{"symbol":"SYLD","url":"https://intraalpha.com/companies/SYLD","capturedAt":"2026-10-23T14:12:36.733Z","state":"ready","quote":{"symbol":"SYLD","last_price":84.92,"prev_close":85.84,"regular_close":84.92,"change":-0.92,"change_pct":-1.0718,"regular_change":-0.92,"regular_change_pct":-1.0718,"extended_change":0,"extended_change_pct":0,"bid":84.75,"ask":84.88,"bid_size":300,"ask_size":300,"volume":2760,"vwap":85.148936,"open":85.04,"high":85.2514,"low":84.92,"close":84.92,"trade_count":55,"last_trade_at":"2026-10-23T14:07:44.123400553Z","last_quote_at":"2026-10-23T14:12:33.163324093Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T10:12:31.8923121-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":957900000,"net_expense_ratio":0.0059,"portfolio_turnover":0.64,"dividend_yield":0.0207,"inception_date":"2013-05-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T14:12:36.230035+00:00"},"optionObservedAt":"2026-10-23T14:00:25.703Z","bars":[{"c":84.465,"h":84.465,"l":84.22,"n":12,"o":84.22,"t":"2026-10-16T13:30:00Z","v":749,"vw":84.406088},{"c":84.65,"h":84.65,"l":84.65,"n":4,"o":84.65,"t":"2026-10-16T13:35:00Z","v":210,"vw":84.65},{"c":84.8,"h":84.86,"l":84.8,"n":5,"o":84.86,"t":"2026-10-16T13:55:00Z","v":523,"vw":84.818115},{"c":84.8,"h":84.8,"l":84.8,"n":4,"o":84.8,"t":"2026-10-16T14:00:00Z","v":168,"vw":84.8},{"c":84.57,"h":84.57,"l":84.57,"n":3,"o":84.57,"t":"2026-10-16T14:05:00Z","v":652,"vw":84.57},{"c":84.349,"h":84.355,"l":84.349,"n":4,"o":84.355,"t":"2026-10-16T14:15:00Z","v":512,"vw":84.35369},{"c":84.475,"h":84.475,"l":84.475,"n":2,"o":84.475,"t":"2026-10-16T14:25:00Z","v":460,"vw":84.475},{"c":84.46,"h":84.46,"l":84.46,"n":4,"o":84.46,"t":"2026-10-16T14:30:00Z","v":251,"vw":84.46},{"c":84.44,"h":84.45,"l":84.435,"n":9,"o":84.44,"t":"2026-10-16T14:35:00Z","v":1225,"vw":84.442987},{"c":84.37,"h":84.37,"l":84.31,"n":9,"o":84.31,"t":"2026-10-16T14:40:00Z","v":744,"vw":84.356819},{"c":84.425,"h":84.425,"l":84.425,"n":1,"o":84.425,"t":"2026-10-16T14:50:00Z","v":331,"vw":84.425},{"c":84.59,"h":84.59,"l":84.59,"n":1,"o":84.59,"t":"2026-10-16T15:05:00Z","v":658,"vw":84.59},{"c":84.59,"h":84.59,"l":84.59,"n":3,"o":84.59,"t":"2026-10-16T15:10:00Z","v":374,"vw":84.59},{"c":84.5,"h":84.5,"l":84.5,"n":1,"o":84.5,"t":"2026-10-16T15:30:00Z","v":100,"vw":84.5},{"c":84.29,"h":84.29,"l":84.29,"n":1,"o":84.29,"t":"2026-10-16T15:40:00Z","v":200,"vw":84.29},{"c":84.0533,"h":84.0533,"l":84.0533,"n":1,"o":84.0533,"t":"2026-10-16T15:55:00Z","v":281,"vw":84.0533},{"c":84.082,"h":84.082,"l":84.082,"n":1,"o":84.082,"t":"2026-10-16T16:05:00Z","v":127,"vw":84.082},{"c":84.065,"h":84.11,"l":84.06,"n":6,"o":84.06,"t":"2026-10-16T16:10:00Z","v":365,"vw":84.076076},{"c":84.0821,"h":84.0821,"l":84.0821,"n":3,"o":84.0821,"t":"2026-10-16T16:25:00Z","v":134,"vw":84.0821},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-16T16:45:00Z","v":250,"vw":84},{"c":83.8988,"h":83.8988,"l":83.8988,"n":2,"o":83.8988,"t":"2026-10-16T17:00:00Z","v":324,"vw":83.8988},{"c":83.7887,"h":83.7887,"l":83.7887,"n":1,"o":83.7887,"t":"2026-10-16T17:05:00Z","v":131,"vw":83.7887},{"c":83.84,"h":83.84,"l":83.84,"n":2,"o":83.84,"t":"2026-10-16T17:25:00Z","v":270,"vw":83.84},{"c":83.9425,"h":83.9425,"l":83.94,"n":5,"o":83.94,"t":"2026-10-16T17:40:00Z","v":314,"vw":83.940833},{"c":83.795,"h":83.795,"l":83.795,"n":9,"o":83.795,"t":"2026-10-16T17:55:00Z","v":284,"vw":83.795},{"c":83.64,"h":83.64,"l":83.64,"n":4,"o":83.64,"t":"2026-10-16T18:00:00Z","v":129,"vw":83.64},{"c":83.65,"h":83.65,"l":83.65,"n":2,"o":83.65,"t":"2026-10-16T18:05:00Z","v":311,"vw":83.65},{"c":83.73,"h":83.73,"l":83.73,"n":1,"o":83.73,"t":"2026-10-16T18:10:00Z","v":105,"vw":83.73},{"c":83.72,"h":83.73,"l":83.72,"n":5,"o":83.73,"t":"2026-10-16T18:20:00Z","v":506,"vw":83.722505},{"c":83.73,"h":83.73,"l":83.73,"n":1,"o":83.73,"t":"2026-10-16T18:25:00Z","v":104,"vw":83.73},{"c":83.72,"h":83.7525,"l":83.65,"n":9,"o":83.65,"t":"2026-10-16T18:30:00Z","v":1383,"vw":83.722576},{"c":83.71,"h":83.71,"l":83.71,"n":1,"o":83.71,"t":"2026-10-16T18:35:00Z","v":172,"vw":83.71},{"c":83.77,"h":83.78,"l":83.77,"n":2,"o":83.78,"t":"2026-10-16T19:00:00Z","v":400,"vw":83.775},{"c":83.79,"h":83.79,"l":83.79,"n":1,"o":83.79,"t":"2026-10-16T19:15:00Z","v":100,"vw":83.79},{"c":83.81,"h":83.81,"l":83.81,"n":3,"o":83.81,"t":"2026-10-16T19:20:00Z","v":256,"vw":83.81},{"c":83.81,"h":83.81,"l":83.81,"n":6,"o":83.81,"t":"2026-10-16T19:30:00Z","v":315,"vw":83.81},{"c":83.8,"h":83.88,"l":83.8,"n":6,"o":83.88,"t":"2026-10-16T19:35:00Z","v":1373,"vw":83.86077},{"c":83.815,"h":83.815,"l":83.815,"n":1,"o":83.815,"t":"2026-10-16T19:45:00Z","v":100,"vw":83.815},{"c":84.07,"h":84.07,"l":84.07,"n":4,"o":84.07,"t":"2026-10-16T19:55:00Z","v":248,"vw":84.07},{"c":84,"h":84,"l":84,"n":6,"o":84,"t":"2026-10-19T13:30:00Z","v":1191,"vw":84},{"c":83.87,"h":83.87,"l":83.87,"n":1,"o":83.87,"t":"2026-10-19T13:40:00Z","v":200,"vw":83.87},{"c":83.78,"h":83.8,"l":83.78,"n":3,"o":83.8,"t":"2026-10-19T13:45:00Z","v":295,"vw":83.791973},{"c":83.8,"h":83.8,"l":83.8,"n":6,"o":83.8,"t":"2026-10-19T13:55:00Z","v":385,"vw":83.8},{"c":83.74,"h":83.74,"l":83.74,"n":4,"o":83.74,"t":"2026-10-19T14:00:00Z","v":202,"vw":83.74},{"c":83.71,"h":83.71,"l":83.71,"n":3,"o":83.71,"t":"2026-10-19T14:05:00Z","v":210,"vw":83.71},{"c":83.5001,"h":83.5001,"l":83.5001,"n":2,"o":83.5001,"t":"2026-10-19T14:20:00Z","v":175,"vw":83.5001},{"c":83.445,"h":83.445,"l":83.445,"n":1,"o":83.445,"t":"2026-10-19T14:55:00Z","v":149,"vw":83.445},{"c":83.5708,"h":83.5708,"l":83.54,"n":3,"o":83.54,"t":"2026-10-19T15:05:00Z","v":1149,"vw":83.553403},{"c":83.645,"h":83.645,"l":83.645,"n":2,"o":83.645,"t":"2026-10-19T15:15:00Z","v":102,"vw":83.645},{"c":83.69,"h":83.73,"l":83.69,"n":8,"o":83.7,"t":"2026-10-19T15:25:00Z","v":1739,"vw":83.720639},{"c":83.68,"h":83.71,"l":83.68,"n":4,"o":83.71,"t":"2026-10-19T15:35:00Z","v":238,"vw":83.694809},{"c":83.575,"h":83.575,"l":83.575,"n":2,"o":83.575,"t":"2026-10-19T15:55:00Z","v":285,"vw":83.575},{"c":83.4295,"h":83.4295,"l":83.4295,"n":1,"o":83.4295,"t":"2026-10-19T16:35:00Z","v":500,"vw":83.4295},{"c":83.4558,"h":83.4558,"l":83.4558,"n":1,"o":83.4558,"t":"2026-10-19T16:45:00Z","v":150,"vw":83.4558},{"c":83.4186,"h":83.4186,"l":83.4186,"n":3,"o":83.4186,"t":"2026-10-19T16:55:00Z","v":342,"vw":83.4186},{"c":83.36,"h":83.36,"l":83.35,"n":4,"o":83.35,"t":"2026-10-19T17:05:00Z","v":205,"vw":83.354926},{"c":83.3498,"h":83.3498,"l":83.3498,"n":1,"o":83.3498,"t":"2026-10-19T17:10:00Z","v":226,"vw":83.3498},{"c":83.45,"h":83.45,"l":83.395,"n":3,"o":83.395,"t":"2026-10-19T17:20:00Z","v":362,"vw":83.411454},{"c":83.4595,"h":83.4595,"l":83.4595,"n":2,"o":83.4595,"t":"2026-10-19T17:25:00Z","v":214,"vw":83.4595},{"c":83.36,"h":83.36,"l":83.36,"n":2,"o":83.36,"t":"2026-10-19T17:35:00Z","v":151,"vw":83.36},{"c":83.42,"h":83.42,"l":83.42,"n":3,"o":83.42,"t":"2026-10-19T17:55:00Z","v":204,"vw":83.42},{"c":83.45,"h":83.45,"l":83.4127,"n":3,"o":83.4127,"t":"2026-10-19T18:00:00Z","v":639,"vw":83.423614},{"c":83.43,"h":83.43,"l":83.43,"n":5,"o":83.43,"t":"2026-10-19T18:10:00Z","v":1407,"vw":83.43},{"c":83.42,"h":83.48,"l":83.42,"n":2,"o":83.48,"t":"2026-10-19T18:30:00Z","v":1246,"vw":83.434446},{"c":83.405,"h":83.405,"l":83.405,"n":1,"o":83.405,"t":"2026-10-19T18:40:00Z","v":300,"vw":83.405},{"c":83.405,"h":83.405,"l":83.405,"n":2,"o":83.405,"t":"2026-10-19T18:55:00Z","v":500,"vw":83.405},{"c":83.45,"h":83.45,"l":83.45,"n":7,"o":83.45,"t":"2026-10-19T19:05:00Z","v":438,"vw":83.45},{"c":83.38,"h":83.38,"l":83.38,"n":2,"o":83.38,"t":"2026-10-19T19:10:00Z","v":136,"vw":83.38},{"c":83.32,"h":83.32,"l":83.32,"n":2,"o":83.32,"t":"2026-10-19T19:15:00Z","v":140,"vw":83.32},{"c":83.398,"h":83.398,"l":83.37,"n":4,"o":83.37,"t":"2026-10-19T19:20:00Z","v":538,"vw":83.379237},{"c":83.4167,"h":83.4167,"l":83.4167,"n":3,"o":83.4167,"t":"2026-10-19T19:25:00Z","v":314,"vw":83.4167},{"c":83.4346,"h":83.4346,"l":83.4346,"n":2,"o":83.4346,"t":"2026-10-19T19:35:00Z","v":202,"vw":83.4346},{"c":83.405,"h":83.41,"l":83.392,"n":12,"o":83.41,"t":"2026-10-19T19:50:00Z","v":955,"vw":83.396133},{"c":83.35,"h":83.37,"l":83.35,"n":10,"o":83.37,"t":"2026-10-19T19:55:00Z","v":358,"vw":83.356154},{"c":83.62,"h":83.62,"l":83.58,"n":7,"o":83.59,"t":"2026-10-20T13:30:00Z","v":1065,"vw":83.591262},{"c":84,"h":84,"l":83.87,"n":10,"o":83.97,"t":"2026-10-20T13:35:00Z","v":938,"vw":83.94141},{"c":84.11,"h":84.11,"l":84.11,"n":9,"o":84.11,"t":"2026-10-20T13:40:00Z","v":448,"vw":84.11},{"c":84.31,"h":84.31,"l":84.31,"n":2,"o":84.31,"t":"2026-10-20T13:50:00Z","v":160,"vw":84.31},{"c":84.02,"h":84.02,"l":84.02,"n":4,"o":84.02,"t":"2026-10-20T14:05:00Z","v":619,"vw":84.02},{"c":84.055,"h":84.055,"l":84.055,"n":1,"o":84.055,"t":"2026-10-20T14:10:00Z","v":1190,"vw":84.055},{"c":83.93,"h":83.93,"l":83.93,"n":2,"o":83.93,"t":"2026-10-20T14:15:00Z","v":300,"vw":83.93},{"c":84.055,"h":84.055,"l":84.055,"n":1,"o":84.055,"t":"2026-10-20T14:20:00Z","v":125,"vw":84.055},{"c":84.1,"h":84.1,"l":84.1,"n":1,"o":84.1,"t":"2026-10-20T14:25:00Z","v":150,"vw":84.1},{"c":84.16,"h":84.16,"l":84.16,"n":1,"o":84.16,"t":"2026-10-20T14:30:00Z","v":129,"vw":84.16},{"c":84.16,"h":84.16,"l":84.16,"n":3,"o":84.16,"t":"2026-10-20T14:40:00Z","v":215,"vw":84.16},{"c":84.22,"h":84.3,"l":84.22,"n":3,"o":84.3,"t":"2026-10-20T15:10:00Z","v":300,"vw":84.246667},{"c":84.115,"h":84.115,"l":84.115,"n":2,"o":84.115,"t":"2026-10-20T15:35:00Z","v":157,"vw":84.115},{"c":84.125,"h":84.125,"l":84.12,"n":5,"o":84.12,"t":"2026-10-20T16:10:00Z","v":1558,"vw":84.121183},{"c":84.131,"h":84.131,"l":84.131,"n":1,"o":84.131,"t":"2026-10-20T16:15:00Z","v":207,"vw":84.131},{"c":84.08,"h":84.08,"l":84.08,"n":2,"o":84.08,"t":"2026-10-20T16:25:00Z","v":180,"vw":84.08},{"c":84.11,"h":84.11,"l":84.11,"n":3,"o":84.11,"t":"2026-10-20T16:35:00Z","v":272,"vw":84.11},{"c":84.21,"h":84.21,"l":84.21,"n":1,"o":84.21,"t":"2026-10-20T16:40:00Z","v":1865,"vw":84.21},{"c":84.2,"h":84.2,"l":84.2,"n":1,"o":84.2,"t":"2026-10-20T16:45:00Z","v":250,"vw":84.2},{"c":84.125,"h":84.125,"l":84.12,"n":2,"o":84.12,"t":"2026-10-20T17:05:00Z","v":317,"vw":84.121845},{"c":84.14,"h":84.14,"l":84.14,"n":2,"o":84.14,"t":"2026-10-20T17:10:00Z","v":121,"vw":84.14},{"c":84.11,"h":84.11,"l":84.11,"n":1,"o":84.11,"t":"2026-10-20T17:20:00Z","v":800,"vw":84.11},{"c":84.1927,"h":84.1927,"l":84.165,"n":5,"o":84.165,"t":"2026-10-20T17:35:00Z","v":686,"vw":84.179077},{"c":84.301,"h":84.301,"l":84.301,"n":2,"o":84.301,"t":"2026-10-20T18:00:00Z","v":143,"vw":84.301},{"c":84.306,"h":84.306,"l":84.306,"n":1,"o":84.306,"t":"2026-10-20T18:15:00Z","v":175,"vw":84.306},{"c":84.28,"h":84.28,"l":84.28,"n":1,"o":84.28,"t":"2026-10-20T18:55:00Z","v":323,"vw":84.28},{"c":84.28,"h":84.28,"l":84.28,"n":1,"o":84.28,"t":"2026-10-20T19:05:00Z","v":250,"vw":84.28},{"c":84.28,"h":84.3068,"l":84.28,"n":4,"o":84.3068,"t":"2026-10-20T19:20:00Z","v":908,"vw":84.302031},{"c":84.27,"h":84.27,"l":84.27,"n":3,"o":84.27,"t":"2026-10-20T19:25:00Z","v":578,"vw":84.27},{"c":84.28,"h":84.28,"l":84.28,"n":2,"o":84.28,"t":"2026-10-20T19:35:00Z","v":142,"vw":84.28},{"c":84.35,"h":84.35,"l":84.33,"n":7,"o":84.33,"t":"2026-10-20T19:40:00Z","v":396,"vw":84.335935},{"c":84.39,"h":84.39,"l":84.39,"n":4,"o":84.39,"t":"2026-10-20T19:50:00Z","v":365,"vw":84.39},{"c":84.4,"h":84.4,"l":84.4,"n":9,"o":84.4,"t":"2026-10-20T19:55:00Z","v":297,"vw":84.4},{"c":84.48,"h":84.48,"l":84.48,"n":5,"o":84.48,"t":"2026-10-20T20:00:00Z","v":129,"vw":84.48},{"c":84.5008,"h":84.5008,"l":84.43,"n":9,"o":84.43,"t":"2026-10-21T13:30:00Z","v":1209,"vw":84.461075},{"c":84.36,"h":84.36,"l":84.36,"n":1,"o":84.36,"t":"2026-10-21T13:35:00Z","v":100,"vw":84.36},{"c":84.52,"h":84.52,"l":84.52,"n":3,"o":84.52,"t":"2026-10-21T13:55:00Z","v":453,"vw":84.52},{"c":84.16,"h":84.16,"l":84.16,"n":3,"o":84.16,"t":"2026-10-21T14:05:00Z","v":168,"vw":84.16},{"c":84.26,"h":84.26,"l":84.249,"n":4,"o":84.249,"t":"2026-10-21T14:15:00Z","v":720,"vw":84.254167},{"c":84.37,"h":84.37,"l":84.31,"n":18,"o":84.31,"t":"2026-10-21T14:35:00Z","v":3392,"vw":84.31789},{"c":84.37,"h":84.37,"l":84.37,"n":2,"o":84.37,"t":"2026-10-21T14:50:00Z","v":129,"vw":84.37},{"c":84.27,"h":84.3001,"l":84.27,"n":4,"o":84.3001,"t":"2026-10-21T14:55:00Z","v":636,"vw":84.276249},{"c":84.1701,"h":84.1701,"l":84.1701,"n":1,"o":84.1701,"t":"2026-10-21T15:05:00Z","v":400,"vw":84.1701},{"c":84.2699,"h":84.2699,"l":84.23,"n":4,"o":84.23,"t":"2026-10-21T15:10:00Z","v":628,"vw":84.243851},{"c":84.1909,"h":84.1909,"l":84.1909,"n":1,"o":84.1909,"t":"2026-10-21T15:20:00Z","v":610,"vw":84.1909},{"c":84.2401,"h":84.2401,"l":84.2401,"n":1,"o":84.2401,"t":"2026-10-21T15:25:00Z","v":400,"vw":84.2401},{"c":84.255,"h":84.2836,"l":84.255,"n":5,"o":84.2836,"t":"2026-10-21T15:35:00Z","v":1719,"vw":84.267608},{"c":84.225,"h":84.225,"l":84.19,"n":12,"o":84.2,"t":"2026-10-21T15:40:00Z","v":838,"vw":84.197782},{"c":84.21,"h":84.21,"l":84.21,"n":5,"o":84.21,"t":"2026-10-21T16:05:00Z","v":206,"vw":84.21},{"c":84.22,"h":84.22,"l":84.22,"n":1,"o":84.22,"t":"2026-10-21T16:10:00Z","v":165,"vw":84.22},{"c":84.2716,"h":84.2716,"l":84.27,"n":4,"o":84.27,"t":"2026-10-21T16:15:00Z","v":500,"vw":84.27064},{"c":84.275,"h":84.275,"l":84.275,"n":3,"o":84.275,"t":"2026-10-21T16:25:00Z","v":197,"vw":84.275},{"c":84.265,"h":84.265,"l":84.26,"n":4,"o":84.26,"t":"2026-10-21T16:50:00Z","v":626,"vw":84.264},{"c":84.2981,"h":84.2981,"l":84.2981,"n":3,"o":84.2981,"t":"2026-10-21T16:55:00Z","v":500,"vw":84.2981},{"c":84.21,"h":84.215,"l":84.21,"n":3,"o":84.215,"t":"2026-10-21T17:10:00Z","v":592,"vw":84.213172},{"c":84.2499,"h":84.2499,"l":84.2499,"n":1,"o":84.2499,"t":"2026-10-21T17:15:00Z","v":195,"vw":84.2499},{"c":84.26,"h":84.26,"l":84.26,"n":5,"o":84.26,"t":"2026-10-21T17:30:00Z","v":400,"vw":84.26},{"c":84.24,"h":84.24,"l":84.21,"n":10,"o":84.21,"t":"2026-10-21T17:45:00Z","v":449,"vw":84.225},{"c":84.33,"h":84.33,"l":84.27,"n":2,"o":84.27,"t":"2026-10-21T17:55:00Z","v":298,"vw":84.305839},{"c":84.2557,"h":84.2557,"l":84.2557,"n":1,"o":84.2557,"t":"2026-10-21T18:05:00Z","v":201,"vw":84.2557},{"c":84.285,"h":84.285,"l":84.285,"n":1,"o":84.285,"t":"2026-10-21T18:30:00Z","v":125,"vw":84.285},{"c":84.325,"h":84.325,"l":84.29,"n":2,"o":84.29,"t":"2026-10-21T18:40:00Z","v":561,"vw":84.29861},{"c":84.02,"h":84.02,"l":83.97,"n":6,"o":83.97,"t":"2026-10-21T19:00:00Z","v":763,"vw":83.990943},{"c":83.99,"h":84.05,"l":83.99,"n":6,"o":84.0499,"t":"2026-10-21T19:05:00Z","v":1183,"vw":84.036024},{"c":84.01,"h":84.01,"l":83.9601,"n":2,"o":83.9601,"t":"2026-10-21T19:10:00Z","v":340,"vw":83.989453},{"c":84.11,"h":84.11,"l":84.05,"n":3,"o":84.05,"t":"2026-10-21T19:15:00Z","v":206,"vw":84.08},{"c":84.12,"h":84.12,"l":84.11,"n":2,"o":84.11,"t":"2026-10-21T19:20:00Z","v":200,"vw":84.115},{"c":84.185,"h":84.185,"l":84.185,"n":1,"o":84.185,"t":"2026-10-21T19:30:00Z","v":121,"vw":84.185},{"c":84.2245,"h":84.2245,"l":84.1477,"n":9,"o":84.1477,"t":"2026-10-21T19:40:00Z","v":681,"vw":84.203187},{"c":84.29,"h":84.29,"l":84.25,"n":6,"o":84.25,"t":"2026-10-21T19:50:00Z","v":726,"vw":84.281983},{"c":84.16,"h":84.16,"l":84.16,"n":9,"o":84.16,"t":"2026-10-21T19:55:00Z","v":227,"vw":84.16},{"c":84.46,"h":84.46,"l":84.26,"n":8,"o":84.27,"t":"2026-10-22T13:30:00Z","v":3551,"vw":84.437598},{"c":84.49,"h":84.56,"l":84.49,"n":9,"o":84.5499,"t":"2026-10-22T13:35:00Z","v":2483,"vw":84.549517},{"c":84.62,"h":84.62,"l":84.56,"n":13,"o":84.56,"t":"2026-10-22T13:40:00Z","v":3619,"vw":84.574016},{"c":84.8361,"h":84.8361,"l":84.75,"n":10,"o":84.75,"t":"2026-10-22T13:45:00Z","v":1022,"vw":84.802632},{"c":84.775,"h":84.81,"l":84.765,"n":5,"o":84.765,"t":"2026-10-22T13:50:00Z","v":492,"vw":84.779259},{"c":84.92,"h":84.92,"l":84.87,"n":7,"o":84.87,"t":"2026-10-22T14:00:00Z","v":919,"vw":84.896995},{"c":84.9,"h":84.9,"l":84.9,"n":8,"o":84.9,"t":"2026-10-22T14:10:00Z","v":956,"vw":84.9},{"c":84.94,"h":84.95,"l":84.94,"n":2,"o":84.95,"t":"2026-10-22T14:15:00Z","v":300,"vw":84.943333},{"c":84.71,"h":84.71,"l":84.71,"n":6,"o":84.71,"t":"2026-10-22T14:25:00Z","v":404,"vw":84.71},{"c":84.55,"h":84.55,"l":84.55,"n":4,"o":84.55,"t":"2026-10-22T14:45:00Z","v":1659,"vw":84.55},{"c":84.62,"h":84.62,"l":84.6,"n":23,"o":84.62,"t":"2026-10-22T14:50:00Z","v":2412,"vw":84.616},{"c":84.7238,"h":84.7238,"l":84.67,"n":8,"o":84.67,"t":"2026-10-22T14:55:00Z","v":1760,"vw":84.674862},{"c":84.72,"h":84.72,"l":84.72,"n":3,"o":84.72,"t":"2026-10-22T15:00:00Z","v":136,"vw":84.72},{"c":84.78,"h":84.78,"l":84.765,"n":2,"o":84.765,"t":"2026-10-22T15:05:00Z","v":400,"vw":84.7725},{"c":84.79,"h":84.79,"l":84.78,"n":2,"o":84.78,"t":"2026-10-22T15:10:00Z","v":915,"vw":84.782186},{"c":84.85,"h":84.85,"l":84.77,"n":4,"o":84.77,"t":"2026-10-22T15:15:00Z","v":2941,"vw":84.773033},{"c":84.915,"h":84.915,"l":84.915,"n":1,"o":84.915,"t":"2026-10-22T15:45:00Z","v":224,"vw":84.915},{"c":85.06,"h":85.06,"l":85.06,"n":2,"o":85.06,"t":"2026-10-22T16:00:00Z","v":103,"vw":85.06},{"c":85.035,"h":85.035,"l":85.035,"n":1,"o":85.035,"t":"2026-10-22T16:05:00Z","v":203,"vw":85.035},{"c":85.16,"h":85.16,"l":85.16,"n":3,"o":85.16,"t":"2026-10-22T16:20:00Z","v":587,"vw":85.16},{"c":85.17,"h":85.17,"l":85.165,"n":6,"o":85.165,"t":"2026-10-22T16:30:00Z","v":449,"vw":85.166445},{"c":85.15,"h":85.15,"l":85.15,"n":4,"o":85.15,"t":"2026-10-22T16:50:00Z","v":1369,"vw":85.15},{"c":85.16,"h":85.18,"l":85.16,"n":7,"o":85.18,"t":"2026-10-22T17:00:00Z","v":1019,"vw":85.169},{"c":85.22,"h":85.22,"l":85.22,"n":2,"o":85.22,"t":"2026-10-22T17:40:00Z","v":101,"vw":85.22},{"c":85.25,"h":85.25,"l":85.25,"n":1,"o":85.25,"t":"2026-10-22T17:50:00Z","v":300,"vw":85.25},{"c":85.37,"h":85.37,"l":85.37,"n":3,"o":85.37,"t":"2026-10-22T17:55:00Z","v":151,"vw":85.37},{"c":85.34,"h":85.34,"l":85.34,"n":1,"o":85.34,"t":"2026-10-22T18:00:00Z","v":100,"vw":85.34},{"c":85.385,"h":85.4,"l":85.385,"n":5,"o":85.4,"t":"2026-10-22T18:15:00Z","v":454,"vw":85.395588},{"c":85.43,"h":85.44,"l":85.42,"n":5,"o":85.42,"t":"2026-10-22T18:20:00Z","v":311,"vw":85.43},{"c":85.415,"h":85.415,"l":85.415,"n":1,"o":85.415,"t":"2026-10-22T18:25:00Z","v":100,"vw":85.415},{"c":85.395,"h":85.4,"l":85.395,"n":9,"o":85.4,"t":"2026-10-22T18:35:00Z","v":1115,"vw":85.39791},{"c":85.56,"h":85.63,"l":85.56,"n":2,"o":85.63,"t":"2026-10-22T19:10:00Z","v":500,"vw":85.616},{"c":85.53,"h":85.605,"l":85.53,"n":9,"o":85.605,"t":"2026-10-22T19:25:00Z","v":558,"vw":85.562378},{"c":85.65,"h":85.65,"l":85.65,"n":3,"o":85.65,"t":"2026-10-22T19:30:00Z","v":181,"vw":85.65},{"c":85.66,"h":85.711,"l":85.66,"n":7,"o":85.711,"t":"2026-10-22T19:40:00Z","v":1067,"vw":85.680672},{"c":85.675,"h":85.675,"l":85.675,"n":3,"o":85.675,"t":"2026-10-22T19:45:00Z","v":319,"vw":85.675},{"c":85.77,"h":85.77,"l":85.77,"n":5,"o":85.77,"t":"2026-10-22T19:50:00Z","v":227,"vw":85.77},{"c":85.84,"h":85.84,"l":85.83,"n":14,"o":85.84,"t":"2026-10-22T19:55:00Z","v":1459,"vw":85.837481},{"c":85.04,"h":85.04,"l":85.04,"n":9,"o":85.04,"t":"2026-10-23T13:30:00Z","v":526,"vw":85.04},{"c":85.13,"h":85.2514,"l":85.13,"n":10,"o":85.23,"t":"2026-10-23T13:35:00Z","v":1199,"vw":85.230764},{"c":85.1,"h":85.1,"l":85.1,"n":1,"o":85.1,"t":"2026-10-23T13:50:00Z","v":258,"vw":85.1},{"c":85.12,"h":85.12,"l":85.12,"n":1,"o":85.12,"t":"2026-10-23T14:00:00Z","v":110,"vw":85.12},{"c":84.92,"h":84.92,"l":84.92,"n":3,"o":84.92,"t":"2026-10-23T14:05:00Z","v":102,"vw":84.92}],"history":[{"c":72.4,"h":73.56,"l":72.3705,"n":737,"o":73.56,"t":"2024-10-21T04:00:00Z","v":49481,"vw":72.681168},{"c":71.7,"h":72.0745,"l":71.63,"n":568,"o":72,"t":"2024-10-22T04:00:00Z","v":47496,"vw":71.792133},{"c":71.08,"h":71.635,"l":70.635,"n":625,"o":71.47,"t":"2024-10-23T04:00:00Z","v":32093,"vw":71.150875},{"c":71.22,"h":71.28,"l":70.7632,"n":608,"o":71.28,"t":"2024-10-24T04:00:00Z","v":40026,"vw":71.068322},{"c":70.49,"h":71.4186,"l":70.33,"n":539,"o":71.22,"t":"2024-10-25T04:00:00Z","v":51567,"vw":70.753578},{"c":71.32,"h":71.38,"l":70.45,"n":704,"o":70.45,"t":"2024-10-28T04:00:00Z","v":41632,"vw":71.195183},{"c":70.68,"h":70.6997,"l":70.143,"n":628,"o":70.51,"t":"2024-10-29T04:00:00Z","v":46559,"vw":70.565048},{"c":70.66,"h":71.4001,"l":70.37,"n":559,"o":70.37,"t":"2024-10-30T04:00:00Z","v":49845,"vw":70.881809},{"c":70.02,"h":70.86,"l":69.96,"n":586,"o":70.62,"t":"2024-10-31T04:00:00Z","v":38033,"vw":70.384879},{"c":69.8,"h":70.6,"l":69.79,"n":658,"o":70.24,"t":"2024-11-01T04:00:00Z","v":35530,"vw":70.173871},{"c":70.16,"h":70.6933,"l":69.98,"n":631,"o":69.98,"t":"2024-11-04T05:00:00Z","v":44506,"vw":70.342567},{"c":71.17,"h":71.17,"l":70,"n":761,"o":70.09,"t":"2024-11-05T05:00:00Z","v":50445,"vw":70.712781},{"c":74.11,"h":74.2922,"l":73.07,"n":1382,"o":73.36,"t":"2024-11-06T05:00:00Z","v":114135,"vw":73.741677},{"c":73.89,"h":74.35,"l":73.68,"n":995,"o":74.24,"t":"2024-11-07T05:00:00Z","v":144697,"vw":74.030745},{"c":73.95,"h":74.2165,"l":73.605,"n":1156,"o":73.95,"t":"2024-11-08T05:00:00Z","v":93175,"vw":73.955796},{"c":74.8,"h":75.071,"l":74.4612,"n":1061,"o":74.52,"t":"2024-11-11T05:00:00Z","v":126515,"vw":74.822771},{"c":73.71,"h":74.64,"l":73.63,"n":910,"o":74.61,"t":"2024-11-12T05:00:00Z","v":108172,"vw":73.957045},{"c":73.63,"h":74.1648,"l":73.6,"n":847,"o":74.04,"t":"2024-11-13T05:00:00Z","v":65112,"vw":73.932387},{"c":73.37,"h":74.04,"l":73.15,"n":913,"o":73.93,"t":"2024-11-14T05:00:00Z","v":89411,"vw":73.528219},{"c":73.1,"h":73.64,"l":72.9404,"n":793,"o":73.25,"t":"2024-11-15T05:00:00Z","v":116899,"vw":73.096948},{"c":73.12,"h":73.3692,"l":72.9225,"n":895,"o":73.32,"t":"2024-11-18T05:00:00Z","v":76924,"vw":73.212596},{"c":72.56,"h":72.7243,"l":72.3158,"n":684,"o":72.54,"t":"2024-11-19T05:00:00Z","v":59466,"vw":72.559458},{"c":72.91,"h":72.9881,"l":72.42,"n":568,"o":72.55,"t":"2024-11-20T05:00:00Z","v":38569,"vw":72.682345},{"c":74.07,"h":74.21,"l":73.1918,"n":699,"o":73.4,"t":"2024-11-21T05:00:00Z","v":55454,"vw":73.922976},{"c":75.18,"h":75.32,"l":74.17,"n":833,"o":74.17,"t":"2024-11-22T05:00:00Z","v":73627,"vw":75.128238},{"c":76.27,"h":76.95,"l":75.79,"n":792,"o":75.79,"t":"2024-11-25T05:00:00Z","v":73361,"vw":76.588113},{"c":75.59,"h":75.98,"l":75.26,"n":1275,"o":75.98,"t":"2024-11-26T05:00:00Z","v":137887,"vw":75.521754},{"c":75.64,"h":76.44,"l":75.6,"n":717,"o":76,"t":"2024-11-27T05:00:00Z","v":49132,"vw":75.852519},{"c":75.69,"h":76.2,"l":75.651,"n":386,"o":75.87,"t":"2024-11-29T05:00:00Z","v":26401,"vw":75.837691},{"c":75.57,"h":75.79,"l":75.09,"n":777,"o":75.79,"t":"2024-12-02T05:00:00Z","v":70297,"vw":75.461462},{"c":75.14,"h":75.75,"l":74.95,"n":1019,"o":75.71,"t":"2024-12-03T05:00:00Z","v":59027,"vw":75.191983},{"c":74.53,"h":75.09,"l":74.165,"n":861,"o":75.09,"t":"2024-12-04T05:00:00Z","v":81433,"vw":74.514079},{"c":73.87,"h":74.65,"l":73.87,"n":703,"o":74.5,"t":"2024-12-05T05:00:00Z","v":72177,"vw":74.320691},{"c":73.23,"h":74.4,"l":73.11,"n":878,"o":74.3,"t":"2024-12-06T05:00:00Z","v":83548,"vw":73.287886},{"c":73.46,"h":74.19,"l":73.42,"n":611,"o":73.81,"t":"2024-12-09T05:00:00Z","v":45762,"vw":73.764478},{"c":72.83,"h":73.34,"l":72.4239,"n":728,"o":73.29,"t":"2024-12-10T05:00:00Z","v":97833,"vw":73.012762},{"c":73.01,"h":73.51,"l":72.8034,"n":590,"o":73.24,"t":"2024-12-11T05:00:00Z","v":61096,"vw":73.088325},{"c":72.72,"h":73.16,"l":72.6301,"n":522,"o":73.16,"t":"2024-12-12T05:00:00Z","v":51332,"vw":72.861922},{"c":72.02,"h":72.54,"l":71.871,"n":565,"o":72.48,"t":"2024-12-13T05:00:00Z","v":51426,"vw":72.073906},{"c":71.39,"h":72.05,"l":71.3188,"n":653,"o":71.96,"t":"2024-12-16T05:00:00Z","v":62784,"vw":71.63333},{"c":70.72,"h":71.28,"l":70.5888,"n":829,"o":71.09,"t":"2024-12-17T05:00:00Z","v":81369,"vw":70.731759},{"c":68.49,"h":71.2,"l":68.49,"n":983,"o":70.84,"t":"2024-12-18T05:00:00Z","v":71204,"vw":70.16397},{"c":68.18,"h":69.36,"l":68.0149,"n":798,"o":68.92,"t":"2024-12-19T05:00:00Z","v":58443,"vw":68.45189},{"c":68.27,"h":68.99,"l":67.61,"n":1011,"o":67.67,"t":"2024-12-20T05:00:00Z","v":84224,"vw":68.33019},{"c":68.45,"h":68.53,"l":67.8249,"n":1091,"o":68.07,"t":"2024-12-23T05:00:00Z","v":120726,"vw":68.136736},{"c":68.9,"h":68.94,"l":68.325,"n":436,"o":68.49,"t":"2024-12-24T05:00:00Z","v":32219,"vw":68.635023},{"c":69.1,"h":69.2,"l":68.56,"n":492,"o":68.66,"t":"2024-12-26T05:00:00Z","v":34754,"vw":68.96113},{"c":68.6,"h":69.26,"l":68.14,"n":917,"o":68.79,"t":"2024-12-27T05:00:00Z","v":77519,"vw":68.531578},{"c":68.06,"h":68.345,"l":67.4601,"n":1059,"o":68.12,"t":"2024-12-30T05:00:00Z","v":190268,"vw":68.109412},{"c":68.47,"h":68.8299,"l":68.21,"n":897,"o":68.31,"t":"2024-12-31T05:00:00Z","v":95853,"vw":68.510768},{"c":68.32,"h":69.21,"l":68.0101,"n":954,"o":68.94,"t":"2025-01-02T05:00:00Z","v":86518,"vw":68.596116},{"c":68.65,"h":68.77,"l":68.02,"n":1161,"o":68.56,"t":"2025-01-03T05:00:00Z","v":125397,"vw":68.570811},{"c":68.56,"h":69.4,"l":68.45,"n":772,"o":69,"t":"2025-01-06T05:00:00Z","v":65362,"vw":69.012503},{"c":68.28,"h":68.86,"l":67.9701,"n":763,"o":68.63,"t":"2025-01-07T05:00:00Z","v":61532,"vw":68.321445},{"c":68.25,"h":68.3213,"l":67.45,"n":1700,"o":67.93,"t":"2025-01-08T05:00:00Z","v":157310,"vw":67.940971},{"c":67.27,"h":67.89,"l":66.975,"n":1150,"o":67.89,"t":"2025-01-10T05:00:00Z","v":110365,"vw":67.315217},{"c":68.35,"h":68.35,"l":66.91,"n":913,"o":66.91,"t":"2025-01-13T05:00:00Z","v":354751,"vw":67.878143},{"c":69.25,"h":69.25,"l":68.4401,"n":849,"o":68.84,"t":"2025-01-14T05:00:00Z","v":78575,"vw":68.967659},{"c":70.25,"h":70.49,"l":69.8501,"n":649,"o":70.49,"t":"2025-01-15T05:00:00Z","v":50509,"vw":70.160233},{"c":70.44,"h":70.47,"l":69.8296,"n":539,"o":70.31,"t":"2025-01-16T05:00:00Z","v":54513,"vw":70.15512},{"c":70.77,"h":70.99,"l":70.6601,"n":718,"o":70.82,"t":"2025-01-17T05:00:00Z","v":63149,"vw":70.808002},{"c":71.4,"h":71.5099,"l":71.1001,"n":1510,"o":71.13,"t":"2025-01-21T05:00:00Z","v":100955,"vw":71.376204},{"c":70.79,"h":71.37,"l":70.79,"n":831,"o":71.37,"t":"2025-01-22T05:00:00Z","v":74892,"vw":71.019524},{"c":71.14,"h":71.3499,"l":70.67,"n":621,"o":70.67,"t":"2025-01-23T05:00:00Z","v":64813,"vw":71.125437},{"c":70.79,"h":71.1399,"l":70.65,"n":657,"o":71.02,"t":"2025-01-24T05:00:00Z","v":42585,"vw":70.894897},{"c":71.24,"h":71.4,"l":70.37,"n":702,"o":70.37,"t":"2025-01-27T05:00:00Z","v":55164,"vw":71.044315},{"c":70.89,"h":71.28,"l":70.7201,"n":708,"o":71.22,"t":"2025-01-28T05:00:00Z","v":55046,"vw":70.985574},{"c":70.99,"h":71.3999,"l":70.69,"n":820,"o":70.93,"t":"2025-01-29T05:00:00Z","v":126788,"vw":71.072555},{"c":71.2381,"h":71.515,"l":70.76,"n":570,"o":71.17,"t":"2025-01-30T05:00:00Z","v":39708,"vw":71.270127},{"c":70.39,"h":71.37,"l":70.26,"n":887,"o":71.22,"t":"2025-01-31T05:00:00Z","v":86119,"vw":70.851213},{"c":69.35,"h":69.95,"l":68.57,"n":1177,"o":69.13,"t":"2025-02-03T05:00:00Z","v":89946,"vw":69.487826},{"c":69.92,"h":70.09,"l":69.09,"n":743,"o":69.09,"t":"2025-02-04T05:00:00Z","v":105221,"vw":69.74789},{"c":70.19,"h":70.27,"l":69.77,"n":737,"o":70.11,"t":"2025-02-05T05:00:00Z","v":62368,"vw":70.112524},{"c":69.77,"h":70.38,"l":69.3715,"n":711,"o":70.38,"t":"2025-02-06T05:00:00Z","v":53532,"vw":69.928874},{"c":68.97,"h":69.81,"l":68.97,"n":2426,"o":69.81,"t":"2025-02-07T05:00:00Z","v":216453,"vw":69.176432},{"c":69.36,"h":69.5112,"l":69.04,"n":618,"o":69.5,"t":"2025-02-10T05:00:00Z","v":57788,"vw":69.359391},{"c":69.46,"h":69.6499,"l":69.07,"n":575,"o":69.07,"t":"2025-02-11T05:00:00Z","v":62837,"vw":69.441822},{"c":68.67,"h":68.9,"l":68.441,"n":549,"o":68.68,"t":"2025-02-12T05:00:00Z","v":184534,"vw":68.723229},{"c":69.3,"h":69.4,"l":68.68,"n":679,"o":68.92,"t":"2025-02-13T05:00:00Z","v":63935,"vw":69.085551},{"c":69.53,"h":70.06,"l":69.435,"n":668,"o":69.5,"t":"2025-02-14T05:00:00Z","v":56563,"vw":69.683604},{"c":70.02,"h":70.05,"l":69.42,"n":977,"o":69.63,"t":"2025-02-18T05:00:00Z","v":791999,"vw":69.934776},{"c":69.39,"h":69.6591,"l":69.2001,"n":1281,"o":69.63,"t":"2025-02-19T05:00:00Z","v":135997,"vw":69.472014},{"c":69.19,"h":69.469,"l":68.81,"n":757,"o":69.3,"t":"2025-02-20T05:00:00Z","v":89053,"vw":69.04437},{"c":67.9,"h":69.62,"l":67.835,"n":833,"o":69.41,"t":"2025-02-21T05:00:00Z","v":139981,"vw":69.070279},{"c":67.92,"h":68.34,"l":67.8215,"n":698,"o":68.25,"t":"2025-02-24T05:00:00Z","v":96731,"vw":68.166913},{"c":68.05,"h":68.42,"l":67.6505,"n":719,"o":68,"t":"2025-02-25T05:00:00Z","v":122422,"vw":68.046029},{"c":67.52,"h":68.49,"l":67.42,"n":852,"o":68.22,"t":"2025-02-26T05:00:00Z","v":97037,"vw":67.828892},{"c":66.78,"h":67.7,"l":66.78,"n":849,"o":67.52,"t":"2025-02-27T05:00:00Z","v":103057,"vw":67.296057},{"c":67.29,"h":67.29,"l":66.33,"n":673,"o":66.78,"t":"2025-02-28T05:00:00Z","v":123037,"vw":66.817661},{"c":65.83,"h":67.83,"l":65.52,"n":1431,"o":67.3,"t":"2025-03-03T05:00:00Z","v":199629,"vw":66.625545},{"c":64.49,"h":65.49,"l":64,"n":1555,"o":65.355,"t":"2025-03-04T05:00:00Z","v":164807,"vw":64.604842},{"c":65.21,"h":65.4399,"l":64.1126,"n":1171,"o":64.635,"t":"2025-03-05T05:00:00Z","v":236541,"vw":65.000134},{"c":65.11,"h":65.5088,"l":64.5701,"n":1059,"o":64.63,"t":"2025-03-06T05:00:00Z","v":111387,"vw":65.077618},{"c":65.66,"h":65.93,"l":64.7012,"n":892,"o":65.09,"t":"2025-03-07T05:00:00Z","v":106670,"vw":65.323683},{"c":64.93,"h":65.81,"l":64.4803,"n":1093,"o":65.04,"t":"2025-03-10T04:00:00Z","v":97983,"vw":65.16145},{"c":64.16,"h":64.93,"l":63.7,"n":1037,"o":64.92,"t":"2025-03-11T04:00:00Z","v":94257,"vw":64.33596},{"c":63.6,"h":64.67,"l":63.31,"n":861,"o":64.67,"t":"2025-03-12T04:00:00Z","v":86733,"vw":63.81925},{"c":62.77,"h":64.0471,"l":62.4539,"n":1212,"o":63.48,"t":"2025-03-13T04:00:00Z","v":152730,"vw":63.038982},{"c":64.11,"h":64.19,"l":63.12,"n":956,"o":63.12,"t":"2025-03-14T04:00:00Z","v":164606,"vw":63.646285},{"c":64.96,"h":65.1292,"l":64,"n":1346,"o":64.05,"t":"2025-03-17T04:00:00Z","v":103975,"vw":64.805538},{"c":64.88,"h":65.0206,"l":64.5832,"n":694,"o":64.78,"t":"2025-03-18T04:00:00Z","v":258591,"vw":64.834943},{"c":65.58,"h":65.8749,"l":64.81,"n":1027,"o":64.88,"t":"2025-03-19T04:00:00Z","v":113553,"vw":65.219011},{"c":64.7,"h":65.29,"l":64.61,"n":1102,"o":64.65,"t":"2025-03-20T04:00:00Z","v":81063,"vw":64.923998},{"c":64.08,"h":64.44,"l":63.6546,"n":977,"o":64.06,"t":"2025-03-21T04:00:00Z","v":99964,"vw":64.03068},{"c":65.35,"h":65.45,"l":64.46,"n":1396,"o":64.61,"t":"2025-03-24T04:00:00Z","v":125564,"vw":65.062668},{"c":65.02,"h":65.5368,"l":64.9,"n":821,"o":65.36,"t":"2025-03-25T04:00:00Z","v":63558,"vw":65.244453},{"c":65.06,"h":65.565,"l":64.8001,"n":572,"o":65.06,"t":"2025-03-26T04:00:00Z","v":51443,"vw":65.145951},{"c":64.79,"h":65.06,"l":64.48,"n":794,"o":64.86,"t":"2025-03-27T04:00:00Z","v":65379,"vw":64.791911},{"c":63.6,"h":64.77,"l":63.28,"n":648,"o":64.77,"t":"2025-03-28T04:00:00Z","v":64264,"vw":63.562919},{"c":63.8,"h":64.17,"l":62.625,"n":1163,"o":63.02,"t":"2025-03-31T04:00:00Z","v":616290,"vw":63.504684},{"c":64.23,"h":64.33,"l":63.26,"n":1692,"o":63.87,"t":"2025-04-01T04:00:00Z","v":82656,"vw":63.829644},{"c":65.04,"h":65.05,"l":63.4502,"n":670,"o":63.55,"t":"2025-04-02T04:00:00Z","v":64139,"vw":64.481031},{"c":60.55,"h":63.09,"l":60.49,"n":1261,"o":63.09,"t":"2025-04-03T04:00:00Z","v":134666,"vw":61.190937},{"c":57.91,"h":59.1083,"l":56.91,"n":1810,"o":58.3,"t":"2025-04-04T04:00:00Z","v":356544,"vw":57.886677},{"c":56.95,"h":59.395,"l":55.02,"n":3135,"o":55.89,"t":"2025-04-07T04:00:00Z","v":318712,"vw":56.84358},{"c":55.35,"h":58.78,"l":54.78,"n":1835,"o":58.43,"t":"2025-04-08T04:00:00Z","v":208200,"vw":56.567616},{"c":60.31,"h":60.68,"l":54.75,"n":1909,"o":54.79,"t":"2025-04-09T04:00:00Z","v":227433,"vw":57.401492},{"c":57.8,"h":59.15,"l":56.43,"n":2281,"o":58.94,"t":"2025-04-10T04:00:00Z","v":295743,"vw":57.402912},{"c":58.44,"h":58.675,"l":56.77,"n":1461,"o":57.64,"t":"2025-04-11T04:00:00Z","v":289716,"vw":58.01233},{"c":58.88,"h":59.58,"l":58.21,"n":1033,"o":59.58,"t":"2025-04-14T04:00:00Z","v":101731,"vw":58.948757},{"c":58.67,"h":59.375,"l":58.46,"n":913,"o":58.79,"t":"2025-04-15T04:00:00Z","v":127548,"vw":58.7972},{"c":57.99,"h":58.9476,"l":57.606,"n":777,"o":58.35,"t":"2025-04-16T04:00:00Z","v":104690,"vw":58.31519},{"c":58.62,"h":59.0799,"l":58.13,"n":891,"o":58.13,"t":"2025-04-17T04:00:00Z","v":92553,"vw":58.646976},{"c":57.3,"h":58.26,"l":56.9024,"n":941,"o":58.12,"t":"2025-04-21T04:00:00Z","v":123925,"vw":57.160206},{"c":58.86,"h":59.0585,"l":57.82,"n":1549,"o":57.82,"t":"2025-04-22T04:00:00Z","v":280302,"vw":58.627926},{"c":59.39,"h":61.16,"l":59.1601,"n":1169,"o":60.015,"t":"2025-04-23T04:00:00Z","v":96805,"vw":59.686698},{"c":60.31,"h":60.4275,"l":59.12,"n":643,"o":59.29,"t":"2025-04-24T04:00:00Z","v":67670,"vw":60.070911},{"c":60.21,"h":60.21,"l":59.56,"n":599,"o":60,"t":"2025-04-25T04:00:00Z","v":59895,"vw":59.909718},{"c":60.38,"h":60.6863,"l":59.8201,"n":714,"o":60.16,"t":"2025-04-28T04:00:00Z","v":72841,"vw":60.183321},{"c":60.7,"h":60.9,"l":59.9201,"n":994,"o":60.1,"t":"2025-04-29T04:00:00Z","v":153580,"vw":60.396638},{"c":60.36,"h":60.5575,"l":59.1351,"n":662,"o":59.9,"t":"2025-04-30T04:00:00Z","v":60094,"vw":59.898283},{"c":60.46,"h":61.0835,"l":60.21,"n":805,"o":60.43,"t":"2025-05-01T04:00:00Z","v":105260,"vw":60.713341},{"c":61.88,"h":61.95,"l":61.0134,"n":1127,"o":61.15,"t":"2025-05-02T04:00:00Z","v":150125,"vw":61.697627},{"c":61.6,"h":62.08,"l":61.33,"n":929,"o":61.33,"t":"2025-05-05T04:00:00Z","v":69000,"vw":61.800506},{"c":61.04,"h":61.3939,"l":60.845,"n":729,"o":61.03,"t":"2025-05-06T04:00:00Z","v":78263,"vw":61.172408},{"c":61.26,"h":61.63,"l":60.8109,"n":771,"o":61.31,"t":"2025-05-07T04:00:00Z","v":52036,"vw":61.273043},{"c":62.39,"h":62.8299,"l":61.73,"n":665,"o":61.73,"t":"2025-05-08T04:00:00Z","v":52529,"vw":62.352902},{"c":62.57,"h":62.76,"l":62.2983,"n":868,"o":62.75,"t":"2025-05-09T04:00:00Z","v":84735,"vw":62.519268},{"c":64.72,"h":65.5,"l":64.3009,"n":1016,"o":64.91,"t":"2025-05-12T04:00:00Z","v":115430,"vw":64.780675},{"c":65.26,"h":65.61,"l":65.06,"n":728,"o":65.12,"t":"2025-05-13T04:00:00Z","v":59843,"vw":65.38385},{"c":64.55,"h":65.1997,"l":64.55,"n":638,"o":65.17,"t":"2025-05-14T04:00:00Z","v":58817,"vw":64.828568},{"c":65.01,"h":65.01,"l":64.31,"n":509,"o":64.52,"t":"2025-05-15T04:00:00Z","v":45770,"vw":64.733636},{"c":65.57,"h":65.6387,"l":64.87,"n":501,"o":65.12,"t":"2025-05-16T04:00:00Z","v":67459,"vw":65.434214},{"c":65.25,"h":65.2979,"l":64.76,"n":608,"o":64.82,"t":"2025-05-19T04:00:00Z","v":67787,"vw":65.038835},{"c":65.06,"h":65.425,"l":64.821,"n":628,"o":65.13,"t":"2025-05-20T04:00:00Z","v":59678,"vw":65.161165},{"c":63.29,"h":64.45,"l":63.21,"n":650,"o":64.36,"t":"2025-05-21T04:00:00Z","v":62308,"vw":63.769921},{"c":63.1,"h":63.355,"l":62.69,"n":729,"o":63.05,"t":"2025-05-22T04:00:00Z","v":69780,"vw":63.096212},{"c":62.63,"h":62.92,"l":62.2,"n":565,"o":62.26,"t":"2025-05-23T04:00:00Z","v":45802,"vw":62.576911},{"c":64,"h":64.0509,"l":63.06,"n":726,"o":63.44,"t":"2025-05-27T04:00:00Z","v":45372,"vw":63.721596},{"c":63.13,"h":64.1299,"l":63.13,"n":613,"o":64.02,"t":"2025-05-28T04:00:00Z","v":45774,"vw":63.566891},{"c":63.33,"h":63.57,"l":62.7801,"n":515,"o":63.57,"t":"2025-05-29T04:00:00Z","v":46016,"vw":63.163266},{"c":63.15,"h":63.335,"l":62.81,"n":681,"o":63.02,"t":"2025-05-30T04:00:00Z","v":170395,"vw":63.083939},{"c":63.07,"h":63.14,"l":62.44,"n":791,"o":63.07,"t":"2025-06-02T04:00:00Z","v":72838,"vw":62.866912},{"c":63.92,"h":63.98,"l":62.86,"n":543,"o":63.01,"t":"2025-06-03T04:00:00Z","v":59753,"vw":63.665849},{"c":63.58,"h":64.2225,"l":63.58,"n":557,"o":64,"t":"2025-06-04T04:00:00Z","v":44242,"vw":63.895389},{"c":63.51,"h":63.7999,"l":63.1401,"n":1120,"o":63.66,"t":"2025-06-05T04:00:00Z","v":125617,"vw":63.557598},{"c":64.22,"h":64.2879,"l":63.88,"n":655,"o":63.97,"t":"2025-06-06T04:00:00Z","v":76194,"vw":64.117908},{"c":64.33,"h":64.74,"l":64.0901,"n":952,"o":64.31,"t":"2025-06-09T04:00:00Z","v":83652,"vw":64.527506},{"c":64.74,"h":65.17,"l":64.49,"n":910,"o":64.49,"t":"2025-06-10T04:00:00Z","v":68144,"vw":64.873907},{"c":64.58,"h":65.21,"l":64.4821,"n":1011,"o":65.21,"t":"2025-06-11T04:00:00Z","v":93267,"vw":64.764268},{"c":64.59,"h":64.64,"l":64,"n":900,"o":64.14,"t":"2025-06-12T04:00:00Z","v":76306,"vw":64.432938},{"c":63.8,"h":64.5175,"l":63.66,"n":754,"o":63.79,"t":"2025-06-13T04:00:00Z","v":58341,"vw":64.032717},{"c":64.51,"h":64.74,"l":64.21,"n":862,"o":64.21,"t":"2025-06-16T04:00:00Z","v":53719,"vw":64.4952},{"c":63.93,"h":64.5386,"l":63.82,"n":945,"o":64.17,"t":"2025-06-17T04:00:00Z","v":53881,"vw":64.224953},{"c":63.58,"h":64.2,"l":63.53,"n":754,"o":63.66,"t":"2025-06-18T04:00:00Z","v":58100,"vw":63.889337},{"c":63.56,"h":64.0299,"l":63.4301,"n":829,"o":63.93,"t":"2025-06-20T04:00:00Z","v":76463,"vw":63.715356},{"c":64.18,"h":64.18,"l":63.19,"n":810,"o":63.53,"t":"2025-06-23T04:00:00Z","v":51985,"vw":63.747267},{"c":64.62,"h":64.8584,"l":64.3,"n":725,"o":64.3,"t":"2025-06-24T04:00:00Z","v":68061,"vw":64.654846},{"c":64.08,"h":64.49,"l":63.9901,"n":941,"o":64.49,"t":"2025-06-25T04:00:00Z","v":155985,"vw":64.15807},{"c":64.88,"h":64.92,"l":64.21,"n":686,"o":64.21,"t":"2025-06-26T04:00:00Z","v":72159,"vw":64.718636},{"c":65.11,"h":65.49,"l":64.6303,"n":816,"o":64.89,"t":"2025-06-27T04:00:00Z","v":73969,"vw":65.175475},{"c":65.03,"h":65.18,"l":64.9,"n":671,"o":65.14,"t":"2025-06-30T04:00:00Z","v":45214,"vw":65.060554},{"c":66.71,"h":67.3309,"l":64.81,"n":1181,"o":64.81,"t":"2025-07-01T04:00:00Z","v":96040,"vw":66.448106},{"c":67.26,"h":67.36,"l":66.3935,"n":1032,"o":66.72,"t":"2025-07-02T04:00:00Z","v":82756,"vw":66.907852},{"c":67.39,"h":67.6699,"l":67.2707,"n":517,"o":67.36,"t":"2025-07-03T04:00:00Z","v":30490,"vw":67.417195},{"c":66.51,"h":67.47,"l":66.259,"n":806,"o":66.97,"t":"2025-07-07T04:00:00Z","v":53875,"vw":66.815768},{"c":67.14,"h":67.5599,"l":66.62,"n":781,"o":66.62,"t":"2025-07-08T04:00:00Z","v":70231,"vw":67.189316},{"c":67.319,"h":67.42,"l":66.7801,"n":774,"o":67.37,"t":"2025-07-09T04:00:00Z","v":42448,"vw":67.171696},{"c":68.07,"h":68.51,"l":67.27,"n":616,"o":67.28,"t":"2025-07-10T04:00:00Z","v":35219,"vw":68.173356},{"c":67.46,"h":67.6696,"l":67.2109,"n":446,"o":67.64,"t":"2025-07-11T04:00:00Z","v":37934,"vw":67.421393},{"c":67.27,"h":67.27,"l":66.68,"n":766,"o":67.27,"t":"2025-07-14T04:00:00Z","v":53428,"vw":67.088713},{"c":65.8,"h":67.41,"l":65.8,"n":708,"o":67.26,"t":"2025-07-15T04:00:00Z","v":57159,"vw":66.323906},{"c":65.84,"h":66.09,"l":65.095,"n":936,"o":65.92,"t":"2025-07-16T04:00:00Z","v":72494,"vw":65.784533},{"c":66.52,"h":66.62,"l":65.69,"n":1028,"o":65.69,"t":"2025-07-17T04:00:00Z","v":78862,"vw":66.305297},{"c":66.03,"h":66.8351,"l":65.8828,"n":693,"o":66.54,"t":"2025-07-18T04:00:00Z","v":83838,"vw":66.158694},{"c":65.98,"h":66.632,"l":65.89,"n":752,"o":66.26,"t":"2025-07-21T04:00:00Z","v":55417,"vw":66.293374},{"c":67.52,"h":67.575,"l":66.6,"n":638,"o":66.6,"t":"2025-07-22T04:00:00Z","v":51524,"vw":67.266011},{"c":68.43,"h":68.5,"l":67.89,"n":780,"o":67.89,"t":"2025-07-23T04:00:00Z","v":63417,"vw":68.318975},{"c":66.95,"h":68,"l":66.95,"n":683,"o":68,"t":"2025-07-24T04:00:00Z","v":72128,"vw":67.237157},{"c":67.34,"h":67.39,"l":66.555,"n":918,"o":66.98,"t":"2025-07-25T04:00:00Z","v":67631,"vw":67.099564},{"c":67.15,"h":67.61,"l":66.88,"n":835,"o":67.61,"t":"2025-07-28T04:00:00Z","v":66259,"vw":67.190924},{"c":66.56,"h":67.12,"l":66.3914,"n":1021,"o":67.06,"t":"2025-07-29T04:00:00Z","v":96045,"vw":66.576595},{"c":65.6,"h":66.59,"l":65.22,"n":863,"o":66.59,"t":"2025-07-30T04:00:00Z","v":65966,"vw":65.881603},{"c":65,"h":65.5891,"l":65,"n":746,"o":65.31,"t":"2025-07-31T04:00:00Z","v":80533,"vw":65.307537},{"c":63.93,"h":64.51,"l":63.4,"n":731,"o":64.5,"t":"2025-08-01T04:00:00Z","v":46242,"vw":63.905149},{"c":64.71,"h":64.76,"l":64.175,"n":695,"o":64.22,"t":"2025-08-04T04:00:00Z","v":55372,"vw":64.547031},{"c":65.02,"h":65.24,"l":64.37,"n":687,"o":64.72,"t":"2025-08-05T04:00:00Z","v":59780,"vw":64.862045},{"c":65.01,"h":65.21,"l":64.7418,"n":686,"o":65.21,"t":"2025-08-06T04:00:00Z","v":299611,"vw":64.902962},{"c":64.92,"h":65.52,"l":64.632,"n":635,"o":65.43,"t":"2025-08-07T04:00:00Z","v":54684,"vw":64.904723},{"c":65,"h":65.19,"l":64.6601,"n":522,"o":65.06,"t":"2025-08-08T04:00:00Z","v":24654,"vw":65.012954},{"c":64.84,"h":65.42,"l":64.5714,"n":747,"o":65.2,"t":"2025-08-11T04:00:00Z","v":49997,"vw":64.812958},{"c":66.48,"h":66.51,"l":65.03,"n":542,"o":65.03,"t":"2025-08-12T04:00:00Z","v":46342,"vw":66.176438},{"c":68.32,"h":68.41,"l":66.64,"n":698,"o":66.64,"t":"2025-08-13T04:00:00Z","v":54248,"vw":67.769851},{"c":67.82,"h":67.9315,"l":67.2435,"n":775,"o":67.63,"t":"2025-08-14T04:00:00Z","v":58237,"vw":67.617574},{"c":67.37,"h":68.04,"l":67.3401,"n":644,"o":68,"t":"2025-08-15T04:00:00Z","v":41239,"vw":67.541236},{"c":67.23,"h":67.58,"l":67.1712,"n":822,"o":67.27,"t":"2025-08-18T04:00:00Z","v":51467,"vw":67.312988},{"c":67.81,"h":68.31,"l":67.22,"n":682,"o":67.22,"t":"2025-08-19T04:00:00Z","v":72293,"vw":67.878876},{"c":67.39,"h":67.86,"l":67.265,"n":608,"o":67.69,"t":"2025-08-20T04:00:00Z","v":40320,"vw":67.529586},{"c":67.32,"h":67.3889,"l":66.82,"n":541,"o":67.12,"t":"2025-08-21T04:00:00Z","v":26712,"vw":67.166273},{"c":69.63,"h":69.79,"l":67.515,"n":797,"o":67.515,"t":"2025-08-22T04:00:00Z","v":54888,"vw":69.369027},{"c":69.41,"h":69.57,"l":69.24,"n":636,"o":69.44,"t":"2025-08-25T04:00:00Z","v":52237,"vw":69.445459},{"c":69.25,"h":69.5081,"l":69.12,"n":833,"o":69.37,"t":"2025-08-26T04:00:00Z","v":46614,"vw":69.360881},{"c":69.81,"h":69.9,"l":69.14,"n":1157,"o":69.14,"t":"2025-08-27T04:00:00Z","v":84688,"vw":69.602743},{"c":69.5,"h":69.99,"l":69.12,"n":628,"o":69.91,"t":"2025-08-28T04:00:00Z","v":43393,"vw":69.45552},{"c":69.58,"h":69.835,"l":69.3711,"n":691,"o":69.4,"t":"2025-08-29T04:00:00Z","v":50889,"vw":69.509418},{"c":69.28,"h":69.28,"l":68.7608,"n":1151,"o":68.83,"t":"2025-09-02T04:00:00Z","v":83328,"vw":68.988693},{"c":69.23,"h":69.705,"l":68.8267,"n":723,"o":69.11,"t":"2025-09-03T04:00:00Z","v":56918,"vw":69.087422},{"c":70.27,"h":70.27,"l":69.12,"n":761,"o":69.37,"t":"2025-09-04T04:00:00Z","v":57786,"vw":69.774544},{"c":70.45,"h":71.1,"l":69.99,"n":690,"o":70.44,"t":"2025-09-05T04:00:00Z","v":58244,"vw":70.316708},{"c":70.16,"h":70.57,"l":69.7,"n":696,"o":70.57,"t":"2025-09-08T04:00:00Z","v":51724,"vw":69.930999},{"c":69.47,"h":70.04,"l":69.37,"n":985,"o":70.04,"t":"2025-09-09T04:00:00Z","v":55956,"vw":69.560132},{"c":69.1,"h":69.57,"l":68.88,"n":739,"o":69.43,"t":"2025-09-10T04:00:00Z","v":42185,"vw":69.155651},{"c":70.35,"h":70.405,"l":69.14,"n":607,"o":69.14,"t":"2025-09-11T04:00:00Z","v":42646,"vw":70.018343},{"c":69.4,"h":70.13,"l":69.36,"n":500,"o":70.05,"t":"2025-09-12T04:00:00Z","v":38262,"vw":69.68022},{"c":69.2,"h":69.57,"l":69.01,"n":821,"o":69.56,"t":"2025-09-15T04:00:00Z","v":61342,"vw":69.215003},{"c":69.17,"h":69.3,"l":68.751,"n":752,"o":69.2,"t":"2025-09-16T04:00:00Z","v":67744,"vw":68.998489},{"c":68.95,"h":70.565,"l":68.79,"n":1247,"o":69.26,"t":"2025-09-17T04:00:00Z","v":85831,"vw":69.508053},{"c":69.13,"h":69.3299,"l":68.65,"n":614,"o":68.87,"t":"2025-09-18T04:00:00Z","v":46851,"vw":68.953166},{"c":68.39,"h":69.21,"l":68.37,"n":804,"o":69.21,"t":"2025-09-19T04:00:00Z","v":186183,"vw":68.543143},{"c":68.7,"h":68.799,"l":68.3,"n":719,"o":68.57,"t":"2025-09-22T04:00:00Z","v":48706,"vw":68.593192},{"c":68.55,"h":69.52,"l":68.5348,"n":563,"o":68.67,"t":"2025-09-23T04:00:00Z","v":40555,"vw":68.875395},{"c":68.86,"h":69.13,"l":68.59,"n":725,"o":68.69,"t":"2025-09-24T04:00:00Z","v":62223,"vw":68.880973},{"c":68.25,"h":68.64,"l":68.03,"n":643,"o":68.39,"t":"2025-09-25T04:00:00Z","v":50509,"vw":68.315548},{"c":69,"h":69.08,"l":68.41,"n":812,"o":68.41,"t":"2025-09-26T04:00:00Z","v":61817,"vw":68.862998},{"c":68.75,"h":69.38,"l":68.43,"n":1049,"o":69.38,"t":"2025-09-29T04:00:00Z","v":80764,"vw":68.654569},{"c":68.66,"h":68.7815,"l":68.0578,"n":797,"o":68.48,"t":"2025-09-30T04:00:00Z","v":59380,"vw":68.416692},{"c":68.88,"h":69.05,"l":68.38,"n":757,"o":68.38,"t":"2025-10-01T04:00:00Z","v":67500,"vw":68.798137},{"c":69.22,"h":69.32,"l":68.5711,"n":663,"o":68.88,"t":"2025-10-02T04:00:00Z","v":37827,"vw":68.979444},{"c":69.74,"h":70.09,"l":69.36,"n":640,"o":69.37,"t":"2025-10-03T04:00:00Z","v":50975,"vw":69.821418},{"c":69.43,"h":70.13,"l":69.41,"n":1176,"o":70.02,"t":"2025-10-06T04:00:00Z","v":98177,"vw":69.653652},{"c":68.63,"h":69.64,"l":68.63,"n":596,"o":69.42,"t":"2025-10-07T04:00:00Z","v":50080,"vw":68.870855},{"c":68.72,"h":69.1199,"l":68.55,"n":654,"o":68.84,"t":"2025-10-08T04:00:00Z","v":58116,"vw":68.883322},{"c":67.935,"h":69.01,"l":67.8566,"n":856,"o":68.7,"t":"2025-10-09T04:00:00Z","v":98724,"vw":68.108552},{"c":65.95,"h":68.15,"l":65.93,"n":961,"o":67.91,"t":"2025-10-10T04:00:00Z","v":64687,"vw":67.209632},{"c":67.041,"h":67.25,"l":66.66,"n":674,"o":66.92,"t":"2025-10-13T04:00:00Z","v":53032,"vw":67.006878},{"c":68.2228,"h":68.47,"l":66.27,"n":691,"o":66.27,"t":"2025-10-14T04:00:00Z","v":54625,"vw":67.694606},{"c":67.94,"h":68.67,"l":67.46,"n":636,"o":68.65,"t":"2025-10-15T04:00:00Z","v":69004,"vw":68.003716},{"c":66.89,"h":68.01,"l":66.5801,"n":768,"o":68.01,"t":"2025-10-16T04:00:00Z","v":63769,"vw":67.262731},{"c":67.06,"h":67.21,"l":66.72,"n":652,"o":66.86,"t":"2025-10-17T04:00:00Z","v":51989,"vw":66.951073},{"c":67.59,"h":67.77,"l":67.42,"n":1139,"o":67.42,"t":"2025-10-20T04:00:00Z","v":91341,"vw":67.627283},{"c":67.82,"h":68.18,"l":67.38,"n":740,"o":67.38,"t":"2025-10-21T04:00:00Z","v":95131,"vw":67.901604},{"c":67.71,"h":68.21,"l":67.52,"n":710,"o":67.82,"t":"2025-10-22T04:00:00Z","v":60473,"vw":67.927253},{"c":68.1774,"h":68.42,"l":67.76,"n":504,"o":68.06,"t":"2025-10-23T04:00:00Z","v":42591,"vw":68.192532},{"c":68.45,"h":68.87,"l":68.45,"n":573,"o":68.67,"t":"2025-10-24T04:00:00Z","v":45577,"vw":68.656543},{"c":68.71,"h":68.94,"l":68.58,"n":544,"o":68.73,"t":"2025-10-27T04:00:00Z","v":43201,"vw":68.738836},{"c":68.25,"h":68.77,"l":68.225,"n":628,"o":68.39,"t":"2025-10-28T04:00:00Z","v":38611,"vw":68.430472},{"c":67.55,"h":68.45,"l":67.31,"n":742,"o":68.11,"t":"2025-10-29T04:00:00Z","v":81519,"vw":67.834312},{"c":66.98,"h":67.88,"l":66.98,"n":720,"o":67.1,"t":"2025-10-30T04:00:00Z","v":50450,"vw":67.510564},{"c":67.32,"h":67.42,"l":66.7,"n":674,"o":67.12,"t":"2025-10-31T04:00:00Z","v":55015,"vw":67.151963},{"c":67.22,"h":67.275,"l":66.5414,"n":1033,"o":67.26,"t":"2025-11-03T05:00:00Z","v":104281,"vw":67.151014},{"c":66.83,"h":67.1,"l":66.43,"n":653,"o":66.43,"t":"2025-11-04T05:00:00Z","v":59501,"vw":66.857189},{"c":67.45,"h":67.774,"l":66.88,"n":929,"o":66.88,"t":"2025-11-05T05:00:00Z","v":100131,"vw":67.319717},{"c":67.18,"h":67.79,"l":67,"n":514,"o":67.5,"t":"2025-11-06T05:00:00Z","v":36801,"vw":67.345016},{"c":67.6,"h":67.665,"l":66.87,"n":529,"o":66.87,"t":"2025-11-07T05:00:00Z","v":55638,"vw":67.233569},{"c":67.55,"h":67.9,"l":67.08,"n":627,"o":67.9,"t":"2025-11-10T05:00:00Z","v":47036,"vw":67.621639},{"c":67.99,"h":68.17,"l":67.63,"n":735,"o":67.63,"t":"2025-11-11T05:00:00Z","v":48844,"vw":67.948688},{"c":68.39,"h":68.7,"l":68.01,"n":811,"o":68.01,"t":"2025-11-12T05:00:00Z","v":82903,"vw":68.549953},{"c":68.02,"h":68.94,"l":67.88,"n":631,"o":68.25,"t":"2025-11-13T05:00:00Z","v":31925,"vw":68.469401},{"c":67.61,"h":68,"l":67.39,"n":1049,"o":67.39,"t":"2025-11-14T05:00:00Z","v":69537,"vw":67.708049},{"c":66.08,"h":67.52,"l":66.01,"n":707,"o":67.44,"t":"2025-11-17T05:00:00Z","v":46094,"vw":66.746962},{"c":66.51,"h":66.69,"l":65.84,"n":865,"o":65.95,"t":"2025-11-18T05:00:00Z","v":51245,"vw":66.275765},{"c":66.16,"h":66.49,"l":65.92,"n":576,"o":66.34,"t":"2025-11-19T05:00:00Z","v":40158,"vw":66.155907},{"c":65.27,"h":66.965,"l":65.2604,"n":557,"o":66.75,"t":"2025-11-20T05:00:00Z","v":57797,"vw":65.83452},{"c":67.14,"h":67.57,"l":65.58,"n":577,"o":65.58,"t":"2025-11-21T05:00:00Z","v":43226,"vw":66.92097},{"c":67.38,"h":67.55,"l":66.72,"n":397,"o":67.245,"t":"2025-11-24T05:00:00Z","v":77983,"vw":67.036248},{"c":68.95,"h":69.115,"l":67.64,"n":457,"o":67.64,"t":"2025-11-25T05:00:00Z","v":84384,"vw":68.946731},{"c":69.43,"h":69.88,"l":69.01,"n":743,"o":69.01,"t":"2025-11-26T05:00:00Z","v":61412,"vw":69.671938},{"c":69.66,"h":69.82,"l":69.46,"n":891,"o":69.57,"t":"2025-11-28T05:00:00Z","v":97066,"vw":69.638308},{"c":69.66,"h":70.21,"l":69.04,"n":733,"o":69.04,"t":"2025-12-01T05:00:00Z","v":141971,"vw":69.935932},{"c":69.6,"h":70.02,"l":69.27,"n":688,"o":69.99,"t":"2025-12-02T05:00:00Z","v":89539,"vw":69.545397},{"c":70.51,"h":70.63,"l":69.6,"n":857,"o":69.6,"t":"2025-12-03T05:00:00Z","v":88180,"vw":70.460259},{"c":69.99,"h":70.562,"l":69.9601,"n":824,"o":70.38,"t":"2025-12-04T05:00:00Z","v":198410,"vw":70.171587},{"c":70.19,"h":70.84,"l":70.09,"n":626,"o":70.09,"t":"2025-12-05T05:00:00Z","v":57141,"vw":70.528664},{"c":69.58,"h":70.25,"l":69.55,"n":552,"o":70.25,"t":"2025-12-08T05:00:00Z","v":32984,"vw":69.757618},{"c":69.74,"h":70.08,"l":69.21,"n":446,"o":69.21,"t":"2025-12-09T05:00:00Z","v":33575,"vw":69.837216},{"c":71.45,"h":71.5883,"l":69.72,"n":651,"o":69.72,"t":"2025-12-10T05:00:00Z","v":44135,"vw":70.961729},{"c":72.12,"h":72.36,"l":71.31,"n":805,"o":71.31,"t":"2025-12-11T05:00:00Z","v":117711,"vw":72.132154},{"c":71.72,"h":72.44,"l":71.5,"n":512,"o":72.4,"t":"2025-12-12T05:00:00Z","v":69304,"vw":71.863051},{"c":71.57,"h":72.25,"l":71.33,"n":515,"o":72.25,"t":"2025-12-15T05:00:00Z","v":29793,"vw":71.670024},{"c":70.53,"h":71.52,"l":70.3,"n":818,"o":71.47,"t":"2025-12-16T05:00:00Z","v":68848,"vw":70.683193},{"c":70.82,"h":71.185,"l":70.55,"n":490,"o":70.695,"t":"2025-12-17T05:00:00Z","v":29400,"vw":70.780599},{"c":70.35,"h":71.13,"l":70.35,"n":517,"o":70.975,"t":"2025-12-18T05:00:00Z","v":46578,"vw":70.680358},{"c":70.25,"h":70.52,"l":70.14,"n":611,"o":70.46,"t":"2025-12-19T05:00:00Z","v":39754,"vw":70.316127},{"c":70.41,"h":70.81,"l":70.345,"n":378,"o":70.49,"t":"2025-12-22T05:00:00Z","v":20862,"vw":70.572012},{"c":70.08,"h":70.32,"l":70.035,"n":448,"o":70.32,"t":"2025-12-23T05:00:00Z","v":51536,"vw":70.157326},{"c":70.33,"h":70.47,"l":70.08,"n":389,"o":70.12,"t":"2025-12-24T05:00:00Z","v":34299,"vw":70.283654},{"c":70.4289,"h":70.43,"l":70.105,"n":300,"o":70.43,"t":"2025-12-26T05:00:00Z","v":99965,"vw":70.277634},{"c":70.19,"h":70.37,"l":70.07,"n":491,"o":70.27,"t":"2025-12-29T05:00:00Z","v":51381,"vw":70.175653},{"c":70.21,"h":70.364,"l":70.14,"n":452,"o":70.28,"t":"2025-12-30T05:00:00Z","v":51123,"vw":70.25741},{"c":69.52,"h":70.09,"l":69.52,"n":480,"o":70.09,"t":"2025-12-31T05:00:00Z","v":31549,"vw":69.816758},{"c":70.48,"h":70.72,"l":69.5,"n":480,"o":69.92,"t":"2026-01-02T05:00:00Z","v":45220,"vw":70.21136},{"c":71.54,"h":72.042,"l":70.885,"n":749,"o":70.885,"t":"2026-01-05T05:00:00Z","v":48332,"vw":71.617142},{"c":72.14,"h":72.22,"l":71.3307,"n":631,"o":71.46,"t":"2026-01-06T05:00:00Z","v":58512,"vw":71.913166},{"c":71.2,"h":72.22,"l":71.1201,"n":528,"o":72.09,"t":"2026-01-07T05:00:00Z","v":34628,"vw":71.335119},{"c":73.14,"h":73.41,"l":71.06,"n":498,"o":71.06,"t":"2026-01-08T05:00:00Z","v":42388,"vw":72.869806},{"c":73.53,"h":73.73,"l":72.71,"n":770,"o":73.14,"t":"2026-01-09T05:00:00Z","v":65299,"vw":73.265239},{"c":73.025,"h":73.167,"l":72.55,"n":567,"o":73.13,"t":"2026-01-12T05:00:00Z","v":32803,"vw":72.92857},{"c":73,"h":73.5501,"l":72.94,"n":621,"o":73.26,"t":"2026-01-13T05:00:00Z","v":35707,"vw":73.161454},{"c":73.46,"h":73.82,"l":72.85,"n":701,"o":72.85,"t":"2026-01-14T05:00:00Z","v":40379,"vw":73.51189},{"c":74.13,"h":74.1925,"l":73.21,"n":625,"o":73.47,"t":"2026-01-15T05:00:00Z","v":31478,"vw":73.864475},{"c":73.54,"h":74.18,"l":73.4001,"n":603,"o":74.18,"t":"2026-01-16T05:00:00Z","v":43989,"vw":73.623803},{"c":72.225,"h":72.85,"l":72.03,"n":613,"o":72.39,"t":"2026-01-20T05:00:00Z","v":35688,"vw":72.488219},{"c":74.02,"h":74.26,"l":72.73,"n":613,"o":72.73,"t":"2026-01-21T05:00:00Z","v":28927,"vw":73.735821},{"c":73.99,"h":74.54,"l":73.82,"n":657,"o":74.27,"t":"2026-01-22T05:00:00Z","v":42886,"vw":74.166443},{"c":73.46,"h":74.215,"l":73.2682,"n":1036,"o":73.99,"t":"2026-01-23T05:00:00Z","v":66773,"vw":73.496709},{"c":73.48,"h":73.75,"l":73.15,"n":511,"o":73.63,"t":"2026-01-26T05:00:00Z","v":31289,"vw":73.389639},{"c":73.23,"h":73.534,"l":73.07,"n":553,"o":73.41,"t":"2026-01-27T05:00:00Z","v":32597,"vw":73.331678},{"c":72.87,"h":73.5515,"l":72.79,"n":725,"o":73.24,"t":"2026-01-28T05:00:00Z","v":42080,"vw":73.136729},{"c":73.61,"h":73.91,"l":72.98,"n":833,"o":73.395,"t":"2026-01-29T05:00:00Z","v":162486,"vw":73.549272},{"c":73.5,"h":73.53,"l":72.7248,"n":625,"o":72.99,"t":"2026-01-30T05:00:00Z","v":65723,"vw":73.195964},{"c":74.34,"h":74.47,"l":72.93,"n":1155,"o":72.96,"t":"2026-02-02T05:00:00Z","v":92267,"vw":74.145077},{"c":75.03,"h":75.6599,"l":74.27,"n":1048,"o":74.27,"t":"2026-02-03T05:00:00Z","v":96057,"vw":75.08684},{"c":76.92,"h":77.24,"l":75.21,"n":1049,"o":75.21,"t":"2026-02-04T05:00:00Z","v":91145,"vw":76.916849},{"c":76.07,"h":76.71,"l":75.58,"n":824,"o":76.36,"t":"2026-02-05T05:00:00Z","v":44820,"vw":76.132352},{"c":77.57,"h":77.6681,"l":76.26,"n":731,"o":76.63,"t":"2026-02-06T05:00:00Z","v":46437,"vw":77.283469},{"c":77.16,"h":77.442,"l":76.945,"n":560,"o":77.4,"t":"2026-02-09T05:00:00Z","v":38869,"vw":77.297545},{"c":77.7,"h":77.85,"l":77.14,"n":525,"o":77.14,"t":"2026-02-10T05:00:00Z","v":46031,"vw":77.76629},{"c":78.33,"h":78.66,"l":77.905,"n":544,"o":78.02,"t":"2026-02-11T05:00:00Z","v":51249,"vw":78.240148},{"c":76.93,"h":78.95,"l":76.44,"n":579,"o":78.57,"t":"2026-02-12T05:00:00Z","v":37258,"vw":77.418082},{"c":77.55,"h":77.8562,"l":76.715,"n":615,"o":77.05,"t":"2026-02-13T05:00:00Z","v":30310,"vw":77.490721},{"c":77.13,"h":78.05,"l":76.4,"n":1350,"o":77.59,"t":"2026-02-17T05:00:00Z","v":94208,"vw":77.04005},{"c":77.84,"h":78.1193,"l":77.24,"n":551,"o":77.24,"t":"2026-02-18T05:00:00Z","v":29521,"vw":77.923656},{"c":77.38,"h":77.83,"l":76.985,"n":592,"o":77.565,"t":"2026-02-19T05:00:00Z","v":27176,"vw":77.328035},{"c":77.57,"h":77.81,"l":76.5882,"n":971,"o":76.92,"t":"2026-02-20T05:00:00Z","v":41805,"vw":77.264992},{"c":76.29,"h":77.56,"l":75.61,"n":1012,"o":77.27,"t":"2026-02-23T05:00:00Z","v":61788,"vw":76.131139},{"c":76.33,"h":76.625,"l":75.92,"n":1150,"o":76.05,"t":"2026-02-24T05:00:00Z","v":115952,"vw":76.373729},{"c":76.19,"h":76.67,"l":75.42,"n":847,"o":76.67,"t":"2026-02-25T05:00:00Z","v":49594,"vw":75.880699},{"c":76.65,"h":76.81,"l":76.08,"n":796,"o":76.15,"t":"2026-02-26T05:00:00Z","v":55709,"vw":76.528197},{"c":76.12,"h":76.165,"l":75.5077,"n":698,"o":76.09,"t":"2026-02-27T05:00:00Z","v":33900,"vw":75.919777},{"c":76.42,"h":76.54,"l":75.28,"n":1403,"o":75.76,"t":"2026-03-02T05:00:00Z","v":73808,"vw":76.013723},{"c":76.15,"h":76.34,"l":74.59,"n":1335,"o":75.45,"t":"2026-03-03T05:00:00Z","v":91113,"vw":75.627729},{"c":76.56,"h":76.7,"l":75.63,"n":880,"o":76.22,"t":"2026-03-04T05:00:00Z","v":63251,"vw":76.163286},{"c":76.14,"h":76.935,"l":75.85,"n":886,"o":76.28,"t":"2026-03-05T05:00:00Z","v":48392,"vw":76.211311},{"c":74.89,"h":75.9,"l":74.21,"n":821,"o":75.34,"t":"2026-03-06T05:00:00Z","v":45797,"vw":74.83527},{"c":74.65,"h":74.87,"l":72.975,"n":692,"o":74.31,"t":"2026-03-09T04:00:00Z","v":37027,"vw":73.900255},{"c":73.99,"h":75.0599,"l":73.94,"n":686,"o":74.45,"t":"2026-03-10T04:00:00Z","v":40158,"vw":74.491519},{"c":74.24,"h":74.4445,"l":73.71,"n":533,"o":73.79,"t":"2026-03-11T04:00:00Z","v":33077,"vw":74.031751},{"c":73.74,"h":74.23,"l":73.64,"n":503,"o":73.81,"t":"2026-03-12T04:00:00Z","v":20118,"vw":73.973329},{"c":73.37,"h":74.14,"l":73.3301,"n":444,"o":73.98,"t":"2026-03-13T04:00:00Z","v":61737,"vw":73.560302},{"c":73.48,"h":74.06,"l":73.48,"n":517,"o":73.59,"t":"2026-03-16T04:00:00Z","v":36346,"vw":73.681772},{"c":74.15,"h":74.735,"l":73.73,"n":549,"o":73.73,"t":"2026-03-17T04:00:00Z","v":44635,"vw":74.198603},{"c":73.5433,"h":74.295,"l":73.5433,"n":619,"o":73.93,"t":"2026-03-18T04:00:00Z","v":40004,"vw":73.976848},{"c":73.55,"h":74.07,"l":72.91,"n":771,"o":72.91,"t":"2026-03-19T04:00:00Z","v":44394,"vw":73.389092},{"c":72.48,"h":73.07,"l":72.095,"n":1198,"o":73.07,"t":"2026-03-20T04:00:00Z","v":60135,"vw":72.667798},{"c":73.505,"h":74.2787,"l":72.99,"n":980,"o":73.13,"t":"2026-03-23T04:00:00Z","v":73392,"vw":73.653676},{"c":74.65,"h":74.955,"l":73.58,"n":925,"o":73.58,"t":"2026-03-24T04:00:00Z","v":142507,"vw":74.439607},{"c":75.17,"h":75.29,"l":74.51,"n":497,"o":75,"t":"2026-03-25T04:00:00Z","v":31973,"vw":74.920078},{"c":75.3,"h":75.865,"l":74.76,"n":527,"o":74.76,"t":"2026-03-26T04:00:00Z","v":90746,"vw":75.437956},{"c":74.51,"h":75.4,"l":74.45,"n":630,"o":75.4,"t":"2026-03-27T04:00:00Z","v":50318,"vw":74.884756},{"c":74.34,"h":75.17,"l":74.12,"n":508,"o":75.1,"t":"2026-03-30T04:00:00Z","v":33732,"vw":74.620683},{"c":75.41,"h":76.14,"l":74.83,"n":976,"o":74.92,"t":"2026-03-31T04:00:00Z","v":61287,"vw":75.26301},{"c":75.23,"h":75.6369,"l":75.04,"n":709,"o":75.47,"t":"2026-04-01T04:00:00Z","v":56065,"vw":75.361212},{"c":75.56,"h":75.77,"l":74.63,"n":733,"o":74.89,"t":"2026-04-02T04:00:00Z","v":38909,"vw":75.263969},{"c":75.94,"h":75.94,"l":75.15,"n":911,"o":75.34,"t":"2026-04-06T04:00:00Z","v":111030,"vw":75.720006},{"c":75.94,"h":76.19,"l":75.68,"n":629,"o":75.68,"t":"2026-04-07T04:00:00Z","v":40038,"vw":75.966091},{"c":76.8,"h":76.91,"l":76.31,"n":453,"o":76.4,"t":"2026-04-08T04:00:00Z","v":36356,"vw":76.63047},{"c":76.98,"h":77.22,"l":76.59,"n":591,"o":76.59,"t":"2026-04-09T04:00:00Z","v":46101,"vw":76.91981},{"c":76.57,"h":77.07,"l":76.4,"n":533,"o":77.05,"t":"2026-04-10T04:00:00Z","v":28649,"vw":76.642118},{"c":77.21,"h":77.26,"l":76.17,"n":638,"o":76.47,"t":"2026-04-13T04:00:00Z","v":30619,"vw":76.648906},{"c":76.93,"h":77.2,"l":76.77,"n":531,"o":77.09,"t":"2026-04-14T04:00:00Z","v":36008,"vw":77.074637},{"c":76.72,"h":76.95,"l":76.45,"n":561,"o":76.92,"t":"2026-04-15T04:00:00Z","v":30565,"vw":76.779243},{"c":77.33,"h":77.52,"l":76.89,"n":538,"o":76.89,"t":"2026-04-16T04:00:00Z","v":49330,"vw":77.25098},{"c":78,"h":78.405,"l":77.0576,"n":751,"o":77.25,"t":"2026-04-17T04:00:00Z","v":68836,"vw":77.874609},{"c":78.59,"h":78.66,"l":77.76,"n":575,"o":77.76,"t":"2026-04-20T04:00:00Z","v":53230,"vw":78.545115},{"c":78.79,"h":79.44,"l":78.6901,"n":564,"o":79.03,"t":"2026-04-21T04:00:00Z","v":47369,"vw":79.00911},{"c":78.85,"h":79.32,"l":78.5916,"n":569,"o":79.25,"t":"2026-04-22T04:00:00Z","v":80885,"vw":78.780645},{"c":78.885,"h":79.005,"l":78.29,"n":658,"o":78.86,"t":"2026-04-23T04:00:00Z","v":54914,"vw":78.795252},{"c":78.39,"h":78.82,"l":78.31,"n":926,"o":78.67,"t":"2026-04-24T04:00:00Z","v":74651,"vw":78.567333},{"c":78.87,"h":79.26,"l":78.6988,"n":686,"o":79.09,"t":"2026-04-27T04:00:00Z","v":49821,"vw":78.920082},{"c":78.68,"h":79.59,"l":78.535,"n":425,"o":79.17,"t":"2026-04-28T04:00:00Z","v":21414,"vw":78.857633},{"c":78.64,"h":78.85,"l":78.3,"n":495,"o":78.69,"t":"2026-04-29T04:00:00Z","v":34100,"vw":78.560975},{"c":79.58,"h":79.8,"l":78.29,"n":1001,"o":78.29,"t":"2026-04-30T04:00:00Z","v":103390,"vw":79.509238},{"c":79.05,"h":79.76,"l":79.01,"n":3255,"o":79.67,"t":"2026-05-01T04:00:00Z","v":307053,"vw":79.171948},{"c":78.27,"h":78.95,"l":78.05,"n":957,"o":78.94,"t":"2026-05-04T04:00:00Z","v":63555,"vw":78.413021},{"c":79.13,"h":79.38,"l":78.4,"n":489,"o":78.52,"t":"2026-05-05T04:00:00Z","v":44683,"vw":79.043291},{"c":79.08,"h":79.52,"l":79.01,"n":509,"o":79.01,"t":"2026-05-06T04:00:00Z","v":32237,"vw":79.216594},{"c":78.35,"h":79.21,"l":78.33,"n":458,"o":79.15,"t":"2026-05-07T04:00:00Z","v":31400,"vw":78.616848},{"c":78.59,"h":78.76,"l":77.87,"n":688,"o":78.62,"t":"2026-05-08T04:00:00Z","v":54379,"vw":78.527636},{"c":78.2,"h":79.09,"l":78.075,"n":549,"o":78.81,"t":"2026-05-11T04:00:00Z","v":46438,"vw":78.352027},{"c":77.965,"h":78.29,"l":77.42,"n":636,"o":78.29,"t":"2026-05-12T04:00:00Z","v":44413,"vw":77.824054},{"c":77.42,"h":77.8,"l":77.0801,"n":552,"o":77.8,"t":"2026-05-13T04:00:00Z","v":29009,"vw":77.450994},{"c":77.75,"h":78.165,"l":77.64,"n":667,"o":77.76,"t":"2026-05-14T04:00:00Z","v":70467,"vw":77.882595},{"c":77.06,"h":77.39,"l":76.97,"n":609,"o":77.38,"t":"2026-05-15T04:00:00Z","v":53101,"vw":77.193799},{"c":77.69,"h":78.05,"l":76.93,"n":765,"o":77.06,"t":"2026-05-18T04:00:00Z","v":96306,"vw":77.721414},{"c":77.1,"h":77.56,"l":76.77,"n":691,"o":77.56,"t":"2026-05-19T04:00:00Z","v":40664,"vw":77.250325},{"c":78.17,"h":78.17,"l":76.86,"n":605,"o":77.16,"t":"2026-05-20T04:00:00Z","v":57768,"vw":77.893612},{"c":78.3,"h":78.4899,"l":77.38,"n":563,"o":77.97,"t":"2026-05-21T04:00:00Z","v":29762,"vw":77.977247},{"c":78.8,"h":78.99,"l":78.57,"n":551,"o":78.67,"t":"2026-05-22T04:00:00Z","v":35002,"vw":78.787567},{"c":79.06,"h":79.375,"l":78.94,"n":448,"o":78.95,"t":"2026-05-26T04:00:00Z","v":26821,"vw":79.064004},{"c":79.12,"h":79.61,"l":78.89,"n":529,"o":78.89,"t":"2026-05-27T04:00:00Z","v":40840,"vw":79.327218},{"c":78.64,"h":78.93,"l":78.32,"n":645,"o":78.93,"t":"2026-05-28T04:00:00Z","v":74191,"vw":78.769075},{"c":78.135,"h":78.58,"l":78,"n":493,"o":78.44,"t":"2026-05-29T04:00:00Z","v":39222,"vw":78.279548},{"c":78.43,"h":78.585,"l":78.093,"n":535,"o":78.29,"t":"2026-06-01T04:00:00Z","v":29508,"vw":78.360899},{"c":78.96,"h":79.2499,"l":78.66,"n":535,"o":78.66,"t":"2026-06-02T04:00:00Z","v":28672,"vw":78.979201},{"c":78.54,"h":78.835,"l":78.52,"n":643,"o":78.76,"t":"2026-06-03T04:00:00Z","v":30530,"vw":78.713985},{"c":79.04,"h":79.28,"l":78.63,"n":304,"o":78.63,"t":"2026-06-04T04:00:00Z","v":39110,"vw":79.20668},{"c":78.28,"h":78.945,"l":78.18,"n":556,"o":78.7,"t":"2026-06-05T04:00:00Z","v":65445,"vw":78.499352},{"c":78.8,"h":79.065,"l":78.48,"n":479,"o":78.74,"t":"2026-06-08T04:00:00Z","v":204290,"vw":78.989579},{"c":79.325,"h":79.88,"l":78.39,"n":1134,"o":79.22,"t":"2026-06-09T04:00:00Z","v":98603,"vw":79.233098},{"c":79.07,"h":80.025,"l":79.06,"n":502,"o":79.17,"t":"2026-06-10T04:00:00Z","v":27757,"vw":79.569855},{"c":80.21,"h":80.28,"l":79.31,"n":602,"o":79.31,"t":"2026-06-11T04:00:00Z","v":50402,"vw":79.682944},{"c":81,"h":81.2685,"l":80.54,"n":551,"o":80.65,"t":"2026-06-12T04:00:00Z","v":32913,"vw":81.11971},{"c":79.93,"h":80.99,"l":79.93,"n":584,"o":80.91,"t":"2026-06-15T04:00:00Z","v":40150,"vw":80.480853},{"c":79.6,"h":80.29,"l":79.5301,"n":464,"o":79.67,"t":"2026-06-16T04:00:00Z","v":21742,"vw":79.769213},{"c":78.44,"h":80.12,"l":78.37,"n":630,"o":79.55,"t":"2026-06-17T04:00:00Z","v":39856,"vw":79.521269},{"c":78.15,"h":78.67,"l":77.968,"n":503,"o":78.67,"t":"2026-06-18T04:00:00Z","v":27680,"vw":78.293271},{"c":78.41,"h":78.68,"l":78.11,"n":654,"o":78.11,"t":"2026-06-22T04:00:00Z","v":39175,"vw":78.474542},{"c":78.49,"h":78.72,"l":77.74,"n":690,"o":77.74,"t":"2026-06-23T04:00:00Z","v":44767,"vw":78.469254},{"c":78.86,"h":79.1799,"l":78.27,"n":318,"o":78.27,"t":"2026-06-24T04:00:00Z","v":11140,"vw":78.890966},{"c":79.34,"h":80,"l":78.93,"n":328,"o":79.02,"t":"2026-06-25T04:00:00Z","v":11950,"vw":79.352608},{"c":80.21,"h":80.21,"l":79.08,"n":331,"o":79.08,"t":"2026-06-26T04:00:00Z","v":20114,"vw":79.686674},{"c":79.6,"h":80.3,"l":79.4,"n":412,"o":80.3,"t":"2026-06-29T04:00:00Z","v":22009,"vw":79.666016},{"c":79.0869,"h":79.53,"l":79.06,"n":351,"o":79.53,"t":"2026-06-30T04:00:00Z","v":13877,"vw":79.189096},{"c":79.35,"h":79.9478,"l":78.76,"n":405,"o":78.76,"t":"2026-07-01T04:00:00Z","v":23600,"vw":79.600344},{"c":80.24,"h":80.39,"l":79.515,"n":809,"o":79.91,"t":"2026-07-02T04:00:00Z","v":40064,"vw":79.840526},{"c":80.12,"h":80.31,"l":79.71,"n":549,"o":79.98,"t":"2026-07-06T04:00:00Z","v":33184,"vw":80.020267},{"c":80.41,"h":80.95,"l":80.33,"n":471,"o":80.45,"t":"2026-07-07T04:00:00Z","v":21370,"vw":80.562156},{"c":79.49,"h":80.26,"l":79.39,"n":590,"o":80.26,"t":"2026-07-08T04:00:00Z","v":22751,"vw":79.575485},{"c":79.83,"h":80.0502,"l":79.35,"n":397,"o":79.43,"t":"2026-07-09T04:00:00Z","v":29462,"vw":79.81058},{"c":80.45,"h":80.62,"l":80.15,"n":473,"o":80.15,"t":"2026-07-10T04:00:00Z","v":32663,"vw":80.421704},{"c":81.22,"h":81.5895,"l":80.49,"n":500,"o":80.49,"t":"2026-07-13T04:00:00Z","v":24303,"vw":81.2037},{"c":81.1,"h":82.17,"l":80.75,"n":355,"o":81.29,"t":"2026-07-14T04:00:00Z","v":24946,"vw":81.159257},{"c":81.725,"h":81.985,"l":81.23,"n":376,"o":81.26,"t":"2026-07-15T04:00:00Z","v":22163,"vw":81.786479},{"c":83.27,"h":83.315,"l":81.96,"n":419,"o":81.96,"t":"2026-07-16T04:00:00Z","v":25189,"vw":83.130818},{"c":82.98,"h":83.945,"l":82.7,"n":386,"o":83.05,"t":"2026-07-17T04:00:00Z","v":18876,"vw":83.116584},{"c":82.43,"h":83.06,"l":82.43,"n":386,"o":83.06,"t":"2026-07-20T04:00:00Z","v":25146,"vw":82.695027},{"c":82.81,"h":82.845,"l":82.2201,"n":442,"o":82.71,"t":"2026-07-21T04:00:00Z","v":33251,"vw":82.656646},{"c":83.13,"h":83.405,"l":82.84,"n":324,"o":83.405,"t":"2026-07-22T04:00:00Z","v":20990,"vw":83.026666},{"c":82.12,"h":83.03,"l":81.8601,"n":402,"o":83.03,"t":"2026-07-23T04:00:00Z","v":97160,"vw":82.067907},{"c":82.91,"h":83.355,"l":82.3,"n":259,"o":82.3,"t":"2026-07-24T04:00:00Z","v":14179,"vw":82.995227},{"c":83.68,"h":83.81,"l":83.18,"n":276,"o":83.19,"t":"2026-07-27T04:00:00Z","v":19121,"vw":83.666622},{"c":84.84,"h":85.07,"l":84.6,"n":368,"o":84.6,"t":"2026-07-28T04:00:00Z","v":25989,"vw":84.820634},{"c":84.66,"h":85.43,"l":84.63,"n":467,"o":85.08,"t":"2026-07-29T04:00:00Z","v":31955,"vw":84.904009},{"c":83.78,"h":84.34,"l":83.1484,"n":521,"o":84.34,"t":"2026-07-30T04:00:00Z","v":43823,"vw":83.705293},{"c":83.26,"h":83.79,"l":82.73,"n":282,"o":83.79,"t":"2026-07-31T04:00:00Z","v":18914,"vw":83.154221},{"c":84.22,"h":84.37,"l":83.445,"n":450,"o":83.445,"t":"2026-08-03T04:00:00Z","v":33669,"vw":84.067381},{"c":85.13,"h":85.13,"l":83.81,"n":485,"o":84.21,"t":"2026-08-04T04:00:00Z","v":38030,"vw":84.698803},{"c":84.69,"h":85.57,"l":84.69,"n":328,"o":85.57,"t":"2026-08-05T04:00:00Z","v":77972,"vw":84.908549},{"c":84.3767,"h":85.07,"l":84.3767,"n":577,"o":85.07,"t":"2026-08-06T04:00:00Z","v":144484,"vw":84.563868},{"c":84.82,"h":85.09,"l":84.27,"n":542,"o":84.71,"t":"2026-08-07T04:00:00Z","v":31864,"vw":84.898709},{"c":85.025,"h":85.1026,"l":84.65,"n":611,"o":84.77,"t":"2026-08-10T04:00:00Z","v":29576,"vw":84.914974},{"c":85.08,"h":85.4099,"l":85.05,"n":501,"o":85.05,"t":"2026-08-11T04:00:00Z","v":23835,"vw":85.257687},{"c":85.2811,"h":85.34,"l":84.66,"n":592,"o":85.11,"t":"2026-08-12T04:00:00Z","v":31092,"vw":85.068312},{"c":85.91,"h":85.9792,"l":85.19,"n":570,"o":85.19,"t":"2026-08-13T04:00:00Z","v":29550,"vw":85.623316},{"c":86.2961,"h":86.37,"l":86,"n":517,"o":86.07,"t":"2026-08-14T04:00:00Z","v":24585,"vw":86.217791},{"c":85.82,"h":86.2,"l":85.7783,"n":634,"o":86.2,"t":"2026-08-17T04:00:00Z","v":36419,"vw":85.954466},{"c":85.765,"h":86.255,"l":85.66,"n":585,"o":85.66,"t":"2026-08-18T04:00:00Z","v":38335,"vw":86.037543},{"c":86.19,"h":87.09,"l":86.08,"n":723,"o":86.29,"t":"2026-08-19T04:00:00Z","v":44056,"vw":86.478487},{"c":85.735,"h":86.21,"l":85.73,"n":537,"o":85.93,"t":"2026-08-20T04:00:00Z","v":33954,"vw":85.976283},{"c":86.62,"h":86.69,"l":86.244,"n":510,"o":86.244,"t":"2026-08-21T04:00:00Z","v":34512,"vw":86.541297},{"c":86.5696,"h":87.105,"l":86.3701,"n":393,"o":86.63,"t":"2026-08-24T04:00:00Z","v":24649,"vw":86.621254},{"c":86.295,"h":86.49,"l":85.85,"n":609,"o":86.49,"t":"2026-08-25T04:00:00Z","v":40697,"vw":86.075326},{"c":86.71,"h":86.88,"l":86.34,"n":352,"o":86.41,"t":"2026-08-26T04:00:00Z","v":58934,"vw":86.796029},{"c":86.47,"h":86.8,"l":86.14,"n":828,"o":86.8,"t":"2026-08-27T04:00:00Z","v":84610,"vw":86.507019},{"c":86.345,"h":86.88,"l":86.18,"n":489,"o":86.33,"t":"2026-08-28T04:00:00Z","v":32848,"vw":86.412236},{"c":86.03,"h":86.83,"l":85.91,"n":468,"o":86.52,"t":"2026-08-31T04:00:00Z","v":38133,"vw":86.109494},{"c":85.58,"h":86.33,"l":85.39,"n":474,"o":85.94,"t":"2026-09-01T04:00:00Z","v":33038,"vw":85.634841},{"c":86.71,"h":86.9773,"l":85.44,"n":577,"o":85.44,"t":"2026-09-02T04:00:00Z","v":34685,"vw":86.621112},{"c":87.045,"h":87.33,"l":86.6201,"n":610,"o":87.2,"t":"2026-09-03T04:00:00Z","v":25460,"vw":87.023075},{"c":87.015,"h":87.2062,"l":86.35,"n":541,"o":86.46,"t":"2026-09-04T04:00:00Z","v":16436,"vw":86.945201},{"c":85.87,"h":86.88,"l":85.87,"n":428,"o":86.88,"t":"2026-09-08T04:00:00Z","v":15043,"vw":86.249121},{"c":85.37,"h":86.12,"l":85.3,"n":444,"o":86.12,"t":"2026-09-09T04:00:00Z","v":27420,"vw":85.543065},{"c":84.97,"h":85.41,"l":84.79,"n":508,"o":85.29,"t":"2026-09-10T04:00:00Z","v":38763,"vw":85.043378},{"c":85.61,"h":85.76,"l":85.26,"n":600,"o":85.58,"t":"2026-09-11T04:00:00Z","v":30772,"vw":85.484506},{"c":85.55,"h":86.163,"l":85.4099,"n":446,"o":85.63,"t":"2026-09-14T04:00:00Z","v":24724,"vw":85.646544},{"c":85.48,"h":85.825,"l":85.1632,"n":290,"o":85.37,"t":"2026-09-15T04:00:00Z","v":25495,"vw":85.49406},{"c":84.67,"h":85.7,"l":84.07,"n":417,"o":85.61,"t":"2026-09-16T04:00:00Z","v":22101,"vw":85.260726},{"c":84.66,"h":85.0599,"l":84.66,"n":417,"o":85.02,"t":"2026-09-17T04:00:00Z","v":48016,"vw":84.871281},{"c":83.53,"h":83.86,"l":83.25,"n":534,"o":83.86,"t":"2026-09-18T04:00:00Z","v":45774,"vw":83.389996},{"c":82.97,"h":83.71,"l":82.93,"n":673,"o":83.71,"t":"2026-09-21T04:00:00Z","v":57967,"vw":83.305196},{"c":82.64,"h":83.35,"l":82.64,"n":463,"o":83.16,"t":"2026-09-22T04:00:00Z","v":23316,"vw":83.045445},{"c":81.99,"h":82.58,"l":81.99,"n":396,"o":82.46,"t":"2026-09-23T04:00:00Z","v":25721,"vw":82.309126},{"c":81.8,"h":82.248,"l":81.66,"n":522,"o":82.13,"t":"2026-09-24T04:00:00Z","v":85657,"vw":81.792656},{"c":82.17,"h":82.21,"l":81.45,"n":353,"o":81.73,"t":"2026-09-25T04:00:00Z","v":40977,"vw":82.047438},{"c":81.4903,"h":82.1886,"l":81.4903,"n":357,"o":81.87,"t":"2026-09-28T04:00:00Z","v":20779,"vw":81.821496},{"c":81.08,"h":81.39,"l":80.86,"n":363,"o":81.34,"t":"2026-09-29T04:00:00Z","v":23630,"vw":80.997921},{"c":80.59,"h":81.48,"l":80.5,"n":353,"o":81.48,"t":"2026-09-30T04:00:00Z","v":19959,"vw":81.027335},{"c":81.12,"h":81.16,"l":80,"n":454,"o":80.42,"t":"2026-10-01T04:00:00Z","v":30223,"vw":80.78743},{"c":81.2,"h":81.4684,"l":80.92,"n":311,"o":81.07,"t":"2026-10-02T04:00:00Z","v":30652,"vw":81.2395},{"c":81.545,"h":81.8414,"l":80.86,"n":368,"o":81.2,"t":"2026-10-05T04:00:00Z","v":44187,"vw":81.692035},{"c":81.6527,"h":81.98,"l":81.5001,"n":343,"o":81.64,"t":"2026-10-06T04:00:00Z","v":28656,"vw":81.711504},{"c":80.99,"h":81.32,"l":80.7201,"n":336,"o":81.14,"t":"2026-10-07T04:00:00Z","v":30483,"vw":81.025817},{"c":82.33,"h":82.33,"l":80.87,"n":439,"o":80.87,"t":"2026-10-08T04:00:00Z","v":55484,"vw":81.810847},{"c":81.93,"h":82.24,"l":81.93,"n":270,"o":82.2,"t":"2026-10-09T04:00:00Z","v":19868,"vw":82.058998},{"c":82.12,"h":82.4199,"l":81.87,"n":463,"o":81.99,"t":"2026-10-12T04:00:00Z","v":26628,"vw":82.27329},{"c":82.78,"h":82.89,"l":82.285,"n":323,"o":82.89,"t":"2026-10-13T04:00:00Z","v":33164,"vw":82.483041},{"c":82.385,"h":82.385,"l":81.89,"n":577,"o":82.33,"t":"2026-10-14T04:00:00Z","v":13745,"vw":82.124495},{"c":83.89,"h":83.89,"l":83.16,"n":410,"o":83.2,"t":"2026-10-15T04:00:00Z","v":26074,"vw":83.607975},{"c":84.07,"h":84.86,"l":83.64,"n":344,"o":84.22,"t":"2026-10-16T04:00:00Z","v":17586,"vw":84.14314},{"c":83.35,"h":84,"l":83.32,"n":396,"o":84,"t":"2026-10-19T04:00:00Z","v":20503,"vw":83.544586},{"c":84.48,"h":84.48,"l":83.58,"n":335,"o":83.59,"t":"2026-10-20T04:00:00Z","v":19376,"vw":84.121074},{"c":84.16,"h":84.52,"l":83.9601,"n":392,"o":84.43,"t":"2026-10-21T04:00:00Z","v":24513,"vw":84.247673},{"c":85.84,"h":85.84,"l":84.26,"n":471,"o":84.27,"t":"2026-10-22T04:00:00Z","v":38378,"vw":84.870224},{"c":84.92,"h":85.2514,"l":84.92,"n":55,"o":85.04,"t":"2026-10-23T04:00:00Z","v":2760,"vw":85.148936}],"volatilityBars":[{"c":83.23,"h":83.24,"l":83.02,"n":22,"o":83.16,"t":"2026-09-22T13:30:00Z","v":2278,"vw":83.136234},{"c":83.16,"h":83.23,"l":83.13,"n":28,"o":83.23,"t":"2026-09-22T13:45:00Z","v":3121,"vw":83.171983},{"c":83.35,"h":83.35,"l":83.3,"n":13,"o":83.35,"t":"2026-09-22T14:00:00Z","v":1462,"vw":83.333827},{"c":83.09,"h":83.285,"l":83.09,"n":19,"o":83.285,"t":"2026-09-22T14:15:00Z","v":3184,"vw":83.256287},{"c":82.96,"h":83,"l":82.96,"n":5,"o":83,"t":"2026-09-22T14:30:00Z","v":404,"vw":82.970223},{"c":82.91,"h":82.91,"l":82.91,"n":1,"o":82.91,"t":"2026-09-22T14:45:00Z","v":120,"vw":82.91},{"c":82.84,"h":82.9208,"l":82.84,"n":9,"o":82.875,"t":"2026-09-22T15:00:00Z","v":2318,"vw":82.888446},{"c":82.81,"h":82.81,"l":82.81,"n":8,"o":82.81,"t":"2026-09-22T15:15:00Z","v":265,"vw":82.81},{"c":82.88,"h":82.88,"l":82.88,"n":1,"o":82.88,"t":"2026-09-22T16:00:00Z","v":100,"vw":82.88},{"c":82.93,"h":82.93,"l":82.93,"n":3,"o":82.93,"t":"2026-09-22T16:30:00Z","v":1000,"vw":82.93},{"c":82.9424,"h":82.9424,"l":82.9424,"n":2,"o":82.9424,"t":"2026-09-22T16:45:00Z","v":145,"vw":82.9424},{"c":83.02,"h":83.02,"l":82.985,"n":2,"o":82.985,"t":"2026-09-22T17:30:00Z","v":1120,"vw":83.01625},{"c":82.91,"h":82.965,"l":82.91,"n":2,"o":82.965,"t":"2026-09-22T17:45:00Z","v":200,"vw":82.9375},{"c":82.87,"h":82.87,"l":82.87,"n":7,"o":82.87,"t":"2026-09-22T18:15:00Z","v":344,"vw":82.87},{"c":82.71,"h":82.76,"l":82.68,"n":27,"o":82.76,"t":"2026-09-22T19:00:00Z","v":2187,"vw":82.707623},{"c":82.73,"h":82.78,"l":82.73,"n":12,"o":82.75,"t":"2026-09-22T19:30:00Z","v":586,"vw":82.756993},{"c":82.64,"h":82.785,"l":82.64,"n":10,"o":82.785,"t":"2026-09-22T19:45:00Z","v":776,"vw":82.723731},{"c":82.36,"h":82.46,"l":82.36,"n":35,"o":82.46,"t":"2026-09-23T13:30:00Z","v":6889,"vw":82.401227},{"c":82.2,"h":82.2,"l":82.2,"n":3,"o":82.2,"t":"2026-09-23T13:45:00Z","v":257,"vw":82.2},{"c":82.16,"h":82.17,"l":82.152,"n":5,"o":82.17,"t":"2026-09-23T14:00:00Z","v":519,"vw":82.163332},{"c":82.42,"h":82.42,"l":82.42,"n":3,"o":82.42,"t":"2026-09-23T14:15:00Z","v":262,"vw":82.42},{"c":82.47,"h":82.5,"l":82.42,"n":10,"o":82.4669,"t":"2026-09-23T15:00:00Z","v":1560,"vw":82.466423},{"c":82.53,"h":82.58,"l":82.49,"n":9,"o":82.49,"t":"2026-09-23T15:15:00Z","v":817,"vw":82.534551},{"c":82.5099,"h":82.5099,"l":82.5099,"n":1,"o":82.5099,"t":"2026-09-23T15:30:00Z","v":120,"vw":82.5099},{"c":82.4699,"h":82.4699,"l":82.4699,"n":3,"o":82.4699,"t":"2026-09-23T15:45:00Z","v":215,"vw":82.4699},{"c":82.48,"h":82.48,"l":82.3901,"n":3,"o":82.3901,"t":"2026-09-23T16:00:00Z","v":402,"vw":82.447239},{"c":82.48,"h":82.48,"l":82.48,"n":2,"o":82.48,"t":"2026-09-23T16:15:00Z","v":205,"vw":82.48},{"c":82.56,"h":82.56,"l":82.56,"n":1,"o":82.56,"t":"2026-09-23T16:30:00Z","v":100,"vw":82.56},{"c":82.25,"h":82.275,"l":82.25,"n":2,"o":82.275,"t":"2026-09-23T16:45:00Z","v":412,"vw":82.268932},{"c":82.32,"h":82.32,"l":82.31,"n":4,"o":82.31,"t":"2026-09-23T17:00:00Z","v":242,"vw":82.314167},{"c":82.4,"h":82.4,"l":82.39,"n":9,"o":82.39,"t":"2026-09-23T17:15:00Z","v":920,"vw":82.391667},{"c":82.4,"h":82.43,"l":82.4,"n":3,"o":82.43,"t":"2026-09-23T17:30:00Z","v":336,"vw":82.408929},{"c":82.38,"h":82.38,"l":82.38,"n":2,"o":82.38,"t":"2026-09-23T17:45:00Z","v":115,"vw":82.38},{"c":82.24,"h":82.26,"l":82.2301,"n":7,"o":82.2301,"t":"2026-09-23T18:30:00Z","v":493,"vw":82.246814},{"c":82.21,"h":82.255,"l":82.21,"n":2,"o":82.255,"t":"2026-09-23T19:00:00Z","v":845,"vw":82.249675},{"c":82.245,"h":82.245,"l":82.2,"n":5,"o":82.2,"t":"2026-09-23T19:15:00Z","v":717,"vw":82.209696},{"c":82.12,"h":82.165,"l":82.12,"n":7,"o":82.16,"t":"2026-09-23T19:30:00Z","v":6392,"vw":82.159496},{"c":81.99,"h":82.215,"l":81.99,"n":22,"o":82.215,"t":"2026-09-23T19:45:00Z","v":1111,"vw":82.143217},{"c":82.1,"h":82.13,"l":82.1,"n":9,"o":82.13,"t":"2026-09-24T13:30:00Z","v":292,"vw":82.119091},{"c":82.015,"h":82.015,"l":82.015,"n":1,"o":82.015,"t":"2026-09-24T13:45:00Z","v":141,"vw":82.015},{"c":82.14,"h":82.14,"l":82.13,"n":5,"o":82.13,"t":"2026-09-24T14:00:00Z","v":483,"vw":82.132079},{"c":82.0176,"h":82.248,"l":82.0176,"n":8,"o":82.22,"t":"2026-09-24T14:15:00Z","v":607,"vw":82.197732},{"c":82.14,"h":82.14,"l":82.14,"n":1,"o":82.14,"t":"2026-09-24T14:30:00Z","v":1623,"vw":82.14},{"c":81.9899,"h":81.9899,"l":81.91,"n":5,"o":81.95,"t":"2026-09-24T14:45:00Z","v":784,"vw":81.93557},{"c":81.9,"h":81.9862,"l":81.84,"n":23,"o":81.94,"t":"2026-09-24T15:00:00Z","v":2165,"vw":81.896065},{"c":81.865,"h":81.865,"l":81.865,"n":2,"o":81.865,"t":"2026-09-24T15:15:00Z","v":231,"vw":81.865},{"c":81.7779,"h":81.8499,"l":81.7774,"n":8,"o":81.8499,"t":"2026-09-24T15:45:00Z","v":1092,"vw":81.812393},{"c":81.7628,"h":81.7628,"l":81.7628,"n":1,"o":81.7628,"t":"2026-09-24T16:00:00Z","v":397,"vw":81.7628},{"c":81.9813,"h":82.03,"l":81.9813,"n":8,"o":82.01,"t":"2026-09-24T16:15:00Z","v":810,"vw":82.007082},{"c":81.9499,"h":81.9499,"l":81.9499,"n":1,"o":81.9499,"t":"2026-09-24T16:30:00Z","v":250,"vw":81.9499},{"c":81.94,"h":81.94,"l":81.9,"n":6,"o":81.9383,"t":"2026-09-24T17:00:00Z","v":1691,"vw":81.909126},{"c":81.9007,"h":81.9007,"l":81.9007,"n":2,"o":81.9007,"t":"2026-09-24T17:15:00Z","v":530,"vw":81.9007},{"c":81.8169,"h":81.8169,"l":81.8169,"n":2,"o":81.8169,"t":"2026-09-24T17:30:00Z","v":160,"vw":81.8169},{"c":81.93,"h":81.93,"l":81.855,"n":5,"o":81.855,"t":"2026-09-24T17:45:00Z","v":641,"vw":81.882734},{"c":81.93,"h":81.93,"l":81.85,"n":15,"o":81.87,"t":"2026-09-24T18:00:00Z","v":7302,"vw":81.854695},{"c":81.89,"h":81.929,"l":81.87,"n":6,"o":81.87,"t":"2026-09-24T18:15:00Z","v":679,"vw":81.908333},{"c":81.9151,"h":81.9151,"l":81.9151,"n":1,"o":81.9151,"t":"2026-09-24T18:30:00Z","v":150,"vw":81.9151},{"c":81.78,"h":81.8299,"l":81.78,"n":46,"o":81.8299,"t":"2026-09-24T18:45:00Z","v":17790,"vw":81.783078},{"c":81.74,"h":81.78,"l":81.67,"n":16,"o":81.69,"t":"2026-09-24T19:00:00Z","v":1342,"vw":81.736036},{"c":81.7001,"h":81.7725,"l":81.69,"n":36,"o":81.7725,"t":"2026-09-24T19:15:00Z","v":10966,"vw":81.712266},{"c":81.785,"h":81.82,"l":81.7101,"n":23,"o":81.78,"t":"2026-09-24T19:30:00Z","v":15164,"vw":81.741167},{"c":81.8,"h":81.8,"l":81.66,"n":68,"o":81.76,"t":"2026-09-24T19:45:00Z","v":17452,"vw":81.75577},{"c":81.7025,"h":81.76,"l":81.7,"n":21,"o":81.73,"t":"2026-09-25T13:30:00Z","v":2669,"vw":81.718912},{"c":81.56,"h":81.56,"l":81.56,"n":5,"o":81.56,"t":"2026-09-25T13:45:00Z","v":131,"vw":81.56},{"c":81.525,"h":81.65,"l":81.45,"n":6,"o":81.65,"t":"2026-09-25T14:00:00Z","v":1272,"vw":81.49378},{"c":81.79,"h":81.79,"l":81.7199,"n":3,"o":81.7199,"t":"2026-09-25T14:15:00Z","v":372,"vw":81.739001},{"c":81.7001,"h":81.7001,"l":81.6828,"n":10,"o":81.6828,"t":"2026-09-25T14:45:00Z","v":757,"vw":81.696628},{"c":81.7748,"h":81.7748,"l":81.7748,"n":2,"o":81.7748,"t":"2026-09-25T15:00:00Z","v":131,"vw":81.7748},{"c":81.89,"h":81.89,"l":81.89,"n":3,"o":81.89,"t":"2026-09-25T15:30:00Z","v":308,"vw":81.89},{"c":81.98,"h":81.98,"l":81.98,"n":9,"o":81.98,"t":"2026-09-25T16:00:00Z","v":513,"vw":81.98},{"c":82.08,"h":82.08,"l":82.08,"n":2,"o":82.08,"t":"2026-09-25T16:15:00Z","v":200,"vw":82.08},{"c":82.0251,"h":82.0251,"l":82,"n":2,"o":82,"t":"2026-09-25T16:45:00Z","v":391,"vw":82.012261},{"c":81.995,"h":81.995,"l":81.97,"n":3,"o":81.97,"t":"2026-09-25T17:00:00Z","v":1925,"vw":81.97528},{"c":82.013,"h":82.013,"l":82.013,"n":1,"o":82.013,"t":"2026-09-25T17:15:00Z","v":600,"vw":82.013},{"c":81.97,"h":81.97,"l":81.9,"n":7,"o":81.965,"t":"2026-09-25T17:30:00Z","v":3048,"vw":81.906914},{"c":82.02,"h":82.02,"l":82.02,"n":4,"o":82.02,"t":"2026-09-25T17:45:00Z","v":300,"vw":82.02},{"c":82.015,"h":82.015,"l":82.015,"n":4,"o":82.015,"t":"2026-09-25T18:30:00Z","v":316,"vw":82.015},{"c":82.11,"h":82.11,"l":82.0129,"n":3,"o":82.0129,"t":"2026-09-25T18:45:00Z","v":1012,"vw":82.022788},{"c":82.05,"h":82.05,"l":82.05,"n":1,"o":82.05,"t":"2026-09-25T19:00:00Z","v":2138,"vw":82.05},{"c":82.21,"h":82.21,"l":82.185,"n":3,"o":82.185,"t":"2026-09-25T19:15:00Z","v":334,"vw":82.200916},{"c":82.165,"h":82.165,"l":82.165,"n":3,"o":82.165,"t":"2026-09-25T19:30:00Z","v":147,"vw":82.165},{"c":82.17,"h":82.19,"l":82.1118,"n":65,"o":82.19,"t":"2026-09-25T19:45:00Z","v":22420,"vw":82.163694},{"c":81.86,"h":82.1886,"l":81.69,"n":14,"o":81.87,"t":"2026-09-28T13:30:00Z","v":1458,"vw":81.827189},{"c":81.92,"h":81.9718,"l":81.825,"n":34,"o":81.84,"t":"2026-09-28T13:45:00Z","v":5605,"vw":81.901486},{"c":82.04,"h":82.04,"l":81.94,"n":15,"o":82.005,"t":"2026-09-28T14:00:00Z","v":1889,"vw":81.970241},{"c":82.005,"h":82.005,"l":82.005,"n":3,"o":82.005,"t":"2026-09-28T14:15:00Z","v":522,"vw":82.005},{"c":81.965,"h":81.965,"l":81.965,"n":1,"o":81.965,"t":"2026-09-28T14:30:00Z","v":158,"vw":81.965},{"c":81.84,"h":81.84,"l":81.84,"n":2,"o":81.84,"t":"2026-09-28T14:45:00Z","v":200,"vw":81.84},{"c":81.74,"h":81.74,"l":81.74,"n":2,"o":81.74,"t":"2026-09-28T15:00:00Z","v":125,"vw":81.74},{"c":81.71,"h":81.71,"l":81.71,"n":2,"o":81.71,"t":"2026-09-28T15:15:00Z","v":152,"vw":81.71},{"c":81.61,"h":81.61,"l":81.61,"n":1,"o":81.61,"t":"2026-09-28T15:30:00Z","v":200,"vw":81.61},{"c":81.56,"h":81.56,"l":81.56,"n":4,"o":81.56,"t":"2026-09-28T15:45:00Z","v":400,"vw":81.56},{"c":81.4956,"h":81.52,"l":81.4956,"n":5,"o":81.52,"t":"2026-09-28T16:00:00Z","v":547,"vw":81.50309},{"c":81.9,"h":81.91,"l":81.59,"n":13,"o":81.59,"t":"2026-09-28T16:15:00Z","v":1669,"vw":81.82253},{"c":81.66,"h":81.66,"l":81.66,"n":1,"o":81.66,"t":"2026-09-28T16:45:00Z","v":104,"vw":81.66},{"c":81.91,"h":81.91,"l":81.72,"n":7,"o":81.72,"t":"2026-09-28T17:00:00Z","v":1735,"vw":81.839969},{"c":81.76,"h":81.76,"l":81.76,"n":3,"o":81.76,"t":"2026-09-28T17:30:00Z","v":300,"vw":81.76},{"c":81.8099,"h":81.8099,"l":81.7867,"n":4,"o":81.7867,"t":"2026-09-28T17:45:00Z","v":760,"vw":81.806166},{"c":81.7108,"h":81.7108,"l":81.7108,"n":1,"o":81.7108,"t":"2026-09-28T18:45:00Z","v":164,"vw":81.7108},{"c":81.625,"h":81.625,"l":81.62,"n":5,"o":81.62,"t":"2026-09-28T19:00:00Z","v":375,"vw":81.623553},{"c":81.59,"h":81.59,"l":81.5803,"n":2,"o":81.5803,"t":"2026-09-28T19:15:00Z","v":470,"vw":81.587523},{"c":81.4903,"h":81.67,"l":81.4903,"n":7,"o":81.67,"t":"2026-09-28T19:45:00Z","v":1112,"vw":81.604534},{"c":81.31,"h":81.35,"l":81.03,"n":41,"o":81.34,"t":"2026-09-29T13:30:00Z","v":2855,"vw":81.170348},{"c":81.21,"h":81.3,"l":81.21,"n":4,"o":81.3,"t":"2026-09-29T13:45:00Z","v":206,"vw":81.255},{"c":81.31,"h":81.39,"l":81.24,"n":8,"o":81.39,"t":"2026-09-29T14:00:00Z","v":861,"vw":81.286926},{"c":81.1,"h":81.1,"l":81.1,"n":1,"o":81.1,"t":"2026-09-29T14:30:00Z","v":119,"vw":81.1},{"c":81.0425,"h":81.0425,"l":81.03,"n":5,"o":81.03,"t":"2026-09-29T14:45:00Z","v":585,"vw":81.037065},{"c":81,"h":81.07,"l":80.97,"n":7,"o":81.06,"t":"2026-09-29T15:00:00Z","v":1072,"vw":81.036078},{"c":80.955,"h":80.975,"l":80.9101,"n":6,"o":80.975,"t":"2026-09-29T15:15:00Z","v":1560,"vw":80.954601},{"c":80.909,"h":80.95,"l":80.909,"n":5,"o":80.95,"t":"2026-09-29T15:30:00Z","v":1233,"vw":80.916321},{"c":80.89,"h":80.98,"l":80.89,"n":18,"o":80.98,"t":"2026-09-29T15:45:00Z","v":2303,"vw":80.920665},{"c":80.94,"h":80.94,"l":80.86,"n":13,"o":80.895,"t":"2026-09-29T16:00:00Z","v":1533,"vw":80.892959},{"c":80.91,"h":80.92,"l":80.91,"n":4,"o":80.92,"t":"2026-09-29T16:15:00Z","v":1300,"vw":80.91843},{"c":80.95,"h":80.9671,"l":80.92,"n":7,"o":80.92,"t":"2026-09-29T16:30:00Z","v":465,"vw":80.948993},{"c":80.9376,"h":80.9376,"l":80.9376,"n":1,"o":80.9376,"t":"2026-09-29T16:45:00Z","v":104,"vw":80.9376},{"c":80.9301,"h":80.9301,"l":80.89,"n":10,"o":80.895,"t":"2026-09-29T17:00:00Z","v":1847,"vw":80.902558},{"c":80.88,"h":80.88,"l":80.88,"n":4,"o":80.88,"t":"2026-09-29T17:15:00Z","v":402,"vw":80.88},{"c":80.8887,"h":80.93,"l":80.87,"n":7,"o":80.87,"t":"2026-09-29T17:30:00Z","v":1247,"vw":80.891877},{"c":80.99,"h":80.99,"l":80.95,"n":4,"o":80.95,"t":"2026-09-29T17:45:00Z","v":520,"vw":80.962222},{"c":81.04,"h":81.04,"l":81.04,"n":5,"o":81.04,"t":"2026-09-29T19:00:00Z","v":583,"vw":81.04},{"c":81.1038,"h":81.1038,"l":81.1038,"n":2,"o":81.1038,"t":"2026-09-29T19:15:00Z","v":195,"vw":81.1038},{"c":81.1303,"h":81.1303,"l":81.13,"n":4,"o":81.13,"t":"2026-09-29T19:30:00Z","v":959,"vw":81.130066},{"c":81.13,"h":81.13,"l":81.1,"n":4,"o":81.1,"t":"2026-09-29T19:45:00Z","v":302,"vw":81.11125},{"c":81.08,"h":81.08,"l":81.08,"n":4,"o":81.08,"t":"2026-09-29T20:00:00Z","v":216,"vw":81.08},{"c":81.48,"h":81.48,"l":81.48,"n":11,"o":81.48,"t":"2026-09-30T13:30:00Z","v":662,"vw":81.48},{"c":81.425,"h":81.425,"l":81.41,"n":6,"o":81.41,"t":"2026-09-30T13:45:00Z","v":699,"vw":81.42167},{"c":81.24,"h":81.24,"l":81.24,"n":2,"o":81.24,"t":"2026-09-30T14:15:00Z","v":167,"vw":81.24},{"c":81.13,"h":81.13,"l":81.09,"n":5,"o":81.09,"t":"2026-09-30T14:30:00Z","v":4572,"vw":81.119848},{"c":81.25,"h":81.25,"l":81.155,"n":13,"o":81.155,"t":"2026-09-30T14:45:00Z","v":1699,"vw":81.206654},{"c":81.14,"h":81.21,"l":81.14,"n":6,"o":81.21,"t":"2026-09-30T15:00:00Z","v":476,"vw":81.166157},{"c":81.225,"h":81.225,"l":81.225,"n":2,"o":81.225,"t":"2026-09-30T15:15:00Z","v":999,"vw":81.225},{"c":81.045,"h":81.09,"l":81.0001,"n":3,"o":81.0001,"t":"2026-09-30T16:15:00Z","v":1683,"vw":81.031424},{"c":81.0981,"h":81.0981,"l":81.038,"n":3,"o":81.038,"t":"2026-09-30T16:30:00Z","v":744,"vw":81.048824},{"c":80.88,"h":80.9426,"l":80.88,"n":5,"o":80.9426,"t":"2026-09-30T17:15:00Z","v":806,"vw":80.925973},{"c":80.8959,"h":80.9,"l":80.8959,"n":2,"o":80.9,"t":"2026-09-30T17:45:00Z","v":767,"vw":80.898038},{"c":80.8641,"h":80.8641,"l":80.8641,"n":2,"o":80.8641,"t":"2026-09-30T18:30:00Z","v":176,"vw":80.8641},{"c":80.755,"h":80.8317,"l":80.755,"n":4,"o":80.8317,"t":"2026-09-30T18:45:00Z","v":383,"vw":80.789459},{"c":80.67,"h":80.7799,"l":80.67,"n":21,"o":80.74,"t":"2026-09-30T19:30:00Z","v":1402,"vw":80.742892},{"c":80.5,"h":80.66,"l":80.5,"n":15,"o":80.66,"t":"2026-09-30T19:45:00Z","v":1676,"vw":80.524242},{"c":80.59,"h":80.59,"l":80.59,"n":5,"o":80.59,"t":"2026-09-30T20:00:00Z","v":132,"vw":80.59},{"c":80.26,"h":80.447,"l":80.26,"n":23,"o":80.42,"t":"2026-10-01T13:30:00Z","v":1703,"vw":80.396267},{"c":80.335,"h":80.36,"l":80.27,"n":14,"o":80.27,"t":"2026-10-01T13:45:00Z","v":925,"vw":80.318201},{"c":80.15,"h":80.15,"l":80,"n":18,"o":80,"t":"2026-10-01T14:00:00Z","v":1739,"vw":80.123702},{"c":80.215,"h":80.245,"l":80.151,"n":6,"o":80.2,"t":"2026-10-01T14:15:00Z","v":1797,"vw":80.202201},{"c":80.275,"h":80.275,"l":80.205,"n":10,"o":80.23,"t":"2026-10-01T14:30:00Z","v":737,"vw":80.247171},{"c":80.1401,"h":80.26,"l":80.1401,"n":7,"o":80.2,"t":"2026-10-01T14:45:00Z","v":534,"vw":80.198861},{"c":80.15,"h":80.15,"l":80.15,"n":2,"o":80.15,"t":"2026-10-01T15:15:00Z","v":198,"vw":80.15},{"c":80.2301,"h":80.2301,"l":80.21,"n":8,"o":80.21,"t":"2026-10-01T15:30:00Z","v":555,"vw":80.223974},{"c":80.475,"h":80.48,"l":80.29,"n":4,"o":80.29,"t":"2026-10-01T15:45:00Z","v":454,"vw":80.426674},{"c":80.51,"h":80.51,"l":80.51,"n":1,"o":80.51,"t":"2026-10-01T16:00:00Z","v":200,"vw":80.51},{"c":80.7141,"h":80.7184,"l":80.7141,"n":2,"o":80.7184,"t":"2026-10-01T16:15:00Z","v":350,"vw":80.716717},{"c":80.835,"h":80.835,"l":80.79,"n":4,"o":80.79,"t":"2026-10-01T16:30:00Z","v":450,"vw":80.81811},{"c":80.81,"h":80.9,"l":80.78,"n":11,"o":80.78,"t":"2026-10-01T17:00:00Z","v":1031,"vw":80.824202},{"c":80.87,"h":80.87,"l":80.765,"n":4,"o":80.765,"t":"2026-10-01T17:15:00Z","v":361,"vw":80.832961},{"c":81.03,"h":81.03,"l":80.88,"n":13,"o":80.88,"t":"2026-10-01T17:30:00Z","v":1590,"vw":80.95586},{"c":80.985,"h":80.985,"l":80.985,"n":3,"o":80.985,"t":"2026-10-01T17:45:00Z","v":1400,"vw":80.985},{"c":81.03,"h":81.03,"l":81,"n":5,"o":81,"t":"2026-10-01T18:15:00Z","v":578,"vw":81.01536},{"c":81.05,"h":81.0534,"l":81.03,"n":5,"o":81.03,"t":"2026-10-01T18:30:00Z","v":742,"vw":81.043862},{"c":80.9967,"h":80.9967,"l":80.97,"n":10,"o":80.97,"t":"2026-10-01T19:00:00Z","v":1546,"vw":80.991106},{"c":81.12,"h":81.16,"l":81.04,"n":28,"o":81.04,"t":"2026-10-01T19:15:00Z","v":3457,"vw":81.120793},{"c":81.1,"h":81.11,"l":81.085,"n":14,"o":81.1,"t":"2026-10-01T19:30:00Z","v":1141,"vw":81.101401},{"c":81.12,"h":81.12,"l":81.04,"n":40,"o":81.04,"t":"2026-10-01T19:45:00Z","v":6056,"vw":81.066986},{"c":81.25,"h":81.25,"l":81.25,"n":1,"o":81.25,"t":"2026-10-02T12:30:00Z","v":100,"vw":81.25},{"c":81.3708,"h":81.42,"l":81.07,"n":20,"o":81.07,"t":"2026-10-02T13:30:00Z","v":1022,"vw":81.223283},{"c":81.4618,"h":81.4618,"l":81.4618,"n":6,"o":81.4618,"t":"2026-10-02T13:45:00Z","v":122,"vw":81.4618},{"c":81.2,"h":81.2,"l":81.2,"n":2,"o":81.2,"t":"2026-10-02T14:00:00Z","v":101,"vw":81.2},{"c":81.3201,"h":81.34,"l":81.3201,"n":2,"o":81.34,"t":"2026-10-02T14:15:00Z","v":270,"vw":81.32747},{"c":81.4684,"h":81.4684,"l":81.44,"n":4,"o":81.44,"t":"2026-10-02T14:45:00Z","v":740,"vw":81.452532},{"c":81.18,"h":81.37,"l":81.18,"n":3,"o":81.37,"t":"2026-10-02T15:00:00Z","v":289,"vw":81.285556},{"c":80.92,"h":81.07,"l":80.92,"n":6,"o":81.07,"t":"2026-10-02T15:15:00Z","v":509,"vw":81.00988},{"c":81.16,"h":81.16,"l":81.16,"n":3,"o":81.16,"t":"2026-10-02T16:00:00Z","v":1004,"vw":81.16},{"c":81.18,"h":81.18,"l":81.18,"n":1,"o":81.18,"t":"2026-10-02T16:15:00Z","v":1310,"vw":81.18},{"c":81.27,"h":81.27,"l":81.27,"n":2,"o":81.27,"t":"2026-10-02T16:45:00Z","v":285,"vw":81.27},{"c":81.3318,"h":81.3318,"l":81.3318,"n":1,"o":81.3318,"t":"2026-10-02T17:00:00Z","v":213,"vw":81.3318},{"c":81.2513,"h":81.31,"l":81.2513,"n":7,"o":81.285,"t":"2026-10-02T17:30:00Z","v":968,"vw":81.280181},{"c":81.285,"h":81.285,"l":81.285,"n":1,"o":81.285,"t":"2026-10-02T17:45:00Z","v":122,"vw":81.285},{"c":81.245,"h":81.285,"l":81.24,"n":5,"o":81.285,"t":"2026-10-02T18:00:00Z","v":827,"vw":81.256334},{"c":81.145,"h":81.165,"l":81.145,"n":5,"o":81.165,"t":"2026-10-02T18:15:00Z","v":584,"vw":81.158953},{"c":81.18,"h":81.18,"l":81.18,"n":9,"o":81.18,"t":"2026-10-02T18:30:00Z","v":241,"vw":81.18},{"c":81.265,"h":81.265,"l":81.2314,"n":5,"o":81.265,"t":"2026-10-02T18:45:00Z","v":462,"vw":81.255504},{"c":81.2499,"h":81.25,"l":81.2499,"n":2,"o":81.25,"t":"2026-10-02T19:15:00Z","v":16648,"vw":81.249997},{"c":81.19,"h":81.22,"l":81.19,"n":4,"o":81.22,"t":"2026-10-02T19:30:00Z","v":747,"vw":81.202743},{"c":81.2,"h":81.23,"l":81.16,"n":14,"o":81.23,"t":"2026-10-02T19:45:00Z","v":1717,"vw":81.178904},{"c":80.94,"h":81.2,"l":80.94,"n":31,"o":81.2,"t":"2026-10-05T13:30:00Z","v":1523,"vw":81.134042},{"c":80.86,"h":80.86,"l":80.86,"n":2,"o":80.86,"t":"2026-10-05T13:45:00Z","v":108,"vw":80.86},{"c":81.36,"h":81.36,"l":81.2,"n":7,"o":81.2,"t":"2026-10-05T14:00:00Z","v":2649,"vw":81.353745},{"c":81.465,"h":81.57,"l":81.465,"n":10,"o":81.57,"t":"2026-10-05T14:15:00Z","v":2399,"vw":81.564567},{"c":81.3,"h":81.3,"l":81.3,"n":7,"o":81.3,"t":"2026-10-05T14:30:00Z","v":500,"vw":81.3},{"c":81.4299,"h":81.4299,"l":81.4299,"n":1,"o":81.4299,"t":"2026-10-05T15:00:00Z","v":162,"vw":81.4299},{"c":81.375,"h":81.401,"l":81.375,"n":3,"o":81.401,"t":"2026-10-05T15:15:00Z","v":421,"vw":81.38181},{"c":81.51,"h":81.52,"l":81.51,"n":2,"o":81.52,"t":"2026-10-05T15:30:00Z","v":1324,"vw":81.517538},{"c":81.54,"h":81.54,"l":81.54,"n":2,"o":81.54,"t":"2026-10-05T15:45:00Z","v":1948,"vw":81.54},{"c":81.5519,"h":81.57,"l":81.5519,"n":4,"o":81.57,"t":"2026-10-05T16:00:00Z","v":486,"vw":81.5581},{"c":81.695,"h":81.695,"l":81.695,"n":1,"o":81.695,"t":"2026-10-05T16:30:00Z","v":197,"vw":81.695},{"c":81.64,"h":81.7,"l":81.64,"n":6,"o":81.7,"t":"2026-10-05T17:00:00Z","v":519,"vw":81.6575},{"c":81.79,"h":81.79,"l":81.79,"n":2,"o":81.79,"t":"2026-10-05T17:45:00Z","v":160,"vw":81.79},{"c":81.765,"h":81.8414,"l":81.765,"n":6,"o":81.8414,"t":"2026-10-05T18:15:00Z","v":21623,"vw":81.820171},{"c":81.79,"h":81.79,"l":81.74,"n":4,"o":81.74,"t":"2026-10-05T18:30:00Z","v":851,"vw":81.764136},{"c":81.67,"h":81.67,"l":81.67,"n":1,"o":81.67,"t":"2026-10-05T18:45:00Z","v":2273,"vw":81.67},{"c":81.78,"h":81.78,"l":81.78,"n":1,"o":81.78,"t":"2026-10-05T19:00:00Z","v":182,"vw":81.78},{"c":81.74,"h":81.826,"l":81.74,"n":11,"o":81.82,"t":"2026-10-05T19:15:00Z","v":1560,"vw":81.773111},{"c":81.7,"h":81.78,"l":81.7,"n":3,"o":81.78,"t":"2026-10-05T19:30:00Z","v":362,"vw":81.744444},{"c":81.545,"h":81.62,"l":81.47,"n":24,"o":81.606,"t":"2026-10-05T19:45:00Z","v":1489,"vw":81.53484},{"c":81.64,"h":81.64,"l":81.64,"n":8,"o":81.64,"t":"2026-10-06T13:30:00Z","v":1368,"vw":81.64},{"c":81.555,"h":81.555,"l":81.555,"n":1,"o":81.555,"t":"2026-10-06T13:45:00Z","v":100,"vw":81.555},{"c":81.805,"h":81.805,"l":81.7527,"n":6,"o":81.7527,"t":"2026-10-06T14:00:00Z","v":444,"vw":81.787765},{"c":81.65,"h":81.7,"l":81.6426,"n":14,"o":81.7,"t":"2026-10-06T14:15:00Z","v":833,"vw":81.683171},{"c":81.81,"h":81.81,"l":81.68,"n":4,"o":81.68,"t":"2026-10-06T14:30:00Z","v":1850,"vw":81.704079},{"c":81.78,"h":81.78,"l":81.78,"n":1,"o":81.78,"t":"2026-10-06T15:00:00Z","v":300,"vw":81.78},{"c":81.8603,"h":81.915,"l":81.8603,"n":17,"o":81.881,"t":"2026-10-06T15:15:00Z","v":3210,"vw":81.878365},{"c":81.97,"h":81.98,"l":81.8711,"n":9,"o":81.8711,"t":"2026-10-06T15:30:00Z","v":3660,"vw":81.940226},{"c":81.8157,"h":81.8157,"l":81.8157,"n":4,"o":81.8157,"t":"2026-10-06T16:30:00Z","v":225,"vw":81.8157},{"c":81.7029,"h":81.7029,"l":81.7029,"n":2,"o":81.7029,"t":"2026-10-06T16:45:00Z","v":194,"vw":81.7029},{"c":81.705,"h":81.705,"l":81.705,"n":1,"o":81.705,"t":"2026-10-06T17:00:00Z","v":250,"vw":81.705},{"c":81.6342,"h":81.6342,"l":81.6342,"n":2,"o":81.6342,"t":"2026-10-06T17:30:00Z","v":227,"vw":81.6342},{"c":81.52,"h":81.54,"l":81.52,"n":2,"o":81.54,"t":"2026-10-06T17:45:00Z","v":414,"vw":81.534493},{"c":81.5985,"h":81.5985,"l":81.5985,"n":1,"o":81.5985,"t":"2026-10-06T18:00:00Z","v":381,"vw":81.5985},{"c":81.5001,"h":81.511,"l":81.5001,"n":5,"o":81.511,"t":"2026-10-06T18:15:00Z","v":586,"vw":81.503602},{"c":81.575,"h":81.62,"l":81.575,"n":6,"o":81.62,"t":"2026-10-06T18:30:00Z","v":9017,"vw":81.619356},{"c":81.636,"h":81.646,"l":81.636,"n":4,"o":81.646,"t":"2026-10-06T18:45:00Z","v":510,"vw":81.643952},{"c":81.66,"h":81.66,"l":81.6331,"n":3,"o":81.6331,"t":"2026-10-06T19:00:00Z","v":556,"vw":81.644975},{"c":81.59,"h":81.655,"l":81.59,"n":13,"o":81.655,"t":"2026-10-06T19:15:00Z","v":969,"vw":81.599499},{"c":81.58,"h":81.64,"l":81.58,"n":4,"o":81.64,"t":"2026-10-06T19:30:00Z","v":256,"vw":81.604691},{"c":81.6154,"h":81.6154,"l":81.6154,"n":1,"o":81.6154,"t":"2026-10-06T19:45:00Z","v":100,"vw":81.6154},{"c":81.29,"h":81.32,"l":81.14,"n":24,"o":81.14,"t":"2026-10-07T13:30:00Z","v":2317,"vw":81.211873},{"c":81.1601,"h":81.205,"l":81.1601,"n":5,"o":81.19,"t":"2026-10-07T13:45:00Z","v":542,"vw":81.188995},{"c":81.1001,"h":81.135,"l":81.1,"n":6,"o":81.11,"t":"2026-10-07T14:00:00Z","v":2321,"vw":81.10253},{"c":81.05,"h":81.14,"l":81.05,"n":5,"o":81.09,"t":"2026-10-07T14:15:00Z","v":2462,"vw":81.130012},{"c":80.8,"h":80.8,"l":80.79,"n":4,"o":80.79,"t":"2026-10-07T15:00:00Z","v":252,"vw":80.795951},{"c":80.7201,"h":80.7201,"l":80.7201,"n":1,"o":80.7201,"t":"2026-10-07T15:15:00Z","v":3000,"vw":80.7201},{"c":80.855,"h":80.855,"l":80.795,"n":6,"o":80.795,"t":"2026-10-07T15:30:00Z","v":1579,"vw":80.840839},{"c":80.921,"h":80.921,"l":80.82,"n":3,"o":80.82,"t":"2026-10-07T15:45:00Z","v":1020,"vw":80.904671},{"c":80.8875,"h":80.89,"l":80.8501,"n":5,"o":80.89,"t":"2026-10-07T16:00:00Z","v":1539,"vw":80.86092},{"c":80.95,"h":80.95,"l":80.95,"n":3,"o":80.95,"t":"2026-10-07T16:15:00Z","v":252,"vw":80.95},{"c":81.07,"h":81.07,"l":81.07,"n":4,"o":81.07,"t":"2026-10-07T17:00:00Z","v":200,"vw":81.07},{"c":81.11,"h":81.11,"l":81.11,"n":12,"o":81.11,"t":"2026-10-07T17:15:00Z","v":1200,"vw":81.11},{"c":81.0219,"h":81.03,"l":81.0219,"n":3,"o":81.03,"t":"2026-10-07T17:30:00Z","v":467,"vw":81.027984},{"c":81.075,"h":81.075,"l":81.075,"n":1,"o":81.075,"t":"2026-10-07T17:45:00Z","v":186,"vw":81.075},{"c":81.1,"h":81.1,"l":81.1,"n":1,"o":81.1,"t":"2026-10-07T18:00:00Z","v":200,"vw":81.1},{"c":81.1299,"h":81.1299,"l":81.065,"n":3,"o":81.065,"t":"2026-10-07T18:15:00Z","v":1136,"vw":81.106758},{"c":81.1773,"h":81.1773,"l":81.1773,"n":1,"o":81.1773,"t":"2026-10-07T18:30:00Z","v":433,"vw":81.1773},{"c":81.1999,"h":81.1999,"l":81.11,"n":7,"o":81.145,"t":"2026-10-07T19:15:00Z","v":3208,"vw":81.141799},{"c":81.0501,"h":81.0501,"l":81.0501,"n":1,"o":81.0501,"t":"2026-10-07T19:30:00Z","v":1674,"vw":81.0501},{"c":80.99,"h":81.065,"l":80.99,"n":20,"o":81.0338,"t":"2026-10-07T19:45:00Z","v":3176,"vw":81.049759},{"c":81.1906,"h":81.23,"l":80.87,"n":22,"o":80.87,"t":"2026-10-08T13:30:00Z","v":4432,"vw":80.922151},{"c":81.37,"h":81.37,"l":81.37,"n":1,"o":81.37,"t":"2026-10-08T13:45:00Z","v":5000,"vw":81.37},{"c":81.435,"h":81.5,"l":81.435,"n":2,"o":81.5,"t":"2026-10-08T14:30:00Z","v":407,"vw":81.460074},{"c":81.095,"h":81.095,"l":81.095,"n":2,"o":81.095,"t":"2026-10-08T15:15:00Z","v":246,"vw":81.095},{"c":81.16,"h":81.16,"l":81.16,"n":2,"o":81.16,"t":"2026-10-08T15:30:00Z","v":312,"vw":81.16},{"c":81.35,"h":81.35,"l":81.2737,"n":3,"o":81.2737,"t":"2026-10-08T15:45:00Z","v":648,"vw":81.333869},{"c":81.39,"h":81.39,"l":81.37,"n":3,"o":81.37,"t":"2026-10-08T16:00:00Z","v":2274,"vw":81.389107},{"c":81.47,"h":81.77,"l":81.47,"n":68,"o":81.495,"t":"2026-10-08T16:15:00Z","v":11304,"vw":81.64268},{"c":81.4201,"h":81.47,"l":81.4201,"n":2,"o":81.47,"t":"2026-10-08T16:30:00Z","v":395,"vw":81.445366},{"c":81.88,"h":81.88,"l":81.7915,"n":21,"o":81.82,"t":"2026-10-08T16:45:00Z","v":2503,"vw":81.829177},{"c":82.01,"h":82.01,"l":81.855,"n":11,"o":81.855,"t":"2026-10-08T17:00:00Z","v":1196,"vw":81.947832},{"c":82.105,"h":82.13,"l":82.105,"n":13,"o":82.13,"t":"2026-10-08T17:15:00Z","v":2358,"vw":82.127593},{"c":82.2899,"h":82.2899,"l":82.17,"n":3,"o":82.17,"t":"2026-10-08T17:30:00Z","v":1242,"vw":82.212894},{"c":82.235,"h":82.265,"l":82.221,"n":10,"o":82.25,"t":"2026-10-08T18:00:00Z","v":10431,"vw":82.235781},{"c":82.11,"h":82.23,"l":82.09,"n":13,"o":82.23,"t":"2026-10-08T18:15:00Z","v":1287,"vw":82.122955},{"c":82.05,"h":82.05,"l":82.05,"n":3,"o":82.05,"t":"2026-10-08T18:30:00Z","v":115,"vw":82.05},{"c":82.18,"h":82.18,"l":82.18,"n":2,"o":82.18,"t":"2026-10-08T19:00:00Z","v":198,"vw":82.18},{"c":82.28,"h":82.31,"l":82.28,"n":11,"o":82.31,"t":"2026-10-08T19:15:00Z","v":1091,"vw":82.297084},{"c":82.23,"h":82.2899,"l":82.22,"n":25,"o":82.26,"t":"2026-10-08T19:30:00Z","v":3526,"vw":82.256808},{"c":82.33,"h":82.33,"l":82.21,"n":36,"o":82.21,"t":"2026-10-08T19:45:00Z","v":3449,"vw":82.262295},{"c":82.24,"h":82.24,"l":82.165,"n":20,"o":82.2,"t":"2026-10-09T13:30:00Z","v":1948,"vw":82.182928},{"c":82.15,"h":82.1525,"l":82.15,"n":5,"o":82.1525,"t":"2026-10-09T13:45:00Z","v":586,"vw":82.151638},{"c":82.0651,"h":82.1039,"l":82.04,"n":4,"o":82.1039,"t":"2026-10-09T14:00:00Z","v":418,"vw":82.066711},{"c":82.1,"h":82.14,"l":82.085,"n":6,"o":82.14,"t":"2026-10-09T14:15:00Z","v":1747,"vw":82.097665},{"c":82,"h":82.05,"l":82,"n":5,"o":82.05,"t":"2026-10-09T14:30:00Z","v":750,"vw":82.041597},{"c":82.1,"h":82.1,"l":82.04,"n":3,"o":82.05,"t":"2026-10-09T14:45:00Z","v":400,"vw":82.06125},{"c":82.07,"h":82.07,"l":82.07,"n":1,"o":82.07,"t":"2026-10-09T15:00:00Z","v":148,"vw":82.07},{"c":81.9949,"h":82.069,"l":81.9949,"n":2,"o":82.069,"t":"2026-10-09T15:45:00Z","v":1175,"vw":82.046297},{"c":82.085,"h":82.085,"l":81.97,"n":7,"o":81.97,"t":"2026-10-09T16:00:00Z","v":1359,"vw":82.00037},{"c":81.9866,"h":81.9866,"l":81.9866,"n":1,"o":81.9866,"t":"2026-10-09T16:30:00Z","v":231,"vw":81.9866},{"c":82.01,"h":82.01,"l":82.01,"n":1,"o":82.01,"t":"2026-10-09T16:45:00Z","v":122,"vw":82.01},{"c":81.9644,"h":82,"l":81.9644,"n":3,"o":82,"t":"2026-10-09T17:00:00Z","v":450,"vw":81.981153},{"c":82.04,"h":82.04,"l":81.9991,"n":4,"o":81.9991,"t":"2026-10-09T17:45:00Z","v":459,"vw":82.008189},{"c":82.03,"h":82.07,"l":82.03,"n":3,"o":82.07,"t":"2026-10-09T18:00:00Z","v":1074,"vw":82.061128},{"c":82.1199,"h":82.1199,"l":82.1199,"n":1,"o":82.1199,"t":"2026-10-09T18:15:00Z","v":193,"vw":82.1199},{"c":82.0718,"h":82.0718,"l":82.0718,"n":2,"o":82.0718,"t":"2026-10-09T18:30:00Z","v":147,"vw":82.0718},{"c":82.03,"h":82.03,"l":81.97,"n":7,"o":81.98,"t":"2026-10-09T18:45:00Z","v":2873,"vw":82.005715},{"c":82.055,"h":82.08,"l":82.05,"n":7,"o":82.08,"t":"2026-10-09T19:00:00Z","v":647,"vw":82.059771},{"c":82.05,"h":82.055,"l":82.05,"n":6,"o":82.055,"t":"2026-10-09T19:15:00Z","v":2195,"vw":82.054596},{"c":81.93,"h":81.93,"l":81.93,"n":4,"o":81.93,"t":"2026-10-09T19:45:00Z","v":177,"vw":81.93},{"c":82.35,"h":82.35,"l":81.87,"n":30,"o":81.99,"t":"2026-10-12T13:30:00Z","v":2576,"vw":81.996239},{"c":82.23,"h":82.23,"l":82.21,"n":27,"o":82.21,"t":"2026-10-12T14:00:00Z","v":2280,"vw":82.220476},{"c":82.19,"h":82.19,"l":82.19,"n":1,"o":82.19,"t":"2026-10-12T14:15:00Z","v":253,"vw":82.19},{"c":82.17,"h":82.17,"l":82.17,"n":1,"o":82.17,"t":"2026-10-12T14:30:00Z","v":144,"vw":82.17},{"c":82.27,"h":82.27,"l":82.27,"n":1,"o":82.27,"t":"2026-10-12T14:45:00Z","v":100,"vw":82.27},{"c":82.235,"h":82.235,"l":82.235,"n":1,"o":82.235,"t":"2026-10-12T15:00:00Z","v":250,"vw":82.235},{"c":82.2999,"h":82.2999,"l":82.2999,"n":1,"o":82.2999,"t":"2026-10-12T15:15:00Z","v":182,"vw":82.2999},{"c":82.385,"h":82.385,"l":82.31,"n":51,"o":82.31,"t":"2026-10-12T15:30:00Z","v":5312,"vw":82.350384},{"c":82.4,"h":82.4,"l":82.32,"n":8,"o":82.32,"t":"2026-10-12T16:15:00Z","v":689,"vw":82.374815},{"c":82.355,"h":82.355,"l":82.34,"n":6,"o":82.34,"t":"2026-10-12T16:30:00Z","v":1872,"vw":82.354186},{"c":82.4099,"h":82.41,"l":82.355,"n":4,"o":82.355,"t":"2026-10-12T16:45:00Z","v":993,"vw":82.399731},{"c":82.4199,"h":82.4199,"l":82.36,"n":3,"o":82.36,"t":"2026-10-12T17:00:00Z","v":483,"vw":82.382618},{"c":82.3219,"h":82.3219,"l":82.3219,"n":1,"o":82.3219,"t":"2026-10-12T17:15:00Z","v":600,"vw":82.3219},{"c":82.3549,"h":82.3549,"l":82.29,"n":6,"o":82.29,"t":"2026-10-12T17:30:00Z","v":1626,"vw":82.332475},{"c":82.36,"h":82.36,"l":82.36,"n":14,"o":82.36,"t":"2026-10-12T17:45:00Z","v":223,"vw":82.36},{"c":82.315,"h":82.315,"l":82.315,"n":1,"o":82.315,"t":"2026-10-12T18:00:00Z","v":300,"vw":82.315},{"c":82.3499,"h":82.3499,"l":82.2915,"n":2,"o":82.2915,"t":"2026-10-12T18:15:00Z","v":400,"vw":82.3061},{"c":82.2999,"h":82.2999,"l":82.2999,"n":1,"o":82.2999,"t":"2026-10-12T18:30:00Z","v":182,"vw":82.2999},{"c":82.235,"h":82.28,"l":82.23,"n":13,"o":82.23,"t":"2026-10-12T19:00:00Z","v":1074,"vw":82.261657},{"c":82.2236,"h":82.2498,"l":82.2,"n":12,"o":82.22,"t":"2026-10-12T19:15:00Z","v":1025,"vw":82.222971},{"c":82.195,"h":82.24,"l":82.15,"n":7,"o":82.24,"t":"2026-10-12T19:30:00Z","v":658,"vw":82.184773},{"c":82.12,"h":82.2993,"l":82.12,"n":17,"o":82.18,"t":"2026-10-12T19:45:00Z","v":2039,"vw":82.234846},{"c":82.76,"h":82.89,"l":82.73,"n":17,"o":82.89,"t":"2026-10-13T13:30:00Z","v":1168,"vw":82.846032},{"c":82.58,"h":82.8746,"l":82.58,"n":4,"o":82.8746,"t":"2026-10-13T13:45:00Z","v":322,"vw":82.690821},{"c":82.2971,"h":82.31,"l":82.285,"n":7,"o":82.31,"t":"2026-10-13T14:00:00Z","v":4220,"vw":82.293827},{"c":82.465,"h":82.465,"l":82.39,"n":4,"o":82.39,"t":"2026-10-13T14:15:00Z","v":319,"vw":82.43949},{"c":82.5191,"h":82.5191,"l":82.44,"n":3,"o":82.465,"t":"2026-10-13T14:30:00Z","v":519,"vw":82.480035},{"c":82.43,"h":82.47,"l":82.43,"n":3,"o":82.47,"t":"2026-10-13T14:45:00Z","v":1389,"vw":82.459094},{"c":82.44,"h":82.4583,"l":82.416,"n":6,"o":82.416,"t":"2026-10-13T15:00:00Z","v":11732,"vw":82.44035},{"c":82.525,"h":82.525,"l":82.525,"n":1,"o":82.525,"t":"2026-10-13T15:15:00Z","v":398,"vw":82.525},{"c":82.5,"h":82.5,"l":82.5,"n":2,"o":82.5,"t":"2026-10-13T15:30:00Z","v":110,"vw":82.5},{"c":82.46,"h":82.46,"l":82.35,"n":6,"o":82.35,"t":"2026-10-13T15:45:00Z","v":903,"vw":82.427212},{"c":82.4128,"h":82.4128,"l":82.4128,"n":1,"o":82.4128,"t":"2026-10-13T16:00:00Z","v":170,"vw":82.4128},{"c":82.5268,"h":82.5268,"l":82.4368,"n":5,"o":82.4368,"t":"2026-10-13T16:30:00Z","v":1792,"vw":82.457026},{"c":82.44,"h":82.44,"l":82.44,"n":2,"o":82.44,"t":"2026-10-13T16:45:00Z","v":1103,"vw":82.44},{"c":82.57,"h":82.57,"l":82.515,"n":3,"o":82.515,"t":"2026-10-13T17:00:00Z","v":443,"vw":82.527912},{"c":82.5656,"h":82.5851,"l":82.521,"n":6,"o":82.521,"t":"2026-10-13T17:15:00Z","v":1689,"vw":82.551854},{"c":82.58,"h":82.6095,"l":82.58,"n":2,"o":82.6095,"t":"2026-10-13T17:30:00Z","v":370,"vw":82.590764},{"c":82.5594,"h":82.5594,"l":82.5594,"n":1,"o":82.5594,"t":"2026-10-13T17:45:00Z","v":159,"vw":82.5594},{"c":82.68,"h":82.68,"l":82.68,"n":2,"o":82.68,"t":"2026-10-13T18:00:00Z","v":283,"vw":82.68},{"c":82.805,"h":82.805,"l":82.805,"n":1,"o":82.805,"t":"2026-10-13T18:45:00Z","v":169,"vw":82.805},{"c":82.88,"h":82.8899,"l":82.79,"n":12,"o":82.8899,"t":"2026-10-13T19:00:00Z","v":1048,"vw":82.852049},{"c":82.78,"h":82.862,"l":82.77,"n":9,"o":82.862,"t":"2026-10-13T19:30:00Z","v":791,"vw":82.804894},{"c":82.78,"h":82.78,"l":82.75,"n":14,"o":82.75,"t":"2026-10-13T19:45:00Z","v":971,"vw":82.770813},{"c":82.33,"h":82.33,"l":82.33,"n":8,"o":82.33,"t":"2026-10-14T13:30:00Z","v":499,"vw":82.33},{"c":81.89,"h":81.89,"l":81.89,"n":3,"o":81.89,"t":"2026-10-14T14:00:00Z","v":162,"vw":81.89},{"c":81.985,"h":81.985,"l":81.985,"n":1,"o":81.985,"t":"2026-10-14T14:15:00Z","v":402,"vw":81.985},{"c":82.1,"h":82.1,"l":82.1,"n":1,"o":82.1,"t":"2026-10-14T14:30:00Z","v":159,"vw":82.1},{"c":82.085,"h":82.1,"l":82.08,"n":8,"o":82.1,"t":"2026-10-14T15:15:00Z","v":780,"vw":82.086781},{"c":82.085,"h":82.085,"l":82.0702,"n":3,"o":82.0702,"t":"2026-10-14T15:30:00Z","v":711,"vw":82.080738},{"c":82.16,"h":82.16,"l":82.16,"n":2,"o":82.16,"t":"2026-10-14T15:45:00Z","v":243,"vw":82.16},{"c":82.12,"h":82.12,"l":82.115,"n":3,"o":82.115,"t":"2026-10-14T16:30:00Z","v":488,"vw":82.116031},{"c":82.0676,"h":82.0676,"l":82.0676,"n":1,"o":82.0676,"t":"2026-10-14T16:45:00Z","v":170,"vw":82.0676},{"c":82.066,"h":82.07,"l":82.066,"n":3,"o":82.07,"t":"2026-10-14T17:15:00Z","v":1621,"vw":82.069329},{"c":82.05,"h":82.05,"l":82.05,"n":4,"o":82.05,"t":"2026-10-14T17:30:00Z","v":336,"vw":82.05},{"c":82.0426,"h":82.0426,"l":82,"n":2,"o":82,"t":"2026-10-14T17:45:00Z","v":293,"vw":82.028061},{"c":82.0053,"h":82.0053,"l":82.0053,"n":1,"o":82.0053,"t":"2026-10-14T18:00:00Z","v":365,"vw":82.0053},{"c":82.17,"h":82.17,"l":82.095,"n":3,"o":82.12,"t":"2026-10-14T18:30:00Z","v":654,"vw":82.128754},{"c":82.17,"h":82.17,"l":82.11,"n":24,"o":82.11,"t":"2026-10-14T19:00:00Z","v":2072,"vw":82.147974},{"c":82.25,"h":82.25,"l":82.25,"n":1,"o":82.25,"t":"2026-10-14T19:15:00Z","v":100,"vw":82.25},{"c":82.26,"h":82.26,"l":82.17,"n":10,"o":82.215,"t":"2026-10-14T19:30:00Z","v":763,"vw":82.210574},{"c":82.385,"h":82.385,"l":82.355,"n":5,"o":82.355,"t":"2026-10-14T19:45:00Z","v":553,"vw":82.370331},{"c":83.27,"h":83.55,"l":83.2,"n":28,"o":83.2,"t":"2026-10-15T13:30:00Z","v":1918,"vw":83.339377},{"c":83.3601,"h":83.4,"l":83.16,"n":31,"o":83.17,"t":"2026-10-15T13:45:00Z","v":4672,"vw":83.359214},{"c":83.58,"h":83.6,"l":83.43,"n":12,"o":83.43,"t":"2026-10-15T14:00:00Z","v":2612,"vw":83.503856},{"c":83.625,"h":83.73,"l":83.625,"n":13,"o":83.7251,"t":"2026-10-15T14:15:00Z","v":1999,"vw":83.673142},{"c":83.76,"h":83.82,"l":83.66,"n":7,"o":83.82,"t":"2026-10-15T14:30:00Z","v":491,"vw":83.749691},{"c":83.76,"h":83.76,"l":83.71,"n":7,"o":83.71,"t":"2026-10-15T14:45:00Z","v":1728,"vw":83.752697},{"c":83.79,"h":83.82,"l":83.79,"n":15,"o":83.82,"t":"2026-10-15T15:00:00Z","v":1753,"vw":83.813868},{"c":83.785,"h":83.785,"l":83.7,"n":6,"o":83.77,"t":"2026-10-15T15:30:00Z","v":635,"vw":83.751997},{"c":83.7796,"h":83.7796,"l":83.69,"n":27,"o":83.74,"t":"2026-10-15T15:45:00Z","v":2150,"vw":83.71025},{"c":83.6,"h":83.6,"l":83.6,"n":1,"o":83.6,"t":"2026-10-15T16:15:00Z","v":117,"vw":83.6},{"c":83.625,"h":83.67,"l":83.625,"n":2,"o":83.67,"t":"2026-10-15T16:30:00Z","v":259,"vw":83.646544},{"c":83.5936,"h":83.5936,"l":83.5936,"n":1,"o":83.5936,"t":"2026-10-15T16:45:00Z","v":400,"vw":83.5936},{"c":83.59,"h":83.59,"l":83.59,"n":3,"o":83.59,"t":"2026-10-15T17:00:00Z","v":160,"vw":83.59},{"c":83.85,"h":83.85,"l":83.7711,"n":6,"o":83.82,"t":"2026-10-15T17:45:00Z","v":393,"vw":83.813064},{"c":83.83,"h":83.83,"l":83.83,"n":3,"o":83.83,"t":"2026-10-15T18:00:00Z","v":672,"vw":83.83},{"c":83.7994,"h":83.7994,"l":83.7802,"n":3,"o":83.785,"t":"2026-10-15T18:30:00Z","v":675,"vw":83.786244},{"c":83.7733,"h":83.7733,"l":83.7733,"n":1,"o":83.7733,"t":"2026-10-15T18:45:00Z","v":238,"vw":83.7733},{"c":83.805,"h":83.8126,"l":83.78,"n":8,"o":83.78,"t":"2026-10-15T19:00:00Z","v":694,"vw":83.805377},{"c":83.8,"h":83.8,"l":83.77,"n":5,"o":83.77,"t":"2026-10-15T19:15:00Z","v":511,"vw":83.785222},{"c":83.89,"h":83.89,"l":83.72,"n":10,"o":83.755,"t":"2026-10-15T19:45:00Z","v":663,"vw":83.78491},{"c":84.65,"h":84.65,"l":84.22,"n":16,"o":84.22,"t":"2026-10-16T13:30:00Z","v":959,"vw":84.440154},{"c":84.8,"h":84.86,"l":84.8,"n":5,"o":84.86,"t":"2026-10-16T13:45:00Z","v":523,"vw":84.818115},{"c":84.57,"h":84.8,"l":84.57,"n":7,"o":84.8,"t":"2026-10-16T14:00:00Z","v":820,"vw":84.605844},{"c":84.475,"h":84.475,"l":84.349,"n":6,"o":84.355,"t":"2026-10-16T14:15:00Z","v":972,"vw":84.411577},{"c":84.37,"h":84.46,"l":84.31,"n":22,"o":84.46,"t":"2026-10-16T14:30:00Z","v":2220,"vw":84.419512},{"c":84.425,"h":84.425,"l":84.425,"n":1,"o":84.425,"t":"2026-10-16T14:45:00Z","v":331,"vw":84.425},{"c":84.59,"h":84.59,"l":84.59,"n":4,"o":84.59,"t":"2026-10-16T15:00:00Z","v":1032,"vw":84.59},{"c":84.29,"h":84.5,"l":84.29,"n":2,"o":84.5,"t":"2026-10-16T15:30:00Z","v":300,"vw":84.36},{"c":84.0533,"h":84.0533,"l":84.0533,"n":1,"o":84.0533,"t":"2026-10-16T15:45:00Z","v":281,"vw":84.0533},{"c":84.065,"h":84.11,"l":84.06,"n":7,"o":84.082,"t":"2026-10-16T16:00:00Z","v":492,"vw":84.077673},{"c":84.0821,"h":84.0821,"l":84.0821,"n":3,"o":84.0821,"t":"2026-10-16T16:15:00Z","v":134,"vw":84.0821},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-16T16:45:00Z","v":250,"vw":84},{"c":83.7887,"h":83.8988,"l":83.7887,"n":3,"o":83.8988,"t":"2026-10-16T17:00:00Z","v":455,"vw":83.867031},{"c":83.84,"h":83.84,"l":83.84,"n":2,"o":83.84,"t":"2026-10-16T17:15:00Z","v":270,"vw":83.84},{"c":83.9425,"h":83.9425,"l":83.94,"n":5,"o":83.94,"t":"2026-10-16T17:30:00Z","v":314,"vw":83.940833},{"c":83.795,"h":83.795,"l":83.795,"n":9,"o":83.795,"t":"2026-10-16T17:45:00Z","v":284,"vw":83.795},{"c":83.73,"h":83.73,"l":83.64,"n":7,"o":83.64,"t":"2026-10-16T18:00:00Z","v":545,"vw":83.663679},{"c":83.73,"h":83.73,"l":83.72,"n":6,"o":83.73,"t":"2026-10-16T18:15:00Z","v":610,"vw":83.723824},{"c":83.71,"h":83.7525,"l":83.65,"n":10,"o":83.65,"t":"2026-10-16T18:30:00Z","v":1555,"vw":83.721031},{"c":83.77,"h":83.78,"l":83.77,"n":2,"o":83.78,"t":"2026-10-16T19:00:00Z","v":400,"vw":83.775},{"c":83.81,"h":83.81,"l":83.79,"n":4,"o":83.79,"t":"2026-10-16T19:15:00Z","v":356,"vw":83.80435},{"c":83.8,"h":83.88,"l":83.8,"n":12,"o":83.81,"t":"2026-10-16T19:30:00Z","v":1688,"vw":83.852353},{"c":84.07,"h":84.07,"l":83.815,"n":5,"o":83.815,"t":"2026-10-16T19:45:00Z","v":348,"vw":83.986118},{"c":83.87,"h":84,"l":83.87,"n":7,"o":84,"t":"2026-10-19T13:30:00Z","v":1391,"vw":83.981241},{"c":83.8,"h":83.8,"l":83.78,"n":9,"o":83.8,"t":"2026-10-19T13:45:00Z","v":680,"vw":83.795462},{"c":83.71,"h":83.74,"l":83.71,"n":7,"o":83.74,"t":"2026-10-19T14:00:00Z","v":412,"vw":83.725},{"c":83.5001,"h":83.5001,"l":83.5001,"n":2,"o":83.5001,"t":"2026-10-19T14:15:00Z","v":175,"vw":83.5001},{"c":83.445,"h":83.445,"l":83.445,"n":1,"o":83.445,"t":"2026-10-19T14:45:00Z","v":149,"vw":83.445},{"c":83.5708,"h":83.5708,"l":83.54,"n":3,"o":83.54,"t":"2026-10-19T15:00:00Z","v":1149,"vw":83.553403},{"c":83.69,"h":83.73,"l":83.645,"n":10,"o":83.645,"t":"2026-10-19T15:15:00Z","v":1841,"vw":83.716448},{"c":83.68,"h":83.71,"l":83.68,"n":4,"o":83.71,"t":"2026-10-19T15:30:00Z","v":238,"vw":83.694809},{"c":83.575,"h":83.575,"l":83.575,"n":2,"o":83.575,"t":"2026-10-19T15:45:00Z","v":285,"vw":83.575},{"c":83.4295,"h":83.4295,"l":83.4295,"n":1,"o":83.4295,"t":"2026-10-19T16:30:00Z","v":500,"vw":83.4295},{"c":83.4186,"h":83.4558,"l":83.4186,"n":4,"o":83.4558,"t":"2026-10-19T16:45:00Z","v":492,"vw":83.432585},{"c":83.3498,"h":83.36,"l":83.3498,"n":5,"o":83.35,"t":"2026-10-19T17:00:00Z","v":431,"vw":83.352226},{"c":83.4595,"h":83.4595,"l":83.395,"n":5,"o":83.395,"t":"2026-10-19T17:15:00Z","v":576,"vw":83.42923},{"c":83.36,"h":83.36,"l":83.36,"n":2,"o":83.36,"t":"2026-10-19T17:30:00Z","v":151,"vw":83.36},{"c":83.42,"h":83.42,"l":83.42,"n":3,"o":83.42,"t":"2026-10-19T17:45:00Z","v":204,"vw":83.42},{"c":83.43,"h":83.45,"l":83.4127,"n":8,"o":83.4127,"t":"2026-10-19T18:00:00Z","v":2046,"vw":83.427946},{"c":83.405,"h":83.48,"l":83.405,"n":3,"o":83.48,"t":"2026-10-19T18:30:00Z","v":1546,"vw":83.428732},{"c":83.405,"h":83.405,"l":83.405,"n":2,"o":83.405,"t":"2026-10-19T18:45:00Z","v":500,"vw":83.405},{"c":83.38,"h":83.45,"l":83.38,"n":9,"o":83.45,"t":"2026-10-19T19:00:00Z","v":574,"vw":83.428276},{"c":83.4167,"h":83.4167,"l":83.32,"n":9,"o":83.32,"t":"2026-10-19T19:15:00Z","v":992,"vw":83.380223},{"c":83.4346,"h":83.4346,"l":83.4346,"n":2,"o":83.4346,"t":"2026-10-19T19:30:00Z","v":202,"vw":83.4346},{"c":83.35,"h":83.41,"l":83.35,"n":22,"o":83.41,"t":"2026-10-19T19:45:00Z","v":1313,"vw":83.384047},{"c":84.11,"h":84.11,"l":83.58,"n":26,"o":83.59,"t":"2026-10-20T13:30:00Z","v":2451,"vw":83.782585},{"c":84.31,"h":84.31,"l":84.31,"n":2,"o":84.31,"t":"2026-10-20T13:45:00Z","v":160,"vw":84.31},{"c":84.055,"h":84.055,"l":84.02,"n":5,"o":84.02,"t":"2026-10-20T14:00:00Z","v":1809,"vw":84.043037},{"c":84.1,"h":84.1,"l":83.93,"n":4,"o":83.93,"t":"2026-10-20T14:15:00Z","v":575,"vw":84.003176},{"c":84.16,"h":84.16,"l":84.16,"n":4,"o":84.16,"t":"2026-10-20T14:30:00Z","v":344,"vw":84.16},{"c":84.22,"h":84.3,"l":84.22,"n":3,"o":84.3,"t":"2026-10-20T15:00:00Z","v":300,"vw":84.246667},{"c":84.115,"h":84.115,"l":84.115,"n":2,"o":84.115,"t":"2026-10-20T15:30:00Z","v":157,"vw":84.115},{"c":84.125,"h":84.125,"l":84.12,"n":5,"o":84.12,"t":"2026-10-20T16:00:00Z","v":1558,"vw":84.121183},{"c":84.08,"h":84.131,"l":84.08,"n":3,"o":84.131,"t":"2026-10-20T16:15:00Z","v":387,"vw":84.114388},{"c":84.21,"h":84.21,"l":84.11,"n":4,"o":84.11,"t":"2026-10-20T16:30:00Z","v":2137,"vw":84.198138},{"c":84.2,"h":84.2,"l":84.2,"n":1,"o":84.2,"t":"2026-10-20T16:45:00Z","v":250,"vw":84.2},{"c":84.14,"h":84.14,"l":84.12,"n":4,"o":84.12,"t":"2026-10-20T17:00:00Z","v":438,"vw":84.126831},{"c":84.11,"h":84.11,"l":84.11,"n":1,"o":84.11,"t":"2026-10-20T17:15:00Z","v":800,"vw":84.11},{"c":84.1927,"h":84.1927,"l":84.165,"n":5,"o":84.165,"t":"2026-10-20T17:30:00Z","v":686,"vw":84.179077},{"c":84.301,"h":84.301,"l":84.301,"n":2,"o":84.301,"t":"2026-10-20T18:00:00Z","v":143,"vw":84.301},{"c":84.306,"h":84.306,"l":84.306,"n":1,"o":84.306,"t":"2026-10-20T18:15:00Z","v":175,"vw":84.306},{"c":84.28,"h":84.28,"l":84.28,"n":1,"o":84.28,"t":"2026-10-20T18:45:00Z","v":323,"vw":84.28},{"c":84.28,"h":84.28,"l":84.28,"n":1,"o":84.28,"t":"2026-10-20T19:00:00Z","v":250,"vw":84.28},{"c":84.27,"h":84.3068,"l":84.27,"n":7,"o":84.3068,"t":"2026-10-20T19:15:00Z","v":1486,"vw":84.290181},{"c":84.35,"h":84.35,"l":84.28,"n":9,"o":84.28,"t":"2026-10-20T19:30:00Z","v":538,"vw":84.32152},{"c":84.4,"h":84.4,"l":84.39,"n":13,"o":84.39,"t":"2026-10-20T19:45:00Z","v":662,"vw":84.39359},{"c":84.48,"h":84.48,"l":84.48,"n":5,"o":84.48,"t":"2026-10-20T20:00:00Z","v":129,"vw":84.48},{"c":84.36,"h":84.5008,"l":84.36,"n":10,"o":84.43,"t":"2026-10-21T13:30:00Z","v":1309,"vw":84.450357},{"c":84.52,"h":84.52,"l":84.52,"n":3,"o":84.52,"t":"2026-10-21T13:45:00Z","v":453,"vw":84.52},{"c":84.16,"h":84.16,"l":84.16,"n":3,"o":84.16,"t":"2026-10-21T14:00:00Z","v":168,"vw":84.16},{"c":84.26,"h":84.26,"l":84.249,"n":4,"o":84.249,"t":"2026-10-21T14:15:00Z","v":720,"vw":84.254167},{"c":84.37,"h":84.37,"l":84.31,"n":18,"o":84.31,"t":"2026-10-21T14:30:00Z","v":3392,"vw":84.31789},{"c":84.27,"h":84.37,"l":84.27,"n":6,"o":84.37,"t":"2026-10-21T14:45:00Z","v":765,"vw":84.292059},{"c":84.2699,"h":84.2699,"l":84.1701,"n":5,"o":84.1701,"t":"2026-10-21T15:00:00Z","v":1028,"vw":84.215154},{"c":84.2401,"h":84.2401,"l":84.1909,"n":2,"o":84.1909,"t":"2026-10-21T15:15:00Z","v":1010,"vw":84.210385},{"c":84.225,"h":84.2836,"l":84.19,"n":17,"o":84.2836,"t":"2026-10-21T15:30:00Z","v":2557,"vw":84.248341},{"c":84.22,"h":84.22,"l":84.21,"n":6,"o":84.21,"t":"2026-10-21T16:00:00Z","v":371,"vw":84.215556},{"c":84.275,"h":84.275,"l":84.27,"n":7,"o":84.27,"t":"2026-10-21T16:15:00Z","v":697,"vw":84.271455},{"c":84.2981,"h":84.2981,"l":84.26,"n":7,"o":84.26,"t":"2026-10-21T16:45:00Z","v":1126,"vw":84.279122},{"c":84.21,"h":84.215,"l":84.21,"n":3,"o":84.215,"t":"2026-10-21T17:00:00Z","v":592,"vw":84.213172},{"c":84.2499,"h":84.2499,"l":84.2499,"n":1,"o":84.2499,"t":"2026-10-21T17:15:00Z","v":195,"vw":84.2499},{"c":84.26,"h":84.26,"l":84.26,"n":5,"o":84.26,"t":"2026-10-21T17:30:00Z","v":400,"vw":84.26},{"c":84.33,"h":84.33,"l":84.21,"n":12,"o":84.21,"t":"2026-10-21T17:45:00Z","v":747,"vw":84.259513},{"c":84.2557,"h":84.2557,"l":84.2557,"n":1,"o":84.2557,"t":"2026-10-21T18:00:00Z","v":201,"vw":84.2557},{"c":84.325,"h":84.325,"l":84.285,"n":3,"o":84.285,"t":"2026-10-21T18:30:00Z","v":686,"vw":84.29613},{"c":84.01,"h":84.05,"l":83.9601,"n":14,"o":83.97,"t":"2026-10-21T19:00:00Z","v":2286,"vw":84.014717},{"c":84.12,"h":84.12,"l":84.05,"n":5,"o":84.05,"t":"2026-10-21T19:15:00Z","v":406,"vw":84.0975},{"c":84.2245,"h":84.2245,"l":84.1477,"n":10,"o":84.185,"t":"2026-10-21T19:30:00Z","v":802,"vw":84.200245},{"c":84.16,"h":84.29,"l":84.16,"n":15,"o":84.25,"t":"2026-10-21T19:45:00Z","v":953,"vw":84.265454},{"c":84.62,"h":84.62,"l":84.26,"n":30,"o":84.27,"t":"2026-10-22T13:30:00Z","v":9653,"vw":84.519413},{"c":84.775,"h":84.8361,"l":84.75,"n":15,"o":84.75,"t":"2026-10-22T13:45:00Z","v":1514,"vw":84.795415},{"c":84.9,"h":84.92,"l":84.87,"n":15,"o":84.87,"t":"2026-10-22T14:00:00Z","v":1875,"vw":84.89855},{"c":84.71,"h":84.95,"l":84.71,"n":8,"o":84.95,"t":"2026-10-22T14:15:00Z","v":704,"vw":84.826667},{"c":84.7238,"h":84.7238,"l":84.55,"n":35,"o":84.55,"t":"2026-10-22T14:45:00Z","v":5831,"vw":84.614309},{"c":84.79,"h":84.79,"l":84.72,"n":7,"o":84.72,"t":"2026-10-22T15:00:00Z","v":1451,"vw":84.775053},{"c":84.85,"h":84.85,"l":84.77,"n":4,"o":84.77,"t":"2026-10-22T15:15:00Z","v":2941,"vw":84.773033},{"c":84.915,"h":84.915,"l":84.915,"n":1,"o":84.915,"t":"2026-10-22T15:45:00Z","v":224,"vw":84.915},{"c":85.035,"h":85.06,"l":85.035,"n":3,"o":85.06,"t":"2026-10-22T16:00:00Z","v":306,"vw":85.043251},{"c":85.16,"h":85.16,"l":85.16,"n":3,"o":85.16,"t":"2026-10-22T16:15:00Z","v":587,"vw":85.16},{"c":85.17,"h":85.17,"l":85.165,"n":6,"o":85.165,"t":"2026-10-22T16:30:00Z","v":449,"vw":85.166445},{"c":85.15,"h":85.15,"l":85.15,"n":4,"o":85.15,"t":"2026-10-22T16:45:00Z","v":1369,"vw":85.15},{"c":85.16,"h":85.18,"l":85.16,"n":7,"o":85.18,"t":"2026-10-22T17:00:00Z","v":1019,"vw":85.169},{"c":85.22,"h":85.22,"l":85.22,"n":2,"o":85.22,"t":"2026-10-22T17:30:00Z","v":101,"vw":85.22},{"c":85.37,"h":85.37,"l":85.25,"n":4,"o":85.25,"t":"2026-10-22T17:45:00Z","v":451,"vw":85.289283},{"c":85.34,"h":85.34,"l":85.34,"n":1,"o":85.34,"t":"2026-10-22T18:00:00Z","v":100,"vw":85.34},{"c":85.415,"h":85.44,"l":85.385,"n":11,"o":85.4,"t":"2026-10-22T18:15:00Z","v":865,"vw":85.410455},{"c":85.395,"h":85.4,"l":85.395,"n":9,"o":85.4,"t":"2026-10-22T18:30:00Z","v":1115,"vw":85.39791},{"c":85.56,"h":85.63,"l":85.56,"n":2,"o":85.63,"t":"2026-10-22T19:00:00Z","v":500,"vw":85.616},{"c":85.53,"h":85.605,"l":85.53,"n":9,"o":85.605,"t":"2026-10-22T19:15:00Z","v":558,"vw":85.562378},{"c":85.66,"h":85.711,"l":85.65,"n":10,"o":85.65,"t":"2026-10-22T19:30:00Z","v":1248,"vw":85.677771},{"c":85.84,"h":85.84,"l":85.675,"n":22,"o":85.675,"t":"2026-10-22T19:45:00Z","v":2005,"vw":85.810163},{"c":85.13,"h":85.2514,"l":85.04,"n":19,"o":85.04,"t":"2026-10-23T13:30:00Z","v":1725,"vw":85.173571},{"c":85.1,"h":85.1,"l":85.1,"n":1,"o":85.1,"t":"2026-10-23T13:45:00Z","v":258,"vw":85.1},{"c":84.92,"h":85.12,"l":84.92,"n":4,"o":85.12,"t":"2026-10-23T14:00:00Z","v":212,"vw":85.024762}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.1,"strike":95.27823390345884,"iv":0.4424741876432165,"gamma":0.026869949820379272,"theta":-0.053628735783787976,"vega":0.0661543898839869,"rho":0.011819501646280975,"breakevenPct":13.492974450610959},{"delta":0.25,"premium":1.149323287244613,"strike":91.71178085035913,"iv":0.3507612325544109,"gamma":0.03964920355794927,"theta":-0.04813680548639134,"vega":0.07466099256101238,"rho":0.01483493332323931,"breakevenPct":9.351276657564455},{"delta":0.3,"premium":1.3122272451799797,"strike":89.58960076207856,"iv":0.3010487045574764,"gamma":0.047063826065098145,"theta":-0.04481634941993951,"vega":0.07857841340314689,"rho":0.017867895330331666,"breakevenPct":7.044074431533844},{"delta":0.35,"premium":1.5874140544209272,"strike":88.76661217369443,"iv":0.2902214756963317,"gamma":0.04906297743518075,"theta":-0.04350249673939955,"vega":0.07796266699204878,"rho":0.020920394511828432,"breakevenPct":6.3989946162451075},{"delta":0.4,"premium":1.8626008636618754,"strike":87.94362358531028,"iv":0.279394246835187,"gamma":0.05106212880526337,"theta":-0.04218864405885959,"vega":0.07734692058095065,"rho":0.023972893693325198,"breakevenPct":5.75391480095637},{"delta":0.45,"premium":2.137787672902823,"strike":87.12063499692614,"iv":0.2685670179740423,"gamma":0.05306128017534598,"theta":-0.04087479137831963,"vega":0.07673117416985253,"rho":0.027025392874821964,"breakevenPct":5.108834985667633},{"delta":0.5,"premium":2.4129744821437704,"strike":86.297646408542,"iv":0.25773978911289763,"gamma":0.0550604315454286,"theta":-0.03956093869777967,"vega":0.0761154277587544,"rho":0.03007789205631873,"breakevenPct":4.463755170378896},{"delta":0.55,"premium":2.6881612913847186,"strike":85.47465782015784,"iv":0.2469125602517529,"gamma":0.05705958291551121,"theta":-0.03824708601723971,"vega":0.07549968134765628,"rho":0.0331303912378155,"breakevenPct":3.818675355090159},{"delta":0.6,"premium":2.963348100625666,"strike":84.65166923177371,"iv":0.23608533139060822,"gamma":0.05905873428559382,"theta":-0.036933233336699754,"vega":0.07488393493655816,"rho":0.03618289041931226,"breakevenPct":3.173595539801423},{"delta":0.65,"premium":3.2385349098666145,"strike":83.82868064338956,"iv":0.2252581025294635,"gamma":0.061057885655676436,"theta":-0.03561938065615979,"vega":0.07426818852546004,"rho":0.03923538960080902,"breakevenPct":2.528515724512685},{"delta":0.7,"premium":3.5137217191075614,"strike":83.00569205500543,"iv":0.2144308736683188,"gamma":0.06305703702575904,"theta":-0.03430552797561983,"vega":0.07365244211436191,"rho":0.042287888782305785,"breakevenPct":1.883435909223949},{"delta":0.75,"premium":3.78890852834851,"strike":82.18270346662128,"iv":0.2036036448071741,"gamma":0.06505618839584167,"theta":-0.03299167529507987,"vega":0.0730366957032638,"rho":0.045340387963802554,"breakevenPct":1.2383560939352112},{"delta":0.8,"premium":4.596436403508773,"strike":81.1469298245614,"iv":0.2147638157894737,"gamma":0.055433771929824543,"theta":-0.03201754385964912,"vega":0.06573421052631578,"rho":0.04817533437754276,"breakevenPct":0.9695786953252095},{"delta":0.85,"premium":5.443762575452716,"strike":80.1287726358149,"iv":0.2187553319919517,"gamma":0.04524909456740443,"theta":-0.028502213279678074,"vega":0.05474225352112677,"rho":0.05097466807038905,"breakevenPct":0.7684116948511552},{"delta":0.9,"premium":7.482571428571431,"strike":77.96571428571428,"iv":0.25620400000000004,"gamma":0.0291182857142857,"theta":-0.026248571428571427,"vega":0.04131142857142856,"rho":0.05297411021511086,"breakevenPct":0.6220981091447425}],"put":[{"delta":0.1,"premium":1.0062533446516266,"strike":65.37502229767752,"iv":0.8147254015421356,"gamma":0.009107281013314678,"theta":-0.05854946823212241,"vega":0.041462806152045804,"rho":-0.007554932586526756,"breakevenPct":24.20069600444432},{"delta":0.15,"premium":1.1264663881393095,"strike":73.17596657671716,"iv":0.5712055703323581,"gamma":0.017318332692691025,"theta":-0.05386021017912984,"vega":0.055093750811869915,"rho":-0.011109605207016031,"breakevenPct":15.156028981891374},{"delta":0.2,"premium":1.1848542334112369,"strike":77.39416933644948,"iv":0.4334252911674564,"gamma":0.028146424385496506,"theta":-0.04750772741747945,"vega":0.06576876926145708,"rho":-0.014668664529553897,"breakevenPct":10.257518719926715},{"delta":0.25,"premium":1.2647193153729912,"strike":80.23550904596786,"iv":0.3431135823656083,"gamma":0.03935268174741494,"theta":-0.042616843260567666,"vega":0.0749864841775819,"rho":-0.018251777748849566,"breakevenPct":7.00566447174415},{"delta":0.3,"premium":1.3700624157646224,"strike":81.92099865223396,"iv":0.2919545073034149,"gamma":0.05045482355759062,"theta":-0.03905259033949257,"vega":0.08214358469965051,"rho":-0.021851872648024313,"breakevenPct":5.144917291015856},{"delta":0.35,"premium":1.4684398873402111,"strike":83.12293258226808,"iv":0.25391246496146513,"gamma":0.061759842812076866,"theta":-0.03538797056785727,"vega":0.08745320762368568,"rho":-0.025449280704035612,"breakevenPct":3.8453924930194767},{"delta":0.4,"premium":1.6089466977215594,"strike":84.01578829009686,"iv":0.22969806658453645,"gamma":0.07097779020358366,"theta":-0.03263607725074433,"vega":0.09112345619925068,"rho":-0.029036055689660716,"breakevenPct":2.9599380931393497},{"delta":0.45,"premium":1.9537761976481853,"strike":84.62431093702621,"iv":0.22242756967742477,"gamma":0.06884460022965813,"theta":-0.029693624815240533,"vega":0.08630105878220262,"rho":-0.032533572266831685,"breakevenPct":2.668527499147438},{"delta":0.5,"premium":2.2986056975748115,"strike":85.23283358395555,"iv":0.21515707277031307,"gamma":0.0667114102557326,"theta":-0.02675117237973674,"vega":0.08147866136515455,"rho":-0.03603108884400266,"breakevenPct":2.3771169051555265},{"delta":0.55,"premium":2.6434351975014376,"strike":85.84135623088488,"iv":0.20788657586320136,"gamma":0.06457822028180707,"theta":-0.02380871994423294,"vega":0.07665626394810648,"rho":-0.03952860542117364,"breakevenPct":2.0857063111636145},{"delta":0.6,"premium":2.9882646974280633,"strike":86.44987887781423,"iv":0.20061607895608968,"gamma":0.062445030307881545,"theta":-0.02086626750872915,"vega":0.07183386653105842,"rho":-0.0430261219983446,"breakevenPct":1.794295717171703},{"delta":0.65,"premium":3.3330941973546895,"strike":87.05840152474357,"iv":0.19334558204897798,"gamma":0.060311840333956014,"theta":-0.017923815073225352,"vega":0.06701146911401035,"rho":-0.04652363857551558,"breakevenPct":1.5028851231797913},{"delta":0.7,"premium":3.677923697281315,"strike":87.6669241716729,"iv":0.18607508514186627,"gamma":0.05817865036003049,"theta":-0.014981362637721561,"vega":0.06218907169696229,"rho":-0.05002115515268655,"breakevenPct":1.21147452918788},{"delta":0.75,"premium":4.022753197207942,"strike":88.27544681860225,"iv":0.17880458823475456,"gamma":0.05604546038610496,"theta":-0.01203891020221776,"vega":0.05736667427991422,"rho":-0.053518671729857525,"breakevenPct":0.9200639351959681},{"delta":0.8,"premium":4.3675826971345675,"strike":88.88396946553159,"iv":0.17153409132764286,"gamma":0.05391227041217943,"theta":-0.009096457766713965,"vega":0.052544276862866154,"rho":-0.057016188307028495,"breakevenPct":0.628653341204056},{"delta":0.85,"premium":4.712412197061193,"strike":89.49249211246092,"iv":0.16426359442053118,"gamma":0.0517790804382539,"theta":-0.006154005331210171,"vega":0.0477218794458181,"rho":-0.060513704884199465,"breakevenPct":0.33724274721214487},{"delta":0.9,"premium":6.249999999999996,"strike":91.25,"iv":0.18542499999999992,"gamma":0.04315000000000002,"theta":-0.004374999999999998,"vega":0.04110000000000001,"rho":-0.06484151965647358,"breakevenPct":0.09420631182289012}]},"raw":{"call":[{"delta":0.2,"premium":1.1,"strike":95.27823390345884,"iv":0.4424741876432165,"gamma":0.026869949820379272,"theta":-0.053628735783787976,"vega":0.0661543898839869,"rho":0.011819501646280975,"breakevenPct":13.492974450610959},{"delta":0.25,"premium":1.149323287244613,"strike":91.71178085035913,"iv":0.3507612325544109,"gamma":0.03964920355794927,"theta":-0.04813680548639134,"vega":0.07466099256101238,"rho":0.01483493332323931,"breakevenPct":9.351276657564455},{"delta":0.3,"premium":1.3122272451799797,"strike":89.58960076207856,"iv":0.3010487045574764,"gamma":0.047063826065098145,"theta":-0.04481634941993951,"vega":0.07857841340314689,"rho":0.017867895330331666,"breakevenPct":7.044074431533844},{"delta":0.35,"premium":1.5874140544209272,"strike":88.76661217369443,"iv":0.2902214756963317,"gamma":0.04906297743518075,"theta":-0.04350249673939955,"vega":0.07796266699204878,"rho":0.020920394511828432,"breakevenPct":6.3989946162451075},{"delta":0.4,"premium":1.8626008636618754,"strike":87.94362358531028,"iv":0.279394246835187,"gamma":0.05106212880526337,"theta":-0.04218864405885959,"vega":0.07734692058095065,"rho":0.023972893693325198,"breakevenPct":5.75391480095637},{"delta":0.45,"premium":2.137787672902823,"strike":87.12063499692614,"iv":0.2685670179740423,"gamma":0.05306128017534598,"theta":-0.04087479137831963,"vega":0.07673117416985253,"rho":0.027025392874821964,"breakevenPct":5.108834985667633},{"delta":0.5,"premium":2.4129744821437704,"strike":86.297646408542,"iv":0.25773978911289763,"gamma":0.0550604315454286,"theta":-0.03956093869777967,"vega":0.0761154277587544,"rho":0.03007789205631873,"breakevenPct":4.463755170378896},{"delta":0.55,"premium":2.6881612913847186,"strike":85.47465782015784,"iv":0.2469125602517529,"gamma":0.05705958291551121,"theta":-0.03824708601723971,"vega":0.07549968134765628,"rho":0.0331303912378155,"breakevenPct":3.818675355090159},{"delta":0.6,"premium":2.963348100625666,"strike":84.65166923177371,"iv":0.23608533139060822,"gamma":0.05905873428559382,"theta":-0.036933233336699754,"vega":0.07488393493655816,"rho":0.03618289041931226,"breakevenPct":3.173595539801423},{"delta":0.65,"premium":3.2385349098666145,"strike":83.82868064338956,"iv":0.2252581025294635,"gamma":0.061057885655676436,"theta":-0.03561938065615979,"vega":0.07426818852546004,"rho":0.03923538960080902,"breakevenPct":2.528515724512685},{"delta":0.7,"premium":3.5137217191075614,"strike":83.00569205500543,"iv":0.2144308736683188,"gamma":0.06305703702575904,"theta":-0.03430552797561983,"vega":0.07365244211436191,"rho":0.042287888782305785,"breakevenPct":1.883435909223949},{"delta":0.75,"premium":3.78890852834851,"strike":82.18270346662128,"iv":0.2036036448071741,"gamma":0.06505618839584167,"theta":-0.03299167529507987,"vega":0.0730366957032638,"rho":0.045340387963802554,"breakevenPct":1.2383560939352112},{"delta":0.8,"premium":4.596436403508773,"strike":81.1469298245614,"iv":0.2147638157894737,"gamma":0.055433771929824543,"theta":-0.03201754385964912,"vega":0.06573421052631578,"rho":0.04817533437754276,"breakevenPct":0.9695786953252095},{"delta":0.85,"premium":5.443762575452716,"strike":80.1287726358149,"iv":0.2187553319919517,"gamma":0.04524909456740443,"theta":-0.028502213279678074,"vega":0.05474225352112677,"rho":0.05097466807038905,"breakevenPct":0.7684116948511552},{"delta":0.9,"premium":7.482571428571431,"strike":77.96571428571428,"iv":0.25620400000000004,"gamma":0.0291182857142857,"theta":-0.026248571428571427,"vega":0.04131142857142856,"rho":0.05297411021511086,"breakevenPct":0.6220981091447425}],"put":[{"delta":0.1,"premium":1.0062533446516266,"strike":65.37502229767752,"iv":0.8147254015421356,"gamma":0.009107281013314678,"theta":-0.05854946823212241,"vega":0.041462806152045804,"rho":-0.007554932586526756,"breakevenPct":24.20069600444432},{"delta":0.15,"premium":1.1264663881393095,"strike":73.17596657671716,"iv":0.5712055703323581,"gamma":0.017318332692691025,"theta":-0.05386021017912984,"vega":0.055093750811869915,"rho":-0.011109605207016031,"breakevenPct":15.156028981891374},{"delta":0.2,"premium":1.1848542334112369,"strike":77.39416933644948,"iv":0.4334252911674564,"gamma":0.028146424385496506,"theta":-0.04750772741747945,"vega":0.06576876926145708,"rho":-0.014668664529553897,"breakevenPct":10.257518719926715},{"delta":0.25,"premium":1.2647193153729912,"strike":80.23550904596786,"iv":0.3431135823656083,"gamma":0.03935268174741494,"theta":-0.042616843260567666,"vega":0.0749864841775819,"rho":-0.018251777748849566,"breakevenPct":7.00566447174415},{"delta":0.3,"premium":1.3700624157646224,"strike":81.92099865223396,"iv":0.2919545073034149,"gamma":0.05045482355759062,"theta":-0.03905259033949257,"vega":0.08214358469965051,"rho":-0.021851872648024313,"breakevenPct":5.144917291015856},{"delta":0.35,"premium":1.4684398873402111,"strike":83.12293258226808,"iv":0.25391246496146513,"gamma":0.061759842812076866,"theta":-0.03538797056785727,"vega":0.08745320762368568,"rho":-0.025449280704035612,"breakevenPct":3.8453924930194767},{"delta":0.4,"premium":1.6089466977215594,"strike":84.01578829009686,"iv":0.22969806658453645,"gamma":0.07097779020358366,"theta":-0.03263607725074433,"vega":0.09112345619925068,"rho":-0.029036055689660716,"breakevenPct":2.9599380931393497},{"delta":0.45,"premium":1.9537761976481853,"strike":84.62431093702621,"iv":0.22242756967742477,"gamma":0.06884460022965813,"theta":-0.029693624815240533,"vega":0.08630105878220262,"rho":-0.032533572266831685,"breakevenPct":2.668527499147438},{"delta":0.5,"premium":2.2986056975748115,"strike":85.23283358395555,"iv":0.21515707277031307,"gamma":0.0667114102557326,"theta":-0.02675117237973674,"vega":0.08147866136515455,"rho":-0.03603108884400266,"breakevenPct":2.3771169051555265},{"delta":0.55,"premium":2.6434351975014376,"strike":85.84135623088488,"iv":0.20788657586320136,"gamma":0.06457822028180707,"theta":-0.02380871994423294,"vega":0.07665626394810648,"rho":-0.03952860542117364,"breakevenPct":2.0857063111636145},{"delta":0.6,"premium":2.9882646974280633,"strike":86.44987887781423,"iv":0.20061607895608968,"gamma":0.062445030307881545,"theta":-0.02086626750872915,"vega":0.07183386653105842,"rho":-0.0430261219983446,"breakevenPct":1.794295717171703},{"delta":0.65,"premium":3.3330941973546895,"strike":87.05840152474357,"iv":0.19334558204897798,"gamma":0.060311840333956014,"theta":-0.017923815073225352,"vega":0.06701146911401035,"rho":-0.04652363857551558,"breakevenPct":1.5028851231797913},{"delta":0.7,"premium":3.677923697281315,"strike":87.6669241716729,"iv":0.18607508514186627,"gamma":0.05817865036003049,"theta":-0.014981362637721561,"vega":0.06218907169696229,"rho":-0.05002115515268655,"breakevenPct":1.21147452918788},{"delta":0.75,"premium":4.022753197207942,"strike":88.27544681860225,"iv":0.17880458823475456,"gamma":0.05604546038610496,"theta":-0.01203891020221776,"vega":0.05736667427991422,"rho":-0.053518671729857525,"breakevenPct":0.9200639351959681},{"delta":0.8,"premium":4.3675826971345675,"strike":88.88396946553159,"iv":0.17153409132764286,"gamma":0.05391227041217943,"theta":-0.009096457766713965,"vega":0.052544276862866154,"rho":-0.057016188307028495,"breakevenPct":0.628653341204056},{"delta":0.85,"premium":4.712412197061193,"strike":89.49249211246092,"iv":0.16426359442053118,"gamma":0.0517790804382539,"theta":-0.006154005331210171,"vega":0.0477218794458181,"rho":-0.060513704884199465,"breakevenPct":0.33724274721214487},{"delta":0.9,"premium":6.249999999999996,"strike":91.25,"iv":0.18542499999999992,"gamma":0.04315000000000002,"theta":-0.004374999999999998,"vega":0.04110000000000001,"rho":-0.06484151965647358,"breakevenPct":0.09420631182289012}]}},"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"}}