19:00:00Z","v":111,"vw":89.74},{"c":89.75,"h":89.75,"l":89.75,"n":2,"o":89.75,"t":"2026-09-25T19:15:00Z","v":111,"vw":89.75},{"c":89.76,"h":89.76,"l":89.69,"n":5,"o":89.69,"t":"2026-09-25T19:30:00Z","v":213,"vw":89.725},{"c":89.8496,"h":89.8496,"l":89.8496,"n":2,"o":89.8496,"t":"2026-09-25T19:45:00Z","v":215,"vw":89.8496},{"c":89.42,"h":89.42,"l":89.42,"n":6,"o":89.42,"t":"2026-09-28T13:30:00Z","v":246,"vw":89.42},{"c":88.84,"h":88.89,"l":88.84,"n":5,"o":88.89,"t":"2026-09-28T14:15:00Z","v":529,"vw":88.876454},{"c":88.564,"h":88.662,"l":88.564,"n":5,"o":88.662,"t":"2026-09-28T14:30:00Z","v":597,"vw":88.601416},{"c":89.1516,"h":89.1516,"l":89.1516,"n":3,"o":89.1516,"t":"2026-09-28T16:15:00Z","v":169,"vw":89.1516},{"c":89.11,"h":89.11,"l":89.09,"n":7,"o":89.09,"t":"2026-09-28T16:30:00Z","v":1616,"vw":89.095285},{"c":88.9512,"h":88.9622,"l":88.95,"n":5,"o":88.95,"t":"2026-09-28T16:45:00Z","v":713,"vw":88.954235},{"c":89.141,"h":89.141,"l":88.94,"n":3,"o":88.94,"t":"2026-09-28T17:00:00Z","v":394,"vw":89.03897},{"c":89.055,"h":89.055,"l":89.055,"n":2,"o":89.055,"t":"2026-09-28T17:30:00Z","v":349,"vw":89.055},{"c":89.0154,"h":89.0154,"l":89.0154,"n":1,"o":89.0154,"t":"2026-09-28T17:45:00Z","v":750,"vw":89.0154},{"c":89.06,"h":89.06,"l":88.9923,"n":4,"o":88.9923,"t":"2026-09-28T18:00:00Z","v":391,"vw":89.013557},{"c":88.9924,"h":89.0699,"l":88.98,"n":7,"o":89.0699,"t":"2026-09-28T18:15:00Z","v":1607,"vw":88.994532},{"c":88.9817,"h":88.985,"l":88.97,"n":5,"o":88.985,"t":"2026-09-28T18:45:00Z","v":786,"vw":88.982527},{"c":88.8535,"h":88.985,"l":88.8535,"n":8,"o":88.98,"t":"2026-09-28T19:00:00Z","v":1087,"vw":88.926594},{"c":88.935,"h":88.935,"l":88.8746,"n":8,"o":88.8746,"t":"2026-09-28T19:15:00Z","v":12648,"vw":88.891306},{"c":88.825,"h":88.8815,"l":88.825,"n":4,"o":88.8815,"t":"2026-09-28T19:30:00Z","v":1270,"vw":88.833123},{"c":88.86,"h":88.86,"l":88.7816,"n":10,"o":88.7816,"t":"2026-09-28T19:45:00Z","v":1121,"vw":88.847571},{"c":88.7901,"h":89.43,"l":88.7901,"n":12,"o":89.43,"t":"2026-09-29T13:30:00Z","v":2491,"vw":89.30263},{"c":89.048,"h":89.048,"l":88.973,"n":5,"o":88.973,"t":"2026-09-29T14:00:00Z","v":534,"vw":89.018},{"c":89.15,"h":89.1665,"l":89.08,"n":7,"o":89.08,"t":"2026-09-29T14:15:00Z","v":761,"vw":89.133214},{"c":89.2154,"h":89.2154,"l":89.2154,"n":1,"o":89.2154,"t":"2026-09-29T14:30:00Z","v":379,"vw":89.2154},{"c":89.1854,"h":89.1854,"l":89.1854,"n":1,"o":89.1854,"t":"2026-09-29T14:45:00Z","v":393,"vw":89.1854},{"c":89.0055,"h":89.0055,"l":89.0055,"n":1,"o":89.0055,"t":"2026-09-29T15:00:00Z","v":200,"vw":89.0055},{"c":88.81,"h":89.07,"l":88.81,"n":6,"o":89.07,"t":"2026-09-29T15:15:00Z","v":1861,"vw":88.94735},{"c":88.95,"h":88.95,"l":88.95,"n":2,"o":88.95,"t":"2026-09-29T15:30:00Z","v":107,"vw":88.95},{"c":88.96,"h":88.96,"l":88.92,"n":4,"o":88.92,"t":"2026-09-29T15:45:00Z","v":302,"vw":88.946667},{"c":88.865,"h":88.865,"l":88.865,"n":1,"o":88.865,"t":"2026-09-29T16:00:00Z","v":278,"vw":88.865},{"c":88.915,"h":88.915,"l":88.915,"n":1,"o":88.915,"t":"2026-09-29T16:15:00Z","v":281,"vw":88.915},{"c":88.89,"h":88.89,"l":88.89,"n":1,"o":88.89,"t":"2026-09-29T17:15:00Z","v":550,"vw":88.89},{"c":88.8356,"h":88.8356,"l":88.8356,"n":1,"o":88.8356,"t":"2026-09-29T17:30:00Z","v":101,"vw":88.8356},{"c":88.776,"h":88.86,"l":88.776,"n":4,"o":88.86,"t":"2026-09-29T17:45:00Z","v":338,"vw":88.804596},{"c":88.87,"h":88.95,"l":88.75,"n":8,"o":88.75,"t":"2026-09-29T18:00:00Z","v":21845,"vw":88.909916},{"c":88.9251,"h":89.01,"l":88.9251,"n":4,"o":88.97,"t":"2026-09-29T18:30:00Z","v":606,"vw":88.94725},{"c":89.04,"h":89.04,"l":89.04,"n":1,"o":89.04,"t":"2026-09-29T18:45:00Z","v":211,"vw":89.04},{"c":89.045,"h":89.058,"l":89.045,"n":7,"o":89.0539,"t":"2026-09-29T19:00:00Z","v":961,"vw":89.054022},{"c":88.95,"h":89.0452,"l":88.95,"n":16,"o":89,"t":"2026-09-29T19:30:00Z","v":2156,"vw":89.025471},{"c":89.01,"h":89.01,"l":88.98,"n":5,"o":88.98,"t":"2026-09-29T19:45:00Z","v":396,"vw":88.999417},{"c":88.98,"h":88.98,"l":88.98,"n":3,"o":88.98,"t":"2026-09-29T20:00:00Z","v":216,"vw":88.98},{"c":89.738,"h":91.04,"l":88.88,"n":35,"o":88.92,"t":"2026-09-29T22:30:00Z","v":4990,"vw":89.524691},{"c":89.69,"h":89.69,"l":89.69,"n":2,"o":89.69,"t":"2026-09-30T14:00:00Z","v":150,"vw":89.69},{"c":89.58,"h":89.71,"l":89.58,"n":5,"o":89.71,"t":"2026-09-30T14:15:00Z","v":380,"vw":89.645},{"c":89.5499,"h":89.58,"l":89.54,"n":7,"o":89.58,"t":"2026-09-30T14:30:00Z","v":43195,"vw":89.579559},{"c":89.795,"h":89.8,"l":89.795,"n":2,"o":89.8,"t":"2026-09-30T14:45:00Z","v":200,"vw":89.7975},{"c":89.695,"h":89.695,"l":89.695,"n":1,"o":89.695,"t":"2026-09-30T15:00:00Z","v":100,"vw":89.695},{"c":89.62,"h":89.62,"l":89.62,"n":1,"o":89.62,"t":"2026-09-30T15:15:00Z","v":100,"vw":89.62},{"c":89.66,"h":89.74,"l":89.66,"n":10,"o":89.74,"t":"2026-09-30T15:30:00Z","v":486,"vw":89.706573},{"c":89.8,"h":89.8,"l":89.665,"n":4,"o":89.665,"t":"2026-09-30T15:45:00Z","v":366,"vw":89.735714},{"c":89.795,"h":89.795,"l":89.795,"n":1,"o":89.795,"t":"2026-09-30T16:00:00Z","v":105,"vw":89.795},{"c":89.72,"h":89.75,"l":89.72,"n":15,"o":89.73,"t":"2026-09-30T16:15:00Z","v":4875,"vw":89.732481},{"c":89.705,"h":89.705,"l":89.705,"n":5,"o":89.705,"t":"2026-09-30T16:30:00Z","v":160,"vw":89.705},{"c":89.74,"h":89.74,"l":89.6706,"n":9,"o":89.6706,"t":"2026-09-30T16:45:00Z","v":1605,"vw":89.709145},{"c":89.67,"h":89.74,"l":89.67,"n":8,"o":89.74,"t":"2026-09-30T17:00:00Z","v":1322,"vw":89.676849},{"c":89.61,"h":89.61,"l":89.61,"n":1,"o":89.61,"t":"2026-09-30T17:15:00Z","v":245,"vw":89.61},{"c":89.65,"h":89.65,"l":89.5607,"n":3,"o":89.5607,"t":"2026-09-30T17:30:00Z","v":1220,"vw":89.607561},{"c":89.71,"h":89.72,"l":89.635,"n":11,"o":89.635,"t":"2026-09-30T17:45:00Z","v":964,"vw":89.677182},{"c":89.72,"h":89.72,"l":89.65,"n":6,"o":89.65,"t":"2026-09-30T18:00:00Z","v":824,"vw":89.667143},{"c":89.61,"h":89.62,"l":89.61,"n":4,"o":89.62,"t":"2026-09-30T18:15:00Z","v":365,"vw":89.616471},{"c":89.57,"h":89.65,"l":89.57,"n":8,"o":89.65,"t":"2026-09-30T18:30:00Z","v":379,"vw":89.606645},{"c":89.68,"h":89.68,"l":89.675,"n":4,"o":89.675,"t":"2026-09-30T19:00:00Z","v":395,"vw":89.677881},{"c":89.65,"h":89.67,"l":89.64,"n":8,"o":89.67,"t":"2026-09-30T19:15:00Z","v":1561,"vw":89.664276},{"c":89.63,"h":89.685,"l":89.63,"n":35,"o":89.67,"t":"2026-09-30T19:30:00Z","v":6805,"vw":89.660964},{"c":89.29,"h":89.64,"l":89.24,"n":121,"o":89.62,"t":"2026-09-30T19:45:00Z","v":7329,"vw":89.494532},{"c":89.19,"h":89.19,"l":89.19,"n":7,"o":89.19,"t":"2026-09-30T20:00:00Z","v":7001,"vw":89.19},{"c":89.45,"h":89.45,"l":89.45,"n":5,"o":89.45,"t":"2026-10-01T13:30:00Z","v":1289,"vw":89.45},{"c":89.38,"h":89.38,"l":89.38,"n":2,"o":89.38,"t":"2026-10-01T13:45:00Z","v":132,"vw":89.38},{"c":89,"h":89.0985,"l":89,"n":3,"o":89.0985,"t":"2026-10-01T14:15:00Z","v":541,"vw":89.058724},{"c":89.26,"h":89.26,"l":89.25,"n":2,"o":89.25,"t":"2026-10-01T14:30:00Z","v":337,"vw":89.257033},{"c":89.22,"h":89.256,"l":89.13,"n":15,"o":89.256,"t":"2026-10-01T14:45:00Z","v":1281,"vw":89.208714},{"c":89.14,"h":89.14,"l":89.14,"n":1,"o":89.14,"t":"2026-10-01T15:15:00Z","v":300,"vw":89.14},{"c":88.9399,"h":89.06,"l":88.9399,"n":2,"o":89.06,"t":"2026-10-01T15:30:00Z","v":897,"vw":89.029875},{"c":89.02,"h":89.04,"l":88.89,"n":28,"o":88.89,"t":"2026-10-01T15:45:00Z","v":2436,"vw":88.998508},{"c":89.01,"h":89.01,"l":89.01,"n":6,"o":89.01,"t":"2026-10-01T16:00:00Z","v":1311,"vw":89.01},{"c":89.0531,"h":89.07,"l":89.0262,"n":6,"o":89.04,"t":"2026-10-01T16:15:00Z","v":1727,"vw":89.048393},{"c":89.105,"h":89.12,"l":89.08,"n":7,"o":89.08,"t":"2026-10-01T16:30:00Z","v":725,"vw":89.089506},{"c":89.1,"h":89.1,"l":89.1,"n":7,"o":89.1,"t":"2026-10-01T16:45:00Z","v":507,"vw":89.1},{"c":89.2,"h":89.2,"l":89,"n":10,"o":89,"t":"2026-10-01T17:00:00Z","v":950,"vw":89.02242},{"c":89.35,"h":89.35,"l":89.35,"n":2,"o":89.35,"t":"2026-10-01T17:15:00Z","v":157,"vw":89.35},{"c":89.695,"h":89.695,"l":89.62,"n":9,"o":89.62,"t":"2026-10-01T17:30:00Z","v":2242,"vw":89.659574},{"c":89.71,"h":89.72,"l":89.71,"n":5,"o":89.72,"t":"2026-10-01T17:45:00Z","v":333,"vw":89.713531},{"c":89.33,"h":89.57,"l":89.33,"n":36,"o":89.54,"t":"2026-10-01T18:00:00Z","v":8893,"vw":89.518726},{"c":89.55,"h":89.55,"l":89.41,"n":11,"o":89.41,"t":"2026-10-01T18:15:00Z","v":568,"vw":89.447988},{"c":89.5835,"h":89.5835,"l":89.5835,"n":5,"o":89.5835,"t":"2026-10-01T18:30:00Z","v":199,"vw":89.5835},{"c":89.61,"h":89.61,"l":89.61,"n":2,"o":89.61,"t":"2026-10-01T18:45:00Z","v":202,"vw":89.61},{"c":89.56,"h":89.61,"l":89.56,"n":6,"o":89.61,"t":"2026-10-01T19:00:00Z","v":820,"vw":89.587734},{"c":89.6399,"h":89.6399,"l":89.625,"n":4,"o":89.639,"t":"2026-10-01T19:30:00Z","v":768,"vw":89.63372},{"c":89.52,"h":89.68,"l":89.52,"n":9,"o":89.68,"t":"2026-10-01T19:45:00Z","v":327,"vw":89.6},{"c":89.47,"h":89.47,"l":89.47,"n":4,"o":89.47,"t":"2026-10-01T20:00:00Z","v":1475,"vw":89.47},{"c":89.664,"h":90.128,"l":89.36,"n":15,"o":89.45,"t":"2026-10-01T22:30:00Z","v":2080,"vw":89.6104},{"c":90.57,"h":90.576,"l":90.46,"n":11,"o":90.54,"t":"2026-10-02T13:30:00Z","v":889,"vw":90.537403},{"c":90.65,"h":90.7534,"l":90.57,"n":18,"o":90.7534,"t":"2026-10-02T13:45:00Z","v":1211,"vw":90.646878},{"c":90.82,"h":90.82,"l":90.735,"n":4,"o":90.735,"t":"2026-10-02T14:00:00Z","v":1097,"vw":90.781533},{"c":90.92,"h":90.94,"l":90.87,"n":9,"o":90.87,"t":"2026-10-02T14:15:00Z","v":1935,"vw":90.919701},{"c":90.86,"h":90.91,"l":90.86,"n":2,"o":90.91,"t":"2026-10-02T14:30:00Z","v":763,"vw":90.873106},{"c":90.71,"h":90.8568,"l":90.71,"n":3,"o":90.8568,"t":"2026-10-02T14:45:00Z","v":1498,"vw":90.81},{"c":90.395,"h":90.395,"l":90.34,"n":24,"o":90.34,"t":"2026-10-02T15:30:00Z","v":11096,"vw":90.351438},{"c":90.43,"h":90.43,"l":90.43,"n":1,"o":90.43,"t":"2026-10-02T15:45:00Z","v":700,"vw":90.43},{"c":90.52,"h":90.52,"l":90.48,"n":3,"o":90.48,"t":"2026-10-02T16:00:00Z","v":1350,"vw":90.483056},{"c":90.5321,"h":90.54,"l":90.52,"n":5,"o":90.54,"t":"2026-10-02T16:15:00Z","v":1595,"vw":90.535257},{"c":90.395,"h":90.395,"l":90.395,"n":2,"o":90.395,"t":"2026-10-02T16:30:00Z","v":253,"vw":90.395},{"c":90.474,"h":90.474,"l":90.474,"n":1,"o":90.474,"t":"2026-10-02T17:00:00Z","v":138,"vw":90.474},{"c":90.27,"h":90.4,"l":90.2401,"n":5,"o":90.4,"t":"2026-10-02T17:15:00Z","v":712,"vw":90.300368},{"c":90.2506,"h":90.2506,"l":90.2506,"n":1,"o":90.2506,"t":"2026-10-02T18:15:00Z","v":494,"vw":90.2506},{"c":90.2803,"h":90.2803,"l":90.2803,"n":1,"o":90.2803,"t":"2026-10-02T19:00:00Z","v":136,"vw":90.2803},{"c":90.3261,"h":90.3261,"l":90.2904,"n":3,"o":90.2904,"t":"2026-10-02T19:15:00Z","v":613,"vw":90.308721},{"c":90.41,"h":90.41,"l":90.41,"n":2,"o":90.41,"t":"2026-10-02T19:30:00Z","v":201,"vw":90.41},{"c":90.34,"h":90.34,"l":90.32,"n":5,"o":90.32,"t":"2026-10-02T19:45:00Z","v":2466,"vw":90.323103},{"c":90.79,"h":90.79,"l":90.49,"n":10,"o":90.49,"t":"2026-10-05T13:30:00Z","v":8550,"vw":90.497344},{"c":90.71,"h":90.71,"l":90.71,"n":1,"o":90.71,"t":"2026-10-05T13:45:00Z","v":16786,"vw":90.71},{"c":90.7,"h":90.7,"l":90.66,"n":4,"o":90.66,"t":"2026-10-05T14:00:00Z","v":372,"vw":90.671594},{"c":90.7901,"h":90.87,"l":90.7901,"n":5,"o":90.87,"t":"2026-10-05T14:30:00Z","v":2597,"vw":90.803425},{"c":90.87,"h":90.87,"l":90.87,"n":1,"o":90.87,"t":"2026-10-05T14:45:00Z","v":196,"vw":90.87},{"c":90.86,"h":90.86,"l":90.86,"n":1,"o":90.86,"t":"2026-10-05T15:00:00Z","v":1000,"vw":90.86},{"c":90.84,"h":90.905,"l":90.84,"n":7,"o":90.8605,"t":"2026-10-05T15:15:00Z","v":3215,"vw":90.864516},{"c":90.845,"h":90.86,"l":90.845,"n":4,"o":90.86,"t":"2026-10-05T15:30:00Z","v":682,"vw":90.8525},{"c":90.91,"h":90.91,"l":90.91,"n":3,"o":90.91,"t":"2026-10-05T15:45:00Z","v":447,"vw":90.91},{"c":90.86,"h":90.8722,"l":90.845,"n":32,"o":90.8722,"t":"2026-10-05T16:00:00Z","v":7656,"vw":90.859503},{"c":90.81,"h":90.81,"l":90.8051,"n":5,"o":90.8051,"t":"2026-10-05T16:15:00Z","v":810,"vw":90.807654},{"c":90.945,"h":90.945,"l":90.945,"n":1,"o":90.945,"t":"2026-10-05T16:30:00Z","v":100,"vw":90.945},{"c":90.995,"h":90.995,"l":90.995,"n":1,"o":90.995,"t":"2026-10-05T17:15:00Z","v":170,"vw":90.995},{"c":91.035,"h":91.035,"l":91.015,"n":4,"o":91.015,"t":"2026-10-05T17:30:00Z","v":1146,"vw":91.022068},{"c":91.07,"h":91.08,"l":91.07,"n":3,"o":91.08,"t":"2026-10-05T17:45:00Z","v":578,"vw":91.076932},{"c":91.03,"h":91.04,"l":91.03,"n":7,"o":91.03,"t":"2026-10-05T18:00:00Z","v":900,"vw":91.031667},{"c":91.0839,"h":91.0839,"l":91.0839,"n":1,"o":91.0839,"t":"2026-10-05T18:15:00Z","v":450,"vw":91.0839},{"c":91.1299,"h":91.1299,"l":91.115,"n":4,"o":91.115,"t":"2026-10-05T18:30:00Z","v":911,"vw":91.122952},{"c":91.135,"h":91.135,"l":91.135,"n":5,"o":91.135,"t":"2026-10-05T18:45:00Z","v":284,"vw":91.135},{"c":91.22,"h":91.22,"l":91.1654,"n":2,"o":91.1654,"t":"2026-10-05T19:00:00Z","v":218,"vw":91.190446},{"c":91.2667,"h":91.2667,"l":91.26,"n":3,"o":91.26,"t":"2026-10-05T19:15:00Z","v":643,"vw":91.261236},{"c":91.2,"h":91.26,"l":91.2,"n":5,"o":91.26,"t":"2026-10-05T19:30:00Z","v":329,"vw":91.23537},{"c":91.25,"h":91.25,"l":91.1,"n":20,"o":91.1621,"t":"2026-10-05T19:45:00Z","v":1187,"vw":91.138377},{"c":91.26,"h":91.26,"l":91.26,"n":4,"o":91.26,"t":"2026-10-05T20:00:00Z","v":128,"vw":91.26},{"c":91.56,"h":91.56,"l":91.56,"n":7,"o":91.56,"t":"2026-10-06T13:30:00Z","v":470,"vw":91.56},{"c":91.6957,"h":91.6957,"l":91.6957,"n":1,"o":91.6957,"t":"2026-10-06T13:45:00Z","v":578,"vw":91.6957},{"c":91.86,"h":91.875,"l":91.811,"n":11,"o":91.8451,"t":"2026-10-06T14:00:00Z","v":2388,"vw":91.860049},{"c":91.7252,"h":91.8141,"l":91.7252,"n":8,"o":91.8141,"t":"2026-10-06T14:15:00Z","v":649,"vw":91.793627},{"c":91.8938,"h":91.9,"l":91.83,"n":9,"o":91.83,"t":"2026-10-06T14:45:00Z","v":1585,"vw":91.867334},{"c":91.905,"h":91.905,"l":91.905,"n":2,"o":91.905,"t":"2026-10-06T15:45:00Z","v":484,"vw":91.905},{"c":91.79,"h":91.79,"l":91.76,"n":4,"o":91.76,"t":"2026-10-06T16:15:00Z","v":585,"vw":91.770124},{"c":91.785,"h":91.8199,"l":91.785,"n":6,"o":91.81,"t":"2026-10-06T16:45:00Z","v":856,"vw":91.804293},{"c":91.6901,"h":91.6901,"l":91.65,"n":3,"o":91.675,"t":"2026-10-06T17:15:00Z","v":1025,"vw":91.682696},{"c":91.7406,"h":91.7406,"l":91.7406,"n":1,"o":91.7406,"t":"2026-10-06T17:45:00Z","v":171,"vw":91.7406},{"c":91.71,"h":91.76,"l":91.71,"n":4,"o":91.76,"t":"2026-10-06T19:00:00Z","v":695,"vw":91.751289},{"c":91.6805,"h":91.71,"l":91.6805,"n":9,"o":91.71,"t":"2026-10-06T19:30:00Z","v":8633,"vw":91.705763},{"c":91.6,"h":91.6,"l":91.6,"n":1,"o":91.6,"t":"2026-10-06T19:45:00Z","v":116,"vw":91.6},{"c":90.76,"h":90.97,"l":90.76,"n":10,"o":90.97,"t":"2026-10-07T13:30:00Z","v":3967,"vw":90.829181},{"c":90.7967,"h":90.87,"l":90.7967,"n":2,"o":90.87,"t":"2026-10-07T14:00:00Z","v":462,"vw":90.817484},{"c":90.97,"h":91.015,"l":90.86,"n":4,"o":90.86,"t":"2026-10-07T14:15:00Z","v":1207,"vw":90.973396},{"c":90.98,"h":90.98,"l":90.98,"n":1,"o":90.98,"t":"2026-10-07T14:30:00Z","v":135,"vw":90.98},{"c":90.96,"h":90.96,"l":90.96,"n":1,"o":90.96,"t":"2026-10-07T14:45:00Z","v":142,"vw":90.96},{"c":91.015,"h":91.015,"l":91.015,"n":1,"o":91.015,"t":"2026-10-07T15:00:00Z","v":100,"vw":91.015},{"c":91.025,"h":91.125,"l":91.025,"n":6,"o":91.1019,"t":"2026-10-07T15:15:00Z","v":895,"vw":91.097451},{"c":91.1614,"h":91.1614,"l":91.1614,"n":1,"o":91.1614,"t":"2026-10-07T16:00:00Z","v":205,"vw":91.1614},{"c":91.22,"h":91.22,"l":91.22,"n":1,"o":91.22,"t":"2026-10-07T16:15:00Z","v":609,"vw":91.22},{"c":91.19,"h":91.2,"l":91.19,"n":3,"o":91.2,"t":"2026-10-07T16:45:00Z","v":300,"vw":91.194115},{"c":91.33,"h":91.33,"l":91.3224,"n":7,"o":91.3224,"t":"2026-10-07T17:15:00Z","v":338,"vw":91.325067},{"c":91.24,"h":91.24,"l":91.24,"n":1,"o":91.24,"t":"2026-10-07T17:45:00Z","v":402,"vw":91.24},{"c":91.365,"h":91.365,"l":91.32,"n":2,"o":91.32,"t":"2026-10-07T18:15:00Z","v":1459,"vw":91.360775},{"c":91.36,"h":91.36,"l":91.36,"n":2,"o":91.36,"t":"2026-10-07T18:30:00Z","v":525,"vw":91.36},{"c":91.33,"h":91.345,"l":91.33,"n":4,"o":91.345,"t":"2026-10-07T18:45:00Z","v":2473,"vw":91.339273},{"c":91.255,"h":91.32,"l":91.22,"n":7,"o":91.32,"t":"2026-10-07T19:00:00Z","v":1600,"vw":91.257469},{"c":91.275,"h":91.275,"l":91.26,"n":2,"o":91.26,"t":"2026-10-07T19:15:00Z","v":425,"vw":91.268824},{"c":91.41,"h":91.41,"l":91.322,"n":16,"o":91.322,"t":"2026-10-07T19:45:00Z","v":1283,"vw":91.385177},{"c":90.82,"h":91.03,"l":90.82,"n":48,"o":91.03,"t":"2026-10-08T13:30:00Z","v":6375,"vw":90.898995},{"c":90.81,"h":90.81,"l":90.81,"n":1,"o":90.81,"t":"2026-10-08T14:00:00Z","v":197,"vw":90.81},{"c":91.13,"h":91.13,"l":91.13,"n":1,"o":91.13,"t":"2026-10-08T14:30:00Z","v":845,"vw":91.13},{"c":90.82,"h":90.872,"l":90.82,"n":6,"o":90.861,"t":"2026-10-08T15:30:00Z","v":499,"vw":90.853405},{"c":90.79,"h":90.79,"l":90.76,"n":7,"o":90.76,"t":"2026-10-08T15:45:00Z","v":824,"vw":90.76375},{"c":90.82,"h":90.82,"l":90.82,"n":1,"o":90.82,"t":"2026-10-08T16:00:00Z","v":100,"vw":90.82},{"c":90.96,"h":91.11,"l":90.79,"n":31,"o":90.7901,"t":"2026-10-08T16:15:00Z","v":2870,"vw":90.938358},{"c":90.81,"h":90.81,"l":90.78,"n":6,"o":90.81,"t":"2026-10-08T16:30:00Z","v":529,"vw":90.804},{"c":90.215,"h":90.34,"l":90.215,"n":11,"o":90.34,"t":"2026-10-08T16:45:00Z","v":1364,"vw":90.277678},{"c":90.17,"h":90.22,"l":90.17,"n":3,"o":90.22,"t":"2026-10-08T17:00:00Z","v":1679,"vw":90.202132},{"c":89.95,"h":90.22,"l":89.95,"n":6,"o":90.22,"t":"2026-10-08T17:15:00Z","v":1223,"vw":90.102622},{"c":89.975,"h":89.975,"l":89.975,"n":2,"o":89.975,"t":"2026-10-08T18:00:00Z","v":234,"vw":89.975},{"c":90.16,"h":90.16,"l":90.12,"n":5,"o":90.12,"t":"2026-10-08T18:15:00Z","v":1232,"vw":90.126721},{"c":90.02,"h":90.22,"l":90.02,"n":12,"o":90.22,"t":"2026-10-08T18:30:00Z","v":854,"vw":90.136358},{"c":90.1,"h":90.1,"l":89.915,"n":9,"o":89.915,"t":"2026-10-08T19:15:00Z","v":350,"vw":90.018333},{"c":90.03,"h":90.03,"l":90.025,"n":2,"o":90.025,"t":"2026-10-08T19:30:00Z","v":400,"vw":90.0275},{"c":90.13,"h":90.16,"l":90.07,"n":49,"o":90.07,"t":"2026-10-08T19:45:00Z","v":4790,"vw":90.141158},{"c":90.72,"h":90.72,"l":90.72,"n":1,"o":90.72,"t":"2026-10-09T13:15:00Z","v":100,"vw":90.72},{"c":90.35,"h":90.67,"l":90.35,"n":7,"o":90.67,"t":"2026-10-09T13:30:00Z","v":743,"vw":90.61128},{"c":90.345,"h":90.345,"l":90.345,"n":3,"o":90.345,"t":"2026-10-09T14:00:00Z","v":196,"vw":90.345},{"c":90.39,"h":90.39,"l":90.34,"n":8,"o":90.34,"t":"2026-10-09T14:15:00Z","v":734,"vw":90.350836},{"c":90.47,"h":90.47,"l":90.47,"n":2,"o":90.47,"t":"2026-10-09T14:30:00Z","v":132,"vw":90.47},{"c":90.52,"h":90.52,"l":90.47,"n":9,"o":90.47,"t":"2026-10-09T14:45:00Z","v":811,"vw":90.5071},{"c":90.43,"h":90.46,"l":90.43,"n":2,"o":90.46,"t":"2026-10-09T15:15:00Z","v":1016,"vw":90.43812},{"c":90.5,"h":90.5,"l":90.5,"n":4,"o":90.5,"t":"2026-10-09T15:45:00Z","v":663,"vw":90.5},{"c":90.37,"h":90.38,"l":90.37,"n":5,"o":90.38,"t":"2026-10-09T16:00:00Z","v":425,"vw":90.3725},{"c":90.535,"h":90.535,"l":90.535,"n":1,"o":90.535,"t":"2026-10-09T16:15:00Z","v":100,"vw":90.535},{"c":90.51,"h":90.51,"l":90.51,"n":4,"o":90.51,"t":"2026-10-09T16:45:00Z","v":2515,"vw":90.51},{"c":90.5013,"h":90.5013,"l":90.5013,"n":1,"o":90.5013,"t":"2026-10-09T17:30:00Z","v":1075,"vw":90.5013},{"c":90.55,"h":90.55,"l":90.55,"n":4,"o":90.55,"t":"2026-10-09T18:00:00Z","v":675,"vw":90.55},{"c":90.605,"h":90.605,"l":90.6,"n":2,"o":90.6,"t":"2026-10-09T18:15:00Z","v":499,"vw":90.603347},{"c":90.57,"h":90.57,"l":90.57,"n":2,"o":90.57,"t":"2026-10-09T18:30:00Z","v":926,"vw":90.57},{"c":90.6,"h":90.6,"l":90.6,"n":3,"o":90.6,"t":"2026-10-09T19:00:00Z","v":614,"vw":90.6},{"c":90.52,"h":90.6,"l":90.52,"n":5,"o":90.6,"t":"2026-10-09T19:30:00Z","v":429,"vw":90.564164},{"c":90.56,"h":90.57,"l":90.56,"n":7,"o":90.57,"t":"2026-10-09T19:45:00Z","v":483,"vw":90.565},{"c":90.5,"h":90.5,"l":90.5,"n":2,"o":90.5,"t":"2026-10-12T13:30:00Z","v":362,"vw":90.5},{"c":90.18,"h":90.24,"l":90.18,"n":5,"o":90.24,"t":"2026-10-12T13:45:00Z","v":241,"vw":90.207397},{"c":89.96,"h":89.96,"l":89.91,"n":5,"o":89.91,"t":"2026-10-12T14:15:00Z","v":793,"vw":89.918473},{"c":89.94,"h":89.94,"l":89.9,"n":5,"o":89.9,"t":"2026-10-12T14:30:00Z","v":813,"vw":89.922412},{"c":90.02,"h":90.02,"l":89.99,"n":5,"o":89.99,"t":"2026-10-12T14:45:00Z","v":381,"vw":90.001494},{"c":90,"h":90.03,"l":90,"n":3,"o":90.025,"t":"2026-10-12T15:00:00Z","v":937,"vw":90.022775},{"c":89.9247,"h":89.9247,"l":89.9247,"n":1,"o":89.9247,"t":"2026-10-12T15:15:00Z","v":398,"vw":89.9247},{"c":90.025,"h":90.025,"l":89.9254,"n":7,"o":89.9254,"t":"2026-10-12T15:30:00Z","v":2523,"vw":90.020329},{"c":90.15,"h":90.15,"l":90.15,"n":1,"o":90.15,"t":"2026-10-12T16:00:00Z","v":125,"vw":90.15},{"c":90.05,"h":90.1396,"l":90.05,"n":6,"o":90.115,"t":"2026-10-12T16:15:00Z","v":4779,"vw":90.055543},{"c":89.93,"h":89.93,"l":89.93,"n":3,"o":89.93,"t":"2026-10-12T16:45:00Z","v":176,"vw":89.93},{"c":89.94,"h":89.955,"l":89.9207,"n":4,"o":89.955,"t":"2026-10-12T17:15:00Z","v":2107,"vw":89.942522},{"c":89.9166,"h":89.9166,"l":89.9166,"n":1,"o":89.9166,"t":"2026-10-12T17:30:00Z","v":168,"vw":89.9166},{"c":89.9132,"h":89.9132,"l":89.9132,"n":1,"o":89.9132,"t":"2026-10-12T17:45:00Z","v":700,"vw":89.9132},{"c":89.9199,"h":89.9199,"l":89.91,"n":3,"o":89.91,"t":"2026-10-12T18:15:00Z","v":340,"vw":89.914569},{"c":89.9,"h":89.9199,"l":89.9,"n":13,"o":89.91,"t":"2026-10-12T18:30:00Z","v":7924,"vw":89.918248},{"c":89.835,"h":89.835,"l":89.835,"n":6,"o":89.835,"t":"2026-10-12T19:00:00Z","v":663,"vw":89.835},{"c":89.8999,"h":89.8999,"l":89.8999,"n":1,"o":89.8999,"t":"2026-10-12T19:15:00Z","v":189,"vw":89.8999},{"c":89.92,"h":89.92,"l":89.895,"n":11,"o":89.895,"t":"2026-10-12T19:30:00Z","v":542,"vw":89.909264},{"c":89.98,"h":89.98,"l":89.92,"n":30,"o":89.945,"t":"2026-10-12T19:45:00Z","v":2194,"vw":89.934649},{"c":89.19,"h":89.19,"l":89.11,"n":5,"o":89.11,"t":"2026-10-13T13:30:00Z","v":502,"vw":89.148261},{"c":89.61,"h":89.61,"l":89.61,"n":3,"o":89.61,"t":"2026-10-13T14:15:00Z","v":520,"vw":89.61},{"c":89.6099,"h":89.6099,"l":89.6099,"n":4,"o":89.6099,"t":"2026-10-13T14:30:00Z","v":245,"vw":89.6099},{"c":89.39,"h":89.39,"l":89.39,"n":2,"o":89.39,"t":"2026-10-13T15:00:00Z","v":113,"vw":89.39},{"c":89.47,"h":89.47,"l":89.47,"n":2,"o":89.47,"t":"2026-10-13T15:15:00Z","v":498,"vw":89.47},{"c":89.28,"h":89.28,"l":89.28,"n":2,"o":89.28,"t":"2026-10-13T15:30:00Z","v":299,"vw":89.28},{"c":89.32,"h":89.32,"l":89.32,"n":1,"o":89.32,"t":"2026-10-13T15:45:00Z","v":100,"vw":89.32},{"c":89.49,"h":89.49,"l":89.49,"n":1,"o":89.49,"t":"2026-10-13T16:00:00Z","v":225,"vw":89.49},{"c":89.5901,"h":89.61,"l":89.585,"n":5,"o":89.585,"t":"2026-10-13T16:15:00Z","v":914,"vw":89.597544},{"c":89.4804,"h":89.515,"l":89.4804,"n":3,"o":89.51,"t":"2026-10-13T17:00:00Z","v":755,"vw":89.49106},{"c":89.44,"h":89.495,"l":89.44,"n":3,"o":89.495,"t":"2026-10-13T17:15:00Z","v":1098,"vw":89.489936},{"c":89.505,"h":89.505,"l":89.44,"n":5,"o":89.44,"t":"2026-10-13T17:30:00Z","v":749,"vw":89.495226},{"c":89.465,"h":89.53,"l":89.465,"n":4,"o":89.53,"t":"2026-10-13T17:45:00Z","v":1135,"vw":89.493921},{"c":89.5,"h":89.51,"l":89.5,"n":11,"o":89.5,"t":"2026-10-13T18:00:00Z","v":950,"vw":89.501111},{"c":89.56,"h":89.56,"l":89.56,"n":1,"o":89.56,"t":"2026-10-13T18:15:00Z","v":144,"vw":89.56},{"c":89.51,"h":89.51,"l":89.51,"n":2,"o":89.51,"t":"2026-10-13T18:30:00Z","v":216,"vw":89.51},{"c":89.52,"h":89.52,"l":89.52,"n":3,"o":89.52,"t":"2026-10-13T18:45:00Z","v":180,"vw":89.52},{"c":89.51,"h":89.51,"l":89.51,"n":2,"o":89.51,"t":"2026-10-13T19:00:00Z","v":1003,"vw":89.51},{"c":89.61,"h":89.61,"l":89.5899,"n":11,"o":89.595,"t":"2026-10-13T19:15:00Z","v":5526,"vw":89.595976},{"c":89.64,"h":89.6799,"l":89.6292,"n":17,"o":89.635,"t":"2026-10-13T19:30:00Z","v":1773,"vw":89.660659},{"c":89.68,"h":89.68,"l":89.605,"n":30,"o":89.605,"t":"2026-10-13T19:45:00Z","v":1597,"vw":89.626983},{"c":89.145,"h":89.145,"l":88.89,"n":5,"o":88.89,"t":"2026-10-14T13:30:00Z","v":1334,"vw":88.963024},{"c":88.835,"h":88.835,"l":88.835,"n":3,"o":88.835,"t":"2026-10-14T14:00:00Z","v":321,"vw":88.835},{"c":88.695,"h":88.755,"l":88.695,"n":4,"o":88.755,"t":"2026-10-14T14:30:00Z","v":793,"vw":88.726711},{"c":88.5316,"h":88.5316,"l":88.485,"n":4,"o":88.485,"t":"2026-10-14T15:00:00Z","v":340,"vw":88.5083},{"c":88.55,"h":88.55,"l":88.54,"n":3,"o":88.545,"t":"2026-10-14T15:15:00Z","v":569,"vw":88.543155},{"c":88.43,"h":88.43,"l":88.43,"n":1,"o":88.43,"t":"2026-10-14T15:30:00Z","v":115,"vw":88.43},{"c":88.32,"h":88.32,"l":88.32,"n":4,"o":88.32,"t":"2026-10-14T15:45:00Z","v":320,"vw":88.32},{"c":87.992,"h":87.992,"l":87.992,"n":2,"o":87.992,"t":"2026-10-14T16:30:00Z","v":164,"vw":87.992},{"c":88.1252,"h":88.1252,"l":88.1252,"n":2,"o":88.1252,"t":"2026-10-14T17:00:00Z","v":101,"vw":88.1252},{"c":87.876,"h":88.005,"l":87.876,"n":6,"o":88.005,"t":"2026-10-14T17:15:00Z","v":573,"vw":87.936477},{"c":87.8425,"h":87.8425,"l":87.8425,"n":3,"o":87.8425,"t":"2026-10-14T17:30:00Z","v":108,"vw":87.8425},{"c":87.89,"h":87.89,"l":87.89,"n":2,"o":87.89,"t":"2026-10-14T17:45:00Z","v":120,"vw":87.89},{"c":87.79,"h":87.79,"l":87.79,"n":2,"o":87.79,"t":"2026-10-14T18:00:00Z","v":242,"vw":87.79},{"c":87.745,"h":87.745,"l":87.745,"n":1,"o":87.745,"t":"2026-10-14T18:30:00Z","v":144,"vw":87.745},{"c":87.77,"h":87.77,"l":87.74,"n":9,"o":87.74,"t":"2026-10-14T18:45:00Z","v":986,"vw":87.74792},{"c":87.65,"h":87.7,"l":87.65,"n":8,"o":87.7,"t":"2026-10-14T19:00:00Z","v":849,"vw":87.663245},{"c":87.885,"h":87.885,"l":87.845,"n":8,"o":87.845,"t":"2026-10-14T19:15:00Z","v":541,"vw":87.872817},{"c":87.84,"h":88,"l":87.84,"n":12,"o":88,"t":"2026-10-14T19:30:00Z","v":798,"vw":87.88448},{"c":87.87,"h":87.87,"l":87.84,"n":32,"o":87.84,"t":"2026-10-14T19:45:00Z","v":1497,"vw":87.861916},{"c":87.91,"h":87.91,"l":87.91,"n":6,"o":87.91,"t":"2026-10-14T20:00:00Z","v":1163,"vw":87.91},{"c":86.85,"h":86.85,"l":86.42,"n":6,"o":86.42,"t":"2026-10-15T13:30:00Z","v":503,"vw":86.562613},{"c":86.73,"h":86.73,"l":86.73,"n":3,"o":86.73,"t":"2026-10-15T13:45:00Z","v":108,"vw":86.73},{"c":86.8,"h":86.8,"l":86.8,"n":3,"o":86.8,"t":"2026-10-15T14:00:00Z","v":142,"vw":86.8},{"c":86.77,"h":86.77,"l":86.77,"n":1,"o":86.77,"t":"2026-10-15T14:15:00Z","v":500,"vw":86.77},{"c":86.9333,"h":86.9333,"l":86.9333,"n":2,"o":86.9333,"t":"2026-10-15T14:30:00Z","v":231,"vw":86.9333},{"c":87.134,"h":87.135,"l":87.134,"n":5,"o":87.135,"t":"2026-10-15T14:45:00Z","v":316,"vw":87.134597},{"c":87.48,"h":87.48,"l":87.47,"n":8,"o":87.47,"t":"2026-10-15T15:15:00Z","v":1717,"vw":87.477457},{"c":87.28,"h":87.365,"l":87.28,"n":4,"o":87.365,"t":"2026-10-15T15:30:00Z","v":1028,"vw":87.321913},{"c":87.365,"h":87.365,"l":87.27,"n":4,"o":87.27,"t":"2026-10-15T15:45:00Z","v":411,"vw":87.314436},{"c":87.36,"h":87.36,"l":87.33,"n":2,"o":87.33,"t":"2026-10-15T16:00:00Z","v":266,"vw":87.341278},{"c":87.17,"h":87.26,"l":87.17,"n":2,"o":87.26,"t":"2026-10-15T16:15:00Z","v":350,"vw":87.221429},{"c":87.23,"h":87.23,"l":87.23,"n":1,"o":87.23,"t":"2026-10-15T16:30:00Z","v":109,"vw":87.23},{"c":87.375,"h":87.375,"l":87.375,"n":1,"o":87.375,"t":"2026-10-15T17:15:00Z","v":100,"vw":87.375},{"c":87.64,"h":87.64,"l":87.64,"n":2,"o":87.64,"t":"2026-10-15T17:30:00Z","v":455,"vw":87.64},{"c":87.53,"h":87.53,"l":87.53,"n":1,"o":87.53,"t":"2026-10-15T17:45:00Z","v":230,"vw":87.53},{"c":87.35,"h":87.35,"l":87.35,"n":1,"o":87.35,"t":"2026-10-15T18:00:00Z","v":136,"vw":87.35},{"c":87.3,"h":87.3149,"l":87.235,"n":12,"o":87.29,"t":"2026-10-15T18:15:00Z","v":1663,"vw":87.278495},{"c":87.46,"h":87.46,"l":87.34,"n":14,"o":87.37,"t":"2026-10-15T18:45:00Z","v":4194,"vw":87.400757},{"c":87.66,"h":87.66,"l":87.58,"n":3,"o":87.58,"t":"2026-10-15T19:00:00Z","v":569,"vw":87.645045},{"c":87.9,"h":87.9,"l":87.9,"n":6,"o":87.9,"t":"2026-10-15T19:15:00Z","v":348,"vw":87.9},{"c":87.885,"h":87.885,"l":87.815,"n":15,"o":87.824,"t":"2026-10-15T19:30:00Z","v":1504,"vw":87.848478},{"c":87.85,"h":87.85,"l":87.76,"n":13,"o":87.76,"t":"2026-10-15T19:45:00Z","v":1680,"vw":87.788656},{"c":87.82,"h":87.82,"l":87.82,"n":2,"o":87.82,"t":"2026-10-15T20:00:00Z","v":414,"vw":87.82},{"c":87.46,"h":87.46,"l":87.46,"n":2,"o":87.46,"t":"2026-10-16T13:30:00Z","v":125,"vw":87.46},{"c":86.83,"h":86.925,"l":86.83,"n":2,"o":86.925,"t":"2026-10-16T14:15:00Z","v":524,"vw":86.898712},{"c":87,"h":87.21,"l":87,"n":5,"o":87.19,"t":"2026-10-16T14:45:00Z","v":1133,"vw":87.182127},{"c":86.83,"h":86.83,"l":86.83,"n":3,"o":86.83,"t":"2026-10-16T15:00:00Z","v":104,"vw":86.83},{"c":86.67,"h":86.67,"l":86.67,"n":2,"o":86.67,"t":"2026-10-16T15:45:00Z","v":101,"vw":86.67},{"c":86.39,"h":86.39,"l":86.31,"n":16,"o":86.36,"t":"2026-10-16T16:00:00Z","v":3211,"vw":86.319467},{"c":86.46,"h":86.46,"l":86.46,"n":5,"o":86.46,"t":"2026-10-16T16:15:00Z","v":268,"vw":86.46},{"c":86.3,"h":86.3,"l":86.3,"n":2,"o":86.3,"t":"2026-10-16T16:30:00Z","v":175,"vw":86.3},{"c":86.24,"h":86.36,"l":86.24,"n":2,"o":86.36,"t":"2026-10-16T16:45:00Z","v":389,"vw":86.270848},{"c":86,"h":86,"l":86,"n":3,"o":86,"t":"2026-10-16T17:00:00Z","v":108,"vw":86},{"c":85.9296,"h":85.9296,"l":85.805,"n":5,"o":85.805,"t":"2026-10-16T17:15:00Z","v":1900,"vw":85.884981},{"c":86.07,"h":86.07,"l":85.96,"n":10,"o":85.96,"t":"2026-10-16T17:30:00Z","v":528,"vw":86.0025},{"c":85.71,"h":85.71,"l":85.67,"n":6,"o":85.67,"t":"2026-10-16T18:00:00Z","v":1106,"vw":85.678253},{"c":85.66,"h":85.66,"l":85.65,"n":4,"o":85.65,"t":"2026-10-16T18:15:00Z","v":241,"vw":85.65463},{"c":85.61,"h":85.61,"l":85.61,"n":1,"o":85.61,"t":"2026-10-16T18:30:00Z","v":112,"vw":85.61},{"c":85.52,"h":85.61,"l":85.43,"n":10,"o":85.61,"t":"2026-10-16T18:45:00Z","v":1071,"vw":85.514092},{"c":85.3557,"h":85.3557,"l":85.3557,"n":1,"o":85.3557,"t":"2026-10-16T19:00:00Z","v":250,"vw":85.3557},{"c":85.61,"h":85.62,"l":85.61,"n":8,"o":85.62,"t":"2026-10-16T19:15:00Z","v":785,"vw":85.611754},{"c":85.4,"h":85.5,"l":85.4,"n":4,"o":85.49,"t":"2026-10-16T19:30:00Z","v":1574,"vw":85.475349},{"c":85.6,"h":85.6,"l":85.58,"n":3,"o":85.58,"t":"2026-10-16T19:45:00Z","v":323,"vw":85.592174},{"c":86.83,"h":86.83,"l":86.7,"n":6,"o":86.7,"t":"2026-10-19T13:30:00Z","v":9661,"vw":86.713469},{"c":86.7701,"h":86.7701,"l":86.7701,"n":2,"o":86.7701,"t":"2026-10-19T13:45:00Z","v":304,"vw":86.7701},{"c":86.48,"h":86.48,"l":86.48,"n":4,"o":86.48,"t":"2026-10-19T14:00:00Z","v":318,"vw":86.48},{"c":86.965,"h":86.965,"l":86.88,"n":6,"o":86.88,"t":"2026-10-19T14:15:00Z","v":1022,"vw":86.91973},{"c":86.966,"h":86.966,"l":86.966,"n":1,"o":86.966,"t":"2026-10-19T14:45:00Z","v":226,"vw":86.966},{"c":87.02,"h":87.02,"l":87.02,"n":2,"o":87.02,"t":"2026-10-19T15:00:00Z","v":700,"vw":87.02},{"c":87.2054,"h":87.2054,"l":87.2054,"n":1,"o":87.2054,"t":"2026-10-19T15:15:00Z","v":200,"vw":87.2054},{"c":87.3504,"h":87.3504,"l":87.3446,"n":3,"o":87.3446,"t":"2026-10-19T15:30:00Z","v":601,"vw":87.34837},{"c":87.3004,"h":87.3004,"l":87.275,"n":3,"o":87.275,"t":"2026-10-19T15:45:00Z","v":781,"vw":87.297144},{"c":87.005,"h":87.005,"l":86.9,"n":22,"o":86.9,"t":"2026-10-19T16:30:00Z","v":3753,"vw":86.953232},{"c":86.83,"h":86.9492,"l":86.83,"n":5,"o":86.9492,"t":"2026-10-19T16:45:00Z","v":1130,"vw":86.886731},{"c":86.78,"h":86.825,"l":86.78,"n":2,"o":86.825,"t":"2026-10-19T17:15:00Z","v":463,"vw":86.797203},{"c":86.7338,"h":86.7338,"l":86.7338,"n":2,"o":86.7338,"t":"2026-10-19T17:30:00Z","v":179,"vw":86.7338},{"c":86.73,"h":86.73,"l":86.73,"n":3,"o":86.73,"t":"2026-10-19T17:45:00Z","v":341,"vw":86.73},{"c":86.68,"h":86.68,"l":86.68,"n":1,"o":86.68,"t":"2026-10-19T18:00:00Z","v":100,"vw":86.68},{"c":86.6323,"h":86.6323,"l":86.6323,"n":2,"o":86.6323,"t":"2026-10-19T18:30:00Z","v":163,"vw":86.6323},{"c":86.76,"h":86.76,"l":86.735,"n":3,"o":86.735,"t":"2026-10-19T18:45:00Z","v":248,"vw":86.747234},{"c":86.77,"h":86.77,"l":86.7405,"n":5,"o":86.7405,"t":"2026-10-19T19:00:00Z","v":510,"vw":86.763637},{"c":86.86,"h":86.86,"l":86.78,"n":6,"o":86.78,"t":"2026-10-19T19:15:00Z","v":789,"vw":86.828668},{"c":86.94,"h":86.95,"l":86.85,"n":16,"o":86.85,"t":"2026-10-19T19:30:00Z","v":219148,"vw":86.945251},{"c":86.5995,"h":86.8501,"l":86.58,"n":26,"o":86.8501,"t":"2026-10-19T19:45:00Z","v":1786,"vw":86.697578},{"c":86.55,"h":86.55,"l":86.55,"n":3,"o":86.55,"t":"2026-10-19T20:00:00Z","v":194,"vw":86.55},{"c":86.11,"h":86.11,"l":86.11,"n":5,"o":86.11,"t":"2026-10-20T13:30:00Z","v":997,"vw":86.11},{"c":85.86,"h":85.86,"l":85.785,"n":2,"o":85.785,"t":"2026-10-20T13:45:00Z","v":263,"vw":85.820646},{"c":86.8363,"h":86.8363,"l":86.8363,"n":2,"o":86.8363,"t":"2026-10-20T14:15:00Z","v":184,"vw":86.8363},{"c":86.965,"h":86.965,"l":86.94,"n":5,"o":86.94,"t":"2026-10-20T14:30:00Z","v":2550,"vw":86.963354},{"c":87.015,"h":87.015,"l":87.015,"n":1,"o":87.015,"t":"2026-10-20T14:45:00Z","v":172,"vw":87.015},{"c":86.995,"h":86.995,"l":86.99,"n":8,"o":86.99,"t":"2026-10-20T15:00:00Z","v":2327,"vw":86.994769},{"c":86.794,"h":86.794,"l":86.794,"n":2,"o":86.794,"t":"2026-10-20T15:15:00Z","v":109,"vw":86.794},{"c":86.63,"h":86.63,"l":86.63,"n":1,"o":86.63,"t":"2026-10-20T15:30:00Z","v":400,"vw":86.63},{"c":86.805,"h":86.805,"l":86.805,"n":2,"o":86.805,"t":"2026-10-20T15:45:00Z","v":235,"vw":86.805},{"c":86.79,"h":86.805,"l":86.79,"n":4,"o":86.805,"t":"2026-10-20T16:00:00Z","v":1150,"vw":86.796522},{"c":86.64,"h":86.64,"l":86.59,"n":8,"o":86.595,"t":"2026-10-20T16:15:00Z","v":1442,"vw":86.602745},{"c":86.57,"h":86.76,"l":86.56,"n":9,"o":86.715,"t":"2026-10-20T16:45:00Z","v":2121,"vw":86.590096},{"c":86.635,"h":86.635,"l":86.56,"n":5,"o":86.56,"t":"2026-10-20T17:00:00Z","v":690,"vw":86.5723},{"c":86.755,"h":86.755,"l":86.645,"n":6,"o":86.645,"t":"2026-10-20T17:15:00Z","v":2069,"vw":86.66022},{"c":86.74,"h":86.75,"l":86.74,"n":3,"o":86.74,"t":"2026-10-20T17:30:00Z","v":1003,"vw":86.745733},{"c":86.755,"h":86.755,"l":86.735,"n":5,"o":86.735,"t":"2026-10-20T17:45:00Z","v":2150,"vw":86.751614},{"c":86.76,"h":86.76,"l":86.76,"n":3,"o":86.76,"t":"2026-10-20T18:00:00Z","v":577,"vw":86.76},{"c":86.58,"h":86.58,"l":86.58,"n":3,"o":86.58,"t":"2026-10-20T18:30:00Z","v":813,"vw":86.58},{"c":86.65,"h":86.65,"l":86.605,"n":3,"o":86.605,"t":"2026-10-20T18:45:00Z","v":578,"vw":86.642201},{"c":86.625,"h":86.625,"l":86.625,"n":1,"o":86.625,"t":"2026-10-20T19:00:00Z","v":115,"vw":86.625},{"c":86.4701,"h":86.52,"l":86.44,"n":4,"o":86.44,"t":"2026-10-20T19:15:00Z","v":1560,"vw":86.478643},{"c":86.565,"h":86.565,"l":86.47,"n":8,"o":86.47,"t":"2026-10-20T19:30:00Z","v":717,"vw":86.525512},{"c":86.45,"h":86.45,"l":86.45,"n":4,"o":86.45,"t":"2026-10-20T19:45:00Z","v":337,"vw":86.45},{"c":87.04,"h":87.04,"l":87.02,"n":7,"o":87.02,"t":"2026-10-21T13:30:00Z","v":1361,"vw":87.027},{"c":87.06,"h":87.15,"l":87.06,"n":3,"o":87.15,"t":"2026-10-21T13:45:00Z","v":907,"vw":87.139691},{"c":87.05,"h":87.245,"l":87.045,"n":3,"o":87.245,"t":"2026-10-21T14:00:00Z","v":845,"vw":87.069343},{"c":87.3,"h":87.3,"l":87.2655,"n":8,"o":87.2655,"t":"2026-10-21T15:00:00Z","v":485,"vw":87.292141},{"c":87.33,"h":87.33,"l":87.3101,"n":9,"o":87.3101,"t":"2026-10-21T15:15:00Z","v":630,"vw":87.324918},{"c":87.515,"h":87.515,"l":87.515,"n":1,"o":87.515,"t":"2026-10-21T15:30:00Z","v":100,"vw":87.515},{"c":87.7,"h":87.7,"l":87.43,"n":12,"o":87.43,"t":"2026-10-21T16:30:00Z","v":5409,"vw":87.436446},{"c":87.68,"h":87.68,"l":87.68,"n":1,"o":87.68,"t":"2026-10-21T16:45:00Z","v":290,"vw":87.68},{"c":87.72,"h":87.72,"l":87.72,"n":1,"o":87.72,"t":"2026-10-21T17:00:00Z","v":175,"vw":87.72},{"c":87.765,"h":87.765,"l":87.765,"n":1,"o":87.765,"t":"2026-10-21T17:15:00Z","v":111,"vw":87.765},{"c":87.63,"h":87.63,"l":87.63,"n":1,"o":87.63,"t":"2026-10-21T17:45:00Z","v":172,"vw":87.63},{"c":87.67,"h":87.67,"l":87.63,"n":3,"o":87.63,"t":"2026-10-21T18:15:00Z","v":3257,"vw":87.633119},{"c":87.265,"h":87.265,"l":87.23,"n":2,"o":87.23,"t":"2026-10-21T19:00:00Z","v":454,"vw":87.25467},{"c":87.4439,"h":87.4439,"l":87.3318,"n":6,"o":87.3318,"t":"2026-10-21T19:15:00Z","v":1212,"vw":87.390781},{"c":87.505,"h":87.52,"l":87.46,"n":11,"o":87.52,"t":"2026-10-21T19:30:00Z","v":1729,"vw":87.488854},{"c":87.53,"h":87.575,"l":87.53,"n":6,"o":87.575,"t":"2026-10-21T19:45:00Z","v":460,"vw":87.555977},{"c":85.98,"h":85.98,"l":85.98,"n":4,"o":85.98,"t":"2026-10-22T13:30:00Z","v":498,"vw":85.98},{"c":86.26,"h":86.26,"l":86.26,"n":1,"o":86.26,"t":"2026-10-22T14:00:00Z","v":1116,"vw":86.26},{"c":85.9,"h":85.9,"l":85.8,"n":6,"o":85.8,"t":"2026-10-22T14:15:00Z","v":1624,"vw":85.841307},{"c":85.46,"h":85.46,"l":85.46,"n":2,"o":85.46,"t":"2026-10-22T14:30:00Z","v":174,"vw":85.46},{"c":85.24,"h":85.24,"l":85.24,"n":1,"o":85.24,"t":"2026-10-22T15:00:00Z","v":100,"vw":85.24},{"c":85.3969,"h":85.535,"l":85.3969,"n":5,"o":85.535,"t":"2026-10-22T15:15:00Z","v":489,"vw":85.496766},{"c":85.36,"h":85.36,"l":85.36,"n":1,"o":85.36,"t":"2026-10-22T15:30:00Z","v":100,"vw":85.36},{"c":85.4,"h":85.4,"l":85.4,"n":1,"o":85.4,"t":"2026-10-22T15:45:00Z","v":120,"vw":85.4},{"c":85.455,"h":85.455,"l":85.455,"n":1,"o":85.455,"t":"2026-10-22T16:00:00Z","v":778,"vw":85.455},{"c":85.182,"h":85.2672,"l":85.182,"n":2,"o":85.2672,"t":"2026-10-22T16:30:00Z","v":250,"vw":85.21608},{"c":84.98,"h":85,"l":84.98,"n":4,"o":85,"t":"2026-10-22T16:45:00Z","v":715,"vw":84.988463},{"c":85.07,"h":85.07,"l":85.07,"n":1,"o":85.07,"t":"2026-10-22T17:00:00Z","v":100,"vw":85.07},{"c":85.205,"h":85.215,"l":85.065,"n":6,"o":85.065,"t":"2026-10-22T17:15:00Z","v":1011,"vw":85.150903},{"c":84.95,"h":84.99,"l":84.895,"n":4,"o":84.895,"t":"2026-10-22T18:00:00Z","v":594,"vw":84.947119},{"c":85.15,"h":85.15,"l":85.15,"n":1,"o":85.15,"t":"2026-10-22T18:15:00Z","v":200,"vw":85.15},{"c":84.85,"h":84.85,"l":84.85,"n":1,"o":84.85,"t":"2026-10-22T18:30:00Z","v":132,"vw":84.85},{"c":84.98,"h":84.98,"l":84.84,"n":9,"o":84.84,"t":"2026-10-22T19:15:00Z","v":4272,"vw":84.912474},{"c":84.71,"h":84.965,"l":84.71,"n":8,"o":84.965,"t":"2026-10-22T19:30:00Z","v":1632,"vw":84.739066},{"c":84.9,"h":84.975,"l":84.74,"n":26,"o":84.74,"t":"2026-10-22T19:45:00Z","v":2466,"vw":84.894352}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.575,"strike":94.02214006999013,"iv":0.32273115724642965,"gamma":0.03027332719491806,"theta":-0.03265120465043373,"vega":0.05564910812562085,"rho":0.00902787789874698,"breakevenPct":11.379070074376791},{"delta":0.2,"premium":0.6422021356796431,"strike":90.65595728640714,"iv":0.24955594955500848,"gamma":0.047093114477719036,"theta":-0.030877415776745753,"vega":0.06676231927717308,"rho":0.012005113196074047,"breakevenPct":7.494836402143331},{"delta":0.25,"premium":0.7667843898677675,"strike":89.08215610132233,"iv":0.2222592546898451,"gamma":0.05991826927173145,"theta":-0.031736390242478624,"vega":0.0758068959937071,"rho":0.01501333263749013,"breakevenPct":5.788519945450987},{"delta":0.3,"premium":0.8691763677547873,"strike":87.89042075568693,"iv":0.1969866892794133,"gamma":0.07393063182880329,"theta":-0.031330140958645704,"vega":0.08286044940570063,"rho":0.01801435169966183,"breakevenPct":4.505922488469349},{"delta":0.35,"premium":1.0102648090827724,"strike":87.08420109095559,"iv":0.18494256839425843,"gamma":0.08389587162284795,"theta":-0.031856519707904804,"vega":0.08830846677130483,"rho":0.02106230793012699,"breakevenPct":3.7227941921457357},{"delta":0.4,"premium":1.236521360179954,"strike":86.47119659955011,"iv":0.1855964771574876,"gamma":0.08655655292309147,"theta":-0.0331745442757422,"vega":0.09179779528685904,"rho":0.024287423790913042,"breakevenPct":3.2674355426892343},{"delta":0.45,"premium":1.4940992018244015,"strike":85.884834663626,"iv":0.18896989737742304,"gamma":0.08735507411630558,"theta":-0.034691562143671605,"vega":0.0945036488027366,"rho":0.027514420446570716,"breakevenPct":2.8803237690243835},{"delta":0.5,"premium":1.836174458380844,"strike":85.31470923603193,"iv":0.19723671607753707,"gamma":0.08416237172177879,"theta":-0.03662998859749145,"vega":0.09501676168757127,"rho":0.030667229231790633,"breakevenPct":2.6118165397182946},{"delta":0.55,"premium":2.2138456549935155,"strike":84.7094682230869,"iv":0.20514111543450067,"gamma":0.08036627756160829,"theta":-0.03810674448767834,"vega":0.09439935149156939,"rho":0.033802913684002706,"breakevenPct":2.343874882059921},{"delta":0.6,"premium":2.635376134889753,"strike":84.0609597924773,"iv":0.21259896238651102,"gamma":0.07582671854734112,"theta":-0.03901465629053178,"vega":0.09238897535667964,"rho":0.03691749851161581,"breakevenPct":2.076630089467484},{"delta":0.65,"premium":3.141323529411765,"strike":83.33382352941176,"iv":0.21962867647058823,"gamma":0.07027044117647058,"theta":-0.039033382352941175,"vega":0.08833617647058824,"rho":0.03998809090732554,"breakevenPct":1.8162013865388964},{"delta":0.7,"premium":3.694749596122778,"strike":82.5589660743134,"iv":0.22522568659127626,"gamma":0.06430403877221325,"theta":-0.038206138933764136,"vega":0.08291583198707593,"rho":0.04302315316769384,"breakevenPct":1.5554871397274914},{"delta":0.75,"premium":4.45721649484536,"strike":81.60309278350516,"iv":0.23723041237113401,"gamma":0.05611030927835052,"theta":-0.03739845360824742,"vega":0.07595979381443299,"rho":0.045931136577325574,"breakevenPct":1.3277696412808726},{"delta":0.8,"premium":5.3757062146892665,"strike":80.49905838041431,"iv":0.24869604519774013,"gamma":0.04679359698681732,"theta":-0.03534557438794726,"vega":0.06673992467043313,"rho":0.048737666996182434,"breakevenPct":1.1093085518441497},{"delta":0.85,"premium":6.445723684210526,"strike":79.22697368421052,"iv":0.2571131578947368,"gamma":0.03791151315789474,"theta":-0.03176315789473684,"vega":0.05575690789473685,"rho":0.05141346263488389,"breakevenPct":0.8713937503633039},{"delta":0.9,"premium":8.4296875,"strike":77.078125,"iv":0.286,"gamma":0.02560625,"theta":-0.028034374999999997,"vega":0.0419859375,"rho":0.0534261763245314,"breakevenPct":0.6772576136842695}],"put":[{"delta":0.15,"premium":0.7042480504664601,"strike":77.0849610093292,"iv":0.3627389193264279,"gamma":0.02694417351275698,"theta":-0.033338136857597706,"vega":0.05563840332946952,"rho":-0.011198042426318404,"breakevenPct":10.069027724498312},{"delta":0.2,"premium":0.8268667369829483,"strike":79.69155649310598,"iv":0.2985182547312694,"gamma":0.039348163274480506,"theta":-0.03233185035169504,"vega":0.06676148590257994,"rho":-0.014914337815109873,"breakevenPct":7.14438300944156},{"delta":0.25,"premium":0.9398662592391548,"strike":81.39866259239155,"iv":0.2552613634852126,"gamma":0.05226384148066686,"theta":-0.030734677849755195,"vega":0.0757167205018149,"rho":-0.01863275548470033,"breakevenPct":5.267475229590998},{"delta":0.3,"premium":1.0783819472912504,"strike":82.52254631527501,"iv":0.2296621864580646,"gamma":0.06343801854080132,"theta":-0.02980326892480562,"vega":0.08286895424295337,"rho":-0.02221947106017664,"breakevenPct":4.1072987663350045},{"delta":0.35,"premium":1.2516129032258063,"strike":83.36950146627566,"iv":0.2145768328445748,"gamma":0.0719516129032258,"theta":-0.0292891495601173,"vega":0.0882800586510264,"rho":-0.025783412291663352,"breakevenPct":3.314053069080828},{"delta":0.4,"premium":1.4559343434343435,"strike":84.08838383838383,"iv":0.2062277777777778,"gamma":0.07813636363636364,"theta":-0.028976262626262628,"vega":0.09229166666666666,"rho":-0.029424815207940866,"breakevenPct":2.708206866445271},{"delta":0.45,"premium":1.6768939393939393,"strike":84.71969696969697,"iv":0.19928333333333334,"gamma":0.08268181818181818,"theta":-0.02809242424242424,"vega":0.094375,"rho":-0.03305208591445614,"breakevenPct":2.2250548902270353},{"delta":0.5,"premium":1.9371936989498248,"strike":85.32438739789966,"iv":0.19503220536756127,"gamma":0.08499194865810968,"theta":-0.027148541423570594,"vega":0.09504049008168028,"rho":-0.036666692814855614,"breakevenPct":1.8195678703468097},{"delta":0.55,"premium":2.2289089848308055,"strike":85.90781796966161,"iv":0.1929318553092182,"gamma":0.08551703617269545,"theta":-0.02615670945157526,"vega":0.0945737456242707,"rho":-0.04027118689166623,"breakevenPct":1.4761010673983768},{"delta":0.6,"premium":2.536638418079096,"strike":86.47570621468927,"iv":0.18893706214689265,"gamma":0.08483887005649718,"theta":-0.02419231638418079,"vega":0.09188361581920904,"rho":-0.04386966312448496,"breakevenPct":1.1697889896103835},{"delta":0.65,"premium":2.85734916559692,"strike":87.04621309370988,"iv":0.18489075738125804,"gamma":0.08361181001283698,"theta":-0.022029011553273425,"vega":0.08858408215661102,"rho":-0.04746892966786232,"breakevenPct":0.8756779751085345},{"delta":0.7,"premium":3.3066431322207954,"strike":87.68806161745827,"iv":0.18476238767650835,"gamma":0.07822028241335045,"theta":-0.01965417201540437,"vega":0.0828074454428755,"rho":-0.05109293707394277,"breakevenPct":0.6489634307233204},{"delta":0.75,"premium":3.822276119402985,"strike":88.38358208955223,"iv":0.18481507462686567,"gamma":0.07145731343283583,"theta":-0.016850597014925375,"vega":0.07566552238805971,"rho":-0.054747843339318224,"breakevenPct":0.43716315036951947},{"delta":0.8,"premium":4.409090909090909,"strike":89.13636363636364,"iv":0.18425,"gamma":0.06319090909090908,"theta":-0.01342272727272727,"vega":0.06676363636363634,"rho":-0.05843249474694372,"breakevenPct":0.24175319338777218},{"delta":0.85,"premium":5.036050156739812,"strike":89.92006269592477,"iv":0.17993965517241378,"gamma":0.053943260188087774,"theta":-0.00895564263322884,"vega":0.055635109717868336,"rho":-0.06211965970721346,"breakevenPct":0.05720708045560266},{"delta":0.9,"premium":8.483333333333341,"strike":93.43333333333334,"iv":0.24846000000000015,"gamma":0.029609999999999973,"theta":-0.008860000000000005,"vega":0.04201999999999999,"rho":-0.06778662907439054,"breakevenPct":0.020486833088836545}]},"raw":{"call":[{"delta":0.15,"premium":0.575,"strike":94.02214006999013,"iv":0.32273115724642965,"gamma":0.03027332719491806,"theta":-0.03265120465043373,"vega":0.05564910812562085,"rho":0.00902787789874698,"breakevenPct":11.379070074376791},{"delta":0.2,"premium":0.6422021356796431,"strike":90.65595728640714,"iv":0.24955594955500848,"gamma":0.047093114477719036,"theta":-0.030877415776745753,"vega":0.06676231927717308,"rho":0.012005113196074047,"breakevenPct":7.494836402143331},{"delta":0.25,"premium":0.7667843898677675,"strike":89.08215610132233,"iv":0.2222592546898451,"gamma":0.05991826927173145,"theta":-0.031736390242478624,"vega":0.0758068959937071,"rho":0.01501333263749013,"breakevenPct":5.788519945450987},{"delta":0.3,"premium":0.8691763677547873,"strike":87.89042075568693,"iv":0.1969866892794133,"gamma":0.07393063182880329,"theta":-0.031330140958645704,"vega":0.08286044940570063,"rho":0.01801435169966183,"breakevenPct":4.505922488469349},{"delta":0.35,"premium":1.0102648090827724,"strike":87.08420109095559,"iv":0.18494256839425843,"gamma":0.08389587162284795,"theta":-0.031856519707904804,"vega":0.08830846677130483,"rho":0.02106230793012699,"breakevenPct":3.7227941921457357},{"delta":0.4,"premium":1.236521360179954,"strike":86.47119659955011,"iv":0.1855964771574876,"gamma":0.08655655292309147,"theta":-0.0331745442757422,"vega":0.09179779528685904,"rho":0.024287423790913042,"breakevenPct":3.2674355426892343},{"delta":0.45,"premium":1.4940992018244015,"strike":85.884834663626,"iv":0.18896989737742304,"gamma":0.08735507411630558,"theta":-0.034691562143671605,"vega":0.0945036488027366,"rho":0.027514420446570716,"breakevenPct":2.8803237690243835},{"delta":0.5,"premium":1.836174458380844,"strike":85.31470923603193,"iv":0.19723671607753707,"gamma":0.08416237172177879,"theta":-0.03662998859749145,"vega":0.09501676168757127,"rho":0.030667229231790633,"breakevenPct":2.6118165397182946},{"delta":0.55,"premium":2.2138456549935155,"strike":84.7094682230869,"iv":0.20514111543450067,"gamma":0.08036627756160829,"theta":-0.03810674448767834,"vega":0.09439935149156939,"rho":0.033802913684002706,"breakevenPct":2.343874882059921},{"delta":0.6,"premium":2.635376134889753,"strike":84.0609597924773,"iv":0.21259896238651102,"gamma":0.07582671854734112,"theta":-0.03901465629053178,"vega":0.09238897535667964,"rho":0.03691749851161581,"breakevenPct":2.076630089467484},{"delta":0.65,"premium":3.141323529411765,"strike":83.33382352941176,"iv":0.21962867647058823,"gamma":0.07027044117647058,"theta":-0.039033382352941175,"vega":0.08833617647058824,"rho":0.03998809090732554,"breakevenPct":1.8162013865388964},{"delta":0.7,"premium":3.694749596122778,"strike":82.5589660743134,"iv":0.22522568659127626,"gamma":0.06430403877221325,"theta":-0.038206138933764136,"vega":0.08291583198707593,"rho":0.04302315316769384,"breakevenPct":1.5554871397274914},{"delta":0.75,"premium":4.45721649484536,"strike":81.60309278350516,"iv":0.23723041237113401,"gamma":0.05611030927835052,"theta":-0.03739845360824742,"vega":0.07595979381443299,"rho":0.045931136577325574,"breakevenPct":1.3277696412808726},{"delta":0.8,"premium":5.3757062146892665,"strike":80.49905838041431,"iv":0.24869604519774013,"gamma":0.04679359698681732,"theta":-0.03534557438794726,"vega":0.06673992467043313,"rho":0.048737666996182434,"breakevenPct":1.1093085518441497},{"delta":0.85,"premium":6.445723684210526,"strike":79.22697368421052,"iv":0.2571131578947368,"gamma":0.03791151315789474,"theta":-0.03176315789473684,"vega":0.05575690789473685,"rho":0.05141346263488389,"breakevenPct":0.8713937503633039},{"delta":0.9,"premium":8.4296875,"strike":77.078125,"iv":0.286,"gamma":0.02560625,"theta":-0.028034374999999997,"vega":0.0419859375,"rho":0.0534261763245314,"breakevenPct":0.6772576136842695}],"put":[{"delta":0.15,"premium":0.7042480504664601,"strike":77.0849610093292,"iv":0.3627389193264279,"gamma":0.02694417351275698,"theta":-0.033338136857597706,"vega":0.05563840332946952,"rho":-0.011198042426318404,"breakevenPct":10.069027724498312},{"delta":0.2,"premium":0.8268667369829483,"strike":79.69155649310598,"iv":0.2985182547312694,"gamma":0.039348163274480506,"theta":-0.03233185035169504,"vega":0.06676148590257994,"rho":-0.014914337815109873,"breakevenPct":7.14438300944156},{"delta":0.25,"premium":0.9398662592391548,"strike":81.39866259239155,"iv":0.2552613634852126,"gamma":0.05226384148066686,"theta":-0.030734677849755195,"vega":0.0757167205018149,"rho":-0.01863275548470033,"breakevenPct":5.267475229590998},{"delta":0.3,"premium":1.0783819472912504,"strike":82.52254631527501,"iv":0.2296621864580646,"gamma":0.06343801854080132,"theta":-0.02980326892480562,"vega":0.08286895424295337,"rho":-0.02221947106017664,"breakevenPct":4.1072987663350045},{"delta":0.35,"premium":1.2516129032258063,"strike":83.36950146627566,"iv":0.2145768328445748,"gamma":0.0719516129032258,"theta":-0.0292891495601173,"vega":0.0882800586510264,"rho":-0.025783412291663352,"breakevenPct":3.314053069080828},{"delta":0.4,"premium":1.4559343434343435,"strike":84.08838383838383,"iv":0.2062277777777778,"gamma":0.07813636363636364,"theta":-0.028976262626262628,"vega":0.09229166666666666,"rho":-0.029424815207940866,"breakevenPct":2.708206866445271},{"delta":0.45,"premium":1.6768939393939393,"strike":84.71969696969697,"iv":0.19928333333333334,"gamma":0.08268181818181818,"theta":-0.02809242424242424,"vega":0.094375,"rho":-0.03305208591445614,"breakevenPct":2.2250548902270353},{"delta":0.5,"premium":1.9371936989498248,"strike":85.32438739789966,"iv":0.19503220536756127,"gamma":0.08499194865810968,"theta":-0.027148541423570594,"vega":0.09504049008168028,"rho":-0.036666692814855614,"breakevenPct":1.8195678703468097},{"delta":0.55,"premium":2.2289089848308055,"strike":85.90781796966161,"iv":0.1929318553092182,"gamma":0.08551703617269545,"theta":-0.02615670945157526,"vega":0.0945737456242707,"rho":-0.04027118689166623,"breakevenPct":1.4761010673983768},{"delta":0.6,"premium":2.536638418079096,"strike":86.47570621468927,"iv":0.18893706214689265,"gamma":0.08483887005649718,"theta":-0.02419231638418079,"vega":0.09188361581920904,"rho":-0.04386966312448496,"breakevenPct":1.1697889896103835},{"delta":0.65,"premium":2.85734916559692,"strike":87.04621309370988,"iv":0.18489075738125804,"gamma":0.08361181001283698,"theta":-0.022029011553273425,"vega":0.08858408215661102,"rho":-0.04746892966786232,"breakevenPct":0.8756779751085345},{"delta":0.7,"premium":3.3066431322207954,"strike":87.68806161745827,"iv":0.18476238767650835,"gamma":0.07822028241335045,"theta":-0.01965417201540437,"vega":0.0828074454428755,"rho":-0.05109293707394277,"breakevenPct":0.6489634307233204},{"delta":0.75,"premium":3.822276119402985,"strike":88.38358208955223,"iv":0.18481507462686567,"gamma":0.07145731343283583,"theta":-0.016850597014925375,"vega":0.07566552238805971,"rho":-0.054747843339318224,"breakevenPct":0.43716315036951947},{"delta":0.8,"premium":4.409090909090909,"strike":89.13636363636364,"iv":0.18425,"gamma":0.06319090909090908,"theta":-0.01342272727272727,"vega":0.06676363636363634,"rho":-0.05843249474694372,"breakevenPct":0.24175319338777218},{"delta":0.85,"premium":5.036050156739812,"strike":89.92006269592477,"iv":0.17993965517241378,"gamma":0.053943260188087774,"theta":-0.00895564263322884,"vega":0.055635109717868336,"rho":-0.06211965970721346,"breakevenPct":0.05720708045560266},{"delta":0.9,"premium":8.483333333333341,"strike":93.43333333333334,"iv":0.24846000000000015,"gamma":0.029609999999999973,"theta":-0.008860000000000005,"vega":0.04201999999999999,"rho":-0.06778662907439054,"breakevenPct":0.020486833088836545}]}},"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"}}