{"symbol":"RSPF","url":"https://intraalpha.com/companies/RSPF","capturedAt":"2026-10-22T22:08:17.702Z","state":"ready","quote":{"symbol":"RSPF","last_price":82.73,"prev_close":81.18,"regular_close":82.73,"change":1.55,"change_pct":1.9093,"regular_change":1.55,"regular_change_pct":1.9093,"extended_change":0,"extended_change_pct":0,"bid":81.99,"ask":83.63,"bid_size":3700,"ask_size":3600,"volume":32597,"vwap":82.226042,"open":80.92,"high":82.75,"low":80.92,"close":82.73,"trade_count":353,"last_trade_at":"2026-10-22T20:10:00.003297963Z","last_quote_at":"2026-10-22T20:01:18.027448652Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:08:16.332339587-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":374100000,"net_expense_ratio":0.004,"portfolio_turnover":0.24,"dividend_yield":0.0151,"inception_date":"2006-11-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:08:17.251249+00:00"},"optionObservedAt":"2026-10-22T19:55:02.054Z","bars":[{"c":78.74,"h":78.74,"l":78.74,"n":5,"o":78.74,"t":"2026-10-15T13:30:00Z","v":143,"vw":78.74},{"c":79.03,"h":79.03,"l":79.03,"n":2,"o":79.03,"t":"2026-10-15T13:55:00Z","v":129,"vw":79.03},{"c":79.26,"h":79.26,"l":79.26,"n":3,"o":79.26,"t":"2026-10-15T14:25:00Z","v":102,"vw":79.26},{"c":79.36,"h":79.4777,"l":79.36,"n":2,"o":79.4777,"t":"2026-10-15T14:45:00Z","v":1383,"vw":79.381276},{"c":79.565,"h":79.575,"l":79.5,"n":3,"o":79.5,"t":"2026-10-15T14:55:00Z","v":1789,"vw":79.518418},{"c":79.6,"h":79.6,"l":79.6,"n":3,"o":79.6,"t":"2026-10-15T15:05:00Z","v":124,"vw":79.6},{"c":79.65,"h":79.65,"l":79.63,"n":4,"o":79.63,"t":"2026-10-15T15:45:00Z","v":470,"vw":79.641268},{"c":79.555,"h":79.6,"l":79.535,"n":31,"o":79.54,"t":"2026-10-15T15:50:00Z","v":2490,"vw":79.558636},{"c":79.61,"h":79.61,"l":79.59,"n":5,"o":79.59,"t":"2026-10-15T16:25:00Z","v":256,"vw":79.599286},{"c":79.5941,"h":79.5941,"l":79.5941,"n":2,"o":79.5941,"t":"2026-10-15T16:35:00Z","v":307,"vw":79.5941},{"c":79.887,"h":79.887,"l":79.887,"n":2,"o":79.887,"t":"2026-10-15T17:50:00Z","v":126,"vw":79.887},{"c":79.84,"h":79.84,"l":79.795,"n":4,"o":79.795,"t":"2026-10-15T18:00:00Z","v":904,"vw":79.81594},{"c":79.92,"h":79.92,"l":79.9,"n":4,"o":79.9,"t":"2026-10-15T18:35:00Z","v":342,"vw":79.910294},{"c":79.9,"h":79.9,"l":79.9,"n":7,"o":79.9,"t":"2026-10-15T18:40:00Z","v":1029,"vw":79.9},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-15T19:20:00Z","v":177,"vw":80},{"c":79.93,"h":79.93,"l":79.93,"n":2,"o":79.93,"t":"2026-10-15T19:30:00Z","v":101,"vw":79.93},{"c":79.98,"h":79.98,"l":79.98,"n":1,"o":79.98,"t":"2026-10-15T19:35:00Z","v":169,"vw":79.98},{"c":80.02,"h":80.02,"l":79.98,"n":8,"o":80.01,"t":"2026-10-15T19:55:00Z","v":522,"vw":80.006167},{"c":79.92,"h":79.92,"l":79.92,"n":1,"o":79.92,"t":"2026-10-15T20:00:00Z","v":498,"vw":79.92},{"c":80.42,"h":80.42,"l":80.27,"n":6,"o":80.27,"t":"2026-10-16T13:30:00Z","v":437,"vw":80.339419},{"c":80.82,"h":80.82,"l":80.78,"n":3,"o":80.78,"t":"2026-10-16T13:35:00Z","v":4270,"vw":80.817245},{"c":80.91,"h":80.91,"l":80.91,"n":1,"o":80.91,"t":"2026-10-16T13:50:00Z","v":539,"vw":80.91},{"c":80.94,"h":80.98,"l":80.94,"n":3,"o":80.98,"t":"2026-10-16T13:55:00Z","v":295,"vw":80.953605},{"c":80.54,"h":80.54,"l":80.54,"n":3,"o":80.54,"t":"2026-10-16T14:50:00Z","v":504,"vw":80.54},{"c":80.63,"h":80.63,"l":80.54,"n":2,"o":80.54,"t":"2026-10-16T15:00:00Z","v":510,"vw":80.612353},{"c":80.61,"h":80.61,"l":80.6,"n":2,"o":80.6,"t":"2026-10-16T15:05:00Z","v":1686,"vw":80.606038},{"c":80.41,"h":80.4701,"l":80.41,"n":29,"o":80.4701,"t":"2026-10-16T15:35:00Z","v":1971,"vw":80.439578},{"c":80.32,"h":80.42,"l":80.31,"n":33,"o":80.41,"t":"2026-10-16T15:40:00Z","v":3916,"vw":80.348205},{"c":80.35,"h":80.38,"l":80.32,"n":15,"o":80.33,"t":"2026-10-16T15:45:00Z","v":3400,"vw":80.351306},{"c":80.22,"h":80.26,"l":80.22,"n":40,"o":80.26,"t":"2026-10-16T15:50:00Z","v":4485,"vw":80.238023},{"c":80.06,"h":80.185,"l":80.06,"n":28,"o":80.16,"t":"2026-10-16T15:55:00Z","v":3781,"vw":80.100033},{"c":80.04,"h":80.05,"l":80.04,"n":9,"o":80.05,"t":"2026-10-16T16:00:00Z","v":2200,"vw":80.041364},{"c":80.16,"h":80.16,"l":80.11,"n":13,"o":80.12,"t":"2026-10-16T16:05:00Z","v":2553,"vw":80.1164},{"c":80.04,"h":80.06,"l":80.04,"n":16,"o":80.06,"t":"2026-10-16T16:10:00Z","v":3432,"vw":80.056471},{"c":80.045,"h":80.085,"l":80.045,"n":21,"o":80.06,"t":"2026-10-16T16:15:00Z","v":3248,"vw":80.05947},{"c":80.01,"h":80.03,"l":80.01,"n":10,"o":80.03,"t":"2026-10-16T16:20:00Z","v":3200,"vw":80.012344},{"c":80.0201,"h":80.065,"l":80.02,"n":15,"o":80.03,"t":"2026-10-16T16:25:00Z","v":4437,"vw":80.021975},{"c":79.995,"h":80.015,"l":79.97,"n":14,"o":79.97,"t":"2026-10-16T16:30:00Z","v":3400,"vw":79.972059},{"c":79.91,"h":79.92,"l":79.9,"n":27,"o":79.91,"t":"2026-10-16T16:35:00Z","v":3900,"vw":79.909744},{"c":79.93,"h":79.93,"l":79.89,"n":11,"o":79.89,"t":"2026-10-16T16:40:00Z","v":3500,"vw":79.891143},{"c":79.875,"h":79.89,"l":79.87,"n":24,"o":79.87,"t":"2026-10-16T16:45:00Z","v":3640,"vw":79.873056},{"c":79.79,"h":79.81,"l":79.78,"n":28,"o":79.78,"t":"2026-10-16T16:50:00Z","v":4955,"vw":79.787347},{"c":79.845,"h":79.855,"l":79.8002,"n":6,"o":79.8002,"t":"2026-10-16T16:55:00Z","v":3826,"vw":79.82482},{"c":79.8,"h":79.85,"l":79.76,"n":19,"o":79.85,"t":"2026-10-16T17:00:00Z","v":4008,"vw":79.8105},{"c":79.71,"h":79.71,"l":79.71,"n":29,"o":79.71,"t":"2026-10-16T17:05:00Z","v":4766,"vw":79.71},{"c":79.6,"h":79.6,"l":79.6,"n":16,"o":79.6,"t":"2026-10-16T17:10:00Z","v":2834,"vw":79.6},{"c":79.61,"h":79.63,"l":79.61,"n":10,"o":79.63,"t":"2026-10-16T17:15:00Z","v":7430,"vw":79.615249},{"c":79.86,"h":79.86,"l":79.73,"n":42,"o":79.74,"t":"2026-10-16T17:25:00Z","v":8610,"vw":79.772035},{"c":79.89,"h":79.89,"l":79.79,"n":43,"o":79.8,"t":"2026-10-16T17:30:00Z","v":10596,"vw":79.814337},{"c":79.89,"h":79.89,"l":79.85,"n":25,"o":79.85,"t":"2026-10-16T17:35:00Z","v":4725,"vw":79.851277},{"c":79.9337,"h":79.96,"l":79.83,"n":19,"o":79.9,"t":"2026-10-16T17:40:00Z","v":5057,"vw":79.908503},{"c":79.9,"h":79.9,"l":79.85,"n":24,"o":79.85,"t":"2026-10-16T17:45:00Z","v":4600,"vw":79.853913},{"c":79.84,"h":79.85,"l":79.82,"n":21,"o":79.85,"t":"2026-10-16T17:50:00Z","v":4839,"vw":79.83383},{"c":79.71,"h":79.785,"l":79.71,"n":11,"o":79.785,"t":"2026-10-16T17:55:00Z","v":2459,"vw":79.717024},{"c":79.7,"h":79.7,"l":79.69,"n":24,"o":79.7,"t":"2026-10-16T18:00:00Z","v":4000,"vw":79.698},{"c":79.7401,"h":79.745,"l":79.68,"n":64,"o":79.72,"t":"2026-10-16T18:05:00Z","v":11978,"vw":79.701915},{"c":79.76,"h":79.77,"l":79.76,"n":9,"o":79.77,"t":"2026-10-16T18:15:00Z","v":2700,"vw":79.767407},{"c":79.695,"h":79.77,"l":79.695,"n":38,"o":79.73,"t":"2026-10-16T18:20:00Z","v":5502,"vw":79.708623},{"c":79.7102,"h":79.715,"l":79.68,"n":30,"o":79.69,"t":"2026-10-16T18:25:00Z","v":3194,"vw":79.689845},{"c":79.77,"h":79.77,"l":79.66,"n":29,"o":79.67,"t":"2026-10-16T18:30:00Z","v":3368,"vw":79.671733},{"c":79.77,"h":79.77,"l":79.67,"n":58,"o":79.715,"t":"2026-10-16T18:35:00Z","v":8231,"vw":79.705807},{"c":79.75,"h":79.795,"l":79.74,"n":22,"o":79.795,"t":"2026-10-16T18:40:00Z","v":5610,"vw":79.751202},{"c":79.76,"h":79.76,"l":79.755,"n":11,"o":79.755,"t":"2026-10-16T18:45:00Z","v":1049,"vw":79.755556},{"c":79.8,"h":79.8,"l":79.8,"n":8,"o":79.8,"t":"2026-10-16T18:50:00Z","v":1808,"vw":79.8},{"c":79.73,"h":79.74,"l":79.71,"n":33,"o":79.73,"t":"2026-10-16T18:55:00Z","v":5088,"vw":79.723526},{"c":79.81,"h":79.835,"l":79.765,"n":47,"o":79.765,"t":"2026-10-16T19:00:00Z","v":9115,"vw":79.793405},{"c":79.77,"h":79.86,"l":79.75,"n":44,"o":79.86,"t":"2026-10-16T19:05:00Z","v":5822,"vw":79.781917},{"c":79.88,"h":79.88,"l":79.7802,"n":48,"o":79.785,"t":"2026-10-16T19:10:00Z","v":6369,"vw":79.827285},{"c":79.81,"h":79.81,"l":79.79,"n":5,"o":79.8,"t":"2026-10-16T19:15:00Z","v":443,"vw":79.7975},{"c":79.8401,"h":79.885,"l":79.79,"n":41,"o":79.8,"t":"2026-10-16T19:20:00Z","v":5599,"vw":79.825939},{"c":79.8405,"h":79.88,"l":79.8,"n":46,"o":79.84,"t":"2026-10-16T19:25:00Z","v":8284,"vw":79.831328},{"c":79.91,"h":79.91,"l":79.91,"n":2,"o":79.91,"t":"2026-10-16T19:40:00Z","v":206,"vw":79.91},{"c":79.96,"h":79.96,"l":79.87,"n":11,"o":79.87,"t":"2026-10-16T19:45:00Z","v":792,"vw":79.92036},{"c":80.0701,"h":80.08,"l":80.0701,"n":2,"o":80.08,"t":"2026-10-16T19:50:00Z","v":270,"vw":80.075123},{"c":80.1,"h":80.13,"l":80.09,"n":53,"o":80.1,"t":"2026-10-16T19:55:00Z","v":11851,"vw":80.102362},{"c":79.76,"h":79.76,"l":79.76,"n":12,"o":79.76,"t":"2026-10-19T13:30:00Z","v":1015,"vw":79.76},{"c":79.89,"h":79.89,"l":79.89,"n":7,"o":79.89,"t":"2026-10-19T13:40:00Z","v":317,"vw":79.89},{"c":79.68,"h":79.697,"l":79.68,"n":4,"o":79.697,"t":"2026-10-19T14:30:00Z","v":1844,"vw":79.693943},{"c":79.74,"h":79.74,"l":79.74,"n":1,"o":79.74,"t":"2026-10-19T15:10:00Z","v":100,"vw":79.74},{"c":79.8629,"h":79.8629,"l":79.8629,"n":2,"o":79.8629,"t":"2026-10-19T15:15:00Z","v":188,"vw":79.8629},{"c":79.755,"h":79.755,"l":79.755,"n":1,"o":79.755,"t":"2026-10-19T15:30:00Z","v":120,"vw":79.755},{"c":79.82,"h":79.82,"l":79.82,"n":2,"o":79.82,"t":"2026-10-19T15:40:00Z","v":235,"vw":79.82},{"c":79.65,"h":79.65,"l":79.65,"n":1,"o":79.65,"t":"2026-10-19T16:00:00Z","v":8225,"vw":79.65},{"c":79.6,"h":79.6,"l":79.6,"n":1,"o":79.6,"t":"2026-10-19T16:10:00Z","v":122,"vw":79.6},{"c":79.61,"h":79.61,"l":79.57,"n":4,"o":79.57,"t":"2026-10-19T17:05:00Z","v":395,"vw":79.596239},{"c":79.6,"h":79.6,"l":79.6,"n":2,"o":79.6,"t":"2026-10-19T17:10:00Z","v":161,"vw":79.6},{"c":79.64,"h":79.64,"l":79.608,"n":12,"o":79.635,"t":"2026-10-19T17:25:00Z","v":3749,"vw":79.620944},{"c":79.68,"h":79.68,"l":79.64,"n":5,"o":79.64,"t":"2026-10-19T18:00:00Z","v":4054,"vw":79.649758},{"c":79.63,"h":79.63,"l":79.63,"n":2,"o":79.63,"t":"2026-10-19T18:35:00Z","v":136,"vw":79.63},{"c":79.6993,"h":79.6993,"l":79.6993,"n":3,"o":79.6993,"t":"2026-10-19T18:45:00Z","v":333,"vw":79.6993},{"c":79.68,"h":79.68,"l":79.68,"n":1,"o":79.68,"t":"2026-10-19T19:25:00Z","v":200,"vw":79.68},{"c":79.64,"h":79.64,"l":79.64,"n":2,"o":79.64,"t":"2026-10-19T19:30:00Z","v":302,"vw":79.64},{"c":79.52,"h":79.5375,"l":79.52,"n":5,"o":79.5375,"t":"2026-10-19T19:45:00Z","v":550,"vw":79.527778},{"c":79.56,"h":79.56,"l":79.56,"n":7,"o":79.56,"t":"2026-10-19T19:50:00Z","v":497,"vw":79.56},{"c":79.53,"h":79.6089,"l":79.53,"n":6,"o":79.6089,"t":"2026-10-19T19:55:00Z","v":1258,"vw":79.60239},{"c":79.53,"h":79.53,"l":79.53,"n":3,"o":79.53,"t":"2026-10-19T20:00:00Z","v":263,"vw":79.53},{"c":80.22,"h":80.22,"l":79.65,"n":4,"o":79.65,"t":"2026-10-20T13:30:00Z","v":2277,"vw":79.91556},{"c":80.78,"h":80.78,"l":80.78,"n":1,"o":80.78,"t":"2026-10-20T13:45:00Z","v":213,"vw":80.78},{"c":80.705,"h":80.705,"l":80.705,"n":1,"o":80.705,"t":"2026-10-20T14:20:00Z","v":176,"vw":80.705},{"c":80.824,"h":80.824,"l":80.824,"n":1,"o":80.824,"t":"2026-10-20T14:40:00Z","v":245,"vw":80.824},{"c":80.96,"h":80.9999,"l":80.915,"n":4,"o":80.915,"t":"2026-10-20T14:50:00Z","v":1681,"vw":80.945717},{"c":80.72,"h":80.72,"l":80.72,"n":3,"o":80.72,"t":"2026-10-20T15:35:00Z","v":318,"vw":80.72},{"c":80.6783,"h":80.6783,"l":80.64,"n":6,"o":80.64,"t":"2026-10-20T15:50:00Z","v":513,"vw":80.665919},{"c":80.55,"h":80.6025,"l":80.55,"n":18,"o":80.6025,"t":"2026-10-20T16:50:00Z","v":826,"vw":80.566337},{"c":80.56,"h":80.56,"l":80.56,"n":4,"o":80.56,"t":"2026-10-20T17:25:00Z","v":378,"vw":80.56},{"c":80.59,"h":80.63,"l":80.59,"n":17,"o":80.63,"t":"2026-10-20T17:30:00Z","v":971,"vw":80.598223},{"c":80.67,"h":80.67,"l":80.67,"n":9,"o":80.67,"t":"2026-10-20T18:20:00Z","v":230,"vw":80.67},{"c":80.63,"h":80.63,"l":80.63,"n":16,"o":80.63,"t":"2026-10-20T18:25:00Z","v":297,"vw":80.63},{"c":80.62,"h":80.62,"l":80.62,"n":5,"o":80.62,"t":"2026-10-20T19:40:00Z","v":141,"vw":80.62},{"c":80.65,"h":80.65,"l":80.65,"n":4,"o":80.65,"t":"2026-10-20T19:45:00Z","v":257,"vw":80.65},{"c":80.67,"h":80.75,"l":80.67,"n":25,"o":80.7,"t":"2026-10-20T19:55:00Z","v":1736,"vw":80.707335},{"c":80.7,"h":80.7,"l":80.7,"n":4,"o":80.7,"t":"2026-10-20T20:00:00Z","v":233,"vw":80.7},{"c":80.62,"h":80.95,"l":80.62,"n":12,"o":80.95,"t":"2026-10-21T13:30:00Z","v":3379,"vw":80.909678},{"c":80.67,"h":80.67,"l":80.67,"n":1,"o":80.67,"t":"2026-10-21T13:35:00Z","v":943,"vw":80.67},{"c":80.87,"h":80.87,"l":80.87,"n":17,"o":80.87,"t":"2026-10-21T14:00:00Z","v":245,"vw":80.87},{"c":80.78,"h":80.78,"l":80.78,"n":8,"o":80.78,"t":"2026-10-21T14:05:00Z","v":511,"vw":80.78},{"c":80.97,"h":80.97,"l":80.97,"n":16,"o":80.97,"t":"2026-10-21T14:10:00Z","v":915,"vw":80.97},{"c":80.97,"h":80.97,"l":80.97,"n":2,"o":80.97,"t":"2026-10-21T14:15:00Z","v":101,"vw":80.97},{"c":81.285,"h":81.285,"l":81.285,"n":6,"o":81.285,"t":"2026-10-21T16:20:00Z","v":240,"vw":81.285},{"c":81.3,"h":81.3,"l":81.3,"n":2,"o":81.3,"t":"2026-10-21T17:10:00Z","v":228674,"vw":81.3},{"c":81.215,"h":81.29,"l":81.215,"n":8,"o":81.28,"t":"2026-10-21T17:15:00Z","v":2151,"vw":81.277675},{"c":81.27,"h":81.27,"l":81.27,"n":1,"o":81.27,"t":"2026-10-21T17:20:00Z","v":300,"vw":81.27},{"c":81.245,"h":81.245,"l":81.245,"n":1,"o":81.245,"t":"2026-10-21T17:25:00Z","v":100,"vw":81.245},{"c":81.22,"h":81.22,"l":81.22,"n":1,"o":81.22,"t":"2026-10-21T18:45:00Z","v":180,"vw":81.22},{"c":81.24,"h":81.24,"l":81.23,"n":9,"o":81.23,"t":"2026-10-21T18:50:00Z","v":285,"vw":81.235283},{"c":81.045,"h":81.045,"l":81.045,"n":3,"o":81.045,"t":"2026-10-21T19:25:00Z","v":357,"vw":81.045},{"c":81.17,"h":81.17,"l":81.155,"n":9,"o":81.155,"t":"2026-10-21T19:30:00Z","v":1017,"vw":81.161927},{"c":81.1,"h":81.17,"l":81.1,"n":10,"o":81.17,"t":"2026-10-21T19:40:00Z","v":345,"vw":81.137188},{"c":81.21,"h":81.25,"l":81.21,"n":10,"o":81.25,"t":"2026-10-21T19:55:00Z","v":415,"vw":81.226393},{"c":81.18,"h":81.18,"l":81.18,"n":5,"o":81.18,"t":"2026-10-21T20:00:00Z","v":581,"vw":81.18},{"c":81.33,"h":81.33,"l":80.92,"n":8,"o":80.92,"t":"2026-10-22T13:30:00Z","v":840,"vw":81.121474},{"c":82.12,"h":82.16,"l":82.05,"n":31,"o":82.095,"t":"2026-10-22T14:00:00Z","v":6077,"vw":82.087107},{"c":82.05,"h":82.13,"l":82.05,"n":15,"o":82.13,"t":"2026-10-22T14:25:00Z","v":3837,"vw":82.090906},{"c":81.745,"h":81.745,"l":81.745,"n":1,"o":81.745,"t":"2026-10-22T14:40:00Z","v":100,"vw":81.745},{"c":82.2075,"h":82.2075,"l":82.1494,"n":10,"o":82.1494,"t":"2026-10-22T15:30:00Z","v":1680,"vw":82.162862},{"c":82.38,"h":82.38,"l":82.38,"n":1,"o":82.38,"t":"2026-10-22T16:05:00Z","v":132,"vw":82.38},{"c":82.31,"h":82.31,"l":82.31,"n":1,"o":82.31,"t":"2026-10-22T16:20:00Z","v":100,"vw":82.31},{"c":82.32,"h":82.33,"l":82.32,"n":3,"o":82.33,"t":"2026-10-22T16:25:00Z","v":583,"vw":82.322},{"c":82.37,"h":82.37,"l":82.37,"n":3,"o":82.37,"t":"2026-10-22T17:00:00Z","v":2000,"vw":82.37},{"c":82.24,"h":82.24,"l":82.24,"n":1,"o":82.24,"t":"2026-10-22T17:10:00Z","v":114,"vw":82.24},{"c":82.395,"h":82.44,"l":82.395,"n":10,"o":82.43,"t":"2026-10-22T17:45:00Z","v":1185,"vw":82.406891},{"c":82.5161,"h":82.5161,"l":82.5161,"n":2,"o":82.5161,"t":"2026-10-22T18:20:00Z","v":487,"vw":82.5161},{"c":82.2992,"h":82.2992,"l":82.2992,"n":3,"o":82.2992,"t":"2026-10-22T18:35:00Z","v":308,"vw":82.2992},{"c":82.2941,"h":82.2941,"l":82.2941,"n":4,"o":82.2941,"t":"2026-10-22T18:45:00Z","v":7455,"vw":82.2941},{"c":82.36,"h":82.365,"l":82.36,"n":5,"o":82.365,"t":"2026-10-22T18:50:00Z","v":384,"vw":82.362592},{"c":82.37,"h":82.37,"l":82.37,"n":7,"o":82.37,"t":"2026-10-22T19:00:00Z","v":278,"vw":82.37},{"c":82.54,"h":82.54,"l":82.485,"n":3,"o":82.485,"t":"2026-10-22T19:15:00Z","v":925,"vw":82.507143},{"c":82.59,"h":82.59,"l":82.47,"n":17,"o":82.515,"t":"2026-10-22T19:35:00Z","v":2163,"vw":82.503831},{"c":82.535,"h":82.59,"l":82.51,"n":8,"o":82.59,"t":"2026-10-22T19:40:00Z","v":478,"vw":82.543099},{"c":82.73,"h":82.75,"l":82.73,"n":5,"o":82.74,"t":"2026-10-22T19:55:00Z","v":412,"vw":82.7425}],"history":[{"c":71.7048,"h":72.0545,"l":71.7048,"n":94,"o":72.0545,"t":"2024-10-21T04:00:00Z","v":3415,"vw":71.802477},{"c":71.6671,"h":71.725,"l":71.3327,"n":131,"o":71.36,"t":"2024-10-22T04:00:00Z","v":77031,"vw":71.663297},{"c":71.6449,"h":71.7317,"l":71.2487,"n":394,"o":71.56,"t":"2024-10-23T04:00:00Z","v":7441,"vw":71.595826},{"c":71.86,"h":71.8781,"l":71.738,"n":54,"o":71.8781,"t":"2024-10-24T04:00:00Z","v":2566,"vw":71.796221},{"c":70.942,"h":72.2,"l":70.9,"n":89,"o":72.2,"t":"2024-10-25T04:00:00Z","v":3878,"vw":71.466555},{"c":71.9289,"h":71.9499,"l":71.5102,"n":107,"o":71.5102,"t":"2024-10-28T04:00:00Z","v":7649,"vw":71.743204},{"c":71.4901,"h":71.85,"l":71.4901,"n":102,"o":71.85,"t":"2024-10-29T04:00:00Z","v":4396,"vw":71.672704},{"c":71.7096,"h":72.17,"l":71.7096,"n":75,"o":72.17,"t":"2024-10-30T04:00:00Z","v":3412,"vw":71.935607},{"c":70.832,"h":71.59,"l":70.832,"n":117,"o":71.43,"t":"2024-10-31T04:00:00Z","v":4160,"vw":71.155157},{"c":70.5328,"h":71.31,"l":70.5328,"n":161,"o":70.79,"t":"2024-11-01T04:00:00Z","v":25627,"vw":70.942059},{"c":70.22,"h":70.48,"l":69.9008,"n":174,"o":70.39,"t":"2024-11-04T05:00:00Z","v":15356,"vw":70.206908},{"c":70.9941,"h":71.0095,"l":70.34,"n":102,"o":70.34,"t":"2024-11-05T05:00:00Z","v":10269,"vw":70.686905},{"c":75.2092,"h":75.2092,"l":74.03,"n":150,"o":74.31,"t":"2024-11-06T05:00:00Z","v":15068,"vw":74.794413},{"c":74.04,"h":75.19,"l":74.04,"n":205,"o":74.74,"t":"2024-11-07T05:00:00Z","v":52433,"vw":74.464991},{"c":74.62,"h":75,"l":74.32,"n":160,"o":74.47,"t":"2024-11-08T05:00:00Z","v":17447,"vw":74.691417},{"c":75.6463,"h":76.14,"l":75.29,"n":240,"o":75.29,"t":"2024-11-11T05:00:00Z","v":16656,"vw":75.832859},{"c":75.54,"h":76.9075,"l":75.254,"n":203,"o":75.69,"t":"2024-11-12T05:00:00Z","v":31888,"vw":75.516932},{"c":75.48,"h":76.1584,"l":75.3836,"n":157,"o":75.65,"t":"2024-11-13T05:00:00Z","v":17158,"vw":75.670977},{"c":75.22,"h":75.59,"l":75.1,"n":139,"o":75.3704,"t":"2024-11-14T05:00:00Z","v":7413,"vw":75.339995},{"c":75.4336,"h":75.49,"l":75.1,"n":141,"o":75.24,"t":"2024-11-15T05:00:00Z","v":24853,"vw":75.304083},{"c":75.72,"h":75.9099,"l":75.27,"n":132,"o":75.64,"t":"2024-11-18T05:00:00Z","v":11783,"vw":75.622556},{"c":75.0563,"h":75.2511,"l":74.73,"n":120,"o":74.95,"t":"2024-11-19T05:00:00Z","v":13670,"vw":75.09166},{"c":75.0917,"h":75.255,"l":74.7,"n":161,"o":75.17,"t":"2024-11-20T05:00:00Z","v":13343,"vw":75.020153},{"c":76.1771,"h":76.3638,"l":75.44,"n":139,"o":75.5,"t":"2024-11-21T05:00:00Z","v":9390,"vw":76.105206},{"c":76.9511,"h":76.97,"l":76.2672,"n":189,"o":76.2672,"t":"2024-11-22T05:00:00Z","v":12148,"vw":76.865493},{"c":77.5245,"h":77.6894,"l":77.398,"n":132,"o":77.41,"t":"2024-11-25T05:00:00Z","v":9620,"vw":77.574502},{"c":77.65,"h":77.93,"l":77.1901,"n":131,"o":77.42,"t":"2024-11-26T05:00:00Z","v":7977,"vw":77.477541},{"c":77.8561,"h":78.3,"l":77.85,"n":112,"o":78.1,"t":"2024-11-27T05:00:00Z","v":7493,"vw":78.040136},{"c":78.0487,"h":78.428,"l":77.75,"n":69,"o":78.428,"t":"2024-11-29T05:00:00Z","v":4457,"vw":78.00774},{"c":77.1633,"h":78.02,"l":77.11,"n":167,"o":78.02,"t":"2024-12-02T05:00:00Z","v":10407,"vw":77.329842},{"c":76.7738,"h":77.95,"l":76.6823,"n":168,"o":77.39,"t":"2024-12-03T05:00:00Z","v":22947,"vw":76.828195},{"c":76.5595,"h":76.7,"l":76.24,"n":139,"o":76.7,"t":"2024-12-04T05:00:00Z","v":7397,"vw":76.466061},{"c":76.5985,"h":76.88,"l":76.44,"n":152,"o":76.44,"t":"2024-12-05T05:00:00Z","v":20604,"vw":76.767114},{"c":76.2606,"h":76.76,"l":76.1627,"n":107,"o":76.76,"t":"2024-12-06T05:00:00Z","v":45546,"vw":76.333411},{"c":75.19,"h":76.44,"l":75.19,"n":148,"o":76.44,"t":"2024-12-09T05:00:00Z","v":12322,"vw":75.762828},{"c":75.04,"h":75.51,"l":74.9765,"n":174,"o":75.31,"t":"2024-12-10T05:00:00Z","v":8008,"vw":75.287669},{"c":75.0981,"h":75.48,"l":74.99,"n":164,"o":75.48,"t":"2024-12-11T05:00:00Z","v":9146,"vw":75.111003},{"c":74.8552,"h":75.43,"l":74.82,"n":154,"o":75.18,"t":"2024-12-12T05:00:00Z","v":16514,"vw":75.086613},{"c":74.6703,"h":75.19,"l":74.62,"n":106,"o":75.19,"t":"2024-12-13T05:00:00Z","v":4796,"vw":74.814993},{"c":74.686,"h":74.99,"l":74.637,"n":149,"o":74.99,"t":"2024-12-16T05:00:00Z","v":16680,"vw":74.751544},{"c":73.93,"h":74.1371,"l":73.6859,"n":202,"o":74.1371,"t":"2024-12-17T05:00:00Z","v":14054,"vw":73.853201},{"c":71.5898,"h":74.0699,"l":71.5898,"n":185,"o":74.02,"t":"2024-12-18T05:00:00Z","v":14894,"vw":73.587043},{"c":71.5917,"h":72.675,"l":71.5917,"n":148,"o":72.07,"t":"2024-12-19T05:00:00Z","v":8150,"vw":72.026219},{"c":72.62,"h":75.3562,"l":71.815,"n":140,"o":71.885,"t":"2024-12-20T05:00:00Z","v":10785,"vw":72.913368},{"c":72.5703,"h":72.5703,"l":71.8883,"n":119,"o":71.96,"t":"2024-12-23T05:00:00Z","v":7589,"vw":72.235668},{"c":73.264,"h":73.264,"l":72.8095,"n":54,"o":72.86,"t":"2024-12-24T05:00:00Z","v":4026,"vw":72.896727},{"c":73.5386,"h":73.5386,"l":73.046,"n":173,"o":73.046,"t":"2024-12-26T05:00:00Z","v":5485,"vw":73.302076},{"c":72.8945,"h":73.5,"l":72.6365,"n":127,"o":73.39,"t":"2024-12-27T05:00:00Z","v":16721,"vw":73.019812},{"c":72.3672,"h":72.63,"l":71.9799,"n":144,"o":72.2,"t":"2024-12-30T05:00:00Z","v":5835,"vw":72.411819},{"c":72.3704,"h":72.72,"l":72.155,"n":98,"o":72.72,"t":"2024-12-31T05:00:00Z","v":4198,"vw":72.313236},{"c":72.24,"h":72.91,"l":71.9227,"n":112,"o":72.91,"t":"2025-01-02T05:00:00Z","v":7342,"vw":72.290857},{"c":72.6914,"h":72.83,"l":72.12,"n":133,"o":72.67,"t":"2025-01-03T05:00:00Z","v":16388,"vw":72.598154},{"c":72.3673,"h":73.41,"l":72.3625,"n":193,"o":73.04,"t":"2025-01-06T05:00:00Z","v":19151,"vw":73.055166},{"c":72.1511,"h":73.4626,"l":71.8901,"n":164,"o":72.83,"t":"2025-01-07T05:00:00Z","v":6570,"vw":72.62567},{"c":72.4103,"h":72.4103,"l":71.8077,"n":122,"o":71.85,"t":"2025-01-08T05:00:00Z","v":7618,"vw":72.192859},{"c":70.55,"h":72.11,"l":70.3934,"n":248,"o":72.11,"t":"2025-01-10T05:00:00Z","v":29557,"vw":70.801134},{"c":71.0423,"h":71.101,"l":70.1,"n":143,"o":70.1,"t":"2025-01-13T05:00:00Z","v":14116,"vw":70.694979},{"c":72.0858,"h":72.1153,"l":71.3921,"n":151,"o":71.42,"t":"2025-01-14T05:00:00Z","v":14500,"vw":71.699036},{"c":73.7103,"h":73.78,"l":73.343,"n":148,"o":73.76,"t":"2025-01-15T05:00:00Z","v":10244,"vw":73.545631},{"c":74.1121,"h":74.1625,"l":73.6584,"n":129,"o":73.825,"t":"2025-01-16T05:00:00Z","v":9259,"vw":73.850106},{"c":74.5999,"h":74.8635,"l":74.3942,"n":113,"o":74.5159,"t":"2025-01-17T05:00:00Z","v":5992,"vw":74.638104},{"c":74.9641,"h":75.1629,"l":74.6546,"n":148,"o":75,"t":"2025-01-21T05:00:00Z","v":8627,"vw":74.950756},{"c":74.705,"h":75.61,"l":74.55,"n":138,"o":74.8,"t":"2025-01-22T05:00:00Z","v":8731,"vw":74.737594},{"c":74.865,"h":75.095,"l":74.65,"n":137,"o":74.65,"t":"2025-01-23T05:00:00Z","v":4360,"vw":74.86173},{"c":75.0962,"h":75.37,"l":74.59,"n":171,"o":74.59,"t":"2025-01-24T05:00:00Z","v":9531,"vw":75.163596},{"c":76.041,"h":76.0599,"l":74.98,"n":215,"o":74.98,"t":"2025-01-27T05:00:00Z","v":14108,"vw":75.456395},{"c":75.9707,"h":76.14,"l":75.7325,"n":138,"o":75.8505,"t":"2025-01-28T05:00:00Z","v":4909,"vw":76.017676},{"c":75.7292,"h":76.3731,"l":75.5537,"n":159,"o":75.65,"t":"2025-01-29T05:00:00Z","v":5468,"vw":75.89928},{"c":77.6058,"h":77.9999,"l":75.74,"n":159,"o":76.5,"t":"2025-01-30T05:00:00Z","v":10665,"vw":76.552016},{"c":76.8601,"h":76.8601,"l":75.8319,"n":146,"o":76.5,"t":"2025-01-31T05:00:00Z","v":8157,"vw":76.263975},{"c":75.4447,"h":77.9999,"l":74.5999,"n":206,"o":74.77,"t":"2025-02-03T05:00:00Z","v":10421,"vw":75.325372},{"c":75.14,"h":75.5,"l":75.0204,"n":139,"o":75.0204,"t":"2025-02-04T05:00:00Z","v":4679,"vw":75.294948},{"c":75.5647,"h":75.5647,"l":75.0151,"n":140,"o":75.26,"t":"2025-02-05T05:00:00Z","v":5684,"vw":75.229661},{"c":76.0362,"h":76.24,"l":75.62,"n":136,"o":75.7911,"t":"2025-02-06T05:00:00Z","v":23982,"vw":75.998871},{"c":75.7242,"h":76.43,"l":75.7242,"n":151,"o":76.41,"t":"2025-02-07T05:00:00Z","v":16559,"vw":76.077585},{"c":74.9942,"h":76,"l":74.97,"n":138,"o":76,"t":"2025-02-10T05:00:00Z","v":6117,"vw":75.499377},{"c":74.9389,"h":75.0599,"l":74.545,"n":126,"o":74.92,"t":"2025-02-11T05:00:00Z","v":4049,"vw":74.85253},{"c":74.256,"h":76.4538,"l":74.02,"n":199,"o":74.17,"t":"2025-02-12T05:00:00Z","v":7368,"vw":74.406606},{"c":74.8623,"h":76.6,"l":74.1983,"n":119,"o":76.6,"t":"2025-02-13T05:00:00Z","v":7335,"vw":74.590523},{"c":74.8551,"h":75.7406,"l":74.8551,"n":100,"o":75.2,"t":"2025-02-14T05:00:00Z","v":46041,"vw":75.067004},{"c":75.4782,"h":75.4782,"l":74.83,"n":128,"o":75.14,"t":"2025-02-18T05:00:00Z","v":6174,"vw":75.150029},{"c":75.5072,"h":75.6699,"l":75.1101,"n":138,"o":75.22,"t":"2025-02-19T05:00:00Z","v":5483,"vw":75.357501},{"c":74.7408,"h":75.34,"l":74.083,"n":149,"o":75.34,"t":"2025-02-20T05:00:00Z","v":5436,"vw":74.568356},{"c":73.8011,"h":74.78,"l":73.6636,"n":164,"o":74.78,"t":"2025-02-21T05:00:00Z","v":6750,"vw":74.193251},{"c":74.0479,"h":74.4439,"l":73.83,"n":162,"o":73.95,"t":"2025-02-24T05:00:00Z","v":21365,"vw":74.130548},{"c":74.0851,"h":74.57,"l":73.4701,"n":151,"o":74.26,"t":"2025-02-25T05:00:00Z","v":92410,"vw":73.859782},{"c":73.9078,"h":74.4801,"l":73.8301,"n":91,"o":74.4801,"t":"2025-02-26T05:00:00Z","v":6001,"vw":74.096059},{"c":74.4597,"h":75.02,"l":74.22,"n":100,"o":74.32,"t":"2025-02-27T05:00:00Z","v":16532,"vw":74.807699},{"c":75.6546,"h":75.6546,"l":74.695,"n":118,"o":74.88,"t":"2025-02-28T05:00:00Z","v":5204,"vw":75.035433},{"c":75.1345,"h":76.335,"l":74.942,"n":125,"o":75.98,"t":"2025-03-03T05:00:00Z","v":8326,"vw":75.903741},{"c":72.69,"h":74.67,"l":72.6601,"n":178,"o":74.67,"t":"2025-03-04T05:00:00Z","v":36971,"vw":73.077946},{"c":73.3384,"h":73.5099,"l":72.365,"n":113,"o":72.76,"t":"2025-03-05T05:00:00Z","v":7575,"vw":72.943868},{"c":72.37,"h":72.6339,"l":72.0108,"n":357,"o":72.6339,"t":"2025-03-06T05:00:00Z","v":12395,"vw":72.292057},{"c":72.2596,"h":72.2596,"l":70.985,"n":134,"o":71.98,"t":"2025-03-07T05:00:00Z","v":42597,"vw":72.07039},{"c":70.59,"h":71.7595,"l":70.17,"n":219,"o":71.08,"t":"2025-03-10T04:00:00Z","v":88405,"vw":70.630371},{"c":70.0715,"h":70.91,"l":68.0001,"n":193,"o":70.91,"t":"2025-03-11T04:00:00Z","v":27079,"vw":70.238485},{"c":70.0743,"h":70.62,"l":69.38,"n":103,"o":70.62,"t":"2025-03-12T04:00:00Z","v":7508,"vw":69.859662},{"c":69.611,"h":70.2988,"l":69.41,"n":118,"o":70.07,"t":"2025-03-13T04:00:00Z","v":14396,"vw":69.775468},{"c":71.266,"h":71.266,"l":70.14,"n":104,"o":70.14,"t":"2025-03-14T04:00:00Z","v":7392,"vw":70.566784},{"c":72.09,"h":72.2599,"l":70.89,"n":133,"o":70.89,"t":"2025-03-17T04:00:00Z","v":8288,"vw":71.773109},{"c":71.77,"h":72.12,"l":71.53,"n":214,"o":72.02,"t":"2025-03-18T04:00:00Z","v":41813,"vw":71.849971},{"c":72.42,"h":72.42,"l":71.76,"n":94,"o":71.76,"t":"2025-03-19T04:00:00Z","v":3084,"vw":72.183561},{"c":72.5182,"h":72.87,"l":72.5101,"n":93,"o":72.74,"t":"2025-03-20T04:00:00Z","v":3077,"vw":72.687159},{"c":72.1235,"h":72.29,"l":71.67,"n":84,"o":71.87,"t":"2025-03-21T04:00:00Z","v":4099,"vw":72.093939},{"c":73.1643,"h":73.1643,"l":72.3851,"n":149,"o":72.52,"t":"2025-03-24T04:00:00Z","v":5403,"vw":72.888708},{"c":73.3699,"h":73.45,"l":73.09,"n":122,"o":73.3,"t":"2025-03-25T04:00:00Z","v":25240,"vw":73.348102},{"c":73.26,"h":74.01,"l":73.0945,"n":87,"o":73.78,"t":"2025-03-26T04:00:00Z","v":3536,"vw":73.351976},{"c":73.0138,"h":73.37,"l":72.86,"n":166,"o":73.04,"t":"2025-03-27T04:00:00Z","v":4172,"vw":73.111647},{"c":71.56,"h":73,"l":71.56,"n":101,"o":73,"t":"2025-03-28T04:00:00Z","v":7298,"vw":71.975343},{"c":72.5299,"h":75,"l":70.98,"n":145,"o":70.98,"t":"2025-03-31T04:00:00Z","v":13475,"vw":72.328777},{"c":72.4918,"h":72.4918,"l":71.775,"n":139,"o":72.1612,"t":"2025-04-01T04:00:00Z","v":29646,"vw":72.235322},{"c":73.3044,"h":73.3171,"l":71.96,"n":107,"o":71.96,"t":"2025-04-02T04:00:00Z","v":6177,"vw":72.851662},{"c":69.06,"h":70.9102,"l":69.06,"n":350,"o":70.63,"t":"2025-04-03T04:00:00Z","v":70452,"vw":69.384694},{"c":64.3603,"h":67.34,"l":64.13,"n":270,"o":67.06,"t":"2025-04-04T04:00:00Z","v":32548,"vw":65.213527},{"c":63.8124,"h":65.905,"l":61.6649,"n":194,"o":62.7,"t":"2025-04-07T04:00:00Z","v":19720,"vw":63.230671},{"c":63.2262,"h":66.6902,"l":62.41,"n":130,"o":66.26,"t":"2025-04-08T04:00:00Z","v":13349,"vw":64.996528},{"c":68.3,"h":68.3205,"l":62.4849,"n":167,"o":62.54,"t":"2025-04-09T04:00:00Z","v":18492,"vw":64.101101},{"c":65.9997,"h":67.1328,"l":64.8,"n":157,"o":66.89,"t":"2025-04-10T04:00:00Z","v":14530,"vw":66.176523},{"c":66.97,"h":67.13,"l":65.2911,"n":187,"o":65.5299,"t":"2025-04-11T04:00:00Z","v":12008,"vw":65.897143},{"c":67.8239,"h":68.05,"l":67.8239,"n":131,"o":68.04,"t":"2025-04-14T04:00:00Z","v":4151,"vw":67.969217},{"c":67.885,"h":68.52,"l":67.7564,"n":156,"o":68.5196,"t":"2025-04-15T04:00:00Z","v":16006,"vw":68.184411},{"c":66.8992,"h":67.78,"l":66.4069,"n":88,"o":67.72,"t":"2025-04-16T04:00:00Z","v":4880,"vw":67.237774},{"c":67.1113,"h":69.54,"l":66.6201,"n":86,"o":66.95,"t":"2025-04-17T04:00:00Z","v":6086,"vw":67.700199},{"c":65.6383,"h":72,"l":64.9001,"n":116,"o":66.7,"t":"2025-04-21T04:00:00Z","v":8837,"vw":65.588456},{"c":67.7551,"h":67.81,"l":66.27,"n":127,"o":66.27,"t":"2025-04-22T04:00:00Z","v":8254,"vw":67.062718},{"c":68.5136,"h":69.6,"l":68.28,"n":84,"o":69.35,"t":"2025-04-23T04:00:00Z","v":5402,"vw":68.758499},{"c":69.36,"h":69.4602,"l":68.34,"n":117,"o":68.34,"t":"2025-04-24T04:00:00Z","v":7329,"vw":69.236095},{"c":68.7259,"h":69.12,"l":68.3165,"n":104,"o":68.86,"t":"2025-04-25T04:00:00Z","v":3849,"vw":68.639978},{"c":69.0733,"h":69.14,"l":68.51,"n":117,"o":68.6801,"t":"2025-04-28T04:00:00Z","v":12187,"vw":68.766794},{"c":69.6574,"h":69.75,"l":68.63,"n":80,"o":68.74,"t":"2025-04-29T04:00:00Z","v":5097,"vw":68.827229},{"c":69.55,"h":69.55,"l":67.9,"n":113,"o":67.9,"t":"2025-04-30T04:00:00Z","v":3107,"vw":68.9754},{"c":69.5804,"h":69.85,"l":69.3361,"n":117,"o":69.52,"t":"2025-05-01T04:00:00Z","v":18404,"vw":69.726757},{"c":71.183,"h":71.325,"l":70.2607,"n":113,"o":70.37,"t":"2025-05-02T04:00:00Z","v":3620,"vw":70.901592},{"c":71.0763,"h":71.53,"l":70.8713,"n":75,"o":70.8713,"t":"2025-05-05T04:00:00Z","v":3472,"vw":71.266228},{"c":70.7631,"h":71.0469,"l":70.6538,"n":78,"o":70.798,"t":"2025-05-06T04:00:00Z","v":1661,"vw":70.834603},{"c":71.0657,"h":71.31,"l":70.95,"n":77,"o":71.0528,"t":"2025-05-07T04:00:00Z","v":7577,"vw":71.123464},{"c":71.87,"h":72.465,"l":71.4791,"n":98,"o":71.4791,"t":"2025-05-08T04:00:00Z","v":6182,"vw":72.194408},{"c":71.9052,"h":72.1009,"l":71.7001,"n":68,"o":72.06,"t":"2025-05-09T04:00:00Z","v":2408,"vw":71.908292},{"c":73.5753,"h":73.6799,"l":73.22,"n":118,"o":73.3243,"t":"2025-05-12T04:00:00Z","v":1546,"vw":73.422456},{"c":73.8568,"h":74.18,"l":73.7,"n":107,"o":73.7,"t":"2025-05-13T04:00:00Z","v":6668,"vw":73.993082},{"c":73.4835,"h":73.5791,"l":73.2022,"n":85,"o":73.48,"t":"2025-05-14T04:00:00Z","v":7387,"vw":73.505962},{"c":73.9538,"h":74.0097,"l":73.4046,"n":81,"o":73.4046,"t":"2025-05-15T04:00:00Z","v":3461,"vw":73.696033},{"c":74.4998,"h":74.65,"l":73.9641,"n":93,"o":73.9641,"t":"2025-05-16T04:00:00Z","v":3282,"vw":74.453505},{"c":74.5144,"h":74.585,"l":73.7,"n":112,"o":73.7,"t":"2025-05-19T04:00:00Z","v":4873,"vw":74.071597},{"c":74.0893,"h":74.285,"l":73.8601,"n":107,"o":74.1,"t":"2025-05-20T04:00:00Z","v":22322,"vw":74.014071},{"c":72.42,"h":73.8351,"l":72.42,"n":198,"o":73.5,"t":"2025-05-21T04:00:00Z","v":24816,"vw":73.309846},{"c":72.22,"h":72.55,"l":71.98,"n":205,"o":72.13,"t":"2025-05-22T04:00:00Z","v":30760,"vw":72.281208},{"c":72.0343,"h":72.15,"l":71.2,"n":84,"o":71.2,"t":"2025-05-23T04:00:00Z","v":2087,"vw":71.580211},{"c":73.3875,"h":73.5043,"l":72.3,"n":159,"o":72.31,"t":"2025-05-27T04:00:00Z","v":30516,"vw":73.32687},{"c":72.6425,"h":73.3,"l":72.6425,"n":95,"o":73.25,"t":"2025-05-28T04:00:00Z","v":11819,"vw":72.874857},{"c":73.0315,"h":73.09,"l":72.65,"n":81,"o":72.65,"t":"2025-05-29T04:00:00Z","v":5028,"vw":72.749046},{"c":73.2165,"h":73.23,"l":72.65,"n":77,"o":72.69,"t":"2025-05-30T04:00:00Z","v":3423,"vw":72.904407},{"c":73.1837,"h":73.1837,"l":72.1801,"n":104,"o":72.72,"t":"2025-06-02T04:00:00Z","v":7195,"vw":72.687085},{"c":73.47,"h":73.67,"l":71.905,"n":120,"o":72.99,"t":"2025-06-03T04:00:00Z","v":16283,"vw":73.154982},{"c":73.0913,"h":73.4265,"l":73.0913,"n":157,"o":73.4265,"t":"2025-06-04T04:00:00Z","v":2977,"vw":73.279463},{"c":72.8371,"h":73.12,"l":72.725,"n":101,"o":73,"t":"2025-06-05T04:00:00Z","v":5407,"vw":72.961142},{"c":73.9469,"h":74.01,"l":73.6698,"n":87,"o":74.01,"t":"2025-06-06T04:00:00Z","v":3712,"vw":73.832737},{"c":73.5437,"h":73.92,"l":73.0316,"n":157,"o":73.92,"t":"2025-06-09T04:00:00Z","v":9216,"vw":73.517058},{"c":73.4038,"h":73.51,"l":73.19,"n":104,"o":73.4944,"t":"2025-06-10T04:00:00Z","v":3777,"vw":73.324472},{"c":73.2737,"h":74.06,"l":73.17,"n":178,"o":73.33,"t":"2025-06-11T04:00:00Z","v":5002,"vw":73.512602},{"c":73.4227,"h":73.4227,"l":72.9,"n":107,"o":72.9,"t":"2025-06-12T04:00:00Z","v":5896,"vw":73.203367},{"c":72.0347,"h":72.845,"l":71.9535,"n":102,"o":72.62,"t":"2025-06-13T04:00:00Z","v":4847,"vw":72.499526},{"c":72.9474,"h":73.39,"l":72.55,"n":149,"o":72.57,"t":"2025-06-16T04:00:00Z","v":8277,"vw":73.086859},{"c":72.4768,"h":72.618,"l":72.17,"n":107,"o":72.61,"t":"2025-06-17T04:00:00Z","v":17595,"vw":72.469881},{"c":72.8487,"h":73.18,"l":72.19,"n":111,"o":72.19,"t":"2025-06-18T04:00:00Z","v":5826,"vw":72.865746},{"c":73.2805,"h":73.35,"l":73.0001,"n":103,"o":73.32,"t":"2025-06-20T04:00:00Z","v":3656,"vw":73.231279},{"c":73.925,"h":73.925,"l":72.6,"n":135,"o":72.99,"t":"2025-06-23T04:00:00Z","v":7583,"vw":73.405465},{"c":74.7932,"h":75,"l":73.64,"n":163,"o":73.64,"t":"2025-06-24T04:00:00Z","v":10168,"vw":74.463896},{"c":74.4421,"h":74.6083,"l":74.2401,"n":75,"o":74.2732,"t":"2025-06-25T04:00:00Z","v":3644,"vw":74.443558},{"c":75.1597,"h":75.24,"l":74.635,"n":199,"o":74.635,"t":"2025-06-26T04:00:00Z","v":21021,"vw":75.098194},{"c":75.4493,"h":75.7848,"l":75.15,"n":105,"o":75.4,"t":"2025-06-27T04:00:00Z","v":7219,"vw":75.327088},{"c":76.1137,"h":76.1268,"l":75.49,"n":189,"o":75.62,"t":"2025-06-30T04:00:00Z","v":8338,"vw":75.815246},{"c":76.63,"h":76.7465,"l":75.97,"n":123,"o":76.07,"t":"2025-07-01T04:00:00Z","v":12688,"vw":76.641662},{"c":76.5909,"h":77.1,"l":76.395,"n":147,"o":76.78,"t":"2025-07-02T04:00:00Z","v":8993,"vw":76.729311},{"c":77.619,"h":77.9061,"l":77.04,"n":75,"o":77.07,"t":"2025-07-03T04:00:00Z","v":4049,"vw":77.508594},{"c":76.6877,"h":77.1601,"l":76.325,"n":107,"o":77.05,"t":"2025-07-07T04:00:00Z","v":3262,"vw":76.8828},{"c":76.4199,"h":76.665,"l":76.4199,"n":125,"o":76.665,"t":"2025-07-08T04:00:00Z","v":10250,"vw":76.537503},{"c":76.5833,"h":76.83,"l":76.33,"n":94,"o":76.68,"t":"2025-07-09T04:00:00Z","v":5334,"vw":76.537626},{"c":77.1813,"h":77.3682,"l":77.11,"n":95,"o":77.2501,"t":"2025-07-10T04:00:00Z","v":8391,"vw":77.189278},{"c":76.3796,"h":76.61,"l":76.3,"n":84,"o":76.515,"t":"2025-07-11T04:00:00Z","v":3147,"vw":76.508992},{"c":76.8889,"h":77.01,"l":76.14,"n":128,"o":76.14,"t":"2025-07-14T04:00:00Z","v":5523,"vw":76.680418},{"c":75.3979,"h":76.74,"l":75.3979,"n":118,"o":76.74,"t":"2025-07-15T04:00:00Z","v":5015,"vw":76.044469},{"c":75.98,"h":76.14,"l":74.8638,"n":100,"o":75.68,"t":"2025-07-16T04:00:00Z","v":6532,"vw":75.873727},{"c":77.1051,"h":77.1051,"l":76.05,"n":130,"o":76.05,"t":"2025-07-17T04:00:00Z","v":4759,"vw":76.711786},{"c":77.1197,"h":78.3332,"l":76.92,"n":154,"o":77.15,"t":"2025-07-18T04:00:00Z","v":44767,"vw":77.161109},{"c":76.6971,"h":77.58,"l":76.6971,"n":87,"o":77.56,"t":"2025-07-21T04:00:00Z","v":17178,"vw":77.433542},{"c":77.3183,"h":77.8291,"l":77.071,"n":74,"o":77.19,"t":"2025-07-22T04:00:00Z","v":5800,"vw":77.267684},{"c":77.5582,"h":77.5582,"l":76.15,"n":99,"o":76.15,"t":"2025-07-23T04:00:00Z","v":6471,"vw":77.395343},{"c":77.52,"h":77.8,"l":77.52,"n":75,"o":77.7601,"t":"2025-07-24T04:00:00Z","v":1026,"vw":77.717525},{"c":78.1281,"h":78.2098,"l":77.8695,"n":104,"o":77.8695,"t":"2025-07-25T04:00:00Z","v":3932,"vw":78.049717},{"c":77.4235,"h":79,"l":77.19,"n":123,"o":78.03,"t":"2025-07-28T04:00:00Z","v":6132,"vw":77.78477},{"c":77.1549,"h":80,"l":77.0453,"n":91,"o":78.71,"t":"2025-07-29T04:00:00Z","v":3819,"vw":77.929378},{"c":76.5721,"h":77.3,"l":76.35,"n":73,"o":77.0801,"t":"2025-07-30T04:00:00Z","v":2431,"vw":76.936601},{"c":76.2724,"h":78.8638,"l":76.2,"n":92,"o":76.2,"t":"2025-07-31T04:00:00Z","v":4932,"vw":76.983021},{"c":74.9328,"h":79.9999,"l":74.3826,"n":119,"o":79.9999,"t":"2025-08-01T04:00:00Z","v":5061,"vw":74.869657},{"c":76.017,"h":76.0902,"l":75.41,"n":183,"o":75.4125,"t":"2025-08-04T04:00:00Z","v":20320,"vw":75.784649},{"c":75.6832,"h":76.0576,"l":75.2,"n":100,"o":75.98,"t":"2025-08-05T04:00:00Z","v":10510,"vw":75.653176},{"c":76.091,"h":76.2,"l":75.7339,"n":100,"o":75.8,"t":"2025-08-06T04:00:00Z","v":5281,"vw":76.042565},{"c":75.2567,"h":76.1302,"l":75.2567,"n":99,"o":76.1302,"t":"2025-08-07T04:00:00Z","v":1871,"vw":75.72295},{"c":75.8302,"h":75.8849,"l":75.6,"n":95,"o":75.6,"t":"2025-08-08T04:00:00Z","v":3616,"vw":75.770865},{"c":75.6883,"h":76.1,"l":75.6883,"n":119,"o":75.81,"t":"2025-08-11T04:00:00Z","v":6482,"vw":75.899676},{"c":76.5705,"h":76.75,"l":76.21,"n":88,"o":76.22,"t":"2025-08-12T04:00:00Z","v":3502,"vw":76.509154},{"c":77.406,"h":77.406,"l":76.7,"n":136,"o":76.7,"t":"2025-08-13T04:00:00Z","v":4328,"vw":77.065954},{"c":77.5149,"h":77.5149,"l":76.92,"n":91,"o":76.94,"t":"2025-08-14T04:00:00Z","v":2464,"vw":77.136836},{"c":76.7174,"h":77.57,"l":76.7174,"n":122,"o":77.57,"t":"2025-08-15T04:00:00Z","v":7747,"vw":77.002744},{"c":76.57,"h":76.65,"l":76.2301,"n":114,"o":76.3601,"t":"2025-08-18T04:00:00Z","v":4399,"vw":76.546731},{"c":76.7242,"h":76.8101,"l":76.6001,"n":98,"o":76.75,"t":"2025-08-19T04:00:00Z","v":2812,"vw":76.678684},{"c":77.223,"h":77.345,"l":76.75,"n":88,"o":76.892,"t":"2025-08-20T04:00:00Z","v":2953,"vw":77.008695},{"c":76.9141,"h":76.9274,"l":76.67,"n":150,"o":76.8,"t":"2025-08-21T04:00:00Z","v":4457,"vw":76.829726},{"c":78.39,"h":78.5202,"l":77.22,"n":294,"o":77.22,"t":"2025-08-22T04:00:00Z","v":39319,"vw":78.330088},{"c":78.0665,"h":78.4,"l":77.92,"n":134,"o":78.29,"t":"2025-08-25T04:00:00Z","v":4639,"vw":78.046476},{"c":78.2557,"h":78.6,"l":77.53,"n":127,"o":77.53,"t":"2025-08-26T04:00:00Z","v":3894,"vw":77.987402},{"c":78.5401,"h":79.41,"l":77.96,"n":180,"o":77.96,"t":"2025-08-27T04:00:00Z","v":12895,"vw":78.894237},{"c":78.4525,"h":78.4575,"l":78.1401,"n":102,"o":78.42,"t":"2025-08-28T04:00:00Z","v":12108,"vw":78.37983},{"c":78.4574,"h":78.81,"l":78.34,"n":198,"o":78.34,"t":"2025-08-29T04:00:00Z","v":37713,"vw":78.725562},{"c":77.7569,"h":77.7773,"l":77.227,"n":216,"o":77.39,"t":"2025-09-02T04:00:00Z","v":16938,"vw":77.509714},{"c":77.7845,"h":77.7845,"l":77.26,"n":125,"o":77.64,"t":"2025-09-03T04:00:00Z","v":6972,"vw":77.495352},{"c":78.61,"h":78.61,"l":77.9,"n":103,"o":77.9,"t":"2025-09-04T04:00:00Z","v":6181,"vw":78.115968},{"c":77.3829,"h":78.645,"l":77.0338,"n":169,"o":78.59,"t":"2025-09-05T04:00:00Z","v":5902,"vw":77.76279},{"c":77.5559,"h":77.6,"l":76.84,"n":117,"o":77.35,"t":"2025-09-08T04:00:00Z","v":8980,"vw":77.272949},{"c":77.6866,"h":79.5527,"l":77.52,"n":102,"o":78.065,"t":"2025-09-09T04:00:00Z","v":2848,"vw":78.084019},{"c":77.3261,"h":77.4571,"l":77.2423,"n":108,"o":77.42,"t":"2025-09-10T04:00:00Z","v":1909,"vw":77.378853},{"c":78.6,"h":78.66,"l":77.43,"n":122,"o":77.43,"t":"2025-09-11T04:00:00Z","v":4518,"vw":78.199557},{"c":78.336,"h":78.6656,"l":78.21,"n":121,"o":78.32,"t":"2025-09-12T04:00:00Z","v":5353,"vw":78.29965},{"c":77.6531,"h":78.44,"l":77.64,"n":157,"o":78.24,"t":"2025-09-15T04:00:00Z","v":4621,"vw":77.902762},{"c":77.2438,"h":77.57,"l":77.003,"n":107,"o":77.57,"t":"2025-09-16T04:00:00Z","v":9269,"vw":77.221889},{"c":77.8327,"h":78.32,"l":77.12,"n":139,"o":77.12,"t":"2025-09-17T04:00:00Z","v":4383,"vw":77.779583},{"c":78.2302,"h":78.5571,"l":78.075,"n":190,"o":78.13,"t":"2025-09-18T04:00:00Z","v":10542,"vw":78.384614},{"c":78.2474,"h":78.2474,"l":78.1519,"n":82,"o":78.1519,"t":"2025-09-19T04:00:00Z","v":1735,"vw":78.187039},{"c":77.7934,"h":77.8172,"l":77.42,"n":116,"o":77.47,"t":"2025-09-22T04:00:00Z","v":9417,"vw":77.660474},{"c":77.5788,"h":78.4371,"l":77.38,"n":140,"o":78.4371,"t":"2025-09-23T04:00:00Z","v":3502,"vw":77.696702},{"c":77.3965,"h":77.67,"l":77.3405,"n":82,"o":77.67,"t":"2025-09-24T04:00:00Z","v":2812,"vw":77.434789},{"c":77.16,"h":77.46,"l":76.7766,"n":245,"o":77.225,"t":"2025-09-25T04:00:00Z","v":14121,"vw":77.108031},{"c":77.7218,"h":77.87,"l":77.56,"n":158,"o":77.56,"t":"2025-09-26T04:00:00Z","v":8904,"vw":77.680773},{"c":78.04,"h":78.175,"l":77.63,"n":124,"o":77.8044,"t":"2025-09-29T04:00:00Z","v":8660,"vw":77.884236},{"c":77.778,"h":78.06,"l":77.17,"n":104,"o":77.89,"t":"2025-09-30T04:00:00Z","v":6361,"vw":77.378856},{"c":77.113,"h":77.6,"l":77.09,"n":152,"o":77.6,"t":"2025-10-01T04:00:00Z","v":3527,"vw":77.309956},{"c":77.3652,"h":77.43,"l":76.956,"n":133,"o":76.956,"t":"2025-10-02T04:00:00Z","v":4886,"vw":77.1502},{"c":77.9618,"h":78.085,"l":77.785,"n":313,"o":77.785,"t":"2025-10-03T04:00:00Z","v":6338,"vw":78.038893},{"c":77.8435,"h":78.075,"l":77.57,"n":117,"o":78.01,"t":"2025-10-06T04:00:00Z","v":12382,"vw":77.917419},{"c":78.0129,"h":78.4705,"l":77.93,"n":109,"o":78.4705,"t":"2025-10-07T04:00:00Z","v":5097,"vw":78.051081},{"c":77.9002,"h":78.335,"l":77.755,"n":129,"o":77.905,"t":"2025-10-08T04:00:00Z","v":5719,"vw":78.086513},{"c":77.5219,"h":77.94,"l":76.8811,"n":102,"o":77.94,"t":"2025-10-09T04:00:00Z","v":2995,"vw":77.641177},{"c":75.6163,"h":78.17,"l":75.6163,"n":171,"o":77.71,"t":"2025-10-10T04:00:00Z","v":4889,"vw":76.532118},{"c":76.2372,"h":76.3977,"l":76.05,"n":109,"o":76.065,"t":"2025-10-13T04:00:00Z","v":8007,"vw":76.248314},{"c":77.1785,"h":77.5366,"l":76.3601,"n":114,"o":76.3601,"t":"2025-10-14T04:00:00Z","v":2981,"vw":76.944502},{"c":76.5756,"h":77.35,"l":76.4656,"n":126,"o":77.35,"t":"2025-10-15T04:00:00Z","v":4013,"vw":76.802088},{"c":74.1816,"h":76.21,"l":74.08,"n":172,"o":76.21,"t":"2025-10-16T04:00:00Z","v":21305,"vw":74.819877},{"c":74.8017,"h":74.93,"l":74.3901,"n":143,"o":74.4328,"t":"2025-10-17T04:00:00Z","v":8345,"vw":74.705406},{"c":75.6903,"h":75.77,"l":74.95,"n":167,"o":74.95,"t":"2025-10-20T04:00:00Z","v":7201,"vw":75.545962},{"c":75.9852,"h":76.25,"l":75.845,"n":140,"o":75.845,"t":"2025-10-21T04:00:00Z","v":12185,"vw":76.007232},{"c":75.4678,"h":75.78,"l":75.1617,"n":126,"o":75.78,"t":"2025-10-22T04:00:00Z","v":3987,"vw":75.484978},{"c":75.6518,"h":75.83,"l":75.2,"n":106,"o":75.55,"t":"2025-10-23T04:00:00Z","v":5725,"vw":75.696218},{"c":76.3183,"h":76.46,"l":76.01,"n":135,"o":76.46,"t":"2025-10-24T04:00:00Z","v":5226,"vw":76.314952},{"c":76.44,"h":76.67,"l":76.39,"n":118,"o":76.66,"t":"2025-10-27T04:00:00Z","v":4374,"vw":76.508079},{"c":75.8885,"h":76.43,"l":75.8885,"n":109,"o":76.28,"t":"2025-10-28T04:00:00Z","v":10428,"vw":76.163095},{"c":74.2153,"h":74.8897,"l":74.09,"n":157,"o":74.81,"t":"2025-10-29T04:00:00Z","v":6110,"vw":74.70593},{"c":74.167,"h":75.1121,"l":74.03,"n":94,"o":74.03,"t":"2025-10-30T04:00:00Z","v":3965,"vw":74.378583},{"c":74.5668,"h":74.5668,"l":73.92,"n":115,"o":73.92,"t":"2025-10-31T04:00:00Z","v":5660,"vw":74.310463},{"c":74.3162,"h":74.3162,"l":73.62,"n":121,"o":74.27,"t":"2025-11-03T05:00:00Z","v":6786,"vw":73.971057},{"c":74.5664,"h":74.7208,"l":74.07,"n":154,"o":74.07,"t":"2025-11-04T05:00:00Z","v":5855,"vw":74.371019},{"c":74.9539,"h":75.225,"l":74.6355,"n":104,"o":74.6355,"t":"2025-11-05T05:00:00Z","v":5254,"vw":74.966562},{"c":74.42,"h":75.02,"l":74.35,"n":153,"o":75.02,"t":"2025-11-06T05:00:00Z","v":19988,"vw":74.652055},{"c":75.1512,"h":75.161,"l":74,"n":140,"o":74.09,"t":"2025-11-07T05:00:00Z","v":75670,"vw":74.253215},{"c":75.52,"h":75.74,"l":74.97,"n":116,"o":75.28,"t":"2025-11-10T05:00:00Z","v":4055,"vw":75.404504},{"c":76.0474,"h":77.815,"l":75.6801,"n":125,"o":77.815,"t":"2025-11-11T05:00:00Z","v":3200,"vw":76.2493},{"c":76.5701,"h":76.7204,"l":75.93,"n":131,"o":75.93,"t":"2025-11-12T05:00:00Z","v":7527,"vw":76.527457},{"c":75.53,"h":78.135,"l":75.53,"n":82,"o":76.12,"t":"2025-11-13T05:00:00Z","v":3064,"vw":76.015733},{"c":75.0516,"h":75.41,"l":74.71,"n":111,"o":75.06,"t":"2025-11-14T05:00:00Z","v":5703,"vw":75.045009},{"c":73.3939,"h":74.765,"l":73.12,"n":182,"o":74.765,"t":"2025-11-17T05:00:00Z","v":10372,"vw":73.6393},{"c":73.5219,"h":73.93,"l":72.82,"n":134,"o":72.82,"t":"2025-11-18T05:00:00Z","v":98566,"vw":73.828632},{"c":73.6245,"h":73.68,"l":71.53,"n":188,"o":73.51,"t":"2025-11-19T05:00:00Z","v":16467,"vw":73.381537},{"c":73.2309,"h":74.56,"l":73.08,"n":130,"o":74.34,"t":"2025-11-20T05:00:00Z","v":10913,"vw":73.854256},{"c":74.208,"h":74.43,"l":73.5018,"n":94,"o":73.77,"t":"2025-11-21T05:00:00Z","v":3465,"vw":74.059582},{"c":74.39,"h":74.57,"l":73.83,"n":113,"o":73.96,"t":"2025-11-24T05:00:00Z","v":4558,"vw":74.215449},{"c":75.486,"h":75.58,"l":74.48,"n":101,"o":74.48,"t":"2025-11-25T05:00:00Z","v":5048,"vw":75.367987},{"c":75.83,"h":76.16,"l":75.695,"n":88,"o":75.695,"t":"2025-11-26T05:00:00Z","v":3158,"vw":76.007342},{"c":76.327,"h":76.5,"l":76.02,"n":74,"o":76.02,"t":"2025-11-28T05:00:00Z","v":2540,"vw":76.317068},{"c":75.88,"h":76.36,"l":75.63,"n":168,"o":75.63,"t":"2025-12-01T05:00:00Z","v":13006,"vw":76.099273},{"c":75.63,"h":76.0151,"l":75.49,"n":115,"o":75.74,"t":"2025-12-02T05:00:00Z","v":3695,"vw":75.837893},{"c":76.73,"h":76.73,"l":75.96,"n":98,"o":75.96,"t":"2025-12-03T05:00:00Z","v":3337,"vw":76.347143},{"c":76.9486,"h":77.0924,"l":76.68,"n":105,"o":76.68,"t":"2025-12-04T05:00:00Z","v":9712,"vw":76.889836},{"c":76.912,"h":77.1,"l":76.71,"n":125,"o":76.71,"t":"2025-12-05T05:00:00Z","v":5219,"vw":76.933517},{"c":76.5793,"h":76.895,"l":76.5793,"n":104,"o":76.88,"t":"2025-12-08T05:00:00Z","v":2388,"vw":76.774698},{"c":77.024,"h":77.69,"l":76.61,"n":106,"o":76.61,"t":"2025-12-09T05:00:00Z","v":4564,"vw":77.210374},{"c":78.012,"h":78.214,"l":76.88,"n":118,"o":76.88,"t":"2025-12-10T05:00:00Z","v":4553,"vw":77.714112},{"c":79.0653,"h":79.3,"l":77.84,"n":173,"o":77.84,"t":"2025-12-11T05:00:00Z","v":19071,"vw":79.073405},{"c":78.9967,"h":79.03,"l":78.75,"n":109,"o":78.75,"t":"2025-12-12T05:00:00Z","v":20169,"vw":78.821131},{"c":79.0568,"h":79.38,"l":78.9,"n":127,"o":79.22,"t":"2025-12-15T05:00:00Z","v":8173,"vw":79.194132},{"c":78.7952,"h":79.31,"l":78.68,"n":123,"o":79.31,"t":"2025-12-16T05:00:00Z","v":14886,"vw":78.776716},{"c":78.7825,"h":79.51,"l":78.7825,"n":93,"o":78.95,"t":"2025-12-17T05:00:00Z","v":3738,"vw":79.090685},{"c":78.6741,"h":79.1197,"l":78.6741,"n":128,"o":78.96,"t":"2025-12-18T05:00:00Z","v":32434,"vw":78.964113},{"c":79.0298,"h":79.345,"l":78.82,"n":207,"o":78.82,"t":"2025-12-19T05:00:00Z","v":3884,"vw":79.176337},{"c":79.6268,"h":79.95,"l":78.78,"n":235,"o":78.78,"t":"2025-12-22T05:00:00Z","v":7297,"vw":79.625319},{"c":79.5526,"h":79.84,"l":79.52,"n":215,"o":79.6,"t":"2025-12-23T05:00:00Z","v":6574,"vw":79.732162},{"c":79.8,"h":80.23,"l":79.7997,"n":144,"o":79.7997,"t":"2025-12-24T05:00:00Z","v":4246,"vw":80.080887},{"c":79.7268,"h":79.95,"l":79.6062,"n":212,"o":79.95,"t":"2025-12-26T05:00:00Z","v":4177,"vw":79.783275},{"c":79.4628,"h":79.81,"l":79.33,"n":166,"o":79.8,"t":"2025-12-29T05:00:00Z","v":12040,"vw":79.555601},{"c":79.23,"h":79.35,"l":79.1009,"n":96,"o":79.19,"t":"2025-12-30T05:00:00Z","v":2303,"vw":79.247936},{"c":78.4948,"h":79.28,"l":78.4948,"n":153,"o":79.28,"t":"2025-12-31T05:00:00Z","v":5591,"vw":78.913263},{"c":78.4339,"h":80.4656,"l":78.0901,"n":149,"o":78.9689,"t":"2026-01-02T05:00:00Z","v":12948,"vw":78.705326},{"c":80.3506,"h":81.29,"l":78.33,"n":180,"o":78.33,"t":"2026-01-05T05:00:00Z","v":11740,"vw":80.51794},{"c":80.8324,"h":80.92,"l":80.16,"n":142,"o":80.16,"t":"2026-01-06T05:00:00Z","v":8002,"vw":80.578508},{"c":79.815,"h":80.79,"l":79.6202,"n":126,"o":80.79,"t":"2026-01-07T05:00:00Z","v":5523,"vw":80.000073},{"c":80.5992,"h":80.96,"l":79.6,"n":114,"o":79.6,"t":"2026-01-08T05:00:00Z","v":27863,"vw":80.784465},{"c":80.08,"h":80.72,"l":80.08,"n":127,"o":80.72,"t":"2026-01-09T05:00:00Z","v":7970,"vw":80.315022},{"c":79.67,"h":79.89,"l":79.41,"n":159,"o":79.41,"t":"2026-01-12T05:00:00Z","v":9367,"vw":79.681281},{"c":78.6317,"h":79.9,"l":78.53,"n":153,"o":79.9,"t":"2026-01-13T05:00:00Z","v":13219,"vw":78.874272},{"c":80.1102,"h":80.1102,"l":78.4,"n":144,"o":78.4,"t":"2026-01-14T05:00:00Z","v":5501,"vw":78.956074},{"c":79.297,"h":81.1299,"l":79.08,"n":172,"o":79.13,"t":"2026-01-15T05:00:00Z","v":6121,"vw":79.780875},{"c":79.1081,"h":80.81,"l":78.66,"n":149,"o":78.66,"t":"2026-01-16T05:00:00Z","v":30261,"vw":79.371158},{"c":77.4369,"h":78.65,"l":77.161,"n":143,"o":77.89,"t":"2026-01-20T05:00:00Z","v":9178,"vw":77.977114},{"c":78.24,"h":78.6,"l":77.7,"n":129,"o":77.7,"t":"2026-01-21T05:00:00Z","v":7234,"vw":78.203353},{"c":78.5,"h":79.0799,"l":78.5,"n":94,"o":78.74,"t":"2026-01-22T05:00:00Z","v":4367,"vw":78.784773},{"c":77.8314,"h":78.11,"l":77.7044,"n":116,"o":77.88,"t":"2026-01-23T05:00:00Z","v":5521,"vw":77.906422},{"c":78.1149,"h":78.2,"l":77.84,"n":122,"o":77.98,"t":"2026-01-26T05:00:00Z","v":7344,"vw":78.005393},{"c":77.4982,"h":78.01,"l":77.15,"n":152,"o":78.01,"t":"2026-01-27T05:00:00Z","v":6168,"vw":77.428649},{"c":77.3522,"h":77.6499,"l":77.21,"n":115,"o":77.45,"t":"2026-01-28T05:00:00Z","v":4871,"vw":77.411175},{"c":77.7557,"h":78.0385,"l":77.3,"n":114,"o":77.8001,"t":"2026-01-29T05:00:00Z","v":6115,"vw":77.586531},{"c":77.849,"h":77.8899,"l":77.3623,"n":105,"o":77.53,"t":"2026-01-30T05:00:00Z","v":1972,"vw":77.720881},{"c":78.2773,"h":78.51,"l":77.63,"n":104,"o":77.63,"t":"2026-02-02T05:00:00Z","v":6359,"vw":78.118517},{"c":77.4176,"h":78.085,"l":76.5101,"n":137,"o":78.085,"t":"2026-02-03T05:00:00Z","v":9036,"vw":77.360823},{"c":77.8058,"h":78.04,"l":77.18,"n":130,"o":77.18,"t":"2026-02-04T05:00:00Z","v":5442,"vw":77.727042},{"c":76.8289,"h":78.265,"l":76.8289,"n":191,"o":77.68,"t":"2026-02-05T05:00:00Z","v":21709,"vw":77.362588},{"c":78.1744,"h":78.1744,"l":77.57,"n":107,"o":77.82,"t":"2026-02-06T05:00:00Z","v":6667,"vw":77.875456},{"c":77.4,"h":78.11,"l":77.4,"n":125,"o":78.03,"t":"2026-02-09T05:00:00Z","v":5025,"vw":77.982964},{"c":76.9021,"h":77.6947,"l":76.48,"n":140,"o":77.25,"t":"2026-02-10T05:00:00Z","v":5692,"vw":77.00202},{"c":75.7,"h":76.02,"l":75.7,"n":149,"o":76.02,"t":"2026-02-11T05:00:00Z","v":7901,"vw":75.873271},{"c":74.31,"h":75.98,"l":73.78,"n":168,"o":75.98,"t":"2026-02-12T05:00:00Z","v":17380,"vw":74.605064},{"c":74.63,"h":74.86,"l":74.0201,"n":173,"o":74.0201,"t":"2026-02-13T05:00:00Z","v":28418,"vw":74.574232},{"c":75.29,"h":75.5183,"l":74.84,"n":174,"o":74.98,"t":"2026-02-17T05:00:00Z","v":19532,"vw":75.311686},{"c":76.05,"h":76.14,"l":75.6,"n":169,"o":75.61,"t":"2026-02-18T05:00:00Z","v":30812,"vw":75.996315},{"c":75.4067,"h":75.56,"l":74.8901,"n":133,"o":75.56,"t":"2026-02-19T05:00:00Z","v":6517,"vw":75.171962},{"c":75.9,"h":75.96,"l":74.94,"n":160,"o":75.28,"t":"2026-02-20T05:00:00Z","v":8953,"vw":75.526145},{"c":73.62,"h":75.6,"l":73.62,"n":221,"o":75.51,"t":"2026-02-23T05:00:00Z","v":70866,"vw":73.791327},{"c":74.2,"h":74.4876,"l":73.21,"n":187,"o":73.35,"t":"2026-02-24T05:00:00Z","v":20008,"vw":74.067148},{"c":75.31,"h":75.37,"l":74.53,"n":203,"o":74.53,"t":"2026-02-25T05:00:00Z","v":27232,"vw":74.832969},{"c":76.3,"h":76.4,"l":75.69,"n":146,"o":76,"t":"2026-02-26T05:00:00Z","v":9525,"vw":76.067621},{"c":74.92,"h":75.6499,"l":74.4242,"n":209,"o":75.56,"t":"2026-02-27T05:00:00Z","v":29824,"vw":74.866081},{"c":75.4,"h":75.815,"l":73.85,"n":178,"o":73.85,"t":"2026-03-02T05:00:00Z","v":83556,"vw":75.511994},{"c":74.93,"h":75.37,"l":73.44,"n":157,"o":73.97,"t":"2026-03-03T05:00:00Z","v":17538,"vw":74.451535},{"c":75.4089,"h":75.5362,"l":74.63,"n":102,"o":75.24,"t":"2026-03-04T05:00:00Z","v":8055,"vw":75.385306},{"c":74.93,"h":75.1432,"l":74.5014,"n":106,"o":74.84,"t":"2026-03-05T05:00:00Z","v":9468,"vw":74.807383},{"c":73.81,"h":73.81,"l":72.84,"n":150,"o":73.69,"t":"2026-03-06T05:00:00Z","v":6155,"vw":73.413316},{"c":73.23,"h":73.43,"l":72.1,"n":194,"o":72.86,"t":"2026-03-09T04:00:00Z","v":14835,"vw":72.380428},{"c":72.66,"h":73.0829,"l":72.371,"n":132,"o":72.58,"t":"2026-03-10T04:00:00Z","v":7925,"vw":72.746061},{"c":72.03,"h":72.755,"l":71.745,"n":170,"o":72.41,"t":"2026-03-11T04:00:00Z","v":6764,"vw":72.044721},{"c":70.85,"h":71.51,"l":70.78,"n":126,"o":71.01,"t":"2026-03-12T04:00:00Z","v":6051,"vw":71.03824},{"c":70.87,"h":71.71,"l":70.87,"n":180,"o":71.25,"t":"2026-03-13T04:00:00Z","v":27374,"vw":71.174469},{"c":71.37,"h":71.925,"l":71.29,"n":131,"o":71.49,"t":"2026-03-16T04:00:00Z","v":47866,"vw":71.440307},{"c":71.83,"h":72.51,"l":71.81,"n":289,"o":71.81,"t":"2026-03-17T04:00:00Z","v":27765,"vw":72.015561},{"c":70.85,"h":71.9301,"l":70.82,"n":288,"o":71.49,"t":"2026-03-18T04:00:00Z","v":16364,"vw":71.297456},{"c":70.78,"h":71.1201,"l":70.33,"n":123,"o":70.808,"t":"2026-03-19T04:00:00Z","v":12525,"vw":70.890419},{"c":70.87,"h":71.16,"l":70.61,"n":168,"o":70.76,"t":"2026-03-20T04:00:00Z","v":13676,"vw":70.87549},{"c":71.22,"h":71.81,"l":71.22,"n":197,"o":71.75,"t":"2026-03-23T04:00:00Z","v":20940,"vw":71.687565},{"c":71.06,"h":71.2708,"l":70.6641,"n":104,"o":70.6641,"t":"2026-03-24T04:00:00Z","v":4280,"vw":71.185624},{"c":70.92,"h":71.55,"l":70.72,"n":122,"o":71.55,"t":"2026-03-25T04:00:00Z","v":14321,"vw":71.072066},{"c":70.76,"h":71.33,"l":70.52,"n":159,"o":71.2,"t":"2026-03-26T04:00:00Z","v":7554,"vw":70.833246},{"c":69.04,"h":70.55,"l":69.04,"n":214,"o":70.55,"t":"2026-03-27T04:00:00Z","v":9530,"vw":69.745446},{"c":69.92,"h":70.36,"l":69.59,"n":164,"o":69.59,"t":"2026-03-30T04:00:00Z","v":26455,"vw":70.098547},{"c":71.39,"h":71.39,"l":70.35,"n":182,"o":70.41,"t":"2026-03-31T04:00:00Z","v":15041,"vw":70.733373},{"c":71.3782,"h":71.96,"l":71.34,"n":138,"o":71.74,"t":"2026-04-01T04:00:00Z","v":7042,"vw":71.569687},{"c":71.6927,"h":71.77,"l":70.3101,"n":130,"o":70.44,"t":"2026-04-02T04:00:00Z","v":9542,"vw":71.409446},{"c":72.09,"h":72.1599,"l":71.7,"n":165,"o":71.7,"t":"2026-04-06T04:00:00Z","v":7263,"vw":72.029381},{"c":71.9641,"h":72.1005,"l":71.63,"n":129,"o":71.63,"t":"2026-04-07T04:00:00Z","v":5178,"vw":71.85906},{"c":73.88,"h":73.93,"l":73.5402,"n":124,"o":73.76,"t":"2026-04-08T04:00:00Z","v":3948,"vw":73.718391},{"c":73.8,"h":74.08,"l":73.29,"n":146,"o":73.43,"t":"2026-04-09T04:00:00Z","v":17794,"vw":73.87879},{"c":72.7997,"h":73.15,"l":72.745,"n":135,"o":73.15,"t":"2026-04-10T04:00:00Z","v":12087,"vw":73.091625},{"c":74.54,"h":74.54,"l":72.64,"n":155,"o":72.64,"t":"2026-04-13T04:00:00Z","v":6398,"vw":73.578278},{"c":74.97,"h":75.1303,"l":74.47,"n":169,"o":74.47,"t":"2026-04-14T04:00:00Z","v":10019,"vw":74.922344},{"c":75.99,"h":76.31,"l":75.4,"n":193,"o":75.51,"t":"2026-04-15T04:00:00Z","v":15060,"vw":76.063017},{"c":75.83,"h":76.23,"l":75.721,"n":148,"o":76.23,"t":"2026-04-16T04:00:00Z","v":10725,"vw":75.886663},{"c":76.7035,"h":77.25,"l":76.32,"n":156,"o":76.32,"t":"2026-04-17T04:00:00Z","v":11055,"vw":76.836465},{"c":77.03,"h":77.2294,"l":76.48,"n":177,"o":76.48,"t":"2026-04-20T04:00:00Z","v":9090,"vw":76.936488},{"c":76.86,"h":78,"l":76.78,"n":171,"o":77.95,"t":"2026-04-21T04:00:00Z","v":11278,"vw":77.297007},{"c":76.79,"h":77.13,"l":76.55,"n":131,"o":76.76,"t":"2026-04-22T04:00:00Z","v":12351,"vw":76.630561},{"c":75.93,"h":76.42,"l":75.5252,"n":135,"o":76.42,"t":"2026-04-23T04:00:00Z","v":5100,"vw":76.075981},{"c":75.4148,"h":75.81,"l":75.4148,"n":121,"o":75.81,"t":"2026-04-24T04:00:00Z","v":3021,"vw":75.562726},{"c":75.807,"h":75.9199,"l":75.09,"n":131,"o":75.09,"t":"2026-04-27T04:00:00Z","v":2960,"vw":75.704694},{"c":75.9238,"h":76.3,"l":75.8,"n":96,"o":76.3,"t":"2026-04-28T04:00:00Z","v":4710,"vw":75.87683},{"c":75.47,"h":75.51,"l":75.14,"n":140,"o":75.47,"t":"2026-04-29T04:00:00Z","v":11680,"vw":75.253865},{"c":76.01,"h":76.15,"l":74.9,"n":96,"o":74.9,"t":"2026-04-30T04:00:00Z","v":12683,"vw":75.713465},{"c":75.946,"h":76.65,"l":75.946,"n":115,"o":76.65,"t":"2026-05-01T04:00:00Z","v":13493,"vw":76.314894},{"c":75.4531,"h":76.115,"l":75.4531,"n":111,"o":75.64,"t":"2026-05-04T04:00:00Z","v":1392,"vw":75.699387},{"c":75.62,"h":76.13,"l":75.24,"n":116,"o":75.24,"t":"2026-05-05T04:00:00Z","v":6134,"vw":75.635151},{"c":75.7922,"h":76.44,"l":75.7501,"n":177,"o":75.91,"t":"2026-05-06T04:00:00Z","v":7738,"vw":75.976173},{"c":75.16,"h":75.55,"l":75.0801,"n":114,"o":75.55,"t":"2026-05-07T04:00:00Z","v":8657,"vw":75.263278},{"c":75.1541,"h":75.27,"l":75.13,"n":120,"o":75.24,"t":"2026-05-08T04:00:00Z","v":5861,"vw":75.22438},{"c":74.93,"h":75.36,"l":74.7901,"n":217,"o":75.3,"t":"2026-05-11T04:00:00Z","v":10484,"vw":75.071835},{"c":75.21,"h":75.255,"l":74.37,"n":119,"o":75,"t":"2026-05-12T04:00:00Z","v":3572,"vw":74.924304},{"c":74.3659,"h":74.67,"l":74.2319,"n":167,"o":74.67,"t":"2026-05-13T04:00:00Z","v":6799,"vw":74.378094},{"c":74.9975,"h":75.3049,"l":74.92,"n":96,"o":74.92,"t":"2026-05-14T04:00:00Z","v":3513,"vw":75.126452},{"c":74.7661,"h":75.1699,"l":74.672,"n":99,"o":75.13,"t":"2026-05-15T04:00:00Z","v":5192,"vw":74.819612},{"c":75.7075,"h":75.78,"l":74.76,"n":178,"o":74.76,"t":"2026-05-18T04:00:00Z","v":10105,"vw":75.694058},{"c":74.905,"h":75.84,"l":74.905,"n":102,"o":75.59,"t":"2026-05-19T04:00:00Z","v":4700,"vw":75.489249},{"c":75.6125,"h":75.7,"l":74.45,"n":120,"o":74.94,"t":"2026-05-20T04:00:00Z","v":5840,"vw":75.326305},{"c":75.7278,"h":75.76,"l":75.19,"n":130,"o":75.31,"t":"2026-05-21T04:00:00Z","v":8721,"vw":75.386184},{"c":75.78,"h":76.3799,"l":75.76,"n":195,"o":75.76,"t":"2026-05-22T04:00:00Z","v":11300,"vw":75.929288},{"c":75.9009,"h":76.205,"l":75.71,"n":162,"o":75.95,"t":"2026-05-26T04:00:00Z","v":13544,"vw":75.896214},{"c":75.2694,"h":76.08,"l":75.241,"n":107,"o":76.08,"t":"2026-05-27T04:00:00Z","v":2863,"vw":75.627963},{"c":75.1555,"h":75.18,"l":74.92,"n":148,"o":75.06,"t":"2026-05-28T04:00:00Z","v":9268,"vw":75.033891},{"c":75.4993,"h":75.9639,"l":75.06,"n":126,"o":75.06,"t":"2026-05-29T04:00:00Z","v":6324,"vw":75.549854},{"c":75.4859,"h":75.76,"l":74.73,"n":164,"o":74.86,"t":"2026-06-01T04:00:00Z","v":10892,"vw":75.356353},{"c":75.3,"h":75.54,"l":74.855,"n":134,"o":74.98,"t":"2026-06-02T04:00:00Z","v":8028,"vw":75.142288},{"c":73.973,"h":74.51,"l":73.635,"n":189,"o":74.51,"t":"2026-06-03T04:00:00Z","v":9990,"vw":74.001482},{"c":75.875,"h":75.955,"l":74.63,"n":199,"o":74.63,"t":"2026-06-04T04:00:00Z","v":17289,"vw":75.661463},{"c":75.92,"h":76.07,"l":75.48,"n":145,"o":76.01,"t":"2026-06-05T04:00:00Z","v":75057,"vw":75.585985},{"c":75.3665,"h":76.07,"l":75.3665,"n":179,"o":76.07,"t":"2026-06-08T04:00:00Z","v":9886,"vw":75.757904},{"c":76.0757,"h":76.4,"l":75.605,"n":102,"o":76.4,"t":"2026-06-09T04:00:00Z","v":3623,"vw":75.856486},{"c":76.1726,"h":76.71,"l":76.08,"n":117,"o":76.08,"t":"2026-06-10T04:00:00Z","v":6190,"vw":76.4635},{"c":76.7098,"h":76.85,"l":75.93,"n":133,"o":76.27,"t":"2026-06-11T04:00:00Z","v":5186,"vw":76.167534},{"c":77.67,"h":78.02,"l":77.03,"n":258,"o":77.03,"t":"2026-06-12T04:00:00Z","v":51043,"vw":77.672806},{"c":77.77,"h":78.7,"l":77.77,"n":161,"o":78.4,"t":"2026-06-15T04:00:00Z","v":11843,"vw":78.441788},{"c":78.4842,"h":78.74,"l":77.96,"n":350,"o":77.96,"t":"2026-06-16T04:00:00Z","v":30363,"vw":78.570226},{"c":77.7437,"h":79.17,"l":77.67,"n":207,"o":78.21,"t":"2026-06-17T04:00:00Z","v":34213,"vw":78.601053},{"c":77.26,"h":78.43,"l":77.16,"n":128,"o":78.43,"t":"2026-06-18T04:00:00Z","v":6948,"vw":77.37524},{"c":77.23,"h":77.89,"l":77.1,"n":305,"o":77.1,"t":"2026-06-22T04:00:00Z","v":70460,"vw":77.464582},{"c":77.39,"h":77.65,"l":77.27,"n":259,"o":77.315,"t":"2026-06-23T04:00:00Z","v":39811,"vw":77.398803},{"c":77.1,"h":77.75,"l":77.1,"n":139,"o":77.287,"t":"2026-06-24T04:00:00Z","v":7961,"vw":77.470222},{"c":76.7157,"h":78.48,"l":76.601,"n":707,"o":77.61,"t":"2026-06-25T04:00:00Z","v":35332,"vw":77.568634},{"c":77.654,"h":77.7141,"l":76.87,"n":165,"o":76.92,"t":"2026-06-26T04:00:00Z","v":10239,"vw":77.316539},{"c":77.7163,"h":77.86,"l":77.435,"n":151,"o":77.86,"t":"2026-06-29T04:00:00Z","v":3346,"vw":77.707911},{"c":77.55,"h":77.88,"l":77.26,"n":190,"o":77.55,"t":"2026-06-30T04:00:00Z","v":13737,"vw":77.627419},{"c":79.63,"h":80.1312,"l":78.12,"n":373,"o":78.12,"t":"2026-07-01T04:00:00Z","v":20207,"vw":79.619602},{"c":81.0716,"h":81.0716,"l":80.26,"n":200,"o":80.26,"t":"2026-07-02T04:00:00Z","v":57036,"vw":80.687638},{"c":81.8138,"h":81.86,"l":80.94,"n":397,"o":80.94,"t":"2026-07-06T04:00:00Z","v":33543,"vw":81.661393},{"c":82.02,"h":82.589,"l":82.01,"n":312,"o":82.25,"t":"2026-07-07T04:00:00Z","v":24669,"vw":82.304856},{"c":80.47,"h":81.29,"l":80.29,"n":236,"o":81.29,"t":"2026-07-08T04:00:00Z","v":16083,"vw":80.532482},{"c":81.25,"h":81.42,"l":80.3,"n":277,"o":80.3,"t":"2026-07-09T04:00:00Z","v":77841,"vw":81.262675},{"c":81.5666,"h":82.13,"l":81.414,"n":242,"o":81.72,"t":"2026-07-10T04:00:00Z","v":5450,"vw":81.590406},{"c":82.1167,"h":82.1167,"l":81.55,"n":256,"o":82.045,"t":"2026-07-13T04:00:00Z","v":42677,"vw":82.044682},{"c":81.84,"h":82.51,"l":81.4546,"n":250,"o":81.54,"t":"2026-07-14T04:00:00Z","v":13058,"vw":82.090877},{"c":82.29,"h":82.78,"l":82,"n":141,"o":82.18,"t":"2026-07-15T04:00:00Z","v":5421,"vw":82.503463},{"c":83.18,"h":83.18,"l":82.51,"n":206,"o":82.51,"t":"2026-07-16T04:00:00Z","v":15192,"vw":82.992682},{"c":82.68,"h":83.1914,"l":82.61,"n":191,"o":82.83,"t":"2026-07-17T04:00:00Z","v":7604,"vw":82.842477},{"c":82.3962,"h":82.7,"l":82.115,"n":215,"o":82.7,"t":"2026-07-20T04:00:00Z","v":20087,"vw":82.30099},{"c":82.0551,"h":82.4,"l":82.03,"n":173,"o":82.03,"t":"2026-07-21T04:00:00Z","v":14787,"vw":82.178216},{"c":81.68,"h":82.04,"l":81.55,"n":159,"o":82.04,"t":"2026-07-22T04:00:00Z","v":13605,"vw":81.721597},{"c":81.26,"h":81.33,"l":80.91,"n":156,"o":81.17,"t":"2026-07-23T04:00:00Z","v":16129,"vw":81.137161},{"c":82.28,"h":82.3,"l":81.36,"n":200,"o":81.37,"t":"2026-07-24T04:00:00Z","v":40645,"vw":82.021623},{"c":83.32,"h":83.4,"l":82.96,"n":294,"o":82.96,"t":"2026-07-27T04:00:00Z","v":12750,"vw":83.212143},{"c":84.8251,"h":84.83,"l":83.77,"n":184,"o":83.77,"t":"2026-07-28T04:00:00Z","v":15023,"vw":84.410856},{"c":83.83,"h":84.55,"l":83.8,"n":241,"o":84.42,"t":"2026-07-29T04:00:00Z","v":22013,"vw":84.0067},{"c":83.58,"h":83.73,"l":82.57,"n":219,"o":83.73,"t":"2026-07-30T04:00:00Z","v":22821,"vw":83.277928},{"c":83.3477,"h":83.47,"l":83.055,"n":143,"o":83.2299,"t":"2026-07-31T04:00:00Z","v":5398,"vw":83.352153},{"c":84.08,"h":84.2699,"l":83.6901,"n":327,"o":83.93,"t":"2026-08-03T04:00:00Z","v":8689,"vw":83.940609},{"c":84.8188,"h":84.83,"l":84.4326,"n":177,"o":84.5,"t":"2026-08-04T04:00:00Z","v":11092,"vw":84.664403},{"c":84.8378,"h":85.38,"l":84.505,"n":167,"o":85.07,"t":"2026-08-05T04:00:00Z","v":7323,"vw":84.849133},{"c":84.482,"h":84.64,"l":84.27,"n":190,"o":84.6,"t":"2026-08-06T04:00:00Z","v":7835,"vw":84.423188},{"c":84.31,"h":84.6,"l":84.11,"n":200,"o":84.39,"t":"2026-08-07T04:00:00Z","v":12605,"vw":84.318923},{"c":84.29,"h":84.495,"l":84.11,"n":170,"o":84.11,"t":"2026-08-10T04:00:00Z","v":6227,"vw":84.274975},{"c":84.4246,"h":84.79,"l":84.17,"n":163,"o":84.17,"t":"2026-08-11T04:00:00Z","v":7642,"vw":84.614289},{"c":84.5403,"h":84.62,"l":84.09,"n":161,"o":84.4,"t":"2026-08-12T04:00:00Z","v":64331,"vw":84.574941},{"c":85.6403,"h":85.6403,"l":84.58,"n":228,"o":85,"t":"2026-08-13T04:00:00Z","v":7073,"vw":84.935739},{"c":85.38,"h":85.535,"l":85.24,"n":461,"o":85.29,"t":"2026-08-14T04:00:00Z","v":20148,"vw":85.378448},{"c":84.36,"h":85.49,"l":84.36,"n":144,"o":85.02,"t":"2026-08-17T04:00:00Z","v":6594,"vw":84.65316},{"c":84.549,"h":85.11,"l":84.549,"n":144,"o":84.67,"t":"2026-08-18T04:00:00Z","v":5501,"vw":84.900346},{"c":84.3551,"h":85.35,"l":84.2996,"n":175,"o":84.7,"t":"2026-08-19T04:00:00Z","v":5347,"vw":84.515654},{"c":83.79,"h":84.705,"l":83.79,"n":194,"o":84.11,"t":"2026-08-20T04:00:00Z","v":10919,"vw":84.329389},{"c":84.77,"h":84.97,"l":84.39,"n":257,"o":84.39,"t":"2026-08-21T04:00:00Z","v":14260,"vw":84.779211},{"c":85.57,"h":86,"l":85.37,"n":204,"o":85.68,"t":"2026-08-24T04:00:00Z","v":85525,"vw":85.608826},{"c":85.58,"h":85.6473,"l":85.11,"n":157,"o":85.54,"t":"2026-08-25T04:00:00Z","v":12227,"vw":85.327214},{"c":85.6841,"h":85.82,"l":85.6,"n":211,"o":85.6,"t":"2026-08-26T04:00:00Z","v":3433,"vw":85.683524},{"c":85.26,"h":85.7484,"l":85.22,"n":248,"o":85.22,"t":"2026-08-27T04:00:00Z","v":8476,"vw":85.387585},{"c":85.15,"h":85.69,"l":85.141,"n":244,"o":85.575,"t":"2026-08-28T04:00:00Z","v":8975,"vw":85.46111},{"c":84.52,"h":84.92,"l":84.51,"n":214,"o":84.92,"t":"2026-08-31T04:00:00Z","v":6828,"vw":84.582362},{"c":83.4739,"h":84.62,"l":83.441,"n":221,"o":84.25,"t":"2026-09-01T04:00:00Z","v":16681,"vw":83.598163},{"c":84.23,"h":84.95,"l":83.47,"n":253,"o":83.47,"t":"2026-09-02T04:00:00Z","v":10663,"vw":84.52341},{"c":86.03,"h":86.03,"l":84.92,"n":265,"o":84.92,"t":"2026-09-03T04:00:00Z","v":34568,"vw":85.673979},{"c":85.2135,"h":85.48,"l":85.11,"n":104,"o":85.11,"t":"2026-09-04T04:00:00Z","v":1970,"vw":85.345778},{"c":83.54,"h":84.7,"l":83.54,"n":330,"o":84.7,"t":"2026-09-08T04:00:00Z","v":29865,"vw":83.931107},{"c":82.85,"h":83.5,"l":82.84,"n":246,"o":83.31,"t":"2026-09-09T04:00:00Z","v":9640,"vw":83.056699},{"c":82.6,"h":82.9129,"l":82.41,"n":188,"o":82.66,"t":"2026-09-10T04:00:00Z","v":11885,"vw":82.720917},{"c":82.9791,"h":83.31,"l":82.8186,"n":280,"o":83.31,"t":"2026-09-11T04:00:00Z","v":7406,"vw":82.962935},{"c":83.3201,"h":83.72,"l":83.06,"n":182,"o":83.1,"t":"2026-09-14T04:00:00Z","v":8812,"vw":83.266446},{"c":82.54,"h":83.13,"l":82.45,"n":1985,"o":83.13,"t":"2026-09-15T04:00:00Z","v":1880814,"vw":82.716516},{"c":80.9898,"h":82.12,"l":80.2001,"n":300,"o":82,"t":"2026-09-16T04:00:00Z","v":21072,"vw":81.753951},{"c":81.08,"h":81.66,"l":80.929,"n":251,"o":81.66,"t":"2026-09-17T04:00:00Z","v":20375,"vw":81.286197},{"c":81.33,"h":81.4301,"l":80.7304,"n":346,"o":80.7304,"t":"2026-09-18T04:00:00Z","v":39910,"vw":81.205476},{"c":81.18,"h":81.69,"l":81.07,"n":388,"o":81.55,"t":"2026-09-21T04:00:00Z","v":34897,"vw":81.253096},{"c":79.7773,"h":80.45,"l":79.3901,"n":264,"o":80.45,"t":"2026-09-22T04:00:00Z","v":32346,"vw":79.873687},{"c":79.16,"h":80.07,"l":79.16,"n":256,"o":79.43,"t":"2026-09-23T04:00:00Z","v":22933,"vw":79.719217},{"c":78.96,"h":79.23,"l":78.61,"n":402,"o":79.23,"t":"2026-09-24T04:00:00Z","v":36412,"vw":78.869268},{"c":79.33,"h":79.42,"l":78.91,"n":236,"o":79.22,"t":"2026-09-25T04:00:00Z","v":21662,"vw":79.169625},{"c":78.34,"h":78.94,"l":78.235,"n":536,"o":78.94,"t":"2026-09-28T04:00:00Z","v":28463,"vw":78.418262},{"c":78.1299,"h":78.38,"l":77.8,"n":526,"o":78.38,"t":"2026-09-29T04:00:00Z","v":11954,"vw":78.070295},{"c":77.405,"h":78.069,"l":77.405,"n":607,"o":78.06,"t":"2026-09-30T04:00:00Z","v":21152,"vw":77.599377},{"c":77.67,"h":77.73,"l":76.91,"n":514,"o":77.31,"t":"2026-10-01T04:00:00Z","v":24385,"vw":77.300107},{"c":77.5397,"h":77.97,"l":77.3406,"n":743,"o":77.97,"t":"2026-10-02T04:00:00Z","v":24973,"vw":77.513467},{"c":78.18,"h":78.29,"l":77.3,"n":358,"o":77.58,"t":"2026-10-05T04:00:00Z","v":31943,"vw":77.930861},{"c":78.3,"h":78.73,"l":78.2105,"n":376,"o":78.3,"t":"2026-10-06T04:00:00Z","v":15308,"vw":78.464818},{"c":77.79,"h":77.89,"l":77.4401,"n":571,"o":77.5562,"t":"2026-10-07T04:00:00Z","v":45139,"vw":77.761939},{"c":78.69,"h":78.765,"l":77.455,"n":348,"o":77.49,"t":"2026-10-08T04:00:00Z","v":22859,"vw":78.469038},{"c":78.93,"h":79.11,"l":78.7,"n":245,"o":78.785,"t":"2026-10-09T04:00:00Z","v":18664,"vw":78.910851},{"c":79.3166,"h":79.55,"l":79.05,"n":447,"o":79.05,"t":"2026-10-12T04:00:00Z","v":29060,"vw":79.419821},{"c":79.0068,"h":79.8,"l":78.72,"n":424,"o":79.8,"t":"2026-10-13T04:00:00Z","v":23146,"vw":79.053537},{"c":78.3679,"h":78.46,"l":77.8543,"n":294,"o":78.46,"t":"2026-10-14T04:00:00Z","v":9281,"vw":78.094588},{"c":79.92,"h":80.02,"l":78.74,"n":274,"o":78.74,"t":"2026-10-15T04:00:00Z","v":14732,"vw":79.636912},{"c":80.1,"h":80.98,"l":79.6,"n":1431,"o":80.27,"t":"2026-10-16T04:00:00Z","v":1407622,"vw":79.891573},{"c":79.53,"h":79.89,"l":79.52,"n":247,"o":79.76,"t":"2026-10-19T04:00:00Z","v":25957,"vw":79.651952},{"c":80.7,"h":80.9999,"l":79.65,"n":404,"o":79.65,"t":"2026-10-20T04:00:00Z","v":12636,"vw":80.529958},{"c":81.18,"h":81.3,"l":80.62,"n":505,"o":80.95,"t":"2026-10-21T04:00:00Z","v":243206,"vw":81.287916},{"c":82.73,"h":82.75,"l":80.92,"n":353,"o":80.92,"t":"2026-10-22T04:00:00Z","v":32597,"vw":82.226042}],"volatilityBars":[{"c":81.69,"h":81.69,"l":81.55,"n":15,"o":81.55,"t":"2026-09-21T13:30:00Z","v":501,"vw":81.64417},{"c":81.21,"h":81.21,"l":81.07,"n":14,"o":81.07,"t":"2026-09-21T13:45:00Z","v":1446,"vw":81.131451},{"c":81.18,"h":81.18,"l":81.13,"n":9,"o":81.13,"t":"2026-09-21T14:00:00Z","v":1830,"vw":81.175},{"c":81.31,"h":81.31,"l":81.31,"n":3,"o":81.31,"t":"2026-09-21T14:15:00Z","v":735,"vw":81.31},{"c":81.21,"h":81.21,"l":81.21,"n":2,"o":81.21,"t":"2026-09-21T14:30:00Z","v":157,"vw":81.21},{"c":81.195,"h":81.195,"l":81.1855,"n":3,"o":81.1855,"t":"2026-09-21T14:45:00Z","v":4110,"vw":81.19025},{"c":81.28,"h":81.291,"l":81.2112,"n":28,"o":81.2112,"t":"2026-09-21T15:15:00Z","v":4412,"vw":81.224694},{"c":81.25,"h":81.25,"l":81.25,"n":1,"o":81.25,"t":"2026-09-21T15:30:00Z","v":2000,"vw":81.25},{"c":81.2722,"h":81.2722,"l":81.2722,"n":2,"o":81.2722,"t":"2026-09-21T15:45:00Z","v":138,"vw":81.2722},{"c":81.2601,"h":81.2601,"l":81.2601,"n":1,"o":81.2601,"t":"2026-09-21T16:00:00Z","v":100,"vw":81.2601},{"c":81.3384,"h":81.3384,"l":81.3384,"n":2,"o":81.3384,"t":"2026-09-21T16:15:00Z","v":108,"vw":81.3384},{"c":81.31,"h":81.31,"l":81.31,"n":2,"o":81.31,"t":"2026-09-21T16:30:00Z","v":1119,"vw":81.31},{"c":81.315,"h":81.315,"l":81.26,"n":4,"o":81.26,"t":"2026-09-21T16:45:00Z","v":1312,"vw":81.310769},{"c":81.25,"h":81.26,"l":81.24,"n":17,"o":81.26,"t":"2026-09-21T17:45:00Z","v":3069,"vw":81.253058},{"c":81.23,"h":81.37,"l":81.23,"n":7,"o":81.36,"t":"2026-09-21T18:00:00Z","v":1557,"vw":81.351753},{"c":81.28,"h":81.28,"l":81.235,"n":8,"o":81.24,"t":"2026-09-21T18:15:00Z","v":1383,"vw":81.244286},{"c":81.325,"h":81.39,"l":81.325,"n":2,"o":81.39,"t":"2026-09-21T18:45:00Z","v":347,"vw":81.371268},{"c":81.45,"h":81.45,"l":81.445,"n":6,"o":81.45,"t":"2026-09-21T19:00:00Z","v":1302,"vw":81.448846},{"c":81.34,"h":81.34,"l":81.335,"n":6,"o":81.34,"t":"2026-09-21T19:15:00Z","v":1304,"vw":81.339615},{"c":81.2371,"h":81.2371,"l":81.2371,"n":1,"o":81.2371,"t":"2026-09-21T19:30:00Z","v":1750,"vw":81.2371},{"c":81.18,"h":81.25,"l":81.14,"n":30,"o":81.25,"t":"2026-09-21T19:45:00Z","v":3998,"vw":81.199452},{"c":80.45,"h":80.45,"l":80.45,"n":1,"o":80.45,"t":"2026-09-22T14:00:00Z","v":100,"vw":80.45},{"c":79.955,"h":79.9978,"l":79.955,"n":2,"o":79.9978,"t":"2026-09-22T14:15:00Z","v":308,"vw":79.982792},{"c":79.635,"h":79.635,"l":79.635,"n":1,"o":79.635,"t":"2026-09-22T15:00:00Z","v":101,"vw":79.635},{"c":79.605,"h":79.605,"l":79.605,"n":1,"o":79.605,"t":"2026-09-22T15:15:00Z","v":183,"vw":79.605},{"c":79.52,"h":79.52,"l":79.3901,"n":19,"o":79.425,"t":"2026-09-22T15:30:00Z","v":1825,"vw":79.440238},{"c":79.885,"h":79.895,"l":79.885,"n":3,"o":79.895,"t":"2026-09-22T16:30:00Z","v":476,"vw":79.89},{"c":79.8,"h":79.86,"l":79.7703,"n":8,"o":79.7703,"t":"2026-09-22T17:15:00Z","v":3432,"vw":79.781367},{"c":79.89,"h":79.89,"l":79.89,"n":12,"o":79.89,"t":"2026-09-22T17:30:00Z","v":3745,"vw":79.89},{"c":79.9324,"h":79.9324,"l":79.9324,"n":2,"o":79.9324,"t":"2026-09-22T17:45:00Z","v":119,"vw":79.9324},{"c":80.04,"h":80.07,"l":79.98,"n":10,"o":80.06,"t":"2026-09-22T18:00:00Z","v":2150,"vw":79.999146},{"c":79.96,"h":79.96,"l":79.96,"n":1,"o":79.96,"t":"2026-09-22T18:30:00Z","v":639,"vw":79.96},{"c":79.8601,"h":79.98,"l":79.8601,"n":8,"o":79.91,"t":"2026-09-22T18:45:00Z","v":1247,"vw":79.920535},{"c":79.925,"h":79.925,"l":79.925,"n":5,"o":79.925,"t":"2026-09-22T19:00:00Z","v":250,"vw":79.925},{"c":79.95,"h":79.95,"l":79.91,"n":3,"o":79.91,"t":"2026-09-22T19:15:00Z","v":15638,"vw":79.910316},{"c":80.01,"h":80.01,"l":80.01,"n":1,"o":80.01,"t":"2026-09-22T23:00:00Z","v":100,"vw":80.01},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-09-23T12:15:00Z","v":200,"vw":82},{"c":79.73,"h":79.75,"l":79.43,"n":31,"o":79.43,"t":"2026-09-23T13:30:00Z","v":9173,"vw":79.728708},{"c":79.84,"h":79.84,"l":79.665,"n":16,"o":79.6651,"t":"2026-09-23T13:45:00Z","v":3185,"vw":79.724345},{"c":79.87,"h":80.07,"l":79.87,"n":7,"o":80.02,"t":"2026-09-23T14:15:00Z","v":2584,"vw":80.005219},{"c":79.94,"h":79.94,"l":79.94,"n":1,"o":79.94,"t":"2026-09-23T14:30:00Z","v":149,"vw":79.94},{"c":79.81,"h":79.81,"l":79.81,"n":1,"o":79.81,"t":"2026-09-23T14:45:00Z","v":100,"vw":79.81},{"c":79.8072,"h":79.8072,"l":79.8072,"n":1,"o":79.8072,"t":"2026-09-23T15:15:00Z","v":154,"vw":79.8072},{"c":79.745,"h":79.7821,"l":79.73,"n":14,"o":79.73,"t":"2026-09-23T15:30:00Z","v":542,"vw":79.750009},{"c":79.7962,"h":79.7962,"l":79.7962,"n":1,"o":79.7962,"t":"2026-09-23T16:30:00Z","v":506,"vw":79.7962},{"c":79.6432,"h":79.6432,"l":79.6432,"n":4,"o":79.6432,"t":"2026-09-23T17:00:00Z","v":329,"vw":79.6432},{"c":79.74,"h":79.74,"l":79.74,"n":8,"o":79.74,"t":"2026-09-23T17:30:00Z","v":722,"vw":79.74},{"c":79.65,"h":79.65,"l":79.65,"n":10,"o":79.65,"t":"2026-09-23T17:45:00Z","v":393,"vw":79.65},{"c":79.46,"h":79.46,"l":79.46,"n":2,"o":79.46,"t":"2026-09-23T18:30:00Z","v":101,"vw":79.46},{"c":79.435,"h":79.435,"l":79.435,"n":1,"o":79.435,"t":"2026-09-23T18:45:00Z","v":943,"vw":79.435},{"c":79.395,"h":79.431,"l":79.35,"n":6,"o":79.35,"t":"2026-09-23T19:30:00Z","v":1192,"vw":79.36842},{"c":79.16,"h":79.23,"l":79.16,"n":7,"o":79.23,"t":"2026-09-23T19:45:00Z","v":418,"vw":79.197995},{"c":79.23,"h":79.23,"l":79.23,"n":5,"o":79.23,"t":"2026-09-24T13:30:00Z","v":124,"vw":79.23},{"c":79.19,"h":79.21,"l":79.095,"n":31,"o":79.13,"t":"2026-09-24T14:15:00Z","v":6370,"vw":79.151963},{"c":78.995,"h":79.057,"l":78.94,"n":13,"o":79.057,"t":"2026-09-24T14:30:00Z","v":791,"vw":78.987959},{"c":78.7707,"h":78.91,"l":78.77,"n":5,"o":78.91,"t":"2026-09-24T14:45:00Z","v":875,"vw":78.787439},{"c":78.6149,"h":78.6149,"l":78.6149,"n":2,"o":78.6149,"t":"2026-09-24T15:15:00Z","v":727,"vw":78.6149},{"c":78.61,"h":78.695,"l":78.61,"n":58,"o":78.665,"t":"2026-09-24T15:30:00Z","v":8839,"vw":78.628953},{"c":78.66,"h":78.66,"l":78.62,"n":6,"o":78.62,"t":"2026-09-24T15:45:00Z","v":413,"vw":78.646667},{"c":78.8364,"h":78.8364,"l":78.8364,"n":1,"o":78.8364,"t":"2026-09-24T16:15:00Z","v":365,"vw":78.8364},{"c":78.955,"h":78.955,"l":78.95,"n":3,"o":78.95,"t":"2026-09-24T16:30:00Z","v":4746,"vw":78.953522},{"c":78.81,"h":78.81,"l":78.755,"n":11,"o":78.755,"t":"2026-09-24T17:15:00Z","v":4130,"vw":78.783911},{"c":78.85,"h":78.85,"l":78.71,"n":3,"o":78.71,"t":"2026-09-24T17:30:00Z","v":624,"vw":78.825221},{"c":78.9,"h":78.9,"l":78.9,"n":2,"o":78.9,"t":"2026-09-24T17:45:00Z","v":153,"vw":78.9},{"c":78.9599,"h":78.9599,"l":78.9599,"n":4,"o":78.9599,"t":"2026-09-24T18:30:00Z","v":174,"vw":78.9599},{"c":78.9,"h":78.9,"l":78.9,"n":1,"o":78.9,"t":"2026-09-24T19:15:00Z","v":238,"vw":78.9},{"c":78.96,"h":79.01,"l":78.89,"n":47,"o":78.99,"t":"2026-09-24T19:45:00Z","v":5504,"vw":78.938514},{"c":79.22,"h":79.22,"l":79.22,"n":14,"o":79.22,"t":"2026-09-25T13:30:00Z","v":698,"vw":79.22},{"c":78.98,"h":78.98,"l":78.98,"n":2,"o":78.98,"t":"2026-09-25T14:00:00Z","v":989,"vw":78.98},{"c":78.9702,"h":79.05,"l":78.9566,"n":4,"o":78.9566,"t":"2026-09-25T14:15:00Z","v":1564,"vw":78.979694},{"c":79.13,"h":79.13,"l":79.13,"n":1,"o":79.13,"t":"2026-09-25T14:30:00Z","v":334,"vw":79.13},{"c":78.995,"h":78.995,"l":78.995,"n":2,"o":78.995,"t":"2026-09-25T15:00:00Z","v":284,"vw":78.995},{"c":78.91,"h":78.91,"l":78.91,"n":1,"o":78.91,"t":"2026-09-25T15:15:00Z","v":106,"vw":78.91},{"c":79.015,"h":79.0688,"l":78.9704,"n":17,"o":78.9704,"t":"2026-09-25T15:30:00Z","v":6627,"vw":79.012328},{"c":79.275,"h":79.275,"l":79.275,"n":7,"o":79.275,"t":"2026-09-25T16:00:00Z","v":448,"vw":79.275},{"c":79.4099,"h":79.4099,"l":79.36,"n":3,"o":79.36,"t":"2026-09-25T16:15:00Z","v":2250,"vw":79.404578},{"c":79.42,"h":79.42,"l":79.325,"n":8,"o":79.36,"t":"2026-09-25T16:30:00Z","v":4453,"vw":79.329964},{"c":79.27,"h":79.27,"l":79.27,"n":2,"o":79.27,"t":"2026-09-25T16:45:00Z","v":117,"vw":79.27},{"c":79.3312,"h":79.3312,"l":79.3312,"n":1,"o":79.3312,"t":"2026-09-25T17:15:00Z","v":225,"vw":79.3312},{"c":79.3536,"h":79.3536,"l":79.3536,"n":2,"o":79.3536,"t":"2026-09-25T18:00:00Z","v":425,"vw":79.3536},{"c":79.35,"h":79.35,"l":79.35,"n":4,"o":79.35,"t":"2026-09-25T18:15:00Z","v":465,"vw":79.35},{"c":79.37,"h":79.37,"l":79.37,"n":1,"o":79.37,"t":"2026-09-25T19:00:00Z","v":136,"vw":79.37},{"c":79.28,"h":79.28,"l":79.24,"n":2,"o":79.24,"t":"2026-09-25T19:45:00Z","v":561,"vw":79.24713},{"c":79.33,"h":79.33,"l":79.33,"n":3,"o":79.33,"t":"2026-09-25T20:00:00Z","v":158,"vw":79.33},{"c":78.92,"h":78.94,"l":78.92,"n":30,"o":78.94,"t":"2026-09-28T13:30:00Z","v":1182,"vw":78.928558},{"c":78.84,"h":78.84,"l":78.84,"n":2,"o":78.84,"t":"2026-09-28T14:00:00Z","v":190,"vw":78.84},{"c":78.7705,"h":78.7705,"l":78.7705,"n":3,"o":78.7705,"t":"2026-09-28T14:30:00Z","v":615,"vw":78.7705},{"c":78.53,"h":78.53,"l":78.53,"n":5,"o":78.53,"t":"2026-09-28T14:45:00Z","v":1018,"vw":78.53},{"c":78.5,"h":78.58,"l":78.5,"n":28,"o":78.5134,"t":"2026-09-28T15:15:00Z","v":4356,"vw":78.555621},{"c":78.5052,"h":78.695,"l":78.5052,"n":11,"o":78.695,"t":"2026-09-28T16:30:00Z","v":939,"vw":78.600186},{"c":78.5,"h":78.5,"l":78.5,"n":3,"o":78.5,"t":"2026-09-28T17:00:00Z","v":127,"vw":78.5},{"c":78.5,"h":78.5662,"l":78.5,"n":21,"o":78.5662,"t":"2026-09-28T17:30:00Z","v":2247,"vw":78.513614},{"c":78.61,"h":78.61,"l":78.5261,"n":5,"o":78.57,"t":"2026-09-28T17:45:00Z","v":498,"vw":78.573142},{"c":78.325,"h":78.325,"l":78.325,"n":1,"o":78.325,"t":"2026-09-28T19:30:00Z","v":125,"vw":78.325},{"c":78.34,"h":78.34,"l":78.235,"n":22,"o":78.305,"t":"2026-09-28T19:45:00Z","v":13517,"vw":78.281859},{"c":78.38,"h":78.38,"l":78.38,"n":5,"o":78.38,"t":"2026-09-29T13:30:00Z","v":224,"vw":78.38},{"c":78.2,"h":78.2,"l":78.2,"n":7,"o":78.2,"t":"2026-09-29T13:45:00Z","v":270,"vw":78.2},{"c":78.24,"h":78.2515,"l":78.2076,"n":4,"o":78.2076,"t":"2026-09-29T14:00:00Z","v":777,"vw":78.223028},{"c":78.36,"h":78.36,"l":78.3202,"n":6,"o":78.3202,"t":"2026-09-29T14:15:00Z","v":305,"vw":78.338905},{"c":77.98,"h":78.076,"l":77.98,"n":5,"o":78.076,"t":"2026-09-29T14:30:00Z","v":952,"vw":78.046514},{"c":77.94,"h":77.96,"l":77.899,"n":13,"o":77.899,"t":"2026-09-29T15:30:00Z","v":825,"vw":77.936843},{"c":77.84,"h":77.84,"l":77.84,"n":4,"o":77.84,"t":"2026-09-29T15:45:00Z","v":124,"vw":77.84},{"c":77.8,"h":77.8,"l":77.8,"n":1,"o":77.8,"t":"2026-09-29T16:30:00Z","v":100,"vw":77.8},{"c":77.83,"h":77.83,"l":77.83,"n":4,"o":77.83,"t":"2026-09-29T16:45:00Z","v":138,"vw":77.83},{"c":77.885,"h":77.94,"l":77.885,"n":20,"o":77.92,"t":"2026-09-29T17:45:00Z","v":1047,"vw":77.912145},{"c":77.95,"h":77.95,"l":77.92,"n":20,"o":77.92,"t":"2026-09-29T18:00:00Z","v":782,"vw":77.94162},{"c":78.1432,"h":78.1432,"l":78.07,"n":11,"o":78.07,"t":"2026-09-29T18:30:00Z","v":410,"vw":78.094261},{"c":78.06,"h":78.06,"l":78.06,"n":1,"o":78.06,"t":"2026-09-29T19:00:00Z","v":100,"vw":78.06},{"c":78.075,"h":78.14,"l":78.05,"n":7,"o":78.14,"t":"2026-09-29T19:15:00Z","v":409,"vw":78.09625},{"c":78.1525,"h":78.1849,"l":78.1525,"n":20,"o":78.1849,"t":"2026-09-29T19:45:00Z","v":907,"vw":78.170507},{"c":78.06,"h":78.06,"l":78.06,"n":7,"o":78.06,"t":"2026-09-30T13:30:00Z","v":185,"vw":78.06},{"c":77.9961,"h":77.9961,"l":77.9961,"n":1,"o":77.9961,"t":"2026-09-30T14:45:00Z","v":114,"vw":77.9961},{"c":78.069,"h":78.069,"l":78.069,"n":6,"o":78.069,"t":"2026-09-30T15:00:00Z","v":1043,"vw":78.069},{"c":77.825,"h":77.825,"l":77.825,"n":13,"o":77.825,"t":"2026-09-30T15:30:00Z","v":978,"vw":77.825},{"c":77.89,"h":77.89,"l":77.89,"n":1,"o":77.89,"t":"2026-09-30T16:15:00Z","v":329,"vw":77.89},{"c":77.636,"h":77.6528,"l":77.636,"n":6,"o":77.6528,"t":"2026-09-30T17:45:00Z","v":268,"vw":77.644432},{"c":77.6336,"h":77.6336,"l":77.6336,"n":2,"o":77.6336,"t":"2026-09-30T18:00:00Z","v":569,"vw":77.6336},{"c":77.5599,"h":77.5599,"l":77.5599,"n":1,"o":77.5599,"t":"2026-09-30T18:30:00Z","v":100,"vw":77.5599},{"c":77.59,"h":77.59,"l":77.59,"n":6,"o":77.59,"t":"2026-09-30T19:00:00Z","v":193,"vw":77.59},{"c":77.405,"h":77.61,"l":77.405,"n":117,"o":77.575,"t":"2026-09-30T19:45:00Z","v":14057,"vw":77.53296},{"c":77.41,"h":77.41,"l":77.41,"n":8,"o":77.41,"t":"2026-10-01T12:15:00Z","v":3977,"vw":77.41},{"c":77.31,"h":77.31,"l":77.31,"n":11,"o":77.31,"t":"2026-10-01T13:30:00Z","v":374,"vw":77.31},{"c":77.5299,"h":77.5299,"l":77.5299,"n":5,"o":77.5299,"t":"2026-10-01T13:45:00Z","v":219,"vw":77.5299},{"c":76.9944,"h":76.9944,"l":76.9944,"n":3,"o":76.9944,"t":"2026-10-01T14:00:00Z","v":210,"vw":76.9944},{"c":77,"h":77,"l":77,"n":3,"o":77,"t":"2026-10-01T14:15:00Z","v":291,"vw":77},{"c":76.91,"h":76.91,"l":76.91,"n":1,"o":76.91,"t":"2026-10-01T15:00:00Z","v":3554,"vw":76.91},{"c":77.07,"h":77.075,"l":77.03,"n":20,"o":77.075,"t":"2026-10-01T15:30:00Z","v":2649,"vw":77.055214},{"c":77.08,"h":77.08,"l":77.08,"n":5,"o":77.08,"t":"2026-10-01T15:45:00Z","v":136,"vw":77.08},{"c":77.455,"h":77.455,"l":77.455,"n":4,"o":77.455,"t":"2026-10-01T17:00:00Z","v":1890,"vw":77.455},{"c":77.5289,"h":77.55,"l":77.5,"n":11,"o":77.5,"t":"2026-10-01T17:15:00Z","v":2817,"vw":77.520078},{"c":77.515,"h":77.515,"l":77.51,"n":4,"o":77.51,"t":"2026-10-01T18:00:00Z","v":343,"vw":77.513452},{"c":77.5,"h":77.58,"l":77.49,"n":29,"o":77.57,"t":"2026-10-01T18:15:00Z","v":1306,"vw":77.549},{"c":77.56,"h":77.56,"l":77.465,"n":16,"o":77.465,"t":"2026-10-01T18:30:00Z","v":439,"vw":77.507601},{"c":77.73,"h":77.73,"l":77.66,"n":7,"o":77.66,"t":"2026-10-01T19:30:00Z","v":1273,"vw":77.671957},{"c":77.67,"h":77.68,"l":77.67,"n":7,"o":77.67,"t":"2026-10-01T19:45:00Z","v":1000,"vw":77.672028},{"c":77.66,"h":77.66,"l":77.66,"n":19,"o":77.66,"t":"2026-10-02T11:15:00Z","v":514,"vw":77.66},{"c":77.67,"h":77.67,"l":77.67,"n":8,"o":77.67,"t":"2026-10-02T11:45:00Z","v":507,"vw":77.67},{"c":77.92,"h":77.97,"l":77.92,"n":15,"o":77.97,"t":"2026-10-02T13:30:00Z","v":431,"vw":77.956772},{"c":77.82,"h":77.82,"l":77.82,"n":1,"o":77.82,"t":"2026-10-02T14:00:00Z","v":1774,"vw":77.82},{"c":77.8846,"h":77.8846,"l":77.8846,"n":2,"o":77.8846,"t":"2026-10-02T14:15:00Z","v":229,"vw":77.8846},{"c":77.3406,"h":77.3406,"l":77.3406,"n":5,"o":77.3406,"t":"2026-10-02T15:15:00Z","v":252,"vw":77.3406},{"c":77.465,"h":77.5197,"l":77.465,"n":20,"o":77.4877,"t":"2026-10-02T15:30:00Z","v":5604,"vw":77.488817},{"c":77.4,"h":77.4,"l":77.4,"n":1,"o":77.4,"t":"2026-10-02T16:30:00Z","v":7113,"vw":77.4},{"c":77.61,"h":77.61,"l":77.61,"n":2,"o":77.61,"t":"2026-10-02T16:45:00Z","v":507,"vw":77.61},{"c":77.6966,"h":77.6996,"l":77.68,"n":4,"o":77.68,"t":"2026-10-02T18:30:00Z","v":455,"vw":77.694011},{"c":77.6183,"h":77.6183,"l":77.6183,"n":2,"o":77.6183,"t":"2026-10-02T19:00:00Z","v":129,"vw":77.6183},{"c":77.63,"h":77.63,"l":77.63,"n":2,"o":77.63,"t":"2026-10-02T19:15:00Z","v":163,"vw":77.63},{"c":77.63,"h":77.63,"l":77.63,"n":4,"o":77.63,"t":"2026-10-02T19:30:00Z","v":144,"vw":77.63},{"c":77.5,"h":77.5,"l":77.5,"n":4,"o":77.5,"t":"2026-10-02T19:45:00Z","v":224,"vw":77.5},{"c":77.64,"h":77.64,"l":77.64,"n":1,"o":77.64,"t":"2026-10-02T23:45:00Z","v":100,"vw":77.64},{"c":77.5054,"h":77.58,"l":77.5054,"n":11,"o":77.58,"t":"2026-10-05T13:30:00Z","v":2345,"vw":77.557896},{"c":77.3,"h":77.3,"l":77.3,"n":1,"o":77.3,"t":"2026-10-05T13:45:00Z","v":100,"vw":77.3},{"c":77.8,"h":77.8,"l":77.8,"n":3,"o":77.8,"t":"2026-10-05T14:00:00Z","v":240,"vw":77.8},{"c":77.75,"h":77.75,"l":77.75,"n":2,"o":77.75,"t":"2026-10-05T14:30:00Z","v":113,"vw":77.75},{"c":77.765,"h":77.78,"l":77.6701,"n":34,"o":77.735,"t":"2026-10-05T15:00:00Z","v":10705,"vw":77.73792},{"c":77.88,"h":77.88,"l":77.88,"n":1,"o":77.88,"t":"2026-10-05T15:15:00Z","v":100,"vw":77.88},{"c":77.94,"h":77.94,"l":77.895,"n":2,"o":77.895,"t":"2026-10-05T15:45:00Z","v":347,"vw":77.907968},{"c":78.06,"h":78.06,"l":78.0159,"n":6,"o":78.0159,"t":"2026-10-05T16:45:00Z","v":336,"vw":78.035242},{"c":78.02,"h":78.02,"l":78.02,"n":1,"o":78.02,"t":"2026-10-05T17:15:00Z","v":159,"vw":78.02},{"c":78.0083,"h":78.0083,"l":78.0083,"n":1,"o":78.0083,"t":"2026-10-05T17:30:00Z","v":100,"vw":78.0083},{"c":78.18,"h":78.18,"l":78.18,"n":10,"o":78.18,"t":"2026-10-05T18:45:00Z","v":472,"vw":78.18},{"c":78.29,"h":78.29,"l":78.2526,"n":5,"o":78.2526,"t":"2026-10-05T19:15:00Z","v":305,"vw":78.277533},{"c":78.29,"h":78.29,"l":78.21,"n":5,"o":78.21,"t":"2026-10-05T19:30:00Z","v":561,"vw":78.269483},{"c":78.12,"h":78.121,"l":78.095,"n":12,"o":78.095,"t":"2026-10-05T19:45:00Z","v":13464,"vw":78.119401},{"c":78.18,"h":78.18,"l":78.18,"n":3,"o":78.18,"t":"2026-10-05T20:00:00Z","v":236,"vw":78.18},{"c":78.29,"h":78.3,"l":78.29,"n":5,"o":78.3,"t":"2026-10-06T13:30:00Z","v":529,"vw":78.297996},{"c":78.28,"h":78.28,"l":78.28,"n":3,"o":78.28,"t":"2026-10-06T13:45:00Z","v":133,"vw":78.28},{"c":78.63,"h":78.63,"l":78.63,"n":4,"o":78.63,"t":"2026-10-06T14:00:00Z","v":107,"vw":78.63},{"c":78.73,"h":78.73,"l":78.555,"n":11,"o":78.555,"t":"2026-10-06T14:30:00Z","v":526,"vw":78.668269},{"c":78.68,"h":78.68,"l":78.68,"n":1,"o":78.68,"t":"2026-10-06T14:45:00Z","v":100,"vw":78.68},{"c":78.6004,"h":78.6004,"l":78.6004,"n":4,"o":78.6004,"t":"2026-10-06T15:00:00Z","v":126,"vw":78.6004},{"c":78.64,"h":78.64,"l":78.64,"n":2,"o":78.64,"t":"2026-10-06T15:15:00Z","v":143,"vw":78.64},{"c":78.625,"h":78.6513,"l":78.625,"n":19,"o":78.6513,"t":"2026-10-06T15:30:00Z","v":1482,"vw":78.632564},{"c":78.64,"h":78.64,"l":78.64,"n":2,"o":78.64,"t":"2026-10-06T15:45:00Z","v":1180,"vw":78.64},{"c":78.47,"h":78.47,"l":78.47,"n":1,"o":78.47,"t":"2026-10-06T16:00:00Z","v":325,"vw":78.47},{"c":78.3,"h":78.385,"l":78.3,"n":3,"o":78.385,"t":"2026-10-06T16:45:00Z","v":306,"vw":78.355921},{"c":78.295,"h":78.295,"l":78.295,"n":1,"o":78.295,"t":"2026-10-06T17:00:00Z","v":110,"vw":78.295},{"c":78.2451,"h":78.2451,"l":78.2451,"n":1,"o":78.2451,"t":"2026-10-06T17:15:00Z","v":668,"vw":78.2451},{"c":78.265,"h":78.265,"l":78.2105,"n":2,"o":78.2105,"t":"2026-10-06T18:30:00Z","v":328,"vw":78.231768},{"c":78.265,"h":78.265,"l":78.265,"n":7,"o":78.265,"t":"2026-10-06T19:15:00Z","v":187,"vw":78.265},{"c":78.2672,"h":78.2672,"l":78.2374,"n":8,"o":78.2374,"t":"2026-10-06T19:30:00Z","v":605,"vw":78.247729},{"c":78.3,"h":78.3,"l":78.3,"n":3,"o":78.3,"t":"2026-10-06T20:00:00Z","v":117,"vw":78.3},{"c":78.5,"h":78.5,"l":78.5,"n":13,"o":78.5,"t":"2026-10-06T20:45:00Z","v":5981,"vw":78.5},{"c":77.5562,"h":77.5562,"l":77.5562,"n":4,"o":77.5562,"t":"2026-10-07T13:45:00Z","v":252,"vw":77.5562},{"c":77.7,"h":77.8,"l":77.63,"n":5,"o":77.8,"t":"2026-10-07T14:15:00Z","v":1776,"vw":77.673371},{"c":77.4401,"h":77.4401,"l":77.4401,"n":2,"o":77.4401,"t":"2026-10-07T14:30:00Z","v":101,"vw":77.4401},{"c":77.51,"h":77.51,"l":77.51,"n":2,"o":77.51,"t":"2026-10-07T14:45:00Z","v":126,"vw":77.51},{"c":77.4976,"h":77.4999,"l":77.4876,"n":20,"o":77.4999,"t":"2026-10-07T15:30:00Z","v":712,"vw":77.496129},{"c":77.855,"h":77.855,"l":77.855,"n":8,"o":77.855,"t":"2026-10-07T16:30:00Z","v":228,"vw":77.855},{"c":77.89,"h":77.89,"l":77.89,"n":3,"o":77.89,"t":"2026-10-07T17:00:00Z","v":601,"vw":77.89},{"c":77.83,"h":77.83,"l":77.83,"n":19,"o":77.83,"t":"2026-10-07T17:30:00Z","v":3205,"vw":77.83},{"c":77.874,"h":77.874,"l":77.874,"n":2,"o":77.874,"t":"2026-10-07T18:15:00Z","v":308,"vw":77.874},{"c":77.815,"h":77.815,"l":77.76,"n":4,"o":77.76,"t":"2026-10-07T18:30:00Z","v":14503,"vw":77.760436},{"c":77.79,"h":77.79,"l":77.79,"n":2,"o":77.79,"t":"2026-10-07T19:15:00Z","v":158,"vw":77.79},{"c":77.8061,"h":77.8061,"l":77.8061,"n":2,"o":77.8061,"t":"2026-10-07T19:30:00Z","v":361,"vw":77.8061},{"c":77.79,"h":77.8,"l":77.75,"n":37,"o":77.7501,"t":"2026-10-07T19:45:00Z","v":1962,"vw":77.774227},{"c":77.79,"h":77.79,"l":77.79,"n":6,"o":77.79,"t":"2026-10-07T20:00:00Z","v":16161,"vw":77.79},{"c":77.8,"h":77.8,"l":77.8,"n":3,"o":77.8,"t":"2026-10-08T11:15:00Z","v":993,"vw":77.8},{"c":77.49,"h":77.49,"l":77.49,"n":5,"o":77.49,"t":"2026-10-08T13:30:00Z","v":1358,"vw":77.49},{"c":77.735,"h":77.735,"l":77.735,"n":1,"o":77.735,"t":"2026-10-08T13:45:00Z","v":175,"vw":77.735},{"c":77.6,"h":77.6,"l":77.6,"n":4,"o":77.6,"t":"2026-10-08T15:00:00Z","v":141,"vw":77.6},{"c":77.455,"h":77.455,"l":77.455,"n":1,"o":77.455,"t":"2026-10-08T15:15:00Z","v":301,"vw":77.455},{"c":77.505,"h":77.505,"l":77.505,"n":1,"o":77.505,"t":"2026-10-08T15:30:00Z","v":400,"vw":77.505},{"c":78.29,"h":78.29,"l":78.29,"n":4,"o":78.29,"t":"2026-10-08T16:45:00Z","v":909,"vw":78.29},{"c":78.52,"h":78.52,"l":78.52,"n":1,"o":78.52,"t":"2026-10-08T17:15:00Z","v":150,"vw":78.52},{"c":78.51,"h":78.64,"l":78.51,"n":16,"o":78.6191,"t":"2026-10-08T18:00:00Z","v":14715,"vw":78.617336},{"c":78.51,"h":78.51,"l":78.51,"n":2,"o":78.51,"t":"2026-10-08T18:15:00Z","v":125,"vw":78.51},{"c":78.71,"h":78.71,"l":78.71,"n":4,"o":78.71,"t":"2026-10-08T19:30:00Z","v":153,"vw":78.71},{"c":78.765,"h":78.765,"l":78.76,"n":19,"o":78.76,"t":"2026-10-08T19:45:00Z","v":862,"vw":78.761324},{"c":78.69,"h":78.69,"l":78.69,"n":5,"o":78.69,"t":"2026-10-08T20:00:00Z","v":238,"vw":78.69},{"c":78.7516,"h":78.785,"l":78.7,"n":4,"o":78.785,"t":"2026-10-09T14:30:00Z","v":512,"vw":78.755228},{"c":78.835,"h":78.835,"l":78.835,"n":1,"o":78.835,"t":"2026-10-09T14:45:00Z","v":1200,"vw":78.835},{"c":78.7655,"h":78.7655,"l":78.7655,"n":2,"o":78.7655,"t":"2026-10-09T15:00:00Z","v":127,"vw":78.7655},{"c":79.0099,"h":79.0099,"l":79.0099,"n":1,"o":79.0099,"t":"2026-10-09T15:15:00Z","v":126,"vw":79.0099},{"c":78.8482,"h":78.9,"l":78.8482,"n":18,"o":78.87,"t":"2026-10-09T15:30:00Z","v":8087,"vw":78.869428},{"c":79.019,"h":79.019,"l":79.019,"n":8,"o":79.019,"t":"2026-10-09T16:30:00Z","v":281,"vw":79.019},{"c":78.8793,"h":78.8793,"l":78.8793,"n":2,"o":78.8793,"t":"2026-10-09T17:15:00Z","v":311,"vw":78.8793},{"c":78.98,"h":78.98,"l":78.95,"n":5,"o":78.95,"t":"2026-10-09T17:30:00Z","v":372,"vw":78.964483},{"c":78.965,"h":78.965,"l":78.965,"n":2,"o":78.965,"t":"2026-10-09T18:30:00Z","v":207,"vw":78.965},{"c":79.11,"h":79.11,"l":79.11,"n":3,"o":79.11,"t":"2026-10-09T19:00:00Z","v":376,"vw":79.11},{"c":79.02,"h":79.03,"l":79,"n":14,"o":79,"t":"2026-10-09T19:15:00Z","v":2536,"vw":79.010135},{"c":79.03,"h":79.06,"l":78.96,"n":11,"o":79.06,"t":"2026-10-09T19:30:00Z","v":1382,"vw":78.99273},{"c":78.93,"h":79.02,"l":78.93,"n":11,"o":79.02,"t":"2026-10-09T19:45:00Z","v":1037,"vw":78.98013},{"c":79.05,"h":79.05,"l":79.05,"n":7,"o":79.05,"t":"2026-10-12T13:30:00Z","v":110,"vw":79.05},{"c":79.34,"h":79.34,"l":79.34,"n":8,"o":79.34,"t":"2026-10-12T14:45:00Z","v":226,"vw":79.34},{"c":79.55,"h":79.55,"l":79.49,"n":25,"o":79.49,"t":"2026-10-12T15:30:00Z","v":12332,"vw":79.517908},{"c":79.36,"h":79.46,"l":79.36,"n":5,"o":79.46,"t":"2026-10-12T15:45:00Z","v":1237,"vw":79.396755},{"c":79.4517,"h":79.4517,"l":79.39,"n":3,"o":79.39,"t":"2026-10-12T16:00:00Z","v":1231,"vw":79.434759},{"c":79.3729,"h":79.52,"l":79.3729,"n":6,"o":79.52,"t":"2026-10-12T16:15:00Z","v":712,"vw":79.39538},{"c":79.4601,"h":79.4601,"l":79.4601,"n":1,"o":79.4601,"t":"2026-10-12T17:00:00Z","v":126,"vw":79.4601},{"c":79.3194,"h":79.3194,"l":79.3194,"n":1,"o":79.3194,"t":"2026-10-12T18:00:00Z","v":264,"vw":79.3194},{"c":79.305,"h":79.39,"l":79.26,"n":16,"o":79.3026,"t":"2026-10-12T18:15:00Z","v":8626,"vw":79.302514},{"c":79.31,"h":79.31,"l":79.31,"n":3,"o":79.31,"t":"2026-10-12T18:30:00Z","v":251,"vw":79.31},{"c":79.2668,"h":79.2668,"l":79.2668,"n":2,"o":79.2668,"t":"2026-10-12T19:15:00Z","v":156,"vw":79.2668},{"c":79.33,"h":79.365,"l":79.33,"n":11,"o":79.365,"t":"2026-10-12T19:45:00Z","v":548,"vw":79.349712},{"c":79.465,"h":79.8,"l":79.465,"n":12,"o":79.8,"t":"2026-10-13T13:30:00Z","v":1020,"vw":79.710172},{"c":78.825,"h":78.895,"l":78.72,"n":14,"o":78.895,"t":"2026-10-13T14:00:00Z","v":7552,"vw":78.835196},{"c":79.09,"h":79.09,"l":78.8501,"n":3,"o":78.8501,"t":"2026-10-13T14:15:00Z","v":2164,"vw":78.866737},{"c":79.135,"h":79.135,"l":79.135,"n":1,"o":79.135,"t":"2026-10-13T14:45:00Z","v":104,"vw":79.135},{"c":79.21,"h":79.21,"l":79.21,"n":5,"o":79.21,"t":"2026-10-13T15:00:00Z","v":193,"vw":79.21},{"c":79.33,"h":79.33,"l":79.33,"n":4,"o":79.33,"t":"2026-10-13T15:15:00Z","v":105,"vw":79.33},{"c":79.3,"h":79.36,"l":79.3,"n":24,"o":79.36,"t":"2026-10-13T15:30:00Z","v":5504,"vw":79.32394},{"c":79.19,"h":79.19,"l":79.19,"n":1,"o":79.19,"t":"2026-10-13T16:30:00Z","v":100,"vw":79.19},{"c":79.1225,"h":79.14,"l":79.0944,"n":8,"o":79.14,"t":"2026-10-13T16:45:00Z","v":506,"vw":79.12213},{"c":79.0101,"h":79.0101,"l":79.0101,"n":1,"o":79.0101,"t":"2026-10-13T17:15:00Z","v":2000,"vw":79.0101},{"c":79.0101,"h":79.05,"l":79.0101,"n":4,"o":79.05,"t":"2026-10-13T17:30:00Z","v":274,"vw":79.02675},{"c":78.9615,"h":78.995,"l":78.9615,"n":3,"o":78.995,"t":"2026-10-13T18:30:00Z","v":253,"vw":78.977779},{"c":79.12,"h":79.12,"l":79.12,"n":2,"o":79.12,"t":"2026-10-13T19:15:00Z","v":129,"vw":79.12},{"c":78.99,"h":79.065,"l":78.99,"n":9,"o":79.0202,"t":"2026-10-13T19:45:00Z","v":1001,"vw":79.0444},{"c":78.46,"h":78.46,"l":78.46,"n":2,"o":78.46,"t":"2026-10-14T13:30:00Z","v":149,"vw":78.46},{"c":77.8543,"h":77.8543,"l":77.8543,"n":4,"o":77.8543,"t":"2026-10-14T14:00:00Z","v":869,"vw":77.8543},{"c":78.12,"h":78.12,"l":78.12,"n":2,"o":78.12,"t":"2026-10-14T14:30:00Z","v":122,"vw":78.12},{"c":78.03,"h":78.03,"l":78.03,"n":1,"o":78.03,"t":"2026-10-14T14:45:00Z","v":100,"vw":78.03},{"c":77.995,"h":77.995,"l":77.9501,"n":23,"o":77.9501,"t":"2026-10-14T15:00:00Z","v":846,"vw":77.967415},{"c":78.12,"h":78.145,"l":78.12,"n":3,"o":78.145,"t":"2026-10-14T16:30:00Z","v":1825,"vw":78.137224},{"c":77.94,"h":77.985,"l":77.94,"n":3,"o":77.985,"t":"2026-10-14T17:15:00Z","v":222,"vw":77.963416},{"c":78.0649,"h":78.0649,"l":78.0649,"n":1,"o":78.0649,"t":"2026-10-14T18:15:00Z","v":160,"vw":78.0649},{"c":78.115,"h":78.115,"l":78.02,"n":4,"o":78.02,"t":"2026-10-14T18:30:00Z","v":551,"vw":78.05619},{"c":78.23,"h":78.24,"l":78.23,"n":5,"o":78.24,"t":"2026-10-14T19:15:00Z","v":1031,"vw":78.23198},{"c":78.22,"h":78.22,"l":78.22,"n":5,"o":78.22,"t":"2026-10-14T19:30:00Z","v":183,"vw":78.22},{"c":78.37,"h":78.37,"l":78.37,"n":1,"o":78.37,"t":"2026-10-14T19:45:00Z","v":100,"vw":78.37},{"c":78.74,"h":78.74,"l":78.74,"n":5,"o":78.74,"t":"2026-10-15T13:30:00Z","v":143,"vw":78.74},{"c":79.03,"h":79.03,"l":79.03,"n":2,"o":79.03,"t":"2026-10-15T13:45:00Z","v":129,"vw":79.03},{"c":79.26,"h":79.26,"l":79.26,"n":3,"o":79.26,"t":"2026-10-15T14:15:00Z","v":102,"vw":79.26},{"c":79.565,"h":79.575,"l":79.36,"n":5,"o":79.4777,"t":"2026-10-15T14:45:00Z","v":3172,"vw":79.458624},{"c":79.6,"h":79.6,"l":79.6,"n":3,"o":79.6,"t":"2026-10-15T15:00:00Z","v":124,"vw":79.6},{"c":79.555,"h":79.65,"l":79.535,"n":35,"o":79.63,"t":"2026-10-15T15:45:00Z","v":2960,"vw":79.56994},{"c":79.61,"h":79.61,"l":79.59,"n":5,"o":79.59,"t":"2026-10-15T16:15:00Z","v":256,"vw":79.599286},{"c":79.5941,"h":79.5941,"l":79.5941,"n":2,"o":79.5941,"t":"2026-10-15T16:30:00Z","v":307,"vw":79.5941},{"c":79.887,"h":79.887,"l":79.887,"n":2,"o":79.887,"t":"2026-10-15T17:45:00Z","v":126,"vw":79.887},{"c":79.84,"h":79.84,"l":79.795,"n":4,"o":79.795,"t":"2026-10-15T18:00:00Z","v":904,"vw":79.81594},{"c":79.9,"h":79.92,"l":79.9,"n":11,"o":79.9,"t":"2026-10-15T18:30:00Z","v":1371,"vw":79.902782},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-15T19:15:00Z","v":177,"vw":80},{"c":79.98,"h":79.98,"l":79.93,"n":3,"o":79.93,"t":"2026-10-15T19:30:00Z","v":270,"vw":79.961413},{"c":80.02,"h":80.02,"l":79.98,"n":8,"o":80.01,"t":"2026-10-15T19:45:00Z","v":522,"vw":80.006167},{"c":79.92,"h":79.92,"l":79.92,"n":1,"o":79.92,"t":"2026-10-15T20:00:00Z","v":498,"vw":79.92},{"c":80.82,"h":80.82,"l":80.27,"n":9,"o":80.27,"t":"2026-10-16T13:30:00Z","v":4707,"vw":80.77352},{"c":80.94,"h":80.98,"l":80.91,"n":4,"o":80.91,"t":"2026-10-16T13:45:00Z","v":834,"vw":80.92539},{"c":80.54,"h":80.54,"l":80.54,"n":3,"o":80.54,"t":"2026-10-16T14:45:00Z","v":504,"vw":80.54},{"c":80.61,"h":80.63,"l":80.54,"n":4,"o":80.54,"t":"2026-10-16T15:00:00Z","v":2196,"vw":80.607505},{"c":80.32,"h":80.4701,"l":80.31,"n":62,"o":80.4701,"t":"2026-10-16T15:30:00Z","v":5887,"vw":80.377496},{"c":80.06,"h":80.38,"l":80.06,"n":83,"o":80.33,"t":"2026-10-16T15:45:00Z","v":11666,"vw":80.226242},{"c":80.04,"h":80.16,"l":80.04,"n":38,"o":80.05,"t":"2026-10-16T16:00:00Z","v":8185,"vw":80.070864},{"c":80.0201,"h":80.085,"l":80.01,"n":46,"o":80.06,"t":"2026-10-16T16:15:00Z","v":10885,"vw":80.030407},{"c":79.93,"h":80.015,"l":79.89,"n":52,"o":79.97,"t":"2026-10-16T16:30:00Z","v":10800,"vw":79.923334},{"c":79.845,"h":79.89,"l":79.78,"n":58,"o":79.87,"t":"2026-10-16T16:45:00Z","v":12421,"vw":79.824004},{"c":79.6,"h":79.85,"l":79.6,"n":64,"o":79.85,"t":"2026-10-16T17:00:00Z","v":11608,"vw":79.718524},{"c":79.86,"h":79.86,"l":79.61,"n":52,"o":79.63,"t":"2026-10-16T17:15:00Z","v":16040,"vw":79.699364},{"c":79.9337,"h":79.96,"l":79.79,"n":87,"o":79.8,"t":"2026-10-16T17:30:00Z","v":20378,"vw":79.846261},{"c":79.71,"h":79.9,"l":79.71,"n":56,"o":79.85,"t":"2026-10-16T17:45:00Z","v":11898,"vw":79.818579},{"c":79.7401,"h":79.745,"l":79.68,"n":88,"o":79.7,"t":"2026-10-16T18:00:00Z","v":15978,"vw":79.700908},{"c":79.7102,"h":79.77,"l":79.68,"n":77,"o":79.77,"t":"2026-10-16T18:15:00Z","v":11396,"vw":79.717554},{"c":79.75,"h":79.795,"l":79.66,"n":109,"o":79.67,"t":"2026-10-16T18:30:00Z","v":17209,"vw":79.714985},{"c":79.73,"h":79.8,"l":79.71,"n":52,"o":79.755,"t":"2026-10-16T18:45:00Z","v":7945,"vw":79.74437},{"c":79.88,"h":79.88,"l":79.75,"n":139,"o":79.765,"t":"2026-10-16T19:00:00Z","v":21306,"vw":79.800192},{"c":79.8405,"h":79.885,"l":79.79,"n":92,"o":79.8,"t":"2026-10-16T19:15:00Z","v":14326,"vw":79.828216},{"c":79.91,"h":79.91,"l":79.91,"n":2,"o":79.91,"t":"2026-10-16T19:30:00Z","v":206,"vw":79.91},{"c":80.1,"h":80.13,"l":79.87,"n":66,"o":79.87,"t":"2026-10-16T19:45:00Z","v":12913,"vw":80.092951},{"c":79.89,"h":79.89,"l":79.76,"n":19,"o":79.76,"t":"2026-10-19T13:30:00Z","v":1332,"vw":79.787807},{"c":79.68,"h":79.697,"l":79.68,"n":4,"o":79.697,"t":"2026-10-19T14:30:00Z","v":1844,"vw":79.693943},{"c":79.74,"h":79.74,"l":79.74,"n":1,"o":79.74,"t":"2026-10-19T15:00:00Z","v":100,"vw":79.74},{"c":79.8629,"h":79.8629,"l":79.8629,"n":2,"o":79.8629,"t":"2026-10-19T15:15:00Z","v":188,"vw":79.8629},{"c":79.82,"h":79.82,"l":79.755,"n":3,"o":79.755,"t":"2026-10-19T15:30:00Z","v":355,"vw":79.797966},{"c":79.6,"h":79.65,"l":79.6,"n":2,"o":79.65,"t":"2026-10-19T16:00:00Z","v":8347,"vw":79.649269},{"c":79.6,"h":79.61,"l":79.57,"n":6,"o":79.57,"t":"2026-10-19T17:00:00Z","v":556,"vw":79.597435},{"c":79.64,"h":79.64,"l":79.608,"n":12,"o":79.635,"t":"2026-10-19T17:15:00Z","v":3749,"vw":79.620944},{"c":79.68,"h":79.68,"l":79.64,"n":5,"o":79.64,"t":"2026-10-19T18:00:00Z","v":4054,"vw":79.649758},{"c":79.63,"h":79.63,"l":79.63,"n":2,"o":79.63,"t":"2026-10-19T18:30:00Z","v":136,"vw":79.63},{"c":79.6993,"h":79.6993,"l":79.6993,"n":3,"o":79.6993,"t":"2026-10-19T18:45:00Z","v":333,"vw":79.6993},{"c":79.68,"h":79.68,"l":79.68,"n":1,"o":79.68,"t":"2026-10-19T19:15:00Z","v":200,"vw":79.68},{"c":79.64,"h":79.64,"l":79.64,"n":2,"o":79.64,"t":"2026-10-19T19:30:00Z","v":302,"vw":79.64},{"c":79.53,"h":79.6089,"l":79.52,"n":18,"o":79.5375,"t":"2026-10-19T19:45:00Z","v":2305,"vw":79.578767},{"c":79.53,"h":79.53,"l":79.53,"n":3,"o":79.53,"t":"2026-10-19T20:00:00Z","v":263,"vw":79.53},{"c":80.22,"h":80.22,"l":79.65,"n":4,"o":79.65,"t":"2026-10-20T13:30:00Z","v":2277,"vw":79.91556},{"c":80.78,"h":80.78,"l":80.78,"n":1,"o":80.78,"t":"2026-10-20T13:45:00Z","v":213,"vw":80.78},{"c":80.705,"h":80.705,"l":80.705,"n":1,"o":80.705,"t":"2026-10-20T14:15:00Z","v":176,"vw":80.705},{"c":80.824,"h":80.824,"l":80.824,"n":1,"o":80.824,"t":"2026-10-20T14:30:00Z","v":245,"vw":80.824},{"c":80.96,"h":80.9999,"l":80.915,"n":4,"o":80.915,"t":"2026-10-20T14:45:00Z","v":1681,"vw":80.945717},{"c":80.72,"h":80.72,"l":80.72,"n":3,"o":80.72,"t":"2026-10-20T15:30:00Z","v":318,"vw":80.72},{"c":80.6783,"h":80.6783,"l":80.64,"n":6,"o":80.64,"t":"2026-10-20T15:45:00Z","v":513,"vw":80.665919},{"c":80.55,"h":80.6025,"l":80.55,"n":18,"o":80.6025,"t":"2026-10-20T16:45:00Z","v":826,"vw":80.566337},{"c":80.56,"h":80.56,"l":80.56,"n":4,"o":80.56,"t":"2026-10-20T17:15:00Z","v":378,"vw":80.56},{"c":80.59,"h":80.63,"l":80.59,"n":17,"o":80.63,"t":"2026-10-20T17:30:00Z","v":971,"vw":80.598223},{"c":80.63,"h":80.67,"l":80.63,"n":25,"o":80.67,"t":"2026-10-20T18:15:00Z","v":527,"vw":80.6464},{"c":80.62,"h":80.62,"l":80.62,"n":5,"o":80.62,"t":"2026-10-20T19:30:00Z","v":141,"vw":80.62},{"c":80.67,"h":80.75,"l":80.65,"n":29,"o":80.65,"t":"2026-10-20T19:45:00Z","v":1993,"vw":80.696907},{"c":80.7,"h":80.7,"l":80.7,"n":4,"o":80.7,"t":"2026-10-20T20:00:00Z","v":233,"vw":80.7},{"c":80.67,"h":80.95,"l":80.62,"n":13,"o":80.95,"t":"2026-10-21T13:30:00Z","v":4322,"vw":80.857042},{"c":80.97,"h":80.97,"l":80.78,"n":41,"o":80.87,"t":"2026-10-21T14:00:00Z","v":1671,"vw":80.8786},{"c":80.97,"h":80.97,"l":80.97,"n":2,"o":80.97,"t":"2026-10-21T14:15:00Z","v":101,"vw":80.97},{"c":81.285,"h":81.285,"l":81.285,"n":6,"o":81.285,"t":"2026-10-21T16:15:00Z","v":240,"vw":81.285},{"c":81.3,"h":81.3,"l":81.3,"n":2,"o":81.3,"t":"2026-10-21T17:00:00Z","v":228674,"vw":81.3},{"c":81.245,"h":81.29,"l":81.215,"n":10,"o":81.28,"t":"2026-10-21T17:15:00Z","v":2551,"vw":81.27548},{"c":81.24,"h":81.24,"l":81.22,"n":10,"o":81.22,"t":"2026-10-21T18:45:00Z","v":465,"vw":81.228265},{"c":81.045,"h":81.045,"l":81.045,"n":3,"o":81.045,"t":"2026-10-21T19:15:00Z","v":357,"vw":81.045},{"c":81.1,"h":81.17,"l":81.1,"n":19,"o":81.155,"t":"2026-10-21T19:30:00Z","v":1362,"vw":81.156312},{"c":81.21,"h":81.25,"l":81.21,"n":10,"o":81.25,"t":"2026-10-21T19:45:00Z","v":415,"vw":81.226393},{"c":81.18,"h":81.18,"l":81.18,"n":5,"o":81.18,"t":"2026-10-21T20:00:00Z","v":581,"vw":81.18},{"c":81.33,"h":81.33,"l":80.92,"n":8,"o":80.92,"t":"2026-10-22T13:30:00Z","v":840,"vw":81.121474},{"c":82.12,"h":82.16,"l":82.05,"n":31,"o":82.095,"t":"2026-10-22T14:00:00Z","v":6077,"vw":82.087107},{"c":82.05,"h":82.13,"l":82.05,"n":15,"o":82.13,"t":"2026-10-22T14:15:00Z","v":3837,"vw":82.090906},{"c":81.745,"h":81.745,"l":81.745,"n":1,"o":81.745,"t":"2026-10-22T14:30:00Z","v":100,"vw":81.745},{"c":82.2075,"h":82.2075,"l":82.1494,"n":10,"o":82.1494,"t":"2026-10-22T15:30:00Z","v":1680,"vw":82.162862},{"c":82.38,"h":82.38,"l":82.38,"n":1,"o":82.38,"t":"2026-10-22T16:00:00Z","v":132,"vw":82.38},{"c":82.32,"h":82.33,"l":82.31,"n":4,"o":82.31,"t":"2026-10-22T16:15:00Z","v":683,"vw":82.32},{"c":82.24,"h":82.37,"l":82.24,"n":4,"o":82.37,"t":"2026-10-22T17:00:00Z","v":2114,"vw":82.362878},{"c":82.395,"h":82.44,"l":82.395,"n":10,"o":82.43,"t":"2026-10-22T17:45:00Z","v":1185,"vw":82.406891},{"c":82.5161,"h":82.5161,"l":82.5161,"n":2,"o":82.5161,"t":"2026-10-22T18:15:00Z","v":487,"vw":82.5161},{"c":82.2992,"h":82.2992,"l":82.2992,"n":3,"o":82.2992,"t":"2026-10-22T18:30:00Z","v":308,"vw":82.2992},{"c":82.36,"h":82.365,"l":82.2941,"n":9,"o":82.2941,"t":"2026-10-22T18:45:00Z","v":7839,"vw":82.297243},{"c":82.37,"h":82.37,"l":82.37,"n":7,"o":82.37,"t":"2026-10-22T19:00:00Z","v":278,"vw":82.37},{"c":82.54,"h":82.54,"l":82.485,"n":3,"o":82.485,"t":"2026-10-22T19:15:00Z","v":925,"vw":82.507143},{"c":82.535,"h":82.59,"l":82.47,"n":25,"o":82.515,"t":"2026-10-22T19:30:00Z","v":2641,"vw":82.510299},{"c":82.73,"h":82.75,"l":82.73,"n":5,"o":82.74,"t":"2026-10-22T19:45:00Z","v":412,"vw":82.7425}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.45,"strike":89.73940232673213,"iv":0.25705631107138033,"gamma":0.03903096436138948,"theta":-0.025562347252356166,"vega":0.054313241062131444,"rho":0.008770707298214562,"breakevenPct":9.016562706070506},{"delta":0.2,"premium":0.49691768854449603,"strike":87.12329245822016,"iv":0.19637533112999028,"gamma":0.0613036895345052,"theta":-0.024069442153153413,"vega":0.06520411326476892,"rho":0.011605106178935953,"breakevenPct":5.911048164830954},{"delta":0.25,"premium":0.5640217261317026,"strike":85.8130436515773,"iv":0.1667617034551557,"gamma":0.08206360095459822,"theta":-0.023711466249859935,"vega":0.0738846005462589,"rho":0.014448807224416431,"breakevenPct":4.408395234750387},{"delta":0.3,"premium":0.6403156301408,"strike":84.93193053270755,"iv":0.1474537369796967,"gamma":0.10105982954799109,"theta":-0.023525335551706134,"vega":0.0808428894218664,"rho":0.017333047350512838,"breakevenPct":3.4355689143579737},{"delta":0.35,"premium":0.7633698378046497,"strike":84.38502294309045,"iv":0.14196445471461647,"gamma":0.11141204225456909,"theta":-0.024156007176291735,"vega":0.08568861159213259,"rho":0.020464040576763997,"breakevenPct":2.9232355625469455},{"delta":0.4,"premium":0.9196969696969699,"strike":83.87878787878788,"iv":0.1400030303030303,"gamma":0.11779090909090909,"theta":-0.025133333333333334,"vega":0.08957272727272728,"rho":0.023600207648720384,"breakevenPct":2.5002838734254067},{"delta":0.45,"premium":1.1551597051597053,"strike":83.46928746928747,"iv":0.14643218673218672,"gamma":0.11471965601965602,"theta":-0.026935135135135138,"vega":0.09116977886977887,"rho":0.026748680083435145,"breakevenPct":2.28991559826806},{"delta":0.5,"premium":1.3906224406224408,"strike":83.05978705978706,"iv":0.15286134316134314,"gamma":0.11164840294840295,"theta":-0.02873693693693694,"vega":0.09276683046683047,"rho":0.0298971525181499,"breakevenPct":2.079547323110713},{"delta":0.55,"premium":1.6666981132075476,"strike":82.59716981132075,"iv":0.15633783018867925,"gamma":0.10769537735849055,"theta":-0.02936254716981132,"vega":0.09150952830188679,"rho":0.03302945643300809,"breakevenPct":1.8540649395966373},{"delta":0.6,"premium":1.9497169811320756,"strike":82.1254716981132,"iv":0.1593095283018868,"gamma":0.1035916037735849,"theta":-0.029787075471698114,"vega":0.08976424528301886,"rho":0.03615899617468237,"breakevenPct":1.6259986452862123},{"delta":0.65,"premium":2.305152671755726,"strike":81.59978189749182,"iv":0.16286150490730644,"gamma":0.0969369683751363,"theta":-0.029579825517993458,"vega":0.08577808069792803,"rho":0.03927340236922467,"breakevenPct":1.420203758307196},{"delta":0.7,"premium":2.6868320610687024,"strike":81.05452562704471,"iv":0.1666237731733915,"gamma":0.08935790621592149,"theta":-0.02914362050163577,"vega":0.08097982551799346,"rho":0.042382324199275,"breakevenPct":1.2224799807970559},{"delta":0.75,"premium":3.1088235294117648,"strike":80.47058823529412,"iv":0.1665764705882353,"gamma":0.08108235294117647,"theta":-0.027405882352941176,"vega":0.07345882352941176,"rho":0.045473892091372536,"breakevenPct":1.0267276256568079},{"delta":0.8,"premium":3.594312393887946,"strike":79.830220713073,"iv":0.16743938879456705,"gamma":0.07159864176570457,"theta":-0.02547555178268251,"vega":0.06506078098471986,"rho":0.048536517662622576,"breakevenPct":0.8395178374966138},{"delta":0.85,"premium":4.31631762652705,"strike":78.98080279232111,"iv":0.1734328097731239,"gamma":0.057598603839441535,"theta":-0.02331361256544503,"vega":0.05430244328097732,"rho":0.05149061543278278,"breakevenPct":0.6855075774787391},{"delta":0.9,"premium":5.05802792321117,"strike":78.10820244328097,"iv":0.17037870855148343,"gamma":0.04389877835951134,"theta":-0.019386910994764396,"vega":0.04077713787085514,"rho":0.05442375826321796,"breakevenPct":0.5272940487031877}],"put":[{"delta":0.15,"premium":0.5791546921655053,"strike":76.16618768662022,"iv":0.30799898892585037,"gamma":0.03254582352465508,"theta":-0.027258683362577987,"vega":0.054306917446260046,"rho":-0.01097209315037827,"breakevenPct":8.634071081282842},{"delta":0.2,"premium":0.6611460721356328,"strike":78.48194762847511,"iv":0.2465706176268998,"gamma":0.04885398086050578,"theta":-0.02555019757182753,"vega":0.06512505288467986,"rho":-0.014651441805790491,"breakevenPct":5.934000294525001},{"delta":0.25,"premium":0.8022377975854994,"strike":79.68158531723667,"iv":0.22379197637523296,"gamma":0.06095036828839284,"theta":-0.026103169301733568,"vega":0.0739130450731414,"rho":-0.0181654547109746,"breakevenPct":4.654481421913258},{"delta":0.3,"premium":0.9918290854572713,"strike":80.51574212893553,"iv":0.21571499250374812,"gamma":0.06888695652173912,"theta":-0.02722518740629685,"vega":0.08072908545727137,"rho":-0.02168915523684621,"breakevenPct":3.8753619684778684},{"delta":0.35,"premium":1.2213188220230473,"strike":81.22663252240717,"iv":0.21393854033290655,"gamma":0.07396120358514724,"theta":-0.02847592829705506,"vega":0.08605979513444302,"rho":-0.02524618355350288,"breakevenPct":3.293468269812499},{"delta":0.4,"premium":1.4934058898847633,"strike":81.86683738796415,"iv":0.21630729833546736,"gamma":0.07639398207426376,"theta":-0.029820358514724712,"vega":0.08990102432778489,"rho":-0.028794428184500467,"breakevenPct":2.848505381265098},{"delta":0.45,"premium":1.7122950819672131,"strike":82.49936948297604,"iv":0.20886002522068095,"gamma":0.08099482976040352,"theta":-0.0289015132408575,"vega":0.09184854981084489,"rho":-0.03233654192165081,"breakevenPct":2.348513959858788},{"delta":0.5,"premium":1.9195405405405404,"strike":83.11135135135135,"iv":0.19904043243243244,"gamma":0.08574583783783783,"theta":-0.027232324324324323,"vega":0.09278843243243243,"rho":-0.035870863458514826,"breakevenPct":1.8592882741317467},{"delta":0.55,"premium":2.135756756756757,"strike":83.65189189189189,"iv":0.1900134054054054,"gamma":0.08888097297297297,"theta":-0.024962054054054054,"vega":0.09176140540540541,"rho":-0.03938135703013787,"breakevenPct":1.4672608060738215},{"delta":0.6,"premium":2.4309449311639546,"strike":84.22277847309137,"iv":0.18569261576971213,"gamma":0.088939549436796,"theta":-0.023121276595744682,"vega":0.08978560700876095,"rho":-0.04290419088369246,"breakevenPct":1.1340099819564826},{"delta":0.65,"premium":2.868992490613266,"strike":84.84856070087609,"iv":0.1898853566958698,"gamma":0.08343266583229036,"theta":-0.02205744680851064,"vega":0.08609349186483103,"rho":-0.04644934816860639,"breakevenPct":0.9070854463159331},{"delta":0.7,"premium":3.5983552631578934,"strike":85.71240601503759,"iv":0.20543308270676688,"gamma":0.07269624060150379,"theta":-0.02201372180451128,"vega":0.08085432330827069,"rho":-0.05013482670721047,"breakevenPct":0.7445294912610894},{"delta":0.75,"premium":5.023050139275766,"strike":87.19777158774373,"iv":0.24608537604456826,"gamma":0.05535515320334262,"theta":-0.02411434540389972,"vega":0.07392437325905293,"rho":-0.054271217664406936,"breakevenPct":0.6711937042572607},{"delta":0.8,"premium":6.241713091922007,"strike":88.59052924791087,"iv":0.2614753481894151,"gamma":0.045884401114206115,"theta":-0.02139846796657381,"vega":0.06494108635097492,"rho":-0.05836965215308861,"breakevenPct":0.46075648979951667},{"delta":0.85,"premium":8.236842105263154,"strike":90.73684210526315,"iv":0.2935473684210525,"gamma":0.03408421052631581,"theta":-0.019036842105263154,"vega":0.05437894736842106,"rho":-0.06304979229254072,"breakevenPct":0.27801281276441914}]},"raw":{"call":[{"delta":0.15,"premium":0.45,"strike":89.73940232673213,"iv":0.25705631107138033,"gamma":0.03903096436138948,"theta":-0.025562347252356166,"vega":0.054313241062131444,"rho":0.008770707298214562,"breakevenPct":9.016562706070506},{"delta":0.2,"premium":0.49691768854449603,"strike":87.12329245822016,"iv":0.19637533112999028,"gamma":0.0613036895345052,"theta":-0.024069442153153413,"vega":0.06520411326476892,"rho":0.011605106178935953,"breakevenPct":5.911048164830954},{"delta":0.25,"premium":0.5640217261317026,"strike":85.8130436515773,"iv":0.1667617034551557,"gamma":0.08206360095459822,"theta":-0.023711466249859935,"vega":0.0738846005462589,"rho":0.014448807224416431,"breakevenPct":4.408395234750387},{"delta":0.3,"premium":0.6403156301408,"strike":84.93193053270755,"iv":0.1474537369796967,"gamma":0.10105982954799109,"theta":-0.023525335551706134,"vega":0.0808428894218664,"rho":0.017333047350512838,"breakevenPct":3.4355689143579737},{"delta":0.35,"premium":0.7633698378046497,"strike":84.38502294309045,"iv":0.14196445471461647,"gamma":0.11141204225456909,"theta":-0.024156007176291735,"vega":0.08568861159213259,"rho":0.020464040576763997,"breakevenPct":2.9232355625469455},{"delta":0.4,"premium":0.9196969696969699,"strike":83.87878787878788,"iv":0.1400030303030303,"gamma":0.11779090909090909,"theta":-0.025133333333333334,"vega":0.08957272727272728,"rho":0.023600207648720384,"breakevenPct":2.5002838734254067},{"delta":0.45,"premium":1.1551597051597053,"strike":83.46928746928747,"iv":0.14643218673218672,"gamma":0.11471965601965602,"theta":-0.026935135135135138,"vega":0.09116977886977887,"rho":0.026748680083435145,"breakevenPct":2.28991559826806},{"delta":0.5,"premium":1.3906224406224408,"strike":83.05978705978706,"iv":0.15286134316134314,"gamma":0.11164840294840295,"theta":-0.02873693693693694,"vega":0.09276683046683047,"rho":0.0298971525181499,"breakevenPct":2.079547323110713},{"delta":0.55,"premium":1.6666981132075476,"strike":82.59716981132075,"iv":0.15633783018867925,"gamma":0.10769537735849055,"theta":-0.02936254716981132,"vega":0.09150952830188679,"rho":0.03302945643300809,"breakevenPct":1.8540649395966373},{"delta":0.6,"premium":1.9497169811320756,"strike":82.1254716981132,"iv":0.1593095283018868,"gamma":0.1035916037735849,"theta":-0.029787075471698114,"vega":0.08976424528301886,"rho":0.03615899617468237,"breakevenPct":1.6259986452862123},{"delta":0.65,"premium":2.305152671755726,"strike":81.59978189749182,"iv":0.16286150490730644,"gamma":0.0969369683751363,"theta":-0.029579825517993458,"vega":0.08577808069792803,"rho":0.03927340236922467,"breakevenPct":1.420203758307196},{"delta":0.7,"premium":2.6868320610687024,"strike":81.05452562704471,"iv":0.1666237731733915,"gamma":0.08935790621592149,"theta":-0.02914362050163577,"vega":0.08097982551799346,"rho":0.042382324199275,"breakevenPct":1.2224799807970559},{"delta":0.75,"premium":3.1088235294117648,"strike":80.47058823529412,"iv":0.1665764705882353,"gamma":0.08108235294117647,"theta":-0.027405882352941176,"vega":0.07345882352941176,"rho":0.045473892091372536,"breakevenPct":1.0267276256568079},{"delta":0.8,"premium":3.594312393887946,"strike":79.830220713073,"iv":0.16743938879456705,"gamma":0.07159864176570457,"theta":-0.02547555178268251,"vega":0.06506078098471986,"rho":0.048536517662622576,"breakevenPct":0.8395178374966138},{"delta":0.85,"premium":4.31631762652705,"strike":78.98080279232111,"iv":0.1734328097731239,"gamma":0.057598603839441535,"theta":-0.02331361256544503,"vega":0.05430244328097732,"rho":0.05149061543278278,"breakevenPct":0.6855075774787391},{"delta":0.9,"premium":5.05802792321117,"strike":78.10820244328097,"iv":0.17037870855148343,"gamma":0.04389877835951134,"theta":-0.019386910994764396,"vega":0.04077713787085514,"rho":0.05442375826321796,"breakevenPct":0.5272940487031877}],"put":[{"delta":0.15,"premium":0.5791546921655053,"strike":76.16618768662022,"iv":0.30799898892585037,"gamma":0.03254582352465508,"theta":-0.027258683362577987,"vega":0.054306917446260046,"rho":-0.01097209315037827,"breakevenPct":8.634071081282842},{"delta":0.2,"premium":0.6611460721356328,"strike":78.48194762847511,"iv":0.2465706176268998,"gamma":0.04885398086050578,"theta":-0.02555019757182753,"vega":0.06512505288467986,"rho":-0.014651441805790491,"breakevenPct":5.934000294525001},{"delta":0.25,"premium":0.8022377975854994,"strike":79.68158531723667,"iv":0.22379197637523296,"gamma":0.06095036828839284,"theta":-0.026103169301733568,"vega":0.0739130450731414,"rho":-0.0181654547109746,"breakevenPct":4.654481421913258},{"delta":0.3,"premium":0.9918290854572713,"strike":80.51574212893553,"iv":0.21571499250374812,"gamma":0.06888695652173912,"theta":-0.02722518740629685,"vega":0.08072908545727137,"rho":-0.02168915523684621,"breakevenPct":3.8753619684778684},{"delta":0.35,"premium":1.2213188220230473,"strike":81.22663252240717,"iv":0.21393854033290655,"gamma":0.07396120358514724,"theta":-0.02847592829705506,"vega":0.08605979513444302,"rho":-0.02524618355350288,"breakevenPct":3.293468269812499},{"delta":0.4,"premium":1.4934058898847633,"strike":81.86683738796415,"iv":0.21630729833546736,"gamma":0.07639398207426376,"theta":-0.029820358514724712,"vega":0.08990102432778489,"rho":-0.028794428184500467,"breakevenPct":2.848505381265098},{"delta":0.45,"premium":1.7122950819672131,"strike":82.49936948297604,"iv":0.20886002522068095,"gamma":0.08099482976040352,"theta":-0.0289015132408575,"vega":0.09184854981084489,"rho":-0.03233654192165081,"breakevenPct":2.348513959858788},{"delta":0.5,"premium":1.9195405405405404,"strike":83.11135135135135,"iv":0.19904043243243244,"gamma":0.08574583783783783,"theta":-0.027232324324324323,"vega":0.09278843243243243,"rho":-0.035870863458514826,"breakevenPct":1.8592882741317467},{"delta":0.55,"premium":2.135756756756757,"strike":83.65189189189189,"iv":0.1900134054054054,"gamma":0.08888097297297297,"theta":-0.024962054054054054,"vega":0.09176140540540541,"rho":-0.03938135703013787,"breakevenPct":1.4672608060738215},{"delta":0.6,"premium":2.4309449311639546,"strike":84.22277847309137,"iv":0.18569261576971213,"gamma":0.088939549436796,"theta":-0.023121276595744682,"vega":0.08978560700876095,"rho":-0.04290419088369246,"breakevenPct":1.1340099819564826},{"delta":0.65,"premium":2.868992490613266,"strike":84.84856070087609,"iv":0.1898853566958698,"gamma":0.08343266583229036,"theta":-0.02205744680851064,"vega":0.08609349186483103,"rho":-0.04644934816860639,"breakevenPct":0.9070854463159331},{"delta":0.7,"premium":3.5983552631578934,"strike":85.71240601503759,"iv":0.20543308270676688,"gamma":0.07269624060150379,"theta":-0.02201372180451128,"vega":0.08085432330827069,"rho":-0.05013482670721047,"breakevenPct":0.7445294912610894},{"delta":0.75,"premium":5.023050139275766,"strike":87.19777158774373,"iv":0.24608537604456826,"gamma":0.05535515320334262,"theta":-0.02411434540389972,"vega":0.07392437325905293,"rho":-0.054271217664406936,"breakevenPct":0.6711937042572607},{"delta":0.8,"premium":6.241713091922007,"strike":88.59052924791087,"iv":0.2614753481894151,"gamma":0.045884401114206115,"theta":-0.02139846796657381,"vega":0.06494108635097492,"rho":-0.05836965215308861,"breakevenPct":0.46075648979951667},{"delta":0.85,"premium":8.236842105263154,"strike":90.73684210526315,"iv":0.2935473684210525,"gamma":0.03408421052631581,"theta":-0.019036842105263154,"vega":0.05437894736842106,"rho":-0.06304979229254072,"breakevenPct":0.27801281276441914}]}},"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"}}