{"symbol":"XT","url":"https://intraalpha.com/companies/XT","capturedAt":"2026-10-23T02:57:45.493Z","state":"ready","quote":{"symbol":"XT","last_price":82.38,"prev_close":83.53,"regular_close":82.38,"change":-1.15,"change_pct":-1.3768,"regular_change":-1.15,"regular_change_pct":-1.3768,"extended_change":0,"extended_change_pct":0,"bid":81.69,"ask":87.09,"bid_size":100,"ask_size":100,"volume":66838,"vwap":82.523578,"open":82.91,"high":83.0999,"low":82.16,"close":82.38,"trade_count":699,"last_trade_at":"2026-10-22T20:00:00.646901599Z","last_quote_at":"2026-10-22T23:55:37.347006821Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:38.334720204-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4000000000,"net_expense_ratio":0.0046,"portfolio_turnover":0.43,"dividend_yield":0.0072,"inception_date":"2015-03-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:45.073128+00:00"},"optionObservedAt":"2026-10-22T19:55:05.290Z","bars":[{"c":83.36,"h":83.36,"l":83.36,"n":8,"o":83.36,"t":"2026-10-16T13:30:00Z","v":2090,"vw":83.36},{"c":83.03,"h":83.03,"l":83.03,"n":2,"o":83.03,"t":"2026-10-16T13:35:00Z","v":223,"vw":83.03},{"c":83.02,"h":83.02,"l":83.02,"n":1,"o":83.02,"t":"2026-10-16T13:45:00Z","v":184,"vw":83.02},{"c":82.7506,"h":82.7506,"l":82.7506,"n":2,"o":82.7506,"t":"2026-10-16T13:50:00Z","v":477,"vw":82.7506},{"c":82.88,"h":82.88,"l":82.88,"n":2,"o":82.88,"t":"2026-10-16T14:00:00Z","v":109,"vw":82.88},{"c":82.98,"h":82.98,"l":82.8315,"n":14,"o":82.8315,"t":"2026-10-16T14:10:00Z","v":1149,"vw":82.876386},{"c":83.02,"h":83.02,"l":83.02,"n":1,"o":83.02,"t":"2026-10-16T14:20:00Z","v":100,"vw":83.02},{"c":82.9,"h":82.9,"l":82.865,"n":5,"o":82.865,"t":"2026-10-16T14:25:00Z","v":790,"vw":82.88228},{"c":82.9151,"h":82.9151,"l":82.88,"n":3,"o":82.88,"t":"2026-10-16T14:30:00Z","v":325,"vw":82.893325},{"c":83.05,"h":83.05,"l":82.975,"n":3,"o":82.975,"t":"2026-10-16T14:35:00Z","v":249,"vw":83.011134},{"c":82.88,"h":82.88,"l":82.88,"n":3,"o":82.88,"t":"2026-10-16T14:55:00Z","v":235,"vw":82.88},{"c":82.91,"h":82.91,"l":82.91,"n":3,"o":82.91,"t":"2026-10-16T15:00:00Z","v":511,"vw":82.91},{"c":82.59,"h":82.59,"l":82.59,"n":2,"o":82.59,"t":"2026-10-16T15:05:00Z","v":102,"vw":82.59},{"c":82.5801,"h":82.5801,"l":82.5801,"n":2,"o":82.5801,"t":"2026-10-16T15:10:00Z","v":122,"vw":82.5801},{"c":82.47,"h":82.545,"l":82.47,"n":3,"o":82.545,"t":"2026-10-16T15:20:00Z","v":412,"vw":82.488657},{"c":82.51,"h":82.51,"l":82.51,"n":6,"o":82.51,"t":"2026-10-16T15:40:00Z","v":180,"vw":82.51},{"c":82.3,"h":82.3,"l":82.3,"n":13,"o":82.3,"t":"2026-10-16T15:55:00Z","v":704,"vw":82.3},{"c":82.29,"h":82.29,"l":82.29,"n":1,"o":82.29,"t":"2026-10-16T16:05:00Z","v":338,"vw":82.29},{"c":82.2921,"h":82.2921,"l":82.2921,"n":2,"o":82.2921,"t":"2026-10-16T16:30:00Z","v":256,"vw":82.2921},{"c":82.33,"h":82.33,"l":82.265,"n":4,"o":82.265,"t":"2026-10-16T16:35:00Z","v":400,"vw":82.291738},{"c":82.33,"h":82.33,"l":82.33,"n":2,"o":82.33,"t":"2026-10-16T16:40:00Z","v":147,"vw":82.33},{"c":82.1,"h":82.1,"l":82.1,"n":1,"o":82.1,"t":"2026-10-16T16:50:00Z","v":100,"vw":82.1},{"c":82.145,"h":82.145,"l":82.145,"n":2,"o":82.145,"t":"2026-10-16T16:55:00Z","v":786,"vw":82.145},{"c":82.09,"h":82.09,"l":82.09,"n":2,"o":82.09,"t":"2026-10-16T17:00:00Z","v":215,"vw":82.09},{"c":82.0296,"h":82.0296,"l":82.0296,"n":2,"o":82.0296,"t":"2026-10-16T17:05:00Z","v":128,"vw":82.0296},{"c":81.87,"h":81.87,"l":81.87,"n":3,"o":81.87,"t":"2026-10-16T17:20:00Z","v":246,"vw":81.87},{"c":82.05,"h":82.05,"l":82.05,"n":1,"o":82.05,"t":"2026-10-16T17:30:00Z","v":297,"vw":82.05},{"c":81.9212,"h":81.9212,"l":81.9212,"n":3,"o":81.9212,"t":"2026-10-16T17:35:00Z","v":485,"vw":81.9212},{"c":82.085,"h":82.085,"l":82.085,"n":2,"o":82.085,"t":"2026-10-16T17:40:00Z","v":115,"vw":82.085},{"c":82.05,"h":82.05,"l":82.05,"n":2,"o":82.05,"t":"2026-10-16T17:45:00Z","v":300,"vw":82.05},{"c":81.935,"h":81.935,"l":81.935,"n":1,"o":81.935,"t":"2026-10-16T17:50:00Z","v":183,"vw":81.935},{"c":81.83,"h":81.83,"l":81.83,"n":1,"o":81.83,"t":"2026-10-16T17:55:00Z","v":113,"vw":81.83},{"c":81.705,"h":81.88,"l":81.705,"n":4,"o":81.88,"t":"2026-10-16T18:00:00Z","v":340,"vw":81.824268},{"c":81.84,"h":81.84,"l":81.775,"n":2,"o":81.775,"t":"2026-10-16T18:10:00Z","v":807,"vw":81.831945},{"c":81.661,"h":81.661,"l":81.661,"n":3,"o":81.661,"t":"2026-10-16T18:20:00Z","v":422,"vw":81.661},{"c":81.7297,"h":81.7297,"l":81.7297,"n":2,"o":81.7297,"t":"2026-10-16T18:30:00Z","v":320,"vw":81.7297},{"c":81.73,"h":81.73,"l":81.73,"n":1,"o":81.73,"t":"2026-10-16T18:35:00Z","v":108,"vw":81.73},{"c":81.685,"h":81.685,"l":81.685,"n":1,"o":81.685,"t":"2026-10-16T18:45:00Z","v":257,"vw":81.685},{"c":81.62,"h":81.65,"l":81.6,"n":6,"o":81.6,"t":"2026-10-16T18:50:00Z","v":18228,"vw":81.620231},{"c":81.6,"h":81.6,"l":81.6,"n":3,"o":81.6,"t":"2026-10-16T18:55:00Z","v":105,"vw":81.6},{"c":81.65,"h":81.69,"l":81.56,"n":12,"o":81.56,"t":"2026-10-16T19:00:00Z","v":18543,"vw":81.625914},{"c":81.6681,"h":81.6681,"l":81.6681,"n":3,"o":81.6681,"t":"2026-10-16T19:05:00Z","v":180,"vw":81.6681},{"c":81.81,"h":81.81,"l":81.57,"n":4,"o":81.57,"t":"2026-10-16T19:10:00Z","v":714,"vw":81.726942},{"c":81.79,"h":81.79,"l":81.7101,"n":5,"o":81.7101,"t":"2026-10-16T19:15:00Z","v":909,"vw":81.75005},{"c":81.795,"h":81.795,"l":81.795,"n":2,"o":81.795,"t":"2026-10-16T19:25:00Z","v":170,"vw":81.795},{"c":81.66,"h":81.66,"l":81.66,"n":2,"o":81.66,"t":"2026-10-16T19:35:00Z","v":642,"vw":81.66},{"c":81.65,"h":81.65,"l":81.65,"n":1,"o":81.65,"t":"2026-10-16T19:40:00Z","v":135,"vw":81.65},{"c":81.7,"h":81.7,"l":81.6501,"n":5,"o":81.6501,"t":"2026-10-16T19:50:00Z","v":362,"vw":81.669885},{"c":81.73,"h":81.73,"l":81.73,"n":6,"o":81.73,"t":"2026-10-16T20:00:00Z","v":124,"vw":81.73},{"c":82,"h":82,"l":82,"n":4,"o":82,"t":"2026-10-19T08:55:00Z","v":1003,"vw":82},{"c":82,"h":82,"l":82,"n":2,"o":82,"t":"2026-10-19T09:00:00Z","v":1002,"vw":82},{"c":82.42,"h":82.42,"l":82.42,"n":15,"o":82.42,"t":"2026-10-19T13:30:00Z","v":1260,"vw":82.42},{"c":82.05,"h":82.05,"l":82.0472,"n":4,"o":82.0472,"t":"2026-10-19T14:00:00Z","v":466,"vw":82.048874},{"c":82.17,"h":82.17,"l":82.17,"n":5,"o":82.17,"t":"2026-10-19T14:10:00Z","v":323,"vw":82.17},{"c":82.2736,"h":82.2736,"l":82.2124,"n":6,"o":82.2124,"t":"2026-10-19T14:15:00Z","v":708,"vw":82.24012},{"c":82.22,"h":82.22,"l":82.22,"n":1,"o":82.22,"t":"2026-10-19T14:30:00Z","v":122,"vw":82.22},{"c":82.15,"h":82.15,"l":82.15,"n":4,"o":82.15,"t":"2026-10-19T14:35:00Z","v":106,"vw":82.15},{"c":82.121,"h":82.121,"l":82.121,"n":4,"o":82.121,"t":"2026-10-19T14:55:00Z","v":112,"vw":82.121},{"c":82.235,"h":82.235,"l":82.235,"n":2,"o":82.235,"t":"2026-10-19T15:00:00Z","v":103,"vw":82.235},{"c":82.37,"h":82.37,"l":82.37,"n":7,"o":82.37,"t":"2026-10-19T15:20:00Z","v":609,"vw":82.37},{"c":82.46,"h":82.46,"l":82.41,"n":3,"o":82.41,"t":"2026-10-19T15:30:00Z","v":581,"vw":82.433661},{"c":82.44,"h":82.44,"l":82.44,"n":3,"o":82.44,"t":"2026-10-19T15:35:00Z","v":148,"vw":82.44},{"c":82.455,"h":82.455,"l":82.455,"n":3,"o":82.455,"t":"2026-10-19T15:40:00Z","v":307,"vw":82.455},{"c":82.2998,"h":82.2998,"l":82.2998,"n":1,"o":82.2998,"t":"2026-10-19T16:25:00Z","v":1082,"vw":82.2998},{"c":82.2,"h":82.2,"l":82.2,"n":1,"o":82.2,"t":"2026-10-19T16:45:00Z","v":100,"vw":82.2},{"c":82.2499,"h":82.2499,"l":82.2499,"n":3,"o":82.2499,"t":"2026-10-19T16:55:00Z","v":150,"vw":82.2499},{"c":82.225,"h":82.225,"l":82.225,"n":2,"o":82.225,"t":"2026-10-19T17:25:00Z","v":207,"vw":82.225},{"c":82.28,"h":82.28,"l":82.28,"n":1,"o":82.28,"t":"2026-10-19T17:30:00Z","v":100,"vw":82.28},{"c":82.205,"h":82.205,"l":82.205,"n":1,"o":82.205,"t":"2026-10-19T17:40:00Z","v":495,"vw":82.205},{"c":82.22,"h":82.22,"l":82.22,"n":2,"o":82.22,"t":"2026-10-19T17:50:00Z","v":137,"vw":82.22},{"c":82.165,"h":82.165,"l":82.165,"n":1,"o":82.165,"t":"2026-10-19T17:55:00Z","v":430,"vw":82.165},{"c":82.19,"h":82.19,"l":82.11,"n":2,"o":82.11,"t":"2026-10-19T18:25:00Z","v":1382,"vw":82.121577},{"c":82.09,"h":82.09,"l":82.09,"n":3,"o":82.09,"t":"2026-10-19T18:35:00Z","v":125,"vw":82.09},{"c":82.23,"h":82.23,"l":82.22,"n":2,"o":82.22,"t":"2026-10-19T18:50:00Z","v":18111,"vw":82.223475},{"c":82.23,"h":82.23,"l":82.23,"n":1,"o":82.23,"t":"2026-10-19T18:55:00Z","v":104,"vw":82.23},{"c":82.18,"h":82.23,"l":82.18,"n":8,"o":82.23,"t":"2026-10-19T19:00:00Z","v":2753,"vw":82.228081},{"c":82.2,"h":82.225,"l":82.2,"n":4,"o":82.225,"t":"2026-10-19T19:05:00Z","v":257,"vw":82.214627},{"c":82.19,"h":82.19,"l":82.19,"n":1,"o":82.19,"t":"2026-10-19T19:10:00Z","v":542,"vw":82.19},{"c":82.2,"h":82.2,"l":82.2,"n":2,"o":82.2,"t":"2026-10-19T19:15:00Z","v":180,"vw":82.2},{"c":82.2797,"h":82.2797,"l":82.2797,"n":2,"o":82.2797,"t":"2026-10-19T19:20:00Z","v":851,"vw":82.2797},{"c":82.23,"h":82.24,"l":82.23,"n":10,"o":82.24,"t":"2026-10-19T19:25:00Z","v":958,"vw":82.238501},{"c":82.275,"h":82.275,"l":82.275,"n":3,"o":82.275,"t":"2026-10-19T19:30:00Z","v":180,"vw":82.275},{"c":82.315,"h":82.315,"l":82.315,"n":2,"o":82.315,"t":"2026-10-19T19:40:00Z","v":170,"vw":82.315},{"c":82.21,"h":82.26,"l":82.21,"n":6,"o":82.22,"t":"2026-10-19T19:45:00Z","v":1900,"vw":82.239718},{"c":81.98,"h":82.05,"l":81.98,"n":15,"o":82.04,"t":"2026-10-19T19:55:00Z","v":690,"vw":82.011187},{"c":81.28,"h":81.28,"l":81.28,"n":1,"o":81.28,"t":"2026-10-20T11:15:00Z","v":141,"vw":81.28},{"c":81.99,"h":81.99,"l":81.99,"n":38,"o":81.99,"t":"2026-10-20T13:30:00Z","v":2941,"vw":81.99},{"c":82.2699,"h":82.2699,"l":82.2699,"n":1,"o":82.2699,"t":"2026-10-20T13:35:00Z","v":165,"vw":82.2699},{"c":82.09,"h":82.16,"l":82.09,"n":2,"o":82.16,"t":"2026-10-20T13:45:00Z","v":2872,"vw":82.126999},{"c":82.58,"h":82.58,"l":82.58,"n":1,"o":82.58,"t":"2026-10-20T14:00:00Z","v":119,"vw":82.58},{"c":82.5701,"h":82.5701,"l":82.5701,"n":1,"o":82.5701,"t":"2026-10-20T14:05:00Z","v":1324,"vw":82.5701},{"c":82.715,"h":82.715,"l":82.715,"n":4,"o":82.715,"t":"2026-10-20T14:10:00Z","v":223,"vw":82.715},{"c":82.78,"h":82.78,"l":82.78,"n":2,"o":82.78,"t":"2026-10-20T14:15:00Z","v":101,"vw":82.78},{"c":83.02,"h":83.02,"l":83.02,"n":1,"o":83.02,"t":"2026-10-20T14:40:00Z","v":100,"vw":83.02},{"c":82.81,"h":82.88,"l":82.81,"n":2,"o":82.88,"t":"2026-10-20T15:15:00Z","v":336,"vw":82.830833},{"c":82.8066,"h":82.94,"l":82.8066,"n":7,"o":82.94,"t":"2026-10-20T15:20:00Z","v":614,"vw":82.857791},{"c":82.84,"h":82.84,"l":82.84,"n":1,"o":82.84,"t":"2026-10-20T15:25:00Z","v":1899,"vw":82.84},{"c":82.76,"h":82.76,"l":82.75,"n":3,"o":82.75,"t":"2026-10-20T15:35:00Z","v":445,"vw":82.754752},{"c":82.895,"h":82.895,"l":82.895,"n":1,"o":82.895,"t":"2026-10-20T15:40:00Z","v":100,"vw":82.895},{"c":82.8772,"h":82.8772,"l":82.8772,"n":1,"o":82.8772,"t":"2026-10-20T15:50:00Z","v":171,"vw":82.8772},{"c":82.87,"h":82.87,"l":82.87,"n":3,"o":82.87,"t":"2026-10-20T15:55:00Z","v":109,"vw":82.87},{"c":82.9,"h":82.9429,"l":82.9,"n":22,"o":82.91,"t":"2026-10-20T16:00:00Z","v":2144,"vw":82.91937},{"c":82.8201,"h":82.85,"l":82.8201,"n":3,"o":82.85,"t":"2026-10-20T16:25:00Z","v":522,"vw":82.825895},{"c":82.91,"h":82.91,"l":82.81,"n":4,"o":82.81,"t":"2026-10-20T16:45:00Z","v":1322,"vw":82.90223},{"c":82.76,"h":82.9494,"l":82.76,"n":6,"o":82.9494,"t":"2026-10-20T16:50:00Z","v":344,"vw":82.852121},{"c":82.79,"h":82.79,"l":82.79,"n":3,"o":82.79,"t":"2026-10-20T17:00:00Z","v":139,"vw":82.79},{"c":82.825,"h":82.825,"l":82.825,"n":1,"o":82.825,"t":"2026-10-20T17:15:00Z","v":112,"vw":82.825},{"c":82.91,"h":82.91,"l":82.91,"n":2,"o":82.91,"t":"2026-10-20T17:20:00Z","v":276,"vw":82.91},{"c":82.9695,"h":82.9695,"l":82.9695,"n":1,"o":82.9695,"t":"2026-10-20T17:25:00Z","v":534,"vw":82.9695},{"c":82.935,"h":82.935,"l":82.935,"n":2,"o":82.935,"t":"2026-10-20T17:30:00Z","v":184,"vw":82.935},{"c":82.9468,"h":82.96,"l":82.9,"n":9,"o":82.91,"t":"2026-10-20T17:40:00Z","v":1441,"vw":82.924883},{"c":82.965,"h":82.965,"l":82.965,"n":3,"o":82.965,"t":"2026-10-20T17:50:00Z","v":109,"vw":82.965},{"c":82.96,"h":82.96,"l":82.96,"n":2,"o":82.96,"t":"2026-10-20T17:55:00Z","v":109,"vw":82.96},{"c":82.995,"h":83,"l":82.94,"n":6,"o":83,"t":"2026-10-20T18:00:00Z","v":417,"vw":82.979143},{"c":83.0109,"h":83.0109,"l":83.0109,"n":3,"o":83.0109,"t":"2026-10-20T18:15:00Z","v":1041,"vw":83.0109},{"c":82.82,"h":82.82,"l":82.82,"n":1,"o":82.82,"t":"2026-10-20T18:35:00Z","v":100,"vw":82.82},{"c":82.9399,"h":82.9399,"l":82.9399,"n":1,"o":82.9399,"t":"2026-10-20T18:40:00Z","v":1251,"vw":82.9399},{"c":82.835,"h":82.835,"l":82.78,"n":5,"o":82.78,"t":"2026-10-20T18:45:00Z","v":635,"vw":82.811317},{"c":82.9099,"h":82.9099,"l":82.845,"n":5,"o":82.845,"t":"2026-10-20T18:50:00Z","v":892,"vw":82.898134},{"c":82.935,"h":82.935,"l":82.83,"n":6,"o":82.885,"t":"2026-10-20T18:55:00Z","v":67300,"vw":82.88436},{"c":82.915,"h":82.915,"l":82.915,"n":6,"o":82.915,"t":"2026-10-20T19:10:00Z","v":478,"vw":82.915},{"c":82.8104,"h":82.87,"l":82.81,"n":11,"o":82.87,"t":"2026-10-20T19:15:00Z","v":1072,"vw":82.840269},{"c":82.795,"h":82.795,"l":82.795,"n":5,"o":82.795,"t":"2026-10-20T19:20:00Z","v":186,"vw":82.795},{"c":82.83,"h":82.83,"l":82.78,"n":7,"o":82.8034,"t":"2026-10-20T19:25:00Z","v":722,"vw":82.798046},{"c":82.7199,"h":82.7199,"l":82.7199,"n":3,"o":82.7199,"t":"2026-10-20T19:30:00Z","v":786,"vw":82.7199},{"c":82.82,"h":82.82,"l":82.82,"n":6,"o":82.82,"t":"2026-10-20T19:35:00Z","v":311,"vw":82.82},{"c":82.83,"h":82.88,"l":82.82,"n":28,"o":82.8213,"t":"2026-10-20T19:45:00Z","v":3831,"vw":82.829223},{"c":82.8887,"h":82.8887,"l":82.81,"n":7,"o":82.81,"t":"2026-10-20T19:50:00Z","v":515,"vw":82.867989},{"c":82.74,"h":82.75,"l":82.74,"n":6,"o":82.75,"t":"2026-10-20T19:55:00Z","v":584,"vw":82.745},{"c":82.83,"h":82.83,"l":82.83,"n":6,"o":82.83,"t":"2026-10-20T20:00:00Z","v":634,"vw":82.83},{"c":82.98,"h":82.98,"l":82.95,"n":10,"o":82.95,"t":"2026-10-21T13:30:00Z","v":2570,"vw":82.951911},{"c":83.25,"h":83.25,"l":83.25,"n":1,"o":83.25,"t":"2026-10-21T13:35:00Z","v":100,"vw":83.25},{"c":83.25,"h":83.25,"l":83.25,"n":1,"o":83.25,"t":"2026-10-21T13:45:00Z","v":139,"vw":83.25},{"c":83.23,"h":83.23,"l":83.23,"n":1,"o":83.23,"t":"2026-10-21T13:50:00Z","v":547,"vw":83.23},{"c":83.145,"h":83.145,"l":83.145,"n":5,"o":83.145,"t":"2026-10-21T14:05:00Z","v":212,"vw":83.145},{"c":83.1002,"h":83.1002,"l":83.1002,"n":1,"o":83.1002,"t":"2026-10-21T14:10:00Z","v":144,"vw":83.1002},{"c":83.2,"h":83.2,"l":83.2,"n":3,"o":83.2,"t":"2026-10-21T14:35:00Z","v":201,"vw":83.2},{"c":83.35,"h":83.35,"l":83.35,"n":1,"o":83.35,"t":"2026-10-21T14:50:00Z","v":101,"vw":83.35},{"c":83.275,"h":83.275,"l":83.275,"n":3,"o":83.275,"t":"2026-10-21T14:55:00Z","v":369,"vw":83.275},{"c":83.32,"h":83.3737,"l":83.3101,"n":64,"o":83.33,"t":"2026-10-21T15:15:00Z","v":2899,"vw":83.336642},{"c":83.395,"h":83.395,"l":83.395,"n":1,"o":83.395,"t":"2026-10-21T15:20:00Z","v":111,"vw":83.395},{"c":83.36,"h":83.36,"l":83.36,"n":4,"o":83.36,"t":"2026-10-21T15:25:00Z","v":212,"vw":83.36},{"c":83.53,"h":83.53,"l":83.53,"n":3,"o":83.53,"t":"2026-10-21T15:30:00Z","v":389,"vw":83.53},{"c":83.5,"h":83.6,"l":83.5,"n":3,"o":83.6,"t":"2026-10-21T15:40:00Z","v":985,"vw":83.589217},{"c":83.5501,"h":83.5501,"l":83.5501,"n":4,"o":83.5501,"t":"2026-10-21T15:45:00Z","v":200,"vw":83.5501},{"c":83.6,"h":83.6,"l":83.6,"n":1,"o":83.6,"t":"2026-10-21T15:55:00Z","v":327,"vw":83.6},{"c":83.52,"h":83.52,"l":83.52,"n":1,"o":83.52,"t":"2026-10-21T16:00:00Z","v":100,"vw":83.52},{"c":83.5434,"h":83.5434,"l":83.5434,"n":2,"o":83.5434,"t":"2026-10-21T16:15:00Z","v":183,"vw":83.5434},{"c":83.4609,"h":83.4609,"l":83.4609,"n":2,"o":83.4609,"t":"2026-10-21T16:30:00Z","v":259,"vw":83.4609},{"c":83.55,"h":83.615,"l":83.55,"n":5,"o":83.615,"t":"2026-10-21T16:40:00Z","v":573,"vw":83.6025},{"c":83.53,"h":83.53,"l":83.53,"n":1,"o":83.53,"t":"2026-10-21T16:45:00Z","v":1009,"vw":83.53},{"c":83.64,"h":83.64,"l":83.64,"n":1,"o":83.64,"t":"2026-10-21T16:55:00Z","v":5000,"vw":83.64},{"c":83.73,"h":83.73,"l":83.71,"n":3,"o":83.71,"t":"2026-10-21T17:10:00Z","v":328,"vw":83.723846},{"c":83.72,"h":83.725,"l":83.72,"n":4,"o":83.725,"t":"2026-10-21T17:35:00Z","v":307,"vw":83.722863},{"c":83.7001,"h":83.755,"l":83.7001,"n":3,"o":83.755,"t":"2026-10-21T17:40:00Z","v":1273,"vw":83.746375},{"c":83.745,"h":83.745,"l":83.745,"n":1,"o":83.745,"t":"2026-10-21T17:45:00Z","v":400,"vw":83.745},{"c":83.71,"h":83.71,"l":83.71,"n":8,"o":83.71,"t":"2026-10-21T17:55:00Z","v":705,"vw":83.71},{"c":83.75,"h":83.75,"l":83.75,"n":5,"o":83.75,"t":"2026-10-21T18:00:00Z","v":138,"vw":83.75},{"c":83.73,"h":83.73,"l":83.72,"n":3,"o":83.72,"t":"2026-10-21T18:10:00Z","v":606,"vw":83.721667},{"c":83.745,"h":83.75,"l":83.745,"n":4,"o":83.75,"t":"2026-10-21T18:20:00Z","v":349,"vw":83.747941},{"c":83.75,"h":83.75,"l":83.75,"n":1,"o":83.75,"t":"2026-10-21T18:30:00Z","v":100,"vw":83.75},{"c":83.7999,"h":83.7999,"l":83.765,"n":6,"o":83.765,"t":"2026-10-21T18:35:00Z","v":525,"vw":83.788781},{"c":83.78,"h":83.78,"l":83.78,"n":2,"o":83.78,"t":"2026-10-21T18:40:00Z","v":16774,"vw":83.78},{"c":83.66,"h":83.66,"l":83.66,"n":2,"o":83.66,"t":"2026-10-21T18:55:00Z","v":109,"vw":83.66},{"c":83.43,"h":83.43,"l":83.36,"n":5,"o":83.37,"t":"2026-10-21T19:00:00Z","v":362,"vw":83.384024},{"c":83.4,"h":83.4,"l":83.375,"n":4,"o":83.375,"t":"2026-10-21T19:05:00Z","v":832,"vw":83.378298},{"c":83.375,"h":83.375,"l":83.34,"n":3,"o":83.34,"t":"2026-10-21T19:10:00Z","v":529,"vw":83.367341},{"c":83.41,"h":83.41,"l":83.41,"n":3,"o":83.41,"t":"2026-10-21T19:15:00Z","v":145,"vw":83.41},{"c":83.6694,"h":83.6694,"l":83.6694,"n":3,"o":83.6694,"t":"2026-10-21T19:40:00Z","v":340,"vw":83.6694},{"c":83.55,"h":83.55,"l":83.53,"n":8,"o":83.54,"t":"2026-10-21T19:55:00Z","v":961,"vw":83.53833},{"c":83.541,"h":83.541,"l":83.53,"n":4,"o":83.53,"t":"2026-10-21T20:00:00Z","v":4205,"vw":83.530523},{"c":83.5,"h":83.5,"l":83.5,"n":3,"o":83.5,"t":"2026-10-22T10:30:00Z","v":802,"vw":83.5},{"c":84,"h":84,"l":84,"n":4,"o":84,"t":"2026-10-22T10:35:00Z","v":462,"vw":84},{"c":83.35,"h":83.35,"l":83.35,"n":2,"o":83.35,"t":"2026-10-22T10:40:00Z","v":797,"vw":83.35},{"c":82.6,"h":82.6,"l":82.6,"n":4,"o":82.6,"t":"2026-10-22T13:00:00Z","v":203,"vw":82.6},{"c":82.78,"h":82.91,"l":82.73,"n":14,"o":82.91,"t":"2026-10-22T13:30:00Z","v":1560,"vw":82.801465},{"c":82.83,"h":82.83,"l":82.83,"n":4,"o":82.83,"t":"2026-10-22T13:35:00Z","v":198,"vw":82.83},{"c":83.03,"h":83.03,"l":83.03,"n":7,"o":83.03,"t":"2026-10-22T13:40:00Z","v":327,"vw":83.03},{"c":82.8764,"h":82.8764,"l":82.8764,"n":3,"o":82.8764,"t":"2026-10-22T13:50:00Z","v":613,"vw":82.8764},{"c":83.0999,"h":83.0999,"l":82.8801,"n":4,"o":82.8801,"t":"2026-10-22T13:55:00Z","v":663,"vw":82.93881},{"c":83.08,"h":83.08,"l":83.08,"n":2,"o":83.08,"t":"2026-10-22T14:00:00Z","v":154,"vw":83.08},{"c":83.0425,"h":83.0425,"l":82.9751,"n":5,"o":82.9751,"t":"2026-10-22T14:05:00Z","v":2111,"vw":82.978499},{"c":82.7049,"h":82.7049,"l":82.7049,"n":2,"o":82.7049,"t":"2026-10-22T14:25:00Z","v":440,"vw":82.7049},{"c":82.54,"h":82.54,"l":82.54,"n":5,"o":82.54,"t":"2026-10-22T14:30:00Z","v":204,"vw":82.54},{"c":82.51,"h":82.63,"l":82.51,"n":7,"o":82.63,"t":"2026-10-22T14:35:00Z","v":1102,"vw":82.570075},{"c":82.6,"h":82.6099,"l":82.54,"n":9,"o":82.54,"t":"2026-10-22T14:50:00Z","v":386,"vw":82.580467},{"c":82.645,"h":82.645,"l":82.63,"n":4,"o":82.63,"t":"2026-10-22T14:55:00Z","v":432,"vw":82.634583},{"c":82.638,"h":82.638,"l":82.638,"n":2,"o":82.638,"t":"2026-10-22T15:00:00Z","v":131,"vw":82.638},{"c":82.6481,"h":82.6481,"l":82.6481,"n":4,"o":82.6481,"t":"2026-10-22T15:05:00Z","v":122,"vw":82.6481},{"c":82.505,"h":82.505,"l":82.505,"n":2,"o":82.505,"t":"2026-10-22T15:10:00Z","v":101,"vw":82.505},{"c":82.72,"h":82.72,"l":82.72,"n":2,"o":82.72,"t":"2026-10-22T15:15:00Z","v":274,"vw":82.72},{"c":82.76,"h":82.76,"l":82.76,"n":3,"o":82.76,"t":"2026-10-22T15:25:00Z","v":341,"vw":82.76},{"c":82.612,"h":82.612,"l":82.6,"n":4,"o":82.6,"t":"2026-10-22T15:30:00Z","v":995,"vw":82.609495},{"c":82.5688,"h":82.66,"l":82.5526,"n":9,"o":82.5526,"t":"2026-10-22T15:35:00Z","v":2374,"vw":82.57546},{"c":82.545,"h":82.545,"l":82.545,"n":3,"o":82.545,"t":"2026-10-22T15:40:00Z","v":210,"vw":82.545},{"c":82.59,"h":82.63,"l":82.565,"n":6,"o":82.565,"t":"2026-10-22T15:50:00Z","v":3136,"vw":82.579997},{"c":82.68,"h":82.68,"l":82.68,"n":1,"o":82.68,"t":"2026-10-22T15:55:00Z","v":100,"vw":82.68},{"c":82.6501,"h":82.76,"l":82.6501,"n":10,"o":82.76,"t":"2026-10-22T16:00:00Z","v":649,"vw":82.682405},{"c":82.75,"h":82.75,"l":82.75,"n":1,"o":82.75,"t":"2026-10-22T16:05:00Z","v":100,"vw":82.75},{"c":82.8,"h":82.85,"l":82.8,"n":7,"o":82.85,"t":"2026-10-22T16:20:00Z","v":348,"vw":82.821154},{"c":82.8,"h":82.8,"l":82.8,"n":4,"o":82.8,"t":"2026-10-22T16:30:00Z","v":1900,"vw":82.8},{"c":82.68,"h":82.699,"l":82.605,"n":29,"o":82.655,"t":"2026-10-22T16:35:00Z","v":8385,"vw":82.669026},{"c":82.45,"h":82.5,"l":82.4,"n":29,"o":82.5,"t":"2026-10-22T16:40:00Z","v":3580,"vw":82.467391},{"c":82.44,"h":82.44,"l":82.35,"n":5,"o":82.35,"t":"2026-10-22T16:50:00Z","v":311,"vw":82.41},{"c":82.51,"h":82.51,"l":82.51,"n":2,"o":82.51,"t":"2026-10-22T16:55:00Z","v":235,"vw":82.51},{"c":82.42,"h":82.42,"l":82.42,"n":3,"o":82.42,"t":"2026-10-22T17:00:00Z","v":107,"vw":82.42},{"c":82.415,"h":82.415,"l":82.3562,"n":8,"o":82.3562,"t":"2026-10-22T17:15:00Z","v":659,"vw":82.367464},{"c":82.45,"h":82.45,"l":82.45,"n":2,"o":82.45,"t":"2026-10-22T17:20:00Z","v":101,"vw":82.45},{"c":82.55,"h":82.55,"l":82.48,"n":14,"o":82.48,"t":"2026-10-22T17:30:00Z","v":960,"vw":82.53165},{"c":82.57,"h":82.57,"l":82.57,"n":1,"o":82.57,"t":"2026-10-22T17:35:00Z","v":100,"vw":82.57},{"c":82.55,"h":82.55,"l":82.55,"n":4,"o":82.55,"t":"2026-10-22T17:40:00Z","v":1211,"vw":82.55},{"c":82.16,"h":82.16,"l":82.16,"n":3,"o":82.16,"t":"2026-10-22T18:00:00Z","v":222,"vw":82.16},{"c":82.29,"h":82.29,"l":82.29,"n":1,"o":82.29,"t":"2026-10-22T18:05:00Z","v":100,"vw":82.29},{"c":82.39,"h":82.39,"l":82.39,"n":2,"o":82.39,"t":"2026-10-22T18:10:00Z","v":200,"vw":82.39},{"c":82.56,"h":82.56,"l":82.559,"n":6,"o":82.559,"t":"2026-10-22T18:20:00Z","v":724,"vw":82.559163},{"c":82.3523,"h":82.3523,"l":82.3523,"n":2,"o":82.3523,"t":"2026-10-22T18:25:00Z","v":447,"vw":82.3523},{"c":82.335,"h":82.335,"l":82.335,"n":1,"o":82.335,"t":"2026-10-22T18:35:00Z","v":293,"vw":82.335},{"c":82.315,"h":82.34,"l":82.26,"n":5,"o":82.26,"t":"2026-10-22T18:40:00Z","v":15145,"vw":82.335908},{"c":82.2801,"h":82.3001,"l":82.2801,"n":2,"o":82.3001,"t":"2026-10-22T18:45:00Z","v":1245,"vw":82.282622},{"c":82.3873,"h":82.3873,"l":82.3873,"n":1,"o":82.3873,"t":"2026-10-22T18:55:00Z","v":171,"vw":82.3873},{"c":82.29,"h":82.29,"l":82.29,"n":3,"o":82.29,"t":"2026-10-22T19:05:00Z","v":305,"vw":82.29},{"c":82.39,"h":82.39,"l":82.29,"n":9,"o":82.29,"t":"2026-10-22T19:10:00Z","v":509,"vw":82.3314},{"c":82.29,"h":82.29,"l":82.29,"n":1,"o":82.29,"t":"2026-10-22T19:15:00Z","v":100,"vw":82.29},{"c":82.41,"h":82.41,"l":82.41,"n":1,"o":82.41,"t":"2026-10-22T19:20:00Z","v":100,"vw":82.41},{"c":82.4,"h":82.4,"l":82.4,"n":5,"o":82.4,"t":"2026-10-22T19:30:00Z","v":2099,"vw":82.4},{"c":82.42,"h":82.42,"l":82.42,"n":3,"o":82.42,"t":"2026-10-22T19:35:00Z","v":851,"vw":82.42},{"c":82.26,"h":82.29,"l":82.23,"n":4,"o":82.23,"t":"2026-10-22T19:40:00Z","v":737,"vw":82.26},{"c":82.235,"h":82.235,"l":82.235,"n":1,"o":82.235,"t":"2026-10-22T19:45:00Z","v":100,"vw":82.235},{"c":82.425,"h":82.425,"l":82.3,"n":5,"o":82.3,"t":"2026-10-22T19:50:00Z","v":317,"vw":82.38373},{"c":82.27,"h":82.28,"l":82.27,"n":9,"o":82.28,"t":"2026-10-22T19:55:00Z","v":784,"vw":82.2718},{"c":82.38,"h":82.38,"l":82.38,"n":7,"o":82.38,"t":"2026-10-22T20:00:00Z","v":619,"vw":82.38}],"history":[{"c":60.48,"h":60.7803,"l":60.18,"n":601,"o":60.59,"t":"2024-10-21T04:00:00Z","v":60527,"vw":60.391135},{"c":60.36,"h":60.485,"l":60.17,"n":586,"o":60.22,"t":"2024-10-22T04:00:00Z","v":87079,"vw":60.325485},{"c":59.7,"h":60.17,"l":59.36,"n":1362,"o":60.05,"t":"2024-10-23T04:00:00Z","v":154865,"vw":59.731379},{"c":59.99,"h":60.16,"l":59.7201,"n":880,"o":60.06,"t":"2024-10-24T04:00:00Z","v":112547,"vw":59.949111},{"c":60.16,"h":60.744,"l":60.11,"n":844,"o":60.44,"t":"2024-10-25T04:00:00Z","v":85522,"vw":60.371168},{"c":60.5,"h":60.7297,"l":60.36,"n":766,"o":60.5,"t":"2024-10-28T04:00:00Z","v":116236,"vw":60.583078},{"c":60.72,"h":60.752,"l":60.12,"n":738,"o":60.36,"t":"2024-10-29T04:00:00Z","v":85679,"vw":60.630607},{"c":59.79,"h":60.3956,"l":59.79,"n":1030,"o":59.99,"t":"2024-10-30T04:00:00Z","v":111795,"vw":60.091999},{"c":58.7,"h":59.45,"l":58.67,"n":1039,"o":59.45,"t":"2024-10-31T04:00:00Z","v":94173,"vw":58.840104},{"c":59.32,"h":59.5655,"l":59.05,"n":784,"o":59.09,"t":"2024-11-01T04:00:00Z","v":69333,"vw":59.317331},{"c":59.44,"h":59.8313,"l":59.37,"n":967,"o":59.44,"t":"2024-11-04T05:00:00Z","v":177931,"vw":59.592058},{"c":60.3,"h":60.3,"l":59.69,"n":585,"o":59.69,"t":"2024-11-05T05:00:00Z","v":74552,"vw":60.15948},{"c":60.78,"h":60.81,"l":60.1,"n":851,"o":60.47,"t":"2024-11-06T05:00:00Z","v":135396,"vw":60.630344},{"c":61.76,"h":61.87,"l":61.21,"n":1038,"o":61.26,"t":"2024-11-07T05:00:00Z","v":160668,"vw":61.587344},{"c":61.43,"h":61.47,"l":61.14,"n":925,"o":61.34,"t":"2024-11-08T05:00:00Z","v":224470,"vw":61.346463},{"c":61.67,"h":61.8288,"l":61.48,"n":758,"o":61.7,"t":"2024-11-11T05:00:00Z","v":155464,"vw":61.617286},{"c":61.07,"h":61.43,"l":60.71,"n":1210,"o":61.27,"t":"2024-11-12T05:00:00Z","v":130710,"vw":61.05882},{"c":60.71,"h":61.14,"l":60.67,"n":803,"o":60.97,"t":"2024-11-13T05:00:00Z","v":422515,"vw":61.009573},{"c":60.17,"h":60.75,"l":60.13,"n":1175,"o":60.75,"t":"2024-11-14T05:00:00Z","v":129683,"vw":60.451857},{"c":59.17,"h":59.71,"l":59,"n":1294,"o":59.68,"t":"2024-11-15T05:00:00Z","v":76137,"vw":59.171162},{"c":59.29,"h":59.4495,"l":58.84,"n":785,"o":59.21,"t":"2024-11-18T05:00:00Z","v":78989,"vw":59.188728},{"c":59.62,"h":59.63,"l":58.85,"n":1071,"o":58.85,"t":"2024-11-19T05:00:00Z","v":119862,"vw":59.42668},{"c":59.68,"h":59.69,"l":59.09,"n":839,"o":59.58,"t":"2024-11-20T05:00:00Z","v":114034,"vw":59.424765},{"c":60.4,"h":60.55,"l":59.75,"n":978,"o":60.02,"t":"2024-11-21T05:00:00Z","v":181923,"vw":60.322412},{"c":60.82,"h":60.85,"l":60.2015,"n":606,"o":60.27,"t":"2024-11-22T05:00:00Z","v":307843,"vw":60.801901},{"c":61.56,"h":61.75,"l":61.3237,"n":1289,"o":61.53,"t":"2024-11-25T05:00:00Z","v":203118,"vw":61.565209},{"c":61.35,"h":61.64,"l":61.19,"n":1084,"o":61.56,"t":"2024-11-26T05:00:00Z","v":124245,"vw":61.309395},{"c":61.23,"h":61.53,"l":60.9,"n":1065,"o":61.47,"t":"2024-11-27T05:00:00Z","v":106689,"vw":61.192345},{"c":61.63,"h":61.79,"l":61.2901,"n":837,"o":61.36,"t":"2024-11-29T05:00:00Z","v":94281,"vw":61.616744},{"c":62.02,"h":62.1,"l":61.8,"n":3569,"o":61.8,"t":"2024-12-02T05:00:00Z","v":373561,"vw":62.016801},{"c":61.95,"h":62.005,"l":61.7904,"n":2489,"o":61.84,"t":"2024-12-03T05:00:00Z","v":396101,"vw":61.947834},{"c":62.57,"h":62.62,"l":62.27,"n":6008,"o":62.46,"t":"2024-12-04T05:00:00Z","v":598998,"vw":62.468274},{"c":62.27,"h":62.69,"l":62.23,"n":4634,"o":62.58,"t":"2024-12-05T05:00:00Z","v":712574,"vw":62.451946},{"c":62.77,"h":62.83,"l":62.59,"n":2067,"o":62.61,"t":"2024-12-06T05:00:00Z","v":231935,"vw":62.729919},{"c":62.62,"h":63.37,"l":62.6,"n":1131,"o":63.09,"t":"2024-12-09T05:00:00Z","v":125135,"vw":62.930375},{"c":61.78,"h":62.52,"l":61.6501,"n":621,"o":62.52,"t":"2024-12-10T05:00:00Z","v":89295,"vw":61.878092},{"c":62.37,"h":62.49,"l":62,"n":4361,"o":62.19,"t":"2024-12-11T05:00:00Z","v":590348,"vw":62.302555},{"c":62.03,"h":62.3261,"l":61.99,"n":4519,"o":62.05,"t":"2024-12-12T05:00:00Z","v":588221,"vw":62.140857},{"c":61.94,"h":62.25,"l":61.66,"n":1056,"o":62.19,"t":"2024-12-13T05:00:00Z","v":117946,"vw":62.011531},{"c":62.24,"h":62.3959,"l":61.83,"n":4744,"o":61.87,"t":"2024-12-16T05:00:00Z","v":643034,"vw":62.255549},{"c":61.78,"h":61.98,"l":61.73,"n":946,"o":61.87,"t":"2024-12-17T05:00:00Z","v":136654,"vw":61.861313},{"c":59.74,"h":62.12,"l":59.57,"n":3195,"o":61.95,"t":"2024-12-18T05:00:00Z","v":402749,"vw":61.558049},{"c":59.62,"h":60.46,"l":59.5919,"n":2309,"o":60.32,"t":"2024-12-19T05:00:00Z","v":368047,"vw":59.835633},{"c":60.4,"h":60.79,"l":59.22,"n":2411,"o":59.31,"t":"2024-12-20T05:00:00Z","v":243819,"vw":60.339799},{"c":60.77,"h":60.77,"l":60.23,"n":827,"o":60.42,"t":"2024-12-23T05:00:00Z","v":90326,"vw":60.567412},{"c":61.1,"h":61.2,"l":60.76,"n":437,"o":60.88,"t":"2024-12-24T05:00:00Z","v":47617,"vw":61.080432},{"c":61.16,"h":61.3299,"l":60.85,"n":1290,"o":60.85,"t":"2024-12-26T05:00:00Z","v":92536,"vw":61.201093},{"c":60.68,"h":60.94,"l":60.325,"n":1192,"o":60.89,"t":"2024-12-27T05:00:00Z","v":132738,"vw":60.6235},{"c":59.92,"h":60.18,"l":59.53,"n":804,"o":59.96,"t":"2024-12-30T05:00:00Z","v":61677,"vw":59.891198},{"c":59.66,"h":60.1627,"l":59.53,"n":1112,"o":60.01,"t":"2024-12-31T05:00:00Z","v":129263,"vw":59.746917},{"c":59.62,"h":60.18,"l":59.38,"n":1495,"o":59.93,"t":"2025-01-02T05:00:00Z","v":152812,"vw":59.61629},{"c":60.31,"h":60.415,"l":59.7301,"n":834,"o":59.85,"t":"2025-01-03T05:00:00Z","v":82232,"vw":60.202775},{"c":61.06,"h":61.4875,"l":60.94,"n":1010,"o":61.02,"t":"2025-01-06T05:00:00Z","v":110676,"vw":61.148375},{"c":60.73,"h":61.68,"l":60.55,"n":1161,"o":61.39,"t":"2025-01-07T05:00:00Z","v":128365,"vw":60.951669},{"c":60.42,"h":60.465,"l":59.92,"n":917,"o":60.32,"t":"2025-01-08T05:00:00Z","v":249638,"vw":60.251233},{"c":59.25,"h":59.6,"l":59.08,"n":1008,"o":59.44,"t":"2025-01-10T05:00:00Z","v":117645,"vw":59.326546},{"c":59.15,"h":59.16,"l":58.43,"n":1492,"o":58.5,"t":"2025-01-13T05:00:00Z","v":219226,"vw":58.924754},{"c":59.49,"h":59.8,"l":59.1951,"n":877,"o":59.59,"t":"2025-01-14T05:00:00Z","v":112667,"vw":59.413759},{"c":60.3,"h":60.6225,"l":60.125,"n":769,"o":60.5,"t":"2025-01-15T05:00:00Z","v":120821,"vw":60.407052},{"c":60.61,"h":60.8639,"l":60.18,"n":888,"o":60.49,"t":"2025-01-16T05:00:00Z","v":129316,"vw":60.636576},{"c":61.19,"h":61.41,"l":61.07,"n":831,"o":61.38,"t":"2025-01-17T05:00:00Z","v":94254,"vw":61.262523},{"c":62.03,"h":62.11,"l":61.486,"n":2250,"o":61.68,"t":"2025-01-21T05:00:00Z","v":277676,"vw":61.966642},{"c":62.25,"h":62.45,"l":62.2,"n":4438,"o":62.27,"t":"2025-01-22T05:00:00Z","v":485413,"vw":62.352342},{"c":62.57,"h":62.57,"l":61.815,"n":968,"o":61.95,"t":"2025-01-23T05:00:00Z","v":225721,"vw":62.290635},{"c":62.49,"h":62.86,"l":62.44,"n":890,"o":62.64,"t":"2025-01-24T05:00:00Z","v":116662,"vw":62.579322},{"c":61.5,"h":61.95,"l":61.18,"n":934,"o":61.27,"t":"2025-01-27T05:00:00Z","v":120775,"vw":61.406465},{"c":62.08,"h":62.21,"l":61.27,"n":656,"o":61.75,"t":"2025-01-28T05:00:00Z","v":166776,"vw":61.978316},{"c":61.79,"h":62.23,"l":61.4801,"n":764,"o":62.23,"t":"2025-01-29T05:00:00Z","v":120466,"vw":61.894077},{"c":62.32,"h":62.6,"l":62.05,"n":1412,"o":62.09,"t":"2025-01-30T05:00:00Z","v":383158,"vw":62.324365},{"c":62.06,"h":63,"l":61.96,"n":1898,"o":62.5,"t":"2025-01-31T05:00:00Z","v":327037,"vw":62.5537},{"c":61.29,"h":61.58,"l":60.63,"n":1416,"o":60.71,"t":"2025-02-03T05:00:00Z","v":162899,"vw":61.297089},{"c":62.17,"h":62.24,"l":61.67,"n":924,"o":61.69,"t":"2025-02-04T05:00:00Z","v":112681,"vw":62.069785},{"c":62.71,"h":62.72,"l":62.1401,"n":990,"o":62.23,"t":"2025-02-05T05:00:00Z","v":131069,"vw":62.568744},{"c":62.73,"h":62.96,"l":62.49,"n":500,"o":62.87,"t":"2025-02-06T05:00:00Z","v":69493,"vw":62.650084},{"c":62.35,"h":63.19,"l":62.24,"n":1365,"o":63.01,"t":"2025-02-07T05:00:00Z","v":127404,"vw":62.556218},{"c":62.94,"h":63.0199,"l":62.83,"n":623,"o":62.89,"t":"2025-02-10T05:00:00Z","v":83898,"vw":62.935932},{"c":62.62,"h":62.7899,"l":62.47,"n":952,"o":62.49,"t":"2025-02-11T05:00:00Z","v":129387,"vw":62.622872},{"c":62.82,"h":62.87,"l":61.92,"n":959,"o":61.98,"t":"2025-02-12T05:00:00Z","v":133786,"vw":62.687462},{"c":63.43,"h":63.43,"l":62.77,"n":1026,"o":62.9,"t":"2025-02-13T05:00:00Z","v":132286,"vw":63.229148},{"c":63.38,"h":63.6,"l":63.2556,"n":916,"o":63.51,"t":"2025-02-14T05:00:00Z","v":149402,"vw":63.352218},{"c":63.86,"h":63.88,"l":63.52,"n":1330,"o":63.56,"t":"2025-02-18T05:00:00Z","v":264637,"vw":63.738206},{"c":63.95,"h":64.1031,"l":63.715,"n":1075,"o":63.89,"t":"2025-02-19T05:00:00Z","v":120459,"vw":63.976379},{"c":64,"h":64.2599,"l":63.6163,"n":755,"o":64.23,"t":"2025-02-20T05:00:00Z","v":85855,"vw":63.872559},{"c":62.97,"h":64.195,"l":62.85,"n":1255,"o":64.16,"t":"2025-02-21T05:00:00Z","v":126550,"vw":63.265479},{"c":62.41,"h":63.0291,"l":62.0935,"n":2158,"o":62.97,"t":"2025-02-24T05:00:00Z","v":227176,"vw":62.530592},{"c":62.24,"h":62.7,"l":61.98,"n":857,"o":62.64,"t":"2025-02-25T05:00:00Z","v":102103,"vw":62.28689},{"c":62.55,"h":63.12,"l":62.37,"n":952,"o":62.54,"t":"2025-02-26T05:00:00Z","v":139858,"vw":62.586454},{"c":61.07,"h":62.51,"l":61.03,"n":2107,"o":62.42,"t":"2025-02-27T05:00:00Z","v":199324,"vw":61.561473},{"c":61.2,"h":61.21,"l":60.35,"n":1565,"o":60.66,"t":"2025-02-28T05:00:00Z","v":152200,"vw":60.772955},{"c":60.32,"h":61.82,"l":59.97,"n":1541,"o":61.73,"t":"2025-03-03T05:00:00Z","v":188934,"vw":60.767278},{"c":60.35,"h":61.14,"l":59.3,"n":1269,"o":59.84,"t":"2025-03-04T05:00:00Z","v":341442,"vw":60.531024},{"c":61.53,"h":61.595,"l":60.48,"n":1880,"o":60.74,"t":"2025-03-05T05:00:00Z","v":189087,"vw":61.267291},{"c":60.29,"h":61.255,"l":60.15,"n":1394,"o":60.69,"t":"2025-03-06T05:00:00Z","v":132737,"vw":60.513164},{"c":60.94,"h":60.99,"l":59.79,"n":806,"o":60.28,"t":"2025-03-07T05:00:00Z","v":124958,"vw":60.574806},{"c":58.97,"h":59.97,"l":58.5,"n":1483,"o":59.81,"t":"2025-03-10T04:00:00Z","v":192792,"vw":59.230982},{"c":59.15,"h":59.79,"l":58.695,"n":1474,"o":59.18,"t":"2025-03-11T04:00:00Z","v":177724,"vw":59.414619},{"c":59.32,"h":59.82,"l":58.98,"n":879,"o":59.75,"t":"2025-03-12T04:00:00Z","v":129717,"vw":59.462228},{"c":58.45,"h":59.04,"l":58.28,"n":1097,"o":58.94,"t":"2025-03-13T04:00:00Z","v":159912,"vw":58.674157},{"c":59.81,"h":59.885,"l":59.31,"n":826,"o":59.31,"t":"2025-03-14T04:00:00Z","v":154788,"vw":59.714023},{"c":60.76,"h":60.95,"l":59.82,"n":1162,"o":59.82,"t":"2025-03-17T04:00:00Z","v":101346,"vw":60.672705},{"c":60.35,"h":60.49,"l":60,"n":1094,"o":60.49,"t":"2025-03-18T04:00:00Z","v":110964,"vw":60.287722},{"c":60.68,"h":61.01,"l":60.2,"n":893,"o":60.37,"t":"2025-03-19T04:00:00Z","v":97339,"vw":60.700122},{"c":60.19,"h":60.5,"l":59.9,"n":978,"o":60.01,"t":"2025-03-20T04:00:00Z","v":104516,"vw":60.170297},{"c":59.87,"h":59.9357,"l":59.2,"n":1151,"o":59.35,"t":"2025-03-21T04:00:00Z","v":118372,"vw":59.664769},{"c":60.44,"h":60.55,"l":60.27,"n":782,"o":60.28,"t":"2025-03-24T04:00:00Z","v":107841,"vw":60.438717},{"c":60.45,"h":60.72,"l":60.325,"n":615,"o":60.68,"t":"2025-03-25T04:00:00Z","v":86099,"vw":60.466383},{"c":59.5,"h":60.35,"l":59.31,"n":585,"o":60.32,"t":"2025-03-26T04:00:00Z","v":76633,"vw":59.632589},{"c":59.13,"h":59.4809,"l":58.9,"n":949,"o":59.24,"t":"2025-03-27T04:00:00Z","v":106637,"vw":59.214131},{"c":57.93,"h":58.71,"l":57.7901,"n":851,"o":58.68,"t":"2025-03-28T04:00:00Z","v":91719,"vw":58.095874},{"c":57.56,"h":57.6,"l":56.41,"n":1816,"o":56.92,"t":"2025-03-31T04:00:00Z","v":499239,"vw":57.360787},{"c":57.59,"h":57.83,"l":57.1,"n":1176,"o":57.5,"t":"2025-04-01T04:00:00Z","v":140187,"vw":57.478868},{"c":58.05,"h":58.3522,"l":57.006,"n":961,"o":57.01,"t":"2025-04-02T04:00:00Z","v":119165,"vw":57.801186},{"c":55.54,"h":56.73,"l":55.5,"n":1626,"o":56.48,"t":"2025-04-03T04:00:00Z","v":129079,"vw":55.853586},{"c":51.87,"h":53.79,"l":51.71,"n":2441,"o":53.3,"t":"2025-04-04T04:00:00Z","v":527758,"vw":52.301331},{"c":50.93,"h":52.38,"l":49.01,"n":3813,"o":49.52,"t":"2025-04-07T04:00:00Z","v":1347802,"vw":50.88696},{"c":49.86,"h":52.64,"l":49.1901,"n":2255,"o":52.42,"t":"2025-04-08T04:00:00Z","v":329980,"vw":50.569775},{"c":54.63,"h":54.895,"l":49.36,"n":1781,"o":49.58,"t":"2025-04-09T04:00:00Z","v":197139,"vw":51.862592},{"c":52.69,"h":53.7,"l":51.34,"n":1598,"o":53.39,"t":"2025-04-10T04:00:00Z","v":376808,"vw":52.728211},{"c":54.1,"h":54.17,"l":52.62,"n":848,"o":52.93,"t":"2025-04-11T04:00:00Z","v":132435,"vw":53.620768},{"c":54.85,"h":55.2,"l":54.22,"n":1461,"o":55.03,"t":"2025-04-14T04:00:00Z","v":193879,"vw":54.900046},{"c":54.97,"h":55.3688,"l":54.81,"n":894,"o":54.94,"t":"2025-04-15T04:00:00Z","v":171758,"vw":55.02536},{"c":54.2,"h":54.85,"l":53.6169,"n":958,"o":54.42,"t":"2025-04-16T04:00:00Z","v":98317,"vw":54.073615},{"c":54.37,"h":54.75,"l":54.1601,"n":836,"o":54.44,"t":"2025-04-17T04:00:00Z","v":180820,"vw":54.547554},{"c":53.6,"h":54.09,"l":53.1043,"n":753,"o":54.06,"t":"2025-04-21T04:00:00Z","v":87072,"vw":53.398659},{"c":54.83,"h":55.12,"l":54.25,"n":644,"o":54.27,"t":"2025-04-22T04:00:00Z","v":139442,"vw":54.722503},{"c":55.76,"h":56.856,"l":55.6301,"n":842,"o":56.22,"t":"2025-04-23T04:00:00Z","v":129897,"vw":56.148049},{"c":57.23,"h":57.23,"l":56.1024,"n":748,"o":56.14,"t":"2025-04-24T04:00:00Z","v":247002,"vw":57.132915},{"c":57.65,"h":57.68,"l":56.96,"n":992,"o":57.02,"t":"2025-04-25T04:00:00Z","v":136897,"vw":57.415932},{"c":57.63,"h":57.8508,"l":57.071,"n":624,"o":57.49,"t":"2025-04-28T04:00:00Z","v":61984,"vw":57.454432},{"c":57.91,"h":58.0955,"l":57.51,"n":453,"o":57.51,"t":"2025-04-29T04:00:00Z","v":57497,"vw":57.921398},{"c":57.93,"h":58.03,"l":56.85,"n":540,"o":57.24,"t":"2025-04-30T04:00:00Z","v":67778,"vw":57.49349},{"c":57.8,"h":58.38,"l":57.8,"n":577,"o":58.2,"t":"2025-05-01T04:00:00Z","v":102247,"vw":58.074682},{"c":59.14,"h":59.26,"l":58.86,"n":990,"o":58.92,"t":"2025-05-02T04:00:00Z","v":81763,"vw":59.094478},{"c":59.1,"h":59.43,"l":59.01,"n":841,"o":59.01,"t":"2025-05-05T04:00:00Z","v":208634,"vw":59.289787},{"c":58.63,"h":59.0303,"l":58.5101,"n":468,"o":58.57,"t":"2025-05-06T04:00:00Z","v":51432,"vw":58.778481},{"c":58.56,"h":58.73,"l":58.13,"n":711,"o":58.41,"t":"2025-05-07T04:00:00Z","v":91043,"vw":58.399847},{"c":58.955,"h":59.265,"l":58.61,"n":803,"o":58.95,"t":"2025-05-08T04:00:00Z","v":69631,"vw":59.030492},{"c":59.11,"h":59.53,"l":58.9942,"n":523,"o":59.42,"t":"2025-05-09T04:00:00Z","v":62574,"vw":59.222328},{"c":61.08,"h":61.1609,"l":60.465,"n":1228,"o":60.86,"t":"2025-05-12T04:00:00Z","v":150829,"vw":60.883921},{"c":61.61,"h":61.86,"l":61.2,"n":929,"o":61.23,"t":"2025-05-13T04:00:00Z","v":253609,"vw":61.742814},{"c":61.42,"h":61.82,"l":61.2761,"n":667,"o":61.79,"t":"2025-05-14T04:00:00Z","v":231639,"vw":61.402653},{"c":61.54,"h":61.61,"l":61.05,"n":815,"o":61.22,"t":"2025-05-15T04:00:00Z","v":191456,"vw":61.409753},{"c":61.82,"h":61.82,"l":61.42,"n":767,"o":61.52,"t":"2025-05-16T04:00:00Z","v":99803,"vw":61.707673},{"c":61.76,"h":61.81,"l":61.08,"n":791,"o":61.12,"t":"2025-05-19T04:00:00Z","v":132519,"vw":61.539506},{"c":61.99,"h":62.04,"l":61.745,"n":588,"o":61.76,"t":"2025-05-20T04:00:00Z","v":68159,"vw":61.848406},{"c":61.29,"h":62.2839,"l":61.2001,"n":1057,"o":61.86,"t":"2025-05-21T04:00:00Z","v":149496,"vw":61.720138},{"c":61.12,"h":61.46,"l":60.93,"n":770,"o":61.06,"t":"2025-05-22T04:00:00Z","v":93688,"vw":61.207616},{"c":60.91,"h":61.14,"l":60.37,"n":958,"o":60.37,"t":"2025-05-23T04:00:00Z","v":76374,"vw":60.830341},{"c":61.98,"h":62.04,"l":61.53,"n":874,"o":61.77,"t":"2025-05-27T04:00:00Z","v":103945,"vw":61.883809},{"c":61.33,"h":61.825,"l":61.31,"n":597,"o":61.78,"t":"2025-05-28T04:00:00Z","v":110267,"vw":61.589455},{"c":61.56,"h":61.97,"l":61.25,"n":548,"o":61.96,"t":"2025-05-29T04:00:00Z","v":82535,"vw":61.577331},{"c":61.23,"h":61.4,"l":60.67,"n":705,"o":61.25,"t":"2025-05-30T04:00:00Z","v":88518,"vw":61.07637},{"c":61.62,"h":61.63,"l":60.72,"n":823,"o":61.08,"t":"2025-06-02T04:00:00Z","v":65701,"vw":61.35618},{"c":62.08,"h":62.125,"l":61.38,"n":766,"o":61.51,"t":"2025-06-03T04:00:00Z","v":80028,"vw":61.969889},{"c":62.69,"h":62.872,"l":62.468,"n":511,"o":62.5,"t":"2025-06-04T04:00:00Z","v":64768,"vw":62.790608},{"c":62.81,"h":63.35,"l":62.58,"n":736,"o":63.01,"t":"2025-06-05T04:00:00Z","v":71721,"vw":62.974227},{"c":63.08,"h":63.25,"l":62.97,"n":717,"o":63.07,"t":"2025-06-06T04:00:00Z","v":200836,"vw":63.135427},{"c":63.47,"h":63.73,"l":63.23,"n":752,"o":63.23,"t":"2025-06-09T04:00:00Z","v":153452,"vw":63.609495},{"c":63.95,"h":63.95,"l":63.56,"n":1221,"o":63.69,"t":"2025-06-10T04:00:00Z","v":152624,"vw":63.828935},{"c":63.87,"h":64.31,"l":63.74,"n":697,"o":64.18,"t":"2025-06-11T04:00:00Z","v":93819,"vw":63.913238},{"c":63.98,"h":64.1835,"l":63.79,"n":427,"o":63.79,"t":"2025-06-12T04:00:00Z","v":48461,"vw":63.975469},{"c":62.94,"h":63.495,"l":62.82,"n":997,"o":62.93,"t":"2025-06-13T04:00:00Z","v":102133,"vw":63.060323},{"c":63.7,"h":63.8955,"l":63.335,"n":725,"o":63.37,"t":"2025-06-16T04:00:00Z","v":78451,"vw":63.660631},{"c":62.91,"h":63.4393,"l":62.83,"n":685,"o":63.18,"t":"2025-06-17T04:00:00Z","v":68343,"vw":63.064985},{"c":62.93,"h":63.2521,"l":62.79,"n":827,"o":62.97,"t":"2025-06-18T04:00:00Z","v":88752,"vw":62.982352},{"c":62.34,"h":63.06,"l":62.2469,"n":958,"o":63.06,"t":"2025-06-20T04:00:00Z","v":154789,"vw":62.522223},{"c":63.1,"h":63.14,"l":62.03,"n":1803,"o":62.24,"t":"2025-06-23T04:00:00Z","v":443913,"vw":62.89526},{"c":64.42,"h":64.52,"l":63.7901,"n":620,"o":63.89,"t":"2025-06-24T04:00:00Z","v":66313,"vw":64.377211},{"c":64.49,"h":64.66,"l":64.295,"n":465,"o":64.56,"t":"2025-06-25T04:00:00Z","v":56619,"vw":64.442789},{"c":64.93,"h":65.0738,"l":64.685,"n":511,"o":64.89,"t":"2025-06-26T04:00:00Z","v":69510,"vw":64.971586},{"c":64.99,"h":65.3699,"l":64.68,"n":605,"o":65.15,"t":"2025-06-27T04:00:00Z","v":92540,"vw":64.850975},{"c":65.25,"h":65.29,"l":64.945,"n":786,"o":65.08,"t":"2025-06-30T04:00:00Z","v":131233,"vw":65.151509},{"c":65.04,"h":65.1999,"l":64.607,"n":1195,"o":64.94,"t":"2025-07-01T04:00:00Z","v":86021,"vw":65.047214},{"c":65.6,"h":65.6,"l":64.955,"n":707,"o":64.96,"t":"2025-07-02T04:00:00Z","v":82888,"vw":65.480851},{"c":66.36,"h":66.4999,"l":66.02,"n":588,"o":66.02,"t":"2025-07-03T04:00:00Z","v":121204,"vw":66.366218},{"c":65.52,"h":66.03,"l":65.25,"n":973,"o":65.78,"t":"2025-07-07T04:00:00Z","v":188216,"vw":65.496281},{"c":65.94,"h":66.08,"l":65.62,"n":796,"o":65.73,"t":"2025-07-08T04:00:00Z","v":64181,"vw":65.904556},{"c":66.33,"h":66.35,"l":65.8295,"n":1001,"o":66.11,"t":"2025-07-09T04:00:00Z","v":63990,"vw":66.175434},{"c":66.09,"h":66.4,"l":65.96,"n":685,"o":66.4,"t":"2025-07-10T04:00:00Z","v":111650,"vw":66.20106},{"c":65.52,"h":65.88,"l":65.47,"n":520,"o":65.81,"t":"2025-07-11T04:00:00Z","v":59663,"vw":65.688162},{"c":65.59,"h":65.69,"l":65.26,"n":761,"o":65.26,"t":"2025-07-14T04:00:00Z","v":59469,"vw":65.579592},{"c":65.45,"h":66.15,"l":65.45,"n":1167,"o":66.08,"t":"2025-07-15T04:00:00Z","v":130836,"vw":65.641633},{"c":65.74,"h":65.766,"l":64.97,"n":1195,"o":65.48,"t":"2025-07-16T04:00:00Z","v":118431,"vw":65.515242},{"c":66.31,"h":66.3307,"l":65.83,"n":936,"o":65.83,"t":"2025-07-17T04:00:00Z","v":87480,"vw":66.245309},{"c":66.4131,"h":66.68,"l":66.26,"n":797,"o":66.68,"t":"2025-07-18T04:00:00Z","v":123205,"vw":66.385199},{"c":66.6465,"h":67.04,"l":66.64,"n":658,"o":66.76,"t":"2025-07-21T04:00:00Z","v":70730,"vw":66.840525},{"c":66.93,"h":66.98,"l":66.39,"n":764,"o":66.62,"t":"2025-07-22T04:00:00Z","v":73198,"vw":66.854915},{"c":67.63,"h":67.66,"l":67.18,"n":654,"o":67.37,"t":"2025-07-23T04:00:00Z","v":88170,"vw":67.544656},{"c":67.39,"h":67.6,"l":67.31,"n":674,"o":67.53,"t":"2025-07-24T04:00:00Z","v":143891,"vw":67.43397},{"c":67.44,"h":67.5177,"l":67.03,"n":656,"o":67.18,"t":"2025-07-25T04:00:00Z","v":64014,"vw":67.407438},{"c":67.21,"h":67.48,"l":67.13,"n":1057,"o":67.43,"t":"2025-07-28T04:00:00Z","v":63910,"vw":67.239561},{"c":67.01,"h":67.46,"l":66.8318,"n":692,"o":67.37,"t":"2025-07-29T04:00:00Z","v":78391,"vw":67.129843},{"c":66.69,"h":67.0735,"l":66.4,"n":818,"o":66.93,"t":"2025-07-30T04:00:00Z","v":80877,"vw":66.759074},{"c":65.95,"h":66.745,"l":65.9,"n":1149,"o":66.61,"t":"2025-07-31T04:00:00Z","v":85054,"vw":66.319961},{"c":65.22,"h":65.5,"l":64.6584,"n":1140,"o":65.45,"t":"2025-08-01T04:00:00Z","v":88128,"vw":65.196163},{"c":66.07,"h":66.1031,"l":65.7101,"n":660,"o":65.81,"t":"2025-08-04T04:00:00Z","v":59511,"vw":65.959696},{"c":65.8128,"h":66.37,"l":65.765,"n":616,"o":66.36,"t":"2025-08-05T04:00:00Z","v":54348,"vw":65.844846},{"c":65.84,"h":65.9,"l":65.49,"n":1014,"o":65.78,"t":"2025-08-06T04:00:00Z","v":109795,"vw":65.708709},{"c":65.74,"h":66.37,"l":65.254,"n":744,"o":66.37,"t":"2025-08-07T04:00:00Z","v":73839,"vw":65.569874},{"c":65.71,"h":65.86,"l":65.63,"n":660,"o":65.86,"t":"2025-08-08T04:00:00Z","v":61215,"vw":65.739086},{"c":65.49,"h":66.09,"l":65.4373,"n":905,"o":65.79,"t":"2025-08-11T04:00:00Z","v":84688,"vw":65.721883},{"c":66.27,"h":66.3,"l":65.5543,"n":565,"o":65.63,"t":"2025-08-12T04:00:00Z","v":63161,"vw":66.129456},{"c":67,"h":67.01,"l":66.69,"n":632,"o":66.79,"t":"2025-08-13T04:00:00Z","v":90176,"vw":66.878505},{"c":66.39,"h":66.49,"l":66.1,"n":647,"o":66.3,"t":"2025-08-14T04:00:00Z","v":67802,"vw":66.31441},{"c":66.69,"h":66.7999,"l":66.5005,"n":457,"o":66.63,"t":"2025-08-15T04:00:00Z","v":46442,"vw":66.7201},{"c":67.22,"h":67.25,"l":66.85,"n":730,"o":66.85,"t":"2025-08-18T04:00:00Z","v":57251,"vw":67.167123},{"c":66.79,"h":67.4199,"l":66.711,"n":932,"o":67.34,"t":"2025-08-19T04:00:00Z","v":95890,"vw":66.856951},{"c":66.51,"h":66.64,"l":65.9314,"n":551,"o":66.64,"t":"2025-08-20T04:00:00Z","v":55698,"vw":66.298352},{"c":66.26,"h":66.395,"l":66.0401,"n":1197,"o":66.23,"t":"2025-08-21T04:00:00Z","v":90192,"vw":66.238312},{"c":67.82,"h":68,"l":66.61,"n":1173,"o":66.61,"t":"2025-08-22T04:00:00Z","v":113813,"vw":67.825954},{"c":67.31,"h":67.81,"l":67.31,"n":961,"o":67.81,"t":"2025-08-25T04:00:00Z","v":113660,"vw":67.517651},{"c":67.81,"h":68.08,"l":67.7,"n":677,"o":67.81,"t":"2025-08-26T04:00:00Z","v":73974,"vw":67.831945},{"c":68.11,"h":68.13,"l":67.8,"n":594,"o":67.8,"t":"2025-08-27T04:00:00Z","v":43050,"vw":68.020006},{"c":68.53,"h":68.62,"l":68.21,"n":789,"o":68.29,"t":"2025-08-28T04:00:00Z","v":53845,"vw":68.519997},{"c":68.2,"h":68.46,"l":68.0006,"n":597,"o":68.46,"t":"2025-08-29T04:00:00Z","v":57758,"vw":68.113067},{"c":67.6,"h":67.65,"l":66.93,"n":1054,"o":67.07,"t":"2025-09-02T04:00:00Z","v":65015,"vw":67.387342},{"c":67.66,"h":67.75,"l":67.37,"n":1143,"o":67.75,"t":"2025-09-03T04:00:00Z","v":86619,"vw":67.532331},{"c":67.89,"h":67.89,"l":67.16,"n":858,"o":67.42,"t":"2025-09-04T04:00:00Z","v":64382,"vw":67.630624},{"c":68.92,"h":69.12,"l":68.42,"n":1160,"o":68.87,"t":"2025-09-05T04:00:00Z","v":79503,"vw":68.830749},{"c":69.7,"h":69.7,"l":69.2724,"n":1026,"o":69.52,"t":"2025-09-08T04:00:00Z","v":55804,"vw":69.561984},{"c":69.68,"h":69.76,"l":69.4025,"n":533,"o":69.7,"t":"2025-09-09T04:00:00Z","v":61213,"vw":69.61567},{"c":69.09,"h":69.68,"l":68.93,"n":915,"o":69.68,"t":"2025-09-10T04:00:00Z","v":82351,"vw":69.162523},{"c":69.87,"h":69.88,"l":69.34,"n":1169,"o":69.34,"t":"2025-09-11T04:00:00Z","v":148865,"vw":69.791849},{"c":69.38,"h":69.7475,"l":69.325,"n":640,"o":69.73,"t":"2025-09-12T04:00:00Z","v":87577,"vw":69.509042},{"c":69.8889,"h":69.95,"l":69.71,"n":596,"o":69.71,"t":"2025-09-15T04:00:00Z","v":49094,"vw":69.85221},{"c":70.1551,"h":70.18,"l":69.84,"n":679,"o":70.09,"t":"2025-09-16T04:00:00Z","v":197865,"vw":70.096589},{"c":70.35,"h":70.84,"l":69.8799,"n":820,"o":70.33,"t":"2025-09-17T04:00:00Z","v":129186,"vw":70.427507},{"c":71.54,"h":71.6415,"l":70.97,"n":1003,"o":71.09,"t":"2025-09-18T04:00:00Z","v":79217,"vw":71.479606},{"c":71.43,"h":71.54,"l":71.15,"n":1170,"o":71.54,"t":"2025-09-19T04:00:00Z","v":164123,"vw":71.373901},{"c":71.97,"h":71.9999,"l":71.43,"n":1092,"o":71.43,"t":"2025-09-22T04:00:00Z","v":122369,"vw":71.89823},{"c":71.38,"h":72,"l":71.32,"n":1153,"o":72,"t":"2025-09-23T04:00:00Z","v":178302,"vw":71.456085},{"c":71.2646,"h":71.61,"l":71.09,"n":1143,"o":71.5,"t":"2025-09-24T04:00:00Z","v":130984,"vw":71.272905},{"c":70.79,"h":70.94,"l":70.38,"n":1139,"o":70.81,"t":"2025-09-25T04:00:00Z","v":483087,"vw":70.753658},{"c":70.8772,"h":70.8772,"l":70.31,"n":1014,"o":70.66,"t":"2025-09-26T04:00:00Z","v":63535,"vw":70.690201},{"c":71.34,"h":71.46,"l":71.26,"n":1006,"o":71.34,"t":"2025-09-29T04:00:00Z","v":64849,"vw":71.354514},{"c":71.9406,"h":71.96,"l":71.31,"n":1018,"o":71.4,"t":"2025-09-30T04:00:00Z","v":125704,"vw":71.533847},{"c":73.0753,"h":73.09,"l":71.95,"n":1085,"o":71.95,"t":"2025-10-01T04:00:00Z","v":73866,"vw":72.831888},{"c":73.6,"h":73.8,"l":73.23,"n":1056,"o":73.8,"t":"2025-10-02T04:00:00Z","v":192802,"vw":73.505873},{"c":73.557,"h":74.005,"l":73.35,"n":1295,"o":73.89,"t":"2025-10-03T04:00:00Z","v":201119,"vw":73.577478},{"c":74.2687,"h":74.46,"l":74.11,"n":1052,"o":74.21,"t":"2025-10-06T04:00:00Z","v":140909,"vw":74.313034},{"c":73.32,"h":74.33,"l":73.22,"n":1030,"o":74.27,"t":"2025-10-07T04:00:00Z","v":120528,"vw":73.398734},{"c":74.29,"h":74.29,"l":73.6053,"n":1202,"o":73.69,"t":"2025-10-08T04:00:00Z","v":98709,"vw":74.176138},{"c":74.0109,"h":74.35,"l":73.8,"n":1416,"o":74.35,"t":"2025-10-09T04:00:00Z","v":142833,"vw":73.968161},{"c":71.46,"h":74.0724,"l":71.456,"n":1838,"o":74.05,"t":"2025-10-10T04:00:00Z","v":183837,"vw":72.473231},{"c":72.8906,"h":73.015,"l":72.4105,"n":831,"o":72.55,"t":"2025-10-13T04:00:00Z","v":74887,"vw":72.840915},{"c":72.3603,"h":72.83,"l":71.5885,"n":656,"o":71.87,"t":"2025-10-14T04:00:00Z","v":48156,"vw":72.48421},{"c":72.99,"h":73.3062,"l":72.3,"n":755,"o":73,"t":"2025-10-15T04:00:00Z","v":64481,"vw":72.939608},{"c":72.866,"h":73.6276,"l":72.62,"n":1249,"o":73.33,"t":"2025-10-16T04:00:00Z","v":148884,"vw":73.034954},{"c":72.9687,"h":73.1,"l":72.36,"n":665,"o":72.36,"t":"2025-10-17T04:00:00Z","v":106796,"vw":72.894377},{"c":73.8965,"h":73.97,"l":73.35,"n":796,"o":73.35,"t":"2025-10-20T04:00:00Z","v":37876,"vw":73.815978},{"c":73.84,"h":74.11,"l":73.54,"n":838,"o":73.79,"t":"2025-10-21T04:00:00Z","v":157806,"vw":73.908996},{"c":73.21,"h":73.8221,"l":72.71,"n":1448,"o":73.7,"t":"2025-10-22T04:00:00Z","v":280721,"vw":73.136979},{"c":74.0396,"h":74.1,"l":73.01,"n":967,"o":73.03,"t":"2025-10-23T04:00:00Z","v":76963,"vw":73.949428},{"c":74.7,"h":74.88,"l":74.63,"n":790,"o":74.8,"t":"2025-10-24T04:00:00Z","v":77090,"vw":74.78697},{"c":75.44,"h":75.485,"l":75.1914,"n":927,"o":75.28,"t":"2025-10-27T04:00:00Z","v":92728,"vw":75.40252},{"c":75.37,"h":75.52,"l":75.1851,"n":664,"o":75.42,"t":"2025-10-28T04:00:00Z","v":87954,"vw":75.446859},{"c":75.2236,"h":75.8,"l":74.87,"n":643,"o":75.8,"t":"2025-10-29T04:00:00Z","v":79090,"vw":75.258669},{"c":74.614,"h":75.13,"l":74.59,"n":746,"o":74.7,"t":"2025-10-30T04:00:00Z","v":113128,"vw":74.925547},{"c":75.19,"h":75.325,"l":74.671,"n":682,"o":74.93,"t":"2025-10-31T04:00:00Z","v":62769,"vw":75.079023},{"c":75.4689,"h":75.64,"l":75,"n":975,"o":75.53,"t":"2025-11-03T05:00:00Z","v":95374,"vw":75.463535},{"c":73.86,"h":74.7925,"l":73.85,"n":1217,"o":74.29,"t":"2025-11-04T05:00:00Z","v":114222,"vw":74.120316},{"c":74.6899,"h":74.95,"l":73.9,"n":696,"o":73.9,"t":"2025-11-05T05:00:00Z","v":70097,"vw":74.745309},{"c":73.7232,"h":74.625,"l":73.39,"n":1862,"o":74.56,"t":"2025-11-06T05:00:00Z","v":121186,"vw":73.95445},{"c":73.5232,"h":73.57,"l":72.286,"n":1234,"o":72.99,"t":"2025-11-07T05:00:00Z","v":99311,"vw":72.990069},{"c":74.94,"h":75.025,"l":74.26,"n":1295,"o":74.41,"t":"2025-11-10T05:00:00Z","v":123215,"vw":74.770608},{"c":75.08,"h":75.2,"l":74.7409,"n":917,"o":74.78,"t":"2025-11-11T05:00:00Z","v":72197,"vw":75.065505},{"c":75.1319,"h":75.4018,"l":75.01,"n":1539,"o":75.32,"t":"2025-11-12T05:00:00Z","v":86148,"vw":75.132567},{"c":73.8296,"h":75.049,"l":73.7175,"n":1221,"o":74.86,"t":"2025-11-13T05:00:00Z","v":102962,"vw":73.995222},{"c":73.71,"h":74.276,"l":72.58,"n":937,"o":72.74,"t":"2025-11-14T05:00:00Z","v":75208,"vw":73.711329},{"c":72.9942,"h":73.921,"l":72.75,"n":1509,"o":73.44,"t":"2025-11-17T05:00:00Z","v":77144,"vw":73.085193},{"c":72.3146,"h":72.759,"l":71.72,"n":2975,"o":72.17,"t":"2025-11-18T05:00:00Z","v":331762,"vw":72.455784},{"c":72.25,"h":72.73,"l":71.685,"n":730,"o":72.15,"t":"2025-11-19T05:00:00Z","v":95835,"vw":72.151474},{"c":70.59,"h":73.74,"l":70.55,"n":1319,"o":73.21,"t":"2025-11-20T05:00:00Z","v":83547,"vw":71.661703},{"c":71.1326,"h":71.57,"l":70,"n":918,"o":70.54,"t":"2025-11-21T05:00:00Z","v":83645,"vw":71.200223},{"c":72.2475,"h":72.32,"l":71.48,"n":676,"o":71.48,"t":"2025-11-24T05:00:00Z","v":69043,"vw":72.199322},{"c":73.15,"h":73.19,"l":71.8499,"n":602,"o":72.22,"t":"2025-11-25T05:00:00Z","v":69253,"vw":72.891938},{"c":73.736,"h":73.89,"l":73.43,"n":804,"o":73.46,"t":"2025-11-26T05:00:00Z","v":66278,"vw":73.797234},{"c":74.43,"h":74.43,"l":73.96,"n":376,"o":73.96,"t":"2025-11-28T05:00:00Z","v":30719,"vw":74.237158},{"c":73.7863,"h":74.195,"l":73.7684,"n":1112,"o":73.79,"t":"2025-12-01T05:00:00Z","v":86086,"vw":73.952503},{"c":74.28,"h":74.43,"l":73.9555,"n":704,"o":74.2,"t":"2025-12-02T05:00:00Z","v":53246,"vw":74.30812},{"c":74.88,"h":74.89,"l":74.13,"n":684,"o":74.15,"t":"2025-12-03T05:00:00Z","v":58925,"vw":74.69083},{"c":74.9666,"h":75.1006,"l":74.7904,"n":647,"o":75.09,"t":"2025-12-04T05:00:00Z","v":71371,"vw":74.982311},{"c":75.3213,"h":75.63,"l":75.231,"n":672,"o":75.3,"t":"2025-12-05T05:00:00Z","v":55208,"vw":75.393192},{"c":75.29,"h":75.6,"l":75.09,"n":942,"o":75.57,"t":"2025-12-08T05:00:00Z","v":64825,"vw":75.201082},{"c":75.1684,"h":75.429,"l":75.13,"n":407,"o":75.17,"t":"2025-12-09T05:00:00Z","v":44076,"vw":75.245784},{"c":76.0946,"h":76.2887,"l":75.2,"n":933,"o":75.2,"t":"2025-12-10T05:00:00Z","v":81036,"vw":75.676287},{"c":75.96,"h":76.01,"l":75.58,"n":472,"o":75.64,"t":"2025-12-11T05:00:00Z","v":55481,"vw":75.947693},{"c":74.98,"h":75.94,"l":74.655,"n":657,"o":75.84,"t":"2025-12-12T05:00:00Z","v":61876,"vw":75.143866},{"c":74.8573,"h":75.36,"l":74.84,"n":780,"o":75.33,"t":"2025-12-15T05:00:00Z","v":51887,"vw":74.977367},{"c":69.18,"h":69.49,"l":67.541,"n":1372,"o":69.2,"t":"2025-12-16T05:00:00Z","v":114211,"vw":69.130284},{"c":68.24,"h":69.48,"l":68.2216,"n":966,"o":69.38,"t":"2025-12-17T05:00:00Z","v":151566,"vw":68.436691},{"c":69.06,"h":69.44,"l":68.93,"n":2574,"o":69.17,"t":"2025-12-18T05:00:00Z","v":259752,"vw":69.222532},{"c":69.8,"h":70.03,"l":69.39,"n":1268,"o":69.39,"t":"2025-12-19T05:00:00Z","v":288683,"vw":69.817107},{"c":70.34,"h":70.4,"l":70.06,"n":967,"o":70.08,"t":"2025-12-22T05:00:00Z","v":542761,"vw":70.380877},{"c":70.5296,"h":70.55,"l":70.21,"n":723,"o":70.35,"t":"2025-12-23T05:00:00Z","v":104092,"vw":70.441449},{"c":70.7144,"h":70.76,"l":70.52,"n":1483,"o":70.52,"t":"2025-12-24T05:00:00Z","v":56706,"vw":70.6867},{"c":70.8009,"h":70.88,"l":70.67,"n":911,"o":70.82,"t":"2025-12-26T05:00:00Z","v":96430,"vw":70.766972},{"c":70.36,"h":70.525,"l":70.26,"n":1034,"o":70.33,"t":"2025-12-29T05:00:00Z","v":87173,"vw":70.366718},{"c":70.32,"h":70.55,"l":70.32,"n":1220,"o":70.46,"t":"2025-12-30T05:00:00Z","v":129122,"vw":70.428853},{"c":69.74,"h":70.36,"l":69.71,"n":1188,"o":70.36,"t":"2025-12-31T05:00:00Z","v":97809,"vw":69.957819},{"c":70.21,"h":70.53,"l":69.84,"n":676,"o":70.48,"t":"2026-01-02T05:00:00Z","v":50802,"vw":70.25253},{"c":70.79,"h":70.9399,"l":70.665,"n":884,"o":70.71,"t":"2026-01-05T05:00:00Z","v":64065,"vw":70.812069},{"c":71.89,"h":71.95,"l":71.06,"n":828,"o":71.06,"t":"2026-01-06T05:00:00Z","v":68573,"vw":71.797918},{"c":72.17,"h":72.4739,"l":71.93,"n":856,"o":71.93,"t":"2026-01-07T05:00:00Z","v":77673,"vw":72.296963},{"c":71.69,"h":72.16,"l":71.52,"n":693,"o":72.02,"t":"2026-01-08T05:00:00Z","v":77040,"vw":71.69219},{"c":72.1934,"h":72.3323,"l":71.88,"n":657,"o":71.88,"t":"2026-01-09T05:00:00Z","v":56170,"vw":72.219498},{"c":72.49,"h":72.59,"l":72.03,"n":770,"o":72.03,"t":"2026-01-12T05:00:00Z","v":112300,"vw":72.448268},{"c":72.263,"h":72.5495,"l":72.0189,"n":649,"o":72.4,"t":"2026-01-13T05:00:00Z","v":65188,"vw":72.266348},{"c":72.1687,"h":72.25,"l":71.71,"n":647,"o":71.94,"t":"2026-01-14T05:00:00Z","v":50533,"vw":71.943334},{"c":71.8864,"h":72.5,"l":71.8801,"n":789,"o":72.5,"t":"2026-01-15T05:00:00Z","v":53807,"vw":72.151288},{"c":72.03,"h":72.2899,"l":71.8833,"n":947,"o":72.22,"t":"2026-01-16T05:00:00Z","v":64172,"vw":72.147069},{"c":70.72,"h":71.35,"l":70.61,"n":1193,"o":70.83,"t":"2026-01-20T05:00:00Z","v":142346,"vw":70.777817},{"c":71.6,"h":71.96,"l":70.81,"n":1171,"o":70.96,"t":"2026-01-21T05:00:00Z","v":96618,"vw":71.532619},{"c":72.33,"h":72.47,"l":72.059,"n":690,"o":72.32,"t":"2026-01-22T05:00:00Z","v":79205,"vw":72.254046},{"c":72.46,"h":72.6785,"l":72.305,"n":650,"o":72.4,"t":"2026-01-23T05:00:00Z","v":68183,"vw":72.487989},{"c":72.7687,"h":72.97,"l":72.4735,"n":978,"o":72.48,"t":"2026-01-26T05:00:00Z","v":56409,"vw":72.819218},{"c":73.3849,"h":73.57,"l":73.105,"n":839,"o":73.13,"t":"2026-01-27T05:00:00Z","v":99026,"vw":73.359825},{"c":73.45,"h":73.6401,"l":73.32,"n":595,"o":73.6,"t":"2026-01-28T05:00:00Z","v":344006,"vw":73.434941},{"c":73.0001,"h":73.56,"l":72.0912,"n":930,"o":73.43,"t":"2026-01-29T05:00:00Z","v":68257,"vw":72.785698},{"c":72.38,"h":73.12,"l":72.15,"n":833,"o":72.7,"t":"2026-01-30T05:00:00Z","v":124813,"vw":72.459308},{"c":72.65,"h":72.86,"l":72.05,"n":675,"o":72.05,"t":"2026-02-02T05:00:00Z","v":59300,"vw":72.66124},{"c":71.605,"h":72.6,"l":71.01,"n":1029,"o":72.57,"t":"2026-02-03T05:00:00Z","v":78851,"vw":71.443703},{"c":71.17,"h":71.83,"l":70.65,"n":2860,"o":71.76,"t":"2026-02-04T05:00:00Z","v":805465,"vw":71.308002},{"c":70.02,"h":71.38,"l":69.95,"n":1160,"o":70.5,"t":"2026-02-05T05:00:00Z","v":88572,"vw":70.423803},{"c":71.7235,"h":71.77,"l":70.725,"n":967,"o":70.83,"t":"2026-02-06T05:00:00Z","v":114637,"vw":71.543169},{"c":72.23,"h":72.44,"l":71.63,"n":738,"o":71.63,"t":"2026-02-09T05:00:00Z","v":70806,"vw":72.300104},{"c":72.1564,"h":72.595,"l":72.09,"n":815,"o":72.36,"t":"2026-02-10T05:00:00Z","v":90405,"vw":72.402766},{"c":72.67,"h":72.79,"l":72.17,"n":755,"o":72.79,"t":"2026-02-11T05:00:00Z","v":55247,"vw":72.666928},{"c":71.6076,"h":72.6911,"l":71.53,"n":1148,"o":72.54,"t":"2026-02-12T05:00:00Z","v":76240,"vw":71.943737},{"c":72.122,"h":72.4128,"l":71.474,"n":716,"o":71.6,"t":"2026-02-13T05:00:00Z","v":48414,"vw":72.152152},{"c":72.19,"h":72.4699,"l":71.49,"n":1355,"o":71.92,"t":"2026-02-17T05:00:00Z","v":238035,"vw":72.191001},{"c":72.47,"h":72.838,"l":72.23,"n":736,"o":72.55,"t":"2026-02-18T05:00:00Z","v":74963,"vw":72.478483},{"c":72.2375,"h":72.3,"l":71.8103,"n":696,"o":72.1,"t":"2026-02-19T05:00:00Z","v":59254,"vw":72.06263},{"c":72.41,"h":72.68,"l":71.83,"n":904,"o":71.83,"t":"2026-02-20T05:00:00Z","v":56549,"vw":72.339215},{"c":71.83,"h":72.4,"l":71.61,"n":917,"o":72.14,"t":"2026-02-23T05:00:00Z","v":69590,"vw":71.763345},{"c":72.46,"h":72.6204,"l":71.95,"n":781,"o":71.95,"t":"2026-02-24T05:00:00Z","v":70292,"vw":72.481721},{"c":73.1082,"h":73.18,"l":72.81,"n":607,"o":72.84,"t":"2026-02-25T05:00:00Z","v":59906,"vw":73.04508},{"c":72.48,"h":73.04,"l":71.8901,"n":840,"o":73.04,"t":"2026-02-26T05:00:00Z","v":74145,"vw":72.371862},{"c":72.51,"h":72.56,"l":71.87,"n":1083,"o":71.87,"t":"2026-02-27T05:00:00Z","v":83112,"vw":72.215881},{"c":72.01,"h":72.25,"l":71.33,"n":924,"o":71.33,"t":"2026-03-02T05:00:00Z","v":343390,"vw":71.899192},{"c":70.5,"h":70.7881,"l":69.25,"n":1722,"o":70.01,"t":"2026-03-03T05:00:00Z","v":180680,"vw":70.442928},{"c":71.5,"h":71.7,"l":70.79,"n":1363,"o":70.9,"t":"2026-03-04T05:00:00Z","v":183204,"vw":71.465976},{"c":70.54,"h":71.1699,"l":69.92,"n":868,"o":70.76,"t":"2026-03-05T05:00:00Z","v":48851,"vw":70.195001},{"c":69.71,"h":70.14,"l":69.4073,"n":940,"o":69.47,"t":"2026-03-06T05:00:00Z","v":61345,"vw":69.79016},{"c":70.62,"h":70.8,"l":68.825,"n":1333,"o":69.07,"t":"2026-03-09T04:00:00Z","v":87823,"vw":69.602981},{"c":70.6521,"h":71.4899,"l":70.557,"n":1041,"o":70.89,"t":"2026-03-10T04:00:00Z","v":90500,"vw":71.090824},{"c":70.705,"h":70.89,"l":70.385,"n":1058,"o":70.66,"t":"2026-03-11T04:00:00Z","v":127887,"vw":70.621713},{"c":69.4972,"h":70.2065,"l":69.47,"n":1017,"o":70.19,"t":"2026-03-12T04:00:00Z","v":66773,"vw":69.706157},{"c":69.1119,"h":70.295,"l":69.015,"n":844,"o":69.91,"t":"2026-03-13T04:00:00Z","v":50785,"vw":69.409912},{"c":70.0075,"h":70.18,"l":69.7701,"n":632,"o":69.89,"t":"2026-03-16T04:00:00Z","v":48481,"vw":70.05985},{"c":70.1153,"h":70.5299,"l":70.0401,"n":686,"o":70.35,"t":"2026-03-17T04:00:00Z","v":58840,"vw":70.207653},{"c":68.949,"h":69.76,"l":68.949,"n":913,"o":69.76,"t":"2026-03-18T04:00:00Z","v":112789,"vw":69.341383},{"c":68.79,"h":69.11,"l":68.14,"n":829,"o":68.14,"t":"2026-03-19T04:00:00Z","v":74775,"vw":68.622128},{"c":67.23,"h":68.54,"l":66.85,"n":1051,"o":68.54,"t":"2026-03-20T04:00:00Z","v":82843,"vw":67.540589},{"c":68.2,"h":68.95,"l":67.985,"n":1111,"o":68.35,"t":"2026-03-23T04:00:00Z","v":71263,"vw":68.455034},{"c":67.87,"h":68.16,"l":67.39,"n":937,"o":67.49,"t":"2026-03-24T04:00:00Z","v":73582,"vw":67.938871},{"c":68.57,"h":68.97,"l":68.43,"n":631,"o":68.82,"t":"2026-03-25T04:00:00Z","v":31064,"vw":68.72171},{"c":67.1335,"h":68.22,"l":67.08,"n":685,"o":67.78,"t":"2026-03-26T04:00:00Z","v":60628,"vw":67.490621},{"c":65.85,"h":66.79,"l":65.8,"n":934,"o":66.69,"t":"2026-03-27T04:00:00Z","v":84260,"vw":66.15098},{"c":65.7736,"h":66.755,"l":65.4701,"n":1000,"o":66.69,"t":"2026-03-30T04:00:00Z","v":159073,"vw":65.915711},{"c":68.1493,"h":68.165,"l":66.62,"n":683,"o":66.62,"t":"2026-03-31T04:00:00Z","v":106237,"vw":67.729806},{"c":69.1044,"h":69.545,"l":68.865,"n":926,"o":68.96,"t":"2026-04-01T04:00:00Z","v":73138,"vw":69.148359},{"c":68.6699,"h":69.12,"l":67.6,"n":858,"o":67.61,"t":"2026-04-02T04:00:00Z","v":64569,"vw":68.452715},{"c":68.8938,"h":69.12,"l":68.59,"n":824,"o":68.82,"t":"2026-04-06T04:00:00Z","v":77586,"vw":68.856451},{"c":69.01,"h":69.01,"l":67.94,"n":764,"o":68.47,"t":"2026-04-07T04:00:00Z","v":61380,"vw":68.374375},{"c":71.12,"h":71.37,"l":70.8,"n":992,"o":71.37,"t":"2026-04-08T04:00:00Z","v":71912,"vw":70.997079},{"c":71.21,"h":71.4211,"l":70.556,"n":719,"o":70.91,"t":"2026-04-09T04:00:00Z","v":75085,"vw":71.070165},{"c":70.97,"h":71.58,"l":70.91,"n":741,"o":71.52,"t":"2026-04-10T04:00:00Z","v":132037,"vw":71.0818},{"c":71.81,"h":71.83,"l":70.73,"n":839,"o":70.73,"t":"2026-04-13T04:00:00Z","v":60589,"vw":71.508856},{"c":72.81,"h":72.88,"l":72.17,"n":826,"o":72.19,"t":"2026-04-14T04:00:00Z","v":80282,"vw":72.649889},{"c":73.2,"h":73.264,"l":72.7308,"n":800,"o":72.98,"t":"2026-04-15T04:00:00Z","v":68105,"vw":73.064547},{"c":73.7069,"h":73.765,"l":73.2,"n":1053,"o":73.54,"t":"2026-04-16T04:00:00Z","v":104989,"vw":73.460973},{"c":74.92,"h":75.12,"l":74.57,"n":1202,"o":74.57,"t":"2026-04-17T04:00:00Z","v":94908,"vw":74.853343},{"c":74.83,"h":74.93,"l":74.54,"n":884,"o":74.83,"t":"2026-04-20T04:00:00Z","v":96799,"vw":74.791444},{"c":74.19,"h":74.975,"l":74.15,"n":816,"o":74.94,"t":"2026-04-21T04:00:00Z","v":75958,"vw":74.529838},{"c":75.22,"h":75.24,"l":74.86,"n":792,"o":74.93,"t":"2026-04-22T04:00:00Z","v":70765,"vw":75.049851},{"c":75.48,"h":76.0999,"l":74.86,"n":911,"o":75.38,"t":"2026-04-23T04:00:00Z","v":79664,"vw":75.444006},{"c":75.99,"h":76.05,"l":75.38,"n":639,"o":75.89,"t":"2026-04-24T04:00:00Z","v":102479,"vw":75.866698},{"c":75.725,"h":75.87,"l":75.46,"n":776,"o":75.87,"t":"2026-04-27T04:00:00Z","v":53459,"vw":75.689296},{"c":74.9335,"h":75.3,"l":74.76,"n":572,"o":75,"t":"2026-04-28T04:00:00Z","v":52365,"vw":74.991012},{"c":74.9591,"h":75.13,"l":74.75,"n":597,"o":75.13,"t":"2026-04-29T04:00:00Z","v":45996,"vw":74.994622},{"c":76.5124,"h":76.54,"l":75.565,"n":764,"o":75.77,"t":"2026-04-30T04:00:00Z","v":66542,"vw":76.238405},{"c":76.6506,"h":76.9599,"l":76.415,"n":878,"o":76.47,"t":"2026-05-01T04:00:00Z","v":91383,"vw":76.738862},{"c":76.58,"h":77.03,"l":76.2,"n":788,"o":76.65,"t":"2026-05-04T04:00:00Z","v":67326,"vw":76.574086},{"c":77.36,"h":77.53,"l":77.0523,"n":666,"o":77.13,"t":"2026-05-05T04:00:00Z","v":59730,"vw":77.442908},{"c":78.69,"h":78.74,"l":77.66,"n":869,"o":77.81,"t":"2026-05-06T04:00:00Z","v":95342,"vw":78.484101},{"c":78.12,"h":78.95,"l":77.88,"n":909,"o":78.89,"t":"2026-05-07T04:00:00Z","v":2091718,"vw":77.968336},{"c":79.07,"h":79.07,"l":78.54,"n":852,"o":78.65,"t":"2026-05-08T04:00:00Z","v":42298,"vw":78.812202},{"c":79.55,"h":79.6,"l":78.79,"n":1131,"o":78.79,"t":"2026-05-11T04:00:00Z","v":116106,"vw":79.390709},{"c":78.94,"h":79.04,"l":78.125,"n":837,"o":78.9,"t":"2026-05-12T04:00:00Z","v":167735,"vw":78.704111},{"c":80.3,"h":80.365,"l":79.3014,"n":1154,"o":79.42,"t":"2026-05-13T04:00:00Z","v":80805,"vw":80.13341},{"c":80.77,"h":80.99,"l":80.43,"n":972,"o":80.46,"t":"2026-05-14T04:00:00Z","v":123867,"vw":80.816536},{"c":79.12,"h":79.68,"l":79.045,"n":822,"o":79.54,"t":"2026-05-15T04:00:00Z","v":138937,"vw":79.264157},{"c":79.11,"h":79.5432,"l":78.4001,"n":1894,"o":79.47,"t":"2026-05-18T04:00:00Z","v":136422,"vw":78.901335},{"c":78.5768,"h":79.085,"l":78.185,"n":1261,"o":78.34,"t":"2026-05-19T04:00:00Z","v":107186,"vw":78.808146},{"c":79.7069,"h":79.7069,"l":78.73,"n":687,"o":78.83,"t":"2026-05-20T04:00:00Z","v":66792,"vw":79.318189},{"c":80.04,"h":80.35,"l":79.35,"n":952,"o":79.51,"t":"2026-05-21T04:00:00Z","v":72571,"vw":79.890595},{"c":80.98,"h":81.37,"l":80.69,"n":821,"o":80.69,"t":"2026-05-22T04:00:00Z","v":70355,"vw":81.125957},{"c":82.72,"h":82.76,"l":82.3,"n":921,"o":82.3,"t":"2026-05-26T04:00:00Z","v":99027,"vw":82.555381},{"c":82.19,"h":82.746,"l":81.94,"n":802,"o":82.64,"t":"2026-05-27T04:00:00Z","v":201447,"vw":82.209803},{"c":83.4,"h":83.5176,"l":82.33,"n":730,"o":82.6,"t":"2026-05-28T04:00:00Z","v":70470,"vw":83.30581},{"c":83.82,"h":83.98,"l":83.465,"n":1441,"o":83.77,"t":"2026-05-29T04:00:00Z","v":145811,"vw":83.759163},{"c":83.74,"h":84.0499,"l":83.0001,"n":1143,"o":83.57,"t":"2026-06-01T04:00:00Z","v":102448,"vw":83.691078},{"c":84.23,"h":84.23,"l":83.621,"n":999,"o":83.79,"t":"2026-06-02T04:00:00Z","v":184882,"vw":84.00577},{"c":83.83,"h":84.0825,"l":83.2504,"n":792,"o":83.91,"t":"2026-06-03T04:00:00Z","v":103402,"vw":83.8529},{"c":83.875,"h":84.03,"l":83.02,"n":743,"o":83.05,"t":"2026-06-04T04:00:00Z","v":90081,"vw":83.635739},{"c":80.2604,"h":82.76,"l":79.97,"n":1329,"o":82.76,"t":"2026-06-05T04:00:00Z","v":107566,"vw":81.058521},{"c":80.71,"h":81.45,"l":80.67,"n":1036,"o":81.27,"t":"2026-06-08T04:00:00Z","v":95250,"vw":80.936547},{"c":80.44,"h":81.81,"l":78.42,"n":1372,"o":81.5,"t":"2026-06-09T04:00:00Z","v":95622,"vw":79.93499},{"c":78.4,"h":80.12,"l":78.36,"n":1415,"o":79.42,"t":"2026-06-10T04:00:00Z","v":104967,"vw":78.837679},{"c":80.94,"h":81.15,"l":79,"n":1244,"o":79.06,"t":"2026-06-11T04:00:00Z","v":88635,"vw":80.207844},{"c":81.02,"h":81.29,"l":80.25,"n":902,"o":80.85,"t":"2026-06-12T04:00:00Z","v":80194,"vw":80.99169},{"c":82.2793,"h":82.54,"l":82.02,"n":1120,"o":82.07,"t":"2026-06-15T04:00:00Z","v":86497,"vw":82.311618},{"c":81.4217,"h":82.5099,"l":81.42,"n":710,"o":82.26,"t":"2026-06-16T04:00:00Z","v":72137,"vw":81.802622},{"c":80.83,"h":82.085,"l":80.79,"n":2180,"o":81.79,"t":"2026-06-17T04:00:00Z","v":278308,"vw":81.6922},{"c":82.26,"h":82.37,"l":81.51,"n":1080,"o":82.14,"t":"2026-06-18T04:00:00Z","v":130019,"vw":81.919162},{"c":82.7,"h":83.25,"l":82.4393,"n":1173,"o":82.66,"t":"2026-06-22T04:00:00Z","v":88499,"vw":82.647583},{"c":80.35,"h":81.06,"l":80.2299,"n":778,"o":80.64,"t":"2026-06-23T04:00:00Z","v":96502,"vw":80.479018},{"c":80.0106,"h":80.73,"l":79.7,"n":789,"o":80.23,"t":"2026-06-24T04:00:00Z","v":76310,"vw":80.150077},{"c":80.78,"h":81.265,"l":80.585,"n":802,"o":81.12,"t":"2026-06-25T04:00:00Z","v":63622,"vw":80.809249},{"c":80,"h":80.77,"l":79.61,"n":1581,"o":79.73,"t":"2026-06-26T04:00:00Z","v":109681,"vw":80.265071},{"c":81.78,"h":81.83,"l":80.415,"n":861,"o":80.8,"t":"2026-06-29T04:00:00Z","v":73953,"vw":81.545699},{"c":82.63,"h":82.77,"l":81.87,"n":891,"o":81.87,"t":"2026-06-30T04:00:00Z","v":67497,"vw":82.58596},{"c":82.41,"h":82.88,"l":82.21,"n":991,"o":82.4,"t":"2026-07-01T04:00:00Z","v":87357,"vw":82.618187},{"c":82.24,"h":83.445,"l":81.64,"n":1055,"o":82.72,"t":"2026-07-02T04:00:00Z","v":79961,"vw":82.371696},{"c":83.23,"h":83.4,"l":82.58,"n":752,"o":82.58,"t":"2026-07-06T04:00:00Z","v":61804,"vw":83.267581},{"c":82.04,"h":82.69,"l":81.83,"n":786,"o":82.69,"t":"2026-07-07T04:00:00Z","v":97150,"vw":82.105118},{"c":81.75,"h":81.8399,"l":81.04,"n":904,"o":81.37,"t":"2026-07-08T04:00:00Z","v":66155,"vw":81.721442},{"c":82.64,"h":82.8,"l":82.02,"n":745,"o":82.02,"t":"2026-07-09T04:00:00Z","v":57126,"vw":82.552162},{"c":82.4,"h":82.63,"l":81.97,"n":703,"o":82.6,"t":"2026-07-10T04:00:00Z","v":56972,"vw":82.391461},{"c":81.07,"h":81.61,"l":80.96,"n":775,"o":81.61,"t":"2026-07-13T04:00:00Z","v":52758,"vw":81.158278},{"c":81.68,"h":81.93,"l":81.37,"n":705,"o":81.59,"t":"2026-07-14T04:00:00Z","v":73386,"vw":81.715362},{"c":81.62,"h":82.14,"l":81.1,"n":912,"o":82.08,"t":"2026-07-15T04:00:00Z","v":82591,"vw":81.594698},{"c":80.76,"h":81.2695,"l":80.5,"n":876,"o":80.97,"t":"2026-07-16T04:00:00Z","v":122369,"vw":80.810127},{"c":80.04,"h":80.65,"l":79.37,"n":1124,"o":79.37,"t":"2026-07-17T04:00:00Z","v":111987,"vw":80.193551},{"c":79.65,"h":80.7504,"l":79.61,"n":629,"o":80.44,"t":"2026-07-20T04:00:00Z","v":50689,"vw":80.083204},{"c":80.6,"h":80.685,"l":80.09,"n":640,"o":80.3,"t":"2026-07-21T04:00:00Z","v":79701,"vw":80.549487},{"c":80.4085,"h":80.65,"l":80.2501,"n":731,"o":80.43,"t":"2026-07-22T04:00:00Z","v":38996,"vw":80.40878},{"c":79.2725,"h":79.52,"l":78.89,"n":768,"o":79.16,"t":"2026-07-23T04:00:00Z","v":50428,"vw":79.096347},{"c":78.7409,"h":79.3248,"l":78.58,"n":791,"o":79.3,"t":"2026-07-24T04:00:00Z","v":67718,"vw":78.880465},{"c":78.8899,"h":79.625,"l":78.55,"n":958,"o":79.55,"t":"2026-07-27T04:00:00Z","v":115051,"vw":78.957666},{"c":78.63,"h":79.0199,"l":78.196,"n":831,"o":78.4,"t":"2026-07-28T04:00:00Z","v":122127,"vw":78.741594},{"c":77.22,"h":78.79,"l":77.17,"n":1154,"o":78.53,"t":"2026-07-29T04:00:00Z","v":136576,"vw":78.040055},{"c":79.04,"h":79.15,"l":78.01,"n":924,"o":78.01,"t":"2026-07-30T04:00:00Z","v":76112,"vw":78.752013},{"c":79.57,"h":80.005,"l":78.66,"n":776,"o":79.81,"t":"2026-07-31T04:00:00Z","v":62090,"vw":79.608542},{"c":80.32,"h":80.44,"l":79.42,"n":661,"o":79.61,"t":"2026-08-03T04:00:00Z","v":57030,"vw":80.13483},{"c":82.1156,"h":82.29,"l":81.02,"n":732,"o":81.02,"t":"2026-08-04T04:00:00Z","v":109460,"vw":82.067603},{"c":81.96,"h":82.92,"l":81.89,"n":885,"o":82.72,"t":"2026-08-05T04:00:00Z","v":148343,"vw":82.235401},{"c":81.69,"h":82.04,"l":81.4875,"n":626,"o":81.5,"t":"2026-08-06T04:00:00Z","v":49559,"vw":81.679635},{"c":82.84,"h":82.89,"l":82.385,"n":554,"o":82.59,"t":"2026-08-07T04:00:00Z","v":45044,"vw":82.566787},{"c":83.22,"h":83.3961,"l":82.84,"n":696,"o":82.84,"t":"2026-08-10T04:00:00Z","v":80747,"vw":83.209337},{"c":82.97,"h":83.5,"l":82.8,"n":715,"o":83.4,"t":"2026-08-11T04:00:00Z","v":86325,"vw":82.919053},{"c":83.2,"h":83.71,"l":83.11,"n":608,"o":83.71,"t":"2026-08-12T04:00:00Z","v":54515,"vw":83.268356},{"c":83.74,"h":83.89,"l":83.46,"n":621,"o":83.54,"t":"2026-08-13T04:00:00Z","v":68192,"vw":83.711915},{"c":83.28,"h":83.71,"l":83.111,"n":609,"o":83.71,"t":"2026-08-14T04:00:00Z","v":68653,"vw":83.28076},{"c":83.19,"h":83.615,"l":83.112,"n":640,"o":83.39,"t":"2026-08-17T04:00:00Z","v":74825,"vw":83.303228},{"c":82.19,"h":82.65,"l":81.96,"n":634,"o":82.4,"t":"2026-08-18T04:00:00Z","v":53578,"vw":82.163313},{"c":83.06,"h":83.21,"l":82.7201,"n":707,"o":83.06,"t":"2026-08-19T04:00:00Z","v":63920,"vw":83.106356},{"c":82.06,"h":82.75,"l":81.99,"n":625,"o":82.71,"t":"2026-08-20T04:00:00Z","v":43989,"vw":82.236248},{"c":82.9,"h":83.19,"l":82.42,"n":838,"o":82.42,"t":"2026-08-21T04:00:00Z","v":63100,"vw":82.894405},{"c":82.0868,"h":82.56,"l":81.8,"n":792,"o":82.56,"t":"2026-08-24T04:00:00Z","v":52337,"vw":82.127293},{"c":82.55,"h":82.6495,"l":82.29,"n":813,"o":82.55,"t":"2026-08-25T04:00:00Z","v":65273,"vw":82.434068},{"c":82.194,"h":82.54,"l":82.02,"n":631,"o":82.11,"t":"2026-08-26T04:00:00Z","v":72118,"vw":82.265217},{"c":83.4777,"h":83.5599,"l":82.81,"n":725,"o":82.81,"t":"2026-08-27T04:00:00Z","v":48121,"vw":83.31281},{"c":82.6617,"h":83.4,"l":82.4,"n":586,"o":83.4,"t":"2026-08-28T04:00:00Z","v":45832,"vw":82.580032},{"c":82.7467,"h":82.775,"l":82.4,"n":672,"o":82.42,"t":"2026-08-31T04:00:00Z","v":62553,"vw":82.579142},{"c":81.6237,"h":82.17,"l":81.4675,"n":704,"o":82.17,"t":"2026-09-01T04:00:00Z","v":102620,"vw":81.579574},{"c":81.74,"h":81.834,"l":81.35,"n":577,"o":81.58,"t":"2026-09-02T04:00:00Z","v":48291,"vw":81.497608},{"c":82.69,"h":82.7217,"l":81.7822,"n":743,"o":82.05,"t":"2026-09-03T04:00:00Z","v":60982,"vw":82.498165},{"c":82.3762,"h":82.595,"l":82.15,"n":518,"o":82.33,"t":"2026-09-04T04:00:00Z","v":46609,"vw":82.320312},{"c":81.48,"h":81.83,"l":81.445,"n":717,"o":81.83,"t":"2026-09-08T04:00:00Z","v":52207,"vw":81.609306},{"c":81.23,"h":81.595,"l":81.19,"n":563,"o":81.32,"t":"2026-09-09T04:00:00Z","v":59756,"vw":81.278981},{"c":80.5147,"h":80.9417,"l":80.49,"n":691,"o":80.66,"t":"2026-09-10T04:00:00Z","v":60422,"vw":80.618666},{"c":81.21,"h":81.42,"l":81.063,"n":793,"o":81.31,"t":"2026-09-11T04:00:00Z","v":60683,"vw":81.221358},{"c":81.24,"h":81.68,"l":80.58,"n":566,"o":80.67,"t":"2026-09-14T04:00:00Z","v":60919,"vw":81.414904},{"c":81.1245,"h":81.3599,"l":80.97,"n":645,"o":81.15,"t":"2026-09-15T04:00:00Z","v":102896,"vw":81.153153},{"c":81.0428,"h":81.83,"l":80.625,"n":762,"o":81.5,"t":"2026-09-16T04:00:00Z","v":54909,"vw":81.439597},{"c":82.1,"h":82.34,"l":81.84,"n":619,"o":81.84,"t":"2026-09-17T04:00:00Z","v":40072,"vw":82.10598},{"c":82.25,"h":82.32,"l":81.84,"n":829,"o":82.305,"t":"2026-09-18T04:00:00Z","v":42164,"vw":82.183964},{"c":83.96,"h":84.07,"l":82.65,"n":679,"o":82.96,"t":"2026-09-21T04:00:00Z","v":52059,"vw":83.47671},{"c":84.42,"h":84.42,"l":83.75,"n":619,"o":83.86,"t":"2026-09-22T04:00:00Z","v":172580,"vw":84.0839},{"c":83.82,"h":84.11,"l":83.49,"n":544,"o":84.11,"t":"2026-09-23T04:00:00Z","v":45602,"vw":83.844533},{"c":83.75,"h":83.99,"l":83.2,"n":835,"o":83.32,"t":"2026-09-24T04:00:00Z","v":52611,"vw":83.785041},{"c":84.0038,"h":84.075,"l":83.56,"n":688,"o":83.92,"t":"2026-09-25T04:00:00Z","v":72036,"vw":83.914577},{"c":83.6956,"h":84.0499,"l":83.1751,"n":902,"o":83.45,"t":"2026-09-28T04:00:00Z","v":93246,"vw":83.775152},{"c":83.5741,"h":83.78,"l":83.23,"n":847,"o":83.78,"t":"2026-09-29T04:00:00Z","v":72971,"vw":83.545876},{"c":83.4,"h":84.0039,"l":83.4,"n":494,"o":83.82,"t":"2026-09-30T04:00:00Z","v":46462,"vw":83.677171},{"c":83.349,"h":83.53,"l":82.98,"n":942,"o":83.53,"t":"2026-10-01T04:00:00Z","v":45963,"vw":83.390708},{"c":84.31,"h":84.65,"l":84.1057,"n":682,"o":84.29,"t":"2026-10-02T04:00:00Z","v":48371,"vw":84.293385},{"c":84.97,"h":85.095,"l":84.27,"n":635,"o":84.27,"t":"2026-10-05T04:00:00Z","v":74801,"vw":84.966079},{"c":85.503,"h":85.85,"l":85.37,"n":531,"o":85.42,"t":"2026-10-06T04:00:00Z","v":96409,"vw":85.587029},{"c":84.8778,"h":85,"l":84.51,"n":542,"o":84.82,"t":"2026-10-07T04:00:00Z","v":59111,"vw":84.796714},{"c":83.9052,"h":84.3,"l":83.43,"n":708,"o":84.3,"t":"2026-10-08T04:00:00Z","v":59537,"vw":83.848013},{"c":85.0478,"h":85.05,"l":84.5,"n":519,"o":84.5,"t":"2026-10-09T04:00:00Z","v":44881,"vw":84.911284},{"c":84.4411,"h":84.94,"l":84.31,"n":553,"o":84.94,"t":"2026-10-12T04:00:00Z","v":47798,"vw":84.468908},{"c":84.0328,"h":84.33,"l":83.825,"n":517,"o":83.89,"t":"2026-10-13T04:00:00Z","v":37631,"vw":84.016264},{"c":82.9624,"h":83.715,"l":82.84,"n":533,"o":83.51,"t":"2026-10-14T04:00:00Z","v":72791,"vw":83.052397},{"c":83.32,"h":83.38,"l":82.29,"n":723,"o":82.29,"t":"2026-10-15T04:00:00Z","v":81495,"vw":83.176931},{"c":81.73,"h":83.36,"l":81.56,"n":534,"o":83.36,"t":"2026-10-16T04:00:00Z","v":59871,"vw":81.847745},{"c":82.056,"h":82.46,"l":81.98,"n":511,"o":82.42,"t":"2026-10-19T04:00:00Z","v":42478,"vw":82.232894},{"c":82.83,"h":83.02,"l":81.99,"n":557,"o":81.99,"t":"2026-10-20T04:00:00Z","v":104245,"vw":82.827552},{"c":83.53,"h":83.7999,"l":82.95,"n":487,"o":82.95,"t":"2026-10-21T04:00:00Z","v":49145,"vw":83.608286},{"c":82.38,"h":83.0999,"l":82.16,"n":699,"o":82.91,"t":"2026-10-22T04:00:00Z","v":66838,"vw":82.523578}],"volatilityBars":[{"c":83.8001,"h":83.99,"l":83.75,"n":39,"o":83.86,"t":"2026-09-22T13:30:00Z","v":3248,"vw":83.79577},{"c":83.85,"h":83.85,"l":83.795,"n":9,"o":83.795,"t":"2026-09-22T13:45:00Z","v":1335,"vw":83.826924},{"c":84.039,"h":84.039,"l":83.8116,"n":15,"o":83.8116,"t":"2026-09-22T14:00:00Z","v":42980,"vw":83.880966},{"c":83.94,"h":83.94,"l":83.88,"n":3,"o":83.88,"t":"2026-09-22T14:15:00Z","v":1434,"vw":83.885611},{"c":83.985,"h":84.035,"l":83.94,"n":5,"o":84.035,"t":"2026-09-22T14:30:00Z","v":1049,"vw":83.971916},{"c":84.005,"h":84.005,"l":84.005,"n":3,"o":84.005,"t":"2026-09-22T14:45:00Z","v":153,"vw":84.005},{"c":84.17,"h":84.17,"l":84.17,"n":4,"o":84.17,"t":"2026-09-22T15:15:00Z","v":275,"vw":84.17},{"c":84.0132,"h":84.0132,"l":84.0132,"n":1,"o":84.0132,"t":"2026-09-22T15:30:00Z","v":297,"vw":84.0132},{"c":83.9101,"h":83.995,"l":83.9101,"n":2,"o":83.995,"t":"2026-09-22T15:45:00Z","v":515,"vw":83.93318},{"c":84,"h":84.04,"l":83.99,"n":14,"o":83.99,"t":"2026-09-22T16:00:00Z","v":2870,"vw":84.005511},{"c":84.06,"h":84.06,"l":83.99,"n":11,"o":83.9951,"t":"2026-09-22T16:30:00Z","v":39721,"vw":83.990554},{"c":84.13,"h":84.16,"l":84.08,"n":40,"o":84.1,"t":"2026-09-22T16:45:00Z","v":3590,"vw":84.100213},{"c":84.13,"h":84.13,"l":84.13,"n":1,"o":84.13,"t":"2026-09-22T17:00:00Z","v":209,"vw":84.13},{"c":84.12,"h":84.12,"l":84.06,"n":2,"o":84.06,"t":"2026-09-22T17:30:00Z","v":1011,"vw":84.1127},{"c":84.25,"h":84.25,"l":84.17,"n":24,"o":84.17,"t":"2026-09-22T17:45:00Z","v":717,"vw":84.21875},{"c":84.245,"h":84.2546,"l":84.21,"n":11,"o":84.2546,"t":"2026-09-22T18:00:00Z","v":2311,"vw":84.239522},{"c":84.321,"h":84.321,"l":84.29,"n":3,"o":84.29,"t":"2026-09-22T18:15:00Z","v":763,"vw":84.316833},{"c":84.285,"h":84.335,"l":84.23,"n":10,"o":84.335,"t":"2026-09-22T18:30:00Z","v":2003,"vw":84.309195},{"c":84.285,"h":84.285,"l":84.24,"n":34,"o":84.285,"t":"2026-09-22T18:45:00Z","v":3349,"vw":84.259107},{"c":84.28,"h":84.31,"l":84.28,"n":12,"o":84.28,"t":"2026-09-22T19:00:00Z","v":53597,"vw":84.290155},{"c":84.34,"h":84.34,"l":84.281,"n":31,"o":84.3,"t":"2026-09-22T19:15:00Z","v":4806,"vw":84.307117},{"c":84.41,"h":84.41,"l":84.365,"n":8,"o":84.365,"t":"2026-09-22T19:30:00Z","v":1316,"vw":84.369072},{"c":84.41,"h":84.41,"l":84.4,"n":14,"o":84.4,"t":"2026-09-22T19:45:00Z","v":1244,"vw":84.402817},{"c":84.42,"h":84.42,"l":84.42,"n":8,"o":84.42,"t":"2026-09-22T20:00:00Z","v":159,"vw":84.42},{"c":84.11,"h":84.11,"l":84.11,"n":2,"o":84.11,"t":"2026-09-23T13:15:00Z","v":200,"vw":84.11},{"c":84.02,"h":84.11,"l":84.02,"n":33,"o":84.11,"t":"2026-09-23T13:30:00Z","v":4927,"vw":84.105299},{"c":83.93,"h":84.01,"l":83.93,"n":15,"o":84.01,"t":"2026-09-23T13:45:00Z","v":680,"vw":83.964042},{"c":83.89,"h":83.89,"l":83.89,"n":5,"o":83.89,"t":"2026-09-23T14:00:00Z","v":254,"vw":83.89},{"c":83.98,"h":83.98,"l":83.7302,"n":23,"o":83.775,"t":"2026-09-23T14:45:00Z","v":850,"vw":83.828006},{"c":83.935,"h":83.96,"l":83.935,"n":12,"o":83.96,"t":"2026-09-23T15:30:00Z","v":705,"vw":83.952758},{"c":83.77,"h":83.77,"l":83.77,"n":3,"o":83.77,"t":"2026-09-23T16:00:00Z","v":282,"vw":83.77},{"c":83.765,"h":83.805,"l":83.765,"n":9,"o":83.805,"t":"2026-09-23T16:15:00Z","v":798,"vw":83.772302},{"c":83.785,"h":83.785,"l":83.69,"n":6,"o":83.69,"t":"2026-09-23T16:30:00Z","v":982,"vw":83.774444},{"c":83.53,"h":83.53,"l":83.53,"n":5,"o":83.53,"t":"2026-09-23T16:45:00Z","v":262,"vw":83.53},{"c":83.515,"h":83.59,"l":83.49,"n":14,"o":83.59,"t":"2026-09-23T17:00:00Z","v":3176,"vw":83.512136},{"c":83.585,"h":83.585,"l":83.52,"n":5,"o":83.52,"t":"2026-09-23T17:15:00Z","v":490,"vw":83.54467},{"c":83.71,"h":83.71,"l":83.71,"n":6,"o":83.71,"t":"2026-09-23T17:30:00Z","v":294,"vw":83.71},{"c":83.7,"h":83.79,"l":83.7,"n":5,"o":83.79,"t":"2026-09-23T18:00:00Z","v":677,"vw":83.753388},{"c":83.79,"h":83.79,"l":83.76,"n":3,"o":83.76,"t":"2026-09-23T18:15:00Z","v":652,"vw":83.773966},{"c":83.78,"h":83.78,"l":83.78,"n":5,"o":83.78,"t":"2026-09-23T18:45:00Z","v":836,"vw":83.78},{"c":83.825,"h":83.86,"l":83.78,"n":22,"o":83.86,"t":"2026-09-23T19:00:00Z","v":22843,"vw":83.853255},{"c":83.81,"h":83.815,"l":83.81,"n":4,"o":83.815,"t":"2026-09-23T19:15:00Z","v":664,"vw":83.81151},{"c":83.825,"h":83.825,"l":83.815,"n":7,"o":83.815,"t":"2026-09-23T19:30:00Z","v":599,"vw":83.816898},{"c":83.84,"h":83.84,"l":83.815,"n":3,"o":83.815,"t":"2026-09-23T19:45:00Z","v":211,"vw":83.827255},{"c":83.82,"h":83.82,"l":83.82,"n":8,"o":83.82,"t":"2026-09-23T20:00:00Z","v":279,"vw":83.82},{"c":83.15,"h":83.6,"l":81.01,"n":142,"o":83.6,"t":"2026-09-24T08:45:00Z","v":4038,"vw":82.838112},{"c":82.56,"h":82.56,"l":82.56,"n":17,"o":82.56,"t":"2026-09-24T09:00:00Z","v":614,"vw":82.56},{"c":83,"h":83,"l":83,"n":16,"o":83,"t":"2026-09-24T09:15:00Z","v":871,"vw":83},{"c":83.1,"h":83.1,"l":83.1,"n":1,"o":83.1,"t":"2026-09-24T09:45:00Z","v":120,"vw":83.1},{"c":83.2,"h":83.32,"l":83.2,"n":31,"o":83.32,"t":"2026-09-24T13:30:00Z","v":727,"vw":83.260583},{"c":83.585,"h":83.585,"l":83.585,"n":2,"o":83.585,"t":"2026-09-24T13:45:00Z","v":267,"vw":83.585},{"c":83.63,"h":83.63,"l":83.55,"n":25,"o":83.595,"t":"2026-09-24T14:00:00Z","v":1673,"vw":83.588107},{"c":83.67,"h":83.67,"l":83.67,"n":13,"o":83.67,"t":"2026-09-24T14:15:00Z","v":2202,"vw":83.67},{"c":83.635,"h":83.635,"l":83.635,"n":3,"o":83.635,"t":"2026-09-24T14:30:00Z","v":1075,"vw":83.635},{"c":83.59,"h":83.62,"l":83.59,"n":4,"o":83.62,"t":"2026-09-24T14:45:00Z","v":324,"vw":83.602533},{"c":83.53,"h":83.53,"l":83.5,"n":6,"o":83.5,"t":"2026-09-24T15:00:00Z","v":224,"vw":83.515},{"c":83.365,"h":83.37,"l":83.365,"n":6,"o":83.37,"t":"2026-09-24T15:15:00Z","v":550,"vw":83.367867},{"c":83.36,"h":83.42,"l":83.34,"n":13,"o":83.42,"t":"2026-09-24T15:30:00Z","v":1771,"vw":83.360301},{"c":83.49,"h":83.49,"l":83.49,"n":6,"o":83.49,"t":"2026-09-24T15:45:00Z","v":639,"vw":83.49},{"c":83.33,"h":83.33,"l":83.33,"n":1,"o":83.33,"t":"2026-09-24T16:00:00Z","v":500,"vw":83.33},{"c":83.84,"h":83.8951,"l":83.7981,"n":18,"o":83.82,"t":"2026-09-24T16:15:00Z","v":1230,"vw":83.845303},{"c":83.855,"h":83.855,"l":83.855,"n":3,"o":83.855,"t":"2026-09-24T16:30:00Z","v":127,"vw":83.855},{"c":83.99,"h":83.99,"l":83.99,"n":1,"o":83.99,"t":"2026-09-24T16:45:00Z","v":120,"vw":83.99},{"c":83.9597,"h":83.9644,"l":83.9597,"n":4,"o":83.9644,"t":"2026-09-24T17:15:00Z","v":823,"vw":83.962957},{"c":83.71,"h":83.77,"l":83.71,"n":7,"o":83.77,"t":"2026-09-24T17:30:00Z","v":664,"vw":83.729048},{"c":83.72,"h":83.72,"l":83.55,"n":12,"o":83.667,"t":"2026-09-24T18:00:00Z","v":1422,"vw":83.652873},{"c":83.89,"h":83.89,"l":83.89,"n":2,"o":83.89,"t":"2026-09-24T18:15:00Z","v":200,"vw":83.89},{"c":83.91,"h":83.91,"l":83.87,"n":6,"o":83.87,"t":"2026-09-24T18:45:00Z","v":814,"vw":83.898513},{"c":83.835,"h":83.91,"l":83.83,"n":12,"o":83.91,"t":"2026-09-24T19:00:00Z","v":19316,"vw":83.895521},{"c":83.85,"h":83.9222,"l":83.8,"n":10,"o":83.8,"t":"2026-09-24T19:15:00Z","v":1616,"vw":83.826242},{"c":83.835,"h":83.85,"l":83.79,"n":11,"o":83.85,"t":"2026-09-24T19:30:00Z","v":1370,"vw":83.841926},{"c":83.75,"h":83.75,"l":83.75,"n":6,"o":83.75,"t":"2026-09-24T19:45:00Z","v":1000,"vw":83.75},{"c":83.75,"h":83.75,"l":83.75,"n":6,"o":83.75,"t":"2026-09-24T20:00:00Z","v":153,"vw":83.75},{"c":83.76,"h":83.76,"l":83.75,"n":9,"o":83.75,"t":"2026-09-24T21:00:00Z","v":3999,"vw":83.755},{"c":85,"h":85,"l":83.8,"n":20,"o":83.8,"t":"2026-09-25T08:00:00Z","v":1006,"vw":84.311137},{"c":84.2,"h":84.2,"l":83.9,"n":18,"o":83.9,"t":"2026-09-25T08:15:00Z","v":1208,"vw":84.041605},{"c":84.01,"h":84.01,"l":84.01,"n":13,"o":84.01,"t":"2026-09-25T12:45:00Z","v":1008,"vw":84.01},{"c":83.8,"h":84.03,"l":83.55,"n":40,"o":84.03,"t":"2026-09-25T13:00:00Z","v":3752,"vw":83.759484},{"c":83.92,"h":83.92,"l":83.92,"n":13,"o":83.92,"t":"2026-09-25T13:30:00Z","v":1315,"vw":83.92},{"c":83.68,"h":83.965,"l":83.68,"n":9,"o":83.965,"t":"2026-09-25T14:00:00Z","v":933,"vw":83.920879},{"c":83.62,"h":83.62,"l":83.62,"n":2,"o":83.62,"t":"2026-09-25T14:15:00Z","v":109,"vw":83.62},{"c":83.62,"h":83.6999,"l":83.61,"n":39,"o":83.6999,"t":"2026-09-25T14:30:00Z","v":8274,"vw":83.616312},{"c":83.73,"h":83.73,"l":83.73,"n":1,"o":83.73,"t":"2026-09-25T14:45:00Z","v":148,"vw":83.73},{"c":83.9499,"h":83.9499,"l":83.88,"n":6,"o":83.88,"t":"2026-09-25T15:00:00Z","v":610,"vw":83.91627},{"c":83.7701,"h":83.7701,"l":83.7701,"n":1,"o":83.7701,"t":"2026-09-25T15:15:00Z","v":109,"vw":83.7701},{"c":83.705,"h":83.7442,"l":83.695,"n":7,"o":83.695,"t":"2026-09-25T15:30:00Z","v":946,"vw":83.721263},{"c":83.66,"h":83.66,"l":83.56,"n":24,"o":83.64,"t":"2026-09-25T15:45:00Z","v":2361,"vw":83.612944},{"c":84.06,"h":84.06,"l":83.845,"n":5,"o":83.845,"t":"2026-09-25T16:00:00Z","v":801,"vw":83.902252},{"c":83.97,"h":84.055,"l":83.945,"n":11,"o":84.03,"t":"2026-09-25T16:15:00Z","v":1914,"vw":83.995598},{"c":83.955,"h":84.018,"l":83.9005,"n":13,"o":84.018,"t":"2026-09-25T16:30:00Z","v":1419,"vw":83.932518},{"c":83.9499,"h":83.96,"l":83.91,"n":7,"o":83.96,"t":"2026-09-25T17:00:00Z","v":409,"vw":83.936526},{"c":83.975,"h":83.975,"l":83.975,"n":4,"o":83.975,"t":"2026-09-25T17:15:00Z","v":317,"vw":83.975},{"c":83.965,"h":83.965,"l":83.965,"n":5,"o":83.965,"t":"2026-09-25T17:30:00Z","v":194,"vw":83.965},{"c":84.01,"h":84.01,"l":83.955,"n":7,"o":83.955,"t":"2026-09-25T17:45:00Z","v":418,"vw":83.970625},{"c":84.005,"h":84.02,"l":83.99,"n":7,"o":84.02,"t":"2026-09-25T18:00:00Z","v":668,"vw":84.001238},{"c":84,"h":84.02,"l":84,"n":5,"o":84.02,"t":"2026-09-25T18:15:00Z","v":406,"vw":84.013333},{"c":83.96,"h":84,"l":83.928,"n":29,"o":83.965,"t":"2026-09-25T18:45:00Z","v":35071,"vw":83.992896},{"c":83.91,"h":83.96,"l":83.91,"n":4,"o":83.96,"t":"2026-09-25T19:00:00Z","v":458,"vw":83.938384},{"c":83.92,"h":83.93,"l":83.92,"n":6,"o":83.93,"t":"2026-09-25T19:15:00Z","v":825,"vw":83.923737},{"c":83.97,"h":83.97,"l":83.905,"n":23,"o":83.905,"t":"2026-09-25T19:30:00Z","v":1796,"vw":83.937238},{"c":84.046,"h":84.075,"l":84.03,"n":9,"o":84.03,"t":"2026-09-25T19:45:00Z","v":902,"vw":84.061357},{"c":84.8,"h":84.8,"l":83.8,"n":58,"o":83.8,"t":"2026-09-28T08:30:00Z","v":2353,"vw":83.930605},{"c":83.79,"h":83.79,"l":83.79,"n":33,"o":83.79,"t":"2026-09-28T08:45:00Z","v":2029,"vw":83.79},{"c":83.44,"h":83.45,"l":83.44,"n":19,"o":83.45,"t":"2026-09-28T13:30:00Z","v":1286,"vw":83.449151},{"c":83.54,"h":83.565,"l":83.49,"n":13,"o":83.505,"t":"2026-09-28T13:45:00Z","v":3731,"vw":83.519615},{"c":83.475,"h":83.66,"l":83.475,"n":18,"o":83.66,"t":"2026-09-28T14:00:00Z","v":1375,"vw":83.515835},{"c":83.46,"h":83.51,"l":83.46,"n":9,"o":83.51,"t":"2026-09-28T14:15:00Z","v":456,"vw":83.473699},{"c":83.1751,"h":83.1751,"l":83.1751,"n":4,"o":83.1751,"t":"2026-09-28T14:45:00Z","v":109,"vw":83.1751},{"c":83.41,"h":83.41,"l":83.25,"n":21,"o":83.25,"t":"2026-09-28T15:00:00Z","v":1630,"vw":83.348925},{"c":83.42,"h":83.42,"l":83.3984,"n":10,"o":83.3984,"t":"2026-09-28T15:15:00Z","v":1648,"vw":83.399972},{"c":83.52,"h":83.52,"l":83.52,"n":2,"o":83.52,"t":"2026-09-28T15:30:00Z","v":148,"vw":83.52},{"c":83.575,"h":83.575,"l":83.575,"n":13,"o":83.575,"t":"2026-09-28T15:45:00Z","v":687,"vw":83.575},{"c":83.595,"h":83.64,"l":83.53,"n":52,"o":83.53,"t":"2026-09-28T16:00:00Z","v":5847,"vw":83.578531},{"c":83.64,"h":83.64,"l":83.64,"n":3,"o":83.64,"t":"2026-09-28T16:15:00Z","v":120,"vw":83.64},{"c":83.98,"h":83.98,"l":83.98,"n":17,"o":83.98,"t":"2026-09-28T16:30:00Z","v":646,"vw":83.98},{"c":83.795,"h":83.874,"l":83.795,"n":7,"o":83.874,"t":"2026-09-28T16:45:00Z","v":529,"vw":83.853634},{"c":83.83,"h":83.83,"l":83.79,"n":14,"o":83.79,"t":"2026-09-28T17:00:00Z","v":679,"vw":83.8},{"c":83.87,"h":84.0499,"l":83.87,"n":5,"o":84.0499,"t":"2026-09-28T17:15:00Z","v":438,"vw":83.998807},{"c":83.96,"h":83.96,"l":83.96,"n":4,"o":83.96,"t":"2026-09-28T17:45:00Z","v":199,"vw":83.96},{"c":83.88,"h":83.88,"l":83.83,"n":5,"o":83.83,"t":"2026-09-28T18:00:00Z","v":336,"vw":83.846077},{"c":83.93,"h":83.93,"l":83.93,"n":2,"o":83.93,"t":"2026-09-28T18:15:00Z","v":202,"vw":83.93},{"c":83.89,"h":83.89,"l":83.78,"n":9,"o":83.835,"t":"2026-09-28T18:30:00Z","v":931,"vw":83.845089},{"c":83.8861,"h":83.8861,"l":83.8861,"n":2,"o":83.8861,"t":"2026-09-28T18:45:00Z","v":115,"vw":83.8861},{"c":83.79,"h":83.865,"l":83.79,"n":94,"o":83.86,"t":"2026-09-28T19:00:00Z","v":57689,"vw":83.8444},{"c":83.855,"h":83.855,"l":83.765,"n":13,"o":83.775,"t":"2026-09-28T19:15:00Z","v":986,"vw":83.798103},{"c":83.73,"h":83.835,"l":83.73,"n":20,"o":83.835,"t":"2026-09-28T19:30:00Z","v":2181,"vw":83.772798},{"c":83.67,"h":83.765,"l":83.65,"n":8,"o":83.765,"t":"2026-09-28T19:45:00Z","v":780,"vw":83.708786},{"c":83.7,"h":83.7,"l":83.5,"n":69,"o":83.7,"t":"2026-09-29T08:45:00Z","v":4379,"vw":83.653671},{"c":83.5,"h":83.7,"l":83.5,"n":26,"o":83.7,"t":"2026-09-29T09:00:00Z","v":3995,"vw":83.608763},{"c":83.7,"h":83.7,"l":83.7,"n":1,"o":83.7,"t":"2026-09-29T10:00:00Z","v":1000,"vw":83.7},{"c":83.7,"h":83.7,"l":83.7,"n":2,"o":83.7,"t":"2026-09-29T10:30:00Z","v":1000,"vw":83.7},{"c":83.7,"h":83.7,"l":83.5,"n":73,"o":83.7,"t":"2026-09-29T13:00:00Z","v":12120,"vw":83.650123},{"c":83.62,"h":83.68,"l":83.51,"n":11,"o":83.59,"t":"2026-09-29T13:15:00Z","v":2807,"vw":83.612887},{"c":83.62,"h":83.78,"l":83.62,"n":46,"o":83.78,"t":"2026-09-29T13:30:00Z","v":3364,"vw":83.73127},{"c":83.5001,"h":83.58,"l":83.5001,"n":2,"o":83.58,"t":"2026-09-29T13:45:00Z","v":628,"vw":83.513332},{"c":83.52,"h":83.615,"l":83.52,"n":17,"o":83.615,"t":"2026-09-29T14:00:00Z","v":1923,"vw":83.549142},{"c":83.52,"h":83.52,"l":83.51,"n":7,"o":83.51,"t":"2026-09-29T14:15:00Z","v":617,"vw":83.512},{"c":83.4705,"h":83.5591,"l":83.4705,"n":17,"o":83.5591,"t":"2026-09-29T14:30:00Z","v":847,"vw":83.516419},{"c":83.48,"h":83.48,"l":83.47,"n":14,"o":83.47,"t":"2026-09-29T14:45:00Z","v":1175,"vw":83.478182},{"c":83.43,"h":83.43,"l":83.43,"n":6,"o":83.43,"t":"2026-09-29T15:30:00Z","v":306,"vw":83.43},{"c":83.38,"h":83.38,"l":83.38,"n":2,"o":83.38,"t":"2026-09-29T15:45:00Z","v":154,"vw":83.38},{"c":83.3,"h":83.3,"l":83.3,"n":4,"o":83.3,"t":"2026-09-29T16:15:00Z","v":255,"vw":83.3},{"c":83.23,"h":83.25,"l":83.23,"n":5,"o":83.23,"t":"2026-09-29T16:45:00Z","v":1616,"vw":83.23124},{"c":83.26,"h":83.26,"l":83.25,"n":6,"o":83.25,"t":"2026-09-29T17:15:00Z","v":452,"vw":83.2525},{"c":83.4125,"h":83.4125,"l":83.362,"n":2,"o":83.362,"t":"2026-09-29T18:00:00Z","v":458,"vw":83.401474},{"c":83.54,"h":83.54,"l":83.48,"n":7,"o":83.48,"t":"2026-09-29T18:15:00Z","v":699,"vw":83.505862},{"c":83.51,"h":83.55,"l":83.51,"n":4,"o":83.55,"t":"2026-09-29T18:30:00Z","v":238,"vw":83.53},{"c":83.5288,"h":83.54,"l":83.5288,"n":5,"o":83.54,"t":"2026-09-29T18:45:00Z","v":1857,"vw":83.535516},{"c":83.6366,"h":83.6366,"l":83.49,"n":6,"o":83.49,"t":"2026-09-29T19:00:00Z","v":453,"vw":83.553524},{"c":83.575,"h":83.575,"l":83.56,"n":8,"o":83.56,"t":"2026-09-29T19:15:00Z","v":22133,"vw":83.56031},{"c":83.5,"h":83.62,"l":83.5,"n":31,"o":83.56,"t":"2026-09-29T19:30:00Z","v":4069,"vw":83.552218},{"c":83.62,"h":83.62,"l":83.55,"n":18,"o":83.59,"t":"2026-09-29T19:45:00Z","v":1815,"vw":83.591633},{"c":83.58,"h":83.58,"l":83.57,"n":26,"o":83.57,"t":"2026-09-30T12:00:00Z","v":4008,"vw":83.575},{"c":83.81,"h":83.82,"l":83.81,"n":12,"o":83.82,"t":"2026-09-30T13:30:00Z","v":4170,"vw":83.817039},{"c":83.91,"h":83.91,"l":83.645,"n":12,"o":83.73,"t":"2026-09-30T13:45:00Z","v":796,"vw":83.762541},{"c":83.7201,"h":83.76,"l":83.7201,"n":11,"o":83.76,"t":"2026-09-30T14:00:00Z","v":521,"vw":83.75189},{"c":83.74,"h":83.81,"l":83.68,"n":7,"o":83.68,"t":"2026-09-30T14:30:00Z","v":773,"vw":83.742687},{"c":83.9,"h":83.9,"l":83.9,"n":13,"o":83.9,"t":"2026-09-30T14:45:00Z","v":377,"vw":83.9},{"c":83.88,"h":83.89,"l":83.88,"n":11,"o":83.89,"t":"2026-09-30T15:15:00Z","v":447,"vw":83.885671},{"c":83.925,"h":84.0039,"l":83.9195,"n":7,"o":84.0039,"t":"2026-09-30T15:30:00Z","v":955,"vw":83.933396},{"c":83.825,"h":83.91,"l":83.825,"n":3,"o":83.91,"t":"2026-09-30T16:15:00Z","v":1049,"vw":83.892738},{"c":83.84,"h":83.84,"l":83.84,"n":4,"o":83.84,"t":"2026-09-30T16:30:00Z","v":231,"vw":83.84},{"c":83.7855,"h":83.875,"l":83.7804,"n":5,"o":83.835,"t":"2026-09-30T17:00:00Z","v":1361,"vw":83.81454},{"c":83.775,"h":83.775,"l":83.75,"n":2,"o":83.75,"t":"2026-09-30T17:30:00Z","v":200,"vw":83.7625},{"c":83.83,"h":83.83,"l":83.83,"n":1,"o":83.83,"t":"2026-09-30T17:45:00Z","v":275,"vw":83.83},{"c":83.7014,"h":83.7014,"l":83.7014,"n":2,"o":83.7014,"t":"2026-09-30T18:00:00Z","v":418,"vw":83.7014},{"c":83.6601,"h":83.6601,"l":83.6601,"n":1,"o":83.6601,"t":"2026-09-30T18:15:00Z","v":200,"vw":83.6601},{"c":83.725,"h":83.725,"l":83.6005,"n":5,"o":83.6005,"t":"2026-09-30T18:30:00Z","v":609,"vw":83.672901},{"c":83.6899,"h":83.6899,"l":83.615,"n":4,"o":83.615,"t":"2026-09-30T18:45:00Z","v":597,"vw":83.639188},{"c":83.665,"h":83.665,"l":83.63,"n":5,"o":83.64,"t":"2026-09-30T19:00:00Z","v":19408,"vw":83.636431},{"c":83.55,"h":83.625,"l":83.55,"n":8,"o":83.625,"t":"2026-09-30T19:15:00Z","v":1936,"vw":83.572409},{"c":83.53,"h":83.6771,"l":83.53,"n":4,"o":83.6093,"t":"2026-09-30T19:30:00Z","v":604,"vw":83.607703},{"c":83.44,"h":83.61,"l":83.44,"n":21,"o":83.6028,"t":"2026-09-30T19:45:00Z","v":3237,"vw":83.536241},{"c":83.4,"h":83.4,"l":83.4,"n":8,"o":83.4,"t":"2026-09-30T20:00:00Z","v":403,"vw":83.4},{"c":83.53,"h":83.53,"l":83.53,"n":18,"o":83.53,"t":"2026-10-01T13:30:00Z","v":1934,"vw":83.53},{"c":83.43,"h":83.445,"l":83.32,"n":31,"o":83.445,"t":"2026-10-01T13:45:00Z","v":2684,"vw":83.40271},{"c":83.19,"h":83.19,"l":83.14,"n":10,"o":83.14,"t":"2026-10-01T14:00:00Z","v":268,"vw":83.168903},{"c":83.15,"h":83.15,"l":83.1005,"n":6,"o":83.1005,"t":"2026-10-01T14:15:00Z","v":1021,"vw":83.143979},{"c":83.15,"h":83.15,"l":83.0964,"n":4,"o":83.0964,"t":"2026-10-01T15:00:00Z","v":795,"vw":83.103159},{"c":83.1,"h":83.1,"l":83.0218,"n":13,"o":83.0218,"t":"2026-10-01T16:00:00Z","v":522,"vw":83.056295},{"c":83.0265,"h":83.1218,"l":82.98,"n":37,"o":83.09,"t":"2026-10-01T16:15:00Z","v":1784,"vw":83.057201},{"c":83.14,"h":83.14,"l":83.14,"n":2,"o":83.14,"t":"2026-10-01T16:30:00Z","v":200,"vw":83.14},{"c":83.0422,"h":83.115,"l":83.0422,"n":6,"o":83.115,"t":"2026-10-01T16:45:00Z","v":278,"vw":83.069776},{"c":83.0697,"h":83.0697,"l":83.01,"n":5,"o":83.01,"t":"2026-10-01T17:00:00Z","v":237,"vw":83.044187},{"c":83.4,"h":83.4092,"l":83.4,"n":9,"o":83.4092,"t":"2026-10-01T17:15:00Z","v":1489,"vw":83.407613},{"c":83.52,"h":83.52,"l":83.45,"n":16,"o":83.45,"t":"2026-10-01T17:30:00Z","v":1344,"vw":83.481636},{"c":83.285,"h":83.43,"l":83.285,"n":8,"o":83.43,"t":"2026-10-01T17:45:00Z","v":1626,"vw":83.384621},{"c":83.21,"h":83.21,"l":83.21,"n":4,"o":83.21,"t":"2026-10-01T18:00:00Z","v":157,"vw":83.21},{"c":83.4899,"h":83.4899,"l":83.325,"n":9,"o":83.325,"t":"2026-10-01T18:15:00Z","v":396,"vw":83.408063},{"c":83.43,"h":83.43,"l":83.43,"n":3,"o":83.43,"t":"2026-10-01T18:30:00Z","v":265,"vw":83.43},{"c":83.42,"h":83.43,"l":83.42,"n":5,"o":83.43,"t":"2026-10-01T19:00:00Z","v":17655,"vw":83.425853},{"c":83.45,"h":83.46,"l":83.43,"n":10,"o":83.43,"t":"2026-10-01T19:15:00Z","v":3671,"vw":83.452537},{"c":83.46,"h":83.5295,"l":83.44,"n":25,"o":83.5,"t":"2026-10-01T19:30:00Z","v":2371,"vw":83.465415},{"c":83.3,"h":83.52,"l":83.3,"n":23,"o":83.42,"t":"2026-10-01T19:45:00Z","v":1779,"vw":83.374048},{"c":84.5,"h":84.53,"l":84.2585,"n":39,"o":84.29,"t":"2026-10-02T13:30:00Z","v":2833,"vw":84.363761},{"c":84.4301,"h":84.545,"l":84.4301,"n":6,"o":84.545,"t":"2026-10-02T13:45:00Z","v":4473,"vw":84.432982},{"c":84.537,"h":84.5799,"l":84.46,"n":7,"o":84.5799,"t":"2026-10-02T14:00:00Z","v":2187,"vw":84.50218},{"c":84.645,"h":84.645,"l":84.645,"n":2,"o":84.645,"t":"2026-10-02T14:15:00Z","v":128,"vw":84.645},{"c":84.53,"h":84.535,"l":84.53,"n":3,"o":84.535,"t":"2026-10-02T14:30:00Z","v":492,"vw":84.532033},{"c":84.56,"h":84.65,"l":84.56,"n":10,"o":84.615,"t":"2026-10-02T14:45:00Z","v":679,"vw":84.614531},{"c":84.35,"h":84.545,"l":84.35,"n":3,"o":84.545,"t":"2026-10-02T15:00:00Z","v":1327,"vw":84.509959},{"c":84.26,"h":84.33,"l":84.2334,"n":11,"o":84.33,"t":"2026-10-02T15:15:00Z","v":1282,"vw":84.2566},{"c":84.3155,"h":84.3155,"l":84.3155,"n":5,"o":84.3155,"t":"2026-10-02T15:30:00Z","v":350,"vw":84.3155},{"c":84.36,"h":84.37,"l":84.36,"n":9,"o":84.37,"t":"2026-10-02T15:45:00Z","v":1108,"vw":84.364982},{"c":84.345,"h":84.345,"l":84.345,"n":2,"o":84.345,"t":"2026-10-02T16:00:00Z","v":430,"vw":84.345},{"c":84.3575,"h":84.3575,"l":84.3,"n":5,"o":84.3,"t":"2026-10-02T16:15:00Z","v":468,"vw":84.344279},{"c":84.2318,"h":84.2318,"l":84.2318,"n":3,"o":84.2318,"t":"2026-10-02T16:45:00Z","v":253,"vw":84.2318},{"c":84.195,"h":84.195,"l":84.195,"n":2,"o":84.195,"t":"2026-10-02T17:15:00Z","v":163,"vw":84.195},{"c":84.1057,"h":84.17,"l":84.1057,"n":22,"o":84.17,"t":"2026-10-02T17:30:00Z","v":1692,"vw":84.152945},{"c":84.21,"h":84.21,"l":84.21,"n":17,"o":84.21,"t":"2026-10-02T17:45:00Z","v":401,"vw":84.21},{"c":84.22,"h":84.22,"l":84.16,"n":7,"o":84.16,"t":"2026-10-02T18:15:00Z","v":416,"vw":84.176098},{"c":84.17,"h":84.17,"l":84.17,"n":1,"o":84.17,"t":"2026-10-02T18:30:00Z","v":100,"vw":84.17},{"c":84.28,"h":84.28,"l":84.165,"n":19,"o":84.165,"t":"2026-10-02T18:45:00Z","v":20331,"vw":84.202996},{"c":84.235,"h":84.29,"l":84.235,"n":20,"o":84.29,"t":"2026-10-02T19:00:00Z","v":1757,"vw":84.249725},{"c":84.3,"h":84.3,"l":84.3,"n":2,"o":84.3,"t":"2026-10-02T19:15:00Z","v":102,"vw":84.3},{"c":84.385,"h":84.4,"l":84.3,"n":17,"o":84.3,"t":"2026-10-02T19:30:00Z","v":911,"vw":84.336039},{"c":84.32,"h":84.42,"l":84.32,"n":21,"o":84.38,"t":"2026-10-02T19:45:00Z","v":2292,"vw":84.366656},{"c":84.31,"h":84.31,"l":84.31,"n":5,"o":84.31,"t":"2026-10-02T20:00:00Z","v":864,"vw":84.31},{"c":84.34,"h":84.34,"l":84.27,"n":19,"o":84.27,"t":"2026-10-05T13:30:00Z","v":764,"vw":84.279447},{"c":84.48,"h":84.48,"l":84.35,"n":5,"o":84.35,"t":"2026-10-05T13:45:00Z","v":438,"vw":84.449838},{"c":84.525,"h":84.525,"l":84.37,"n":10,"o":84.37,"t":"2026-10-05T14:00:00Z","v":614,"vw":84.427245},{"c":84.4605,"h":84.4605,"l":84.4605,"n":2,"o":84.4605,"t":"2026-10-05T14:15:00Z","v":171,"vw":84.4605},{"c":84.6,"h":84.6,"l":84.42,"n":11,"o":84.475,"t":"2026-10-05T14:30:00Z","v":1424,"vw":84.511232},{"c":84.49,"h":84.6,"l":84.49,"n":14,"o":84.54,"t":"2026-10-05T15:00:00Z","v":1315,"vw":84.531249},{"c":84.5407,"h":84.5407,"l":84.5046,"n":3,"o":84.5046,"t":"2026-10-05T15:15:00Z","v":448,"vw":84.514453},{"c":84.7,"h":84.7099,"l":84.7,"n":2,"o":84.7099,"t":"2026-10-05T15:30:00Z","v":496,"vw":84.705908},{"c":84.65,"h":84.65,"l":84.6,"n":7,"o":84.6,"t":"2026-10-05T15:45:00Z","v":2371,"vw":84.644985},{"c":84.655,"h":84.655,"l":84.655,"n":4,"o":84.655,"t":"2026-10-05T16:15:00Z","v":214,"vw":84.655},{"c":84.7594,"h":84.7594,"l":84.65,"n":8,"o":84.65,"t":"2026-10-05T16:30:00Z","v":315,"vw":84.715109},{"c":84.73,"h":84.73,"l":84.73,"n":1,"o":84.73,"t":"2026-10-05T16:45:00Z","v":100,"vw":84.73},{"c":84.85,"h":84.85,"l":84.85,"n":2,"o":84.85,"t":"2026-10-05T17:15:00Z","v":181,"vw":84.85},{"c":84.81,"h":84.84,"l":84.81,"n":17,"o":84.84,"t":"2026-10-05T17:30:00Z","v":1229,"vw":84.816432},{"c":84.92,"h":84.9299,"l":84.8401,"n":29,"o":84.885,"t":"2026-10-05T17:45:00Z","v":1292,"vw":84.888588},{"c":84.89,"h":84.89,"l":84.89,"n":1,"o":84.89,"t":"2026-10-05T18:00:00Z","v":121,"vw":84.89},{"c":84.945,"h":85,"l":84.858,"n":21,"o":84.858,"t":"2026-10-05T18:15:00Z","v":1854,"vw":84.931523},{"c":84.9771,"h":84.9771,"l":84.9771,"n":1,"o":84.9771,"t":"2026-10-05T18:30:00Z","v":667,"vw":84.9771},{"c":85,"h":85,"l":84.95,"n":11,"o":84.98,"t":"2026-10-05T18:45:00Z","v":2328,"vw":84.959813},{"c":85.08,"h":85.08,"l":85.03,"n":19,"o":85.03,"t":"2026-10-05T19:00:00Z","v":47467,"vw":85.041946},{"c":85.095,"h":85.095,"l":85.03,"n":14,"o":85.07,"t":"2026-10-05T19:15:00Z","v":1457,"vw":85.076111},{"c":85.03,"h":85.085,"l":85.02,"n":27,"o":85.02,"t":"2026-10-05T19:30:00Z","v":1974,"vw":85.045796},{"c":84.97,"h":85.065,"l":84.8601,"n":33,"o":85.065,"t":"2026-10-05T19:45:00Z","v":2488,"vw":84.94443},{"c":84.97,"h":84.97,"l":84.97,"n":6,"o":84.97,"t":"2026-10-05T20:00:00Z","v":112,"vw":84.97},{"c":85.57,"h":85.6193,"l":85.42,"n":19,"o":85.42,"t":"2026-10-06T13:30:00Z","v":5392,"vw":85.481096},{"c":85.775,"h":85.775,"l":85.775,"n":3,"o":85.775,"t":"2026-10-06T13:45:00Z","v":198,"vw":85.775},{"c":85.66,"h":85.74,"l":85.66,"n":5,"o":85.74,"t":"2026-10-06T14:00:00Z","v":677,"vw":85.722951},{"c":85.53,"h":85.63,"l":85.53,"n":11,"o":85.6,"t":"2026-10-06T14:15:00Z","v":1080,"vw":85.612222},{"c":85.46,"h":85.5,"l":85.37,"n":5,"o":85.37,"t":"2026-10-06T14:30:00Z","v":574,"vw":85.426875},{"c":85.44,"h":85.44,"l":85.38,"n":8,"o":85.38,"t":"2026-10-06T14:45:00Z","v":698,"vw":85.415819},{"c":85.78,"h":85.78,"l":85.535,"n":4,"o":85.535,"t":"2026-10-06T15:00:00Z","v":783,"vw":85.726406},{"c":85.72,"h":85.73,"l":85.72,"n":4,"o":85.73,"t":"2026-10-06T15:30:00Z","v":349,"vw":85.724253},{"c":85.85,"h":85.85,"l":85.85,"n":1,"o":85.85,"t":"2026-10-06T15:45:00Z","v":100,"vw":85.85},{"c":85.675,"h":85.76,"l":85.6744,"n":18,"o":85.76,"t":"2026-10-06T16:00:00Z","v":950,"vw":85.696002},{"c":85.68,"h":85.68,"l":85.6413,"n":9,"o":85.67,"t":"2026-10-06T16:30:00Z","v":966,"vw":85.66654},{"c":85.665,"h":85.665,"l":85.6105,"n":3,"o":85.6105,"t":"2026-10-06T16:45:00Z","v":486,"vw":85.651965},{"c":85.54,"h":85.55,"l":85.53,"n":5,"o":85.55,"t":"2026-10-06T17:00:00Z","v":402,"vw":85.54},{"c":85.573,"h":85.573,"l":85.573,"n":2,"o":85.573,"t":"2026-10-06T17:15:00Z","v":401,"vw":85.573},{"c":85.65,"h":85.65,"l":85.5301,"n":9,"o":85.5301,"t":"2026-10-06T17:30:00Z","v":865,"vw":85.58827},{"c":85.645,"h":85.645,"l":85.645,"n":1,"o":85.645,"t":"2026-10-06T17:45:00Z","v":140,"vw":85.645},{"c":85.6031,"h":85.64,"l":85.6031,"n":5,"o":85.64,"t":"2026-10-06T18:00:00Z","v":1181,"vw":85.627231},{"c":85.57,"h":85.57,"l":85.57,"n":5,"o":85.57,"t":"2026-10-06T18:45:00Z","v":203,"vw":85.57},{"c":85.55,"h":85.6,"l":85.55,"n":8,"o":85.584,"t":"2026-10-06T19:00:00Z","v":1848,"vw":85.595439},{"c":85.58,"h":85.6,"l":85.54,"n":19,"o":85.6,"t":"2026-10-06T19:15:00Z","v":73016,"vw":85.591757},{"c":85.54,"h":85.54,"l":85.5,"n":14,"o":85.5,"t":"2026-10-06T19:30:00Z","v":1274,"vw":85.504007},{"c":85.47,"h":85.5899,"l":85.47,"n":10,"o":85.49,"t":"2026-10-06T19:45:00Z","v":824,"vw":85.542618},{"c":84.95,"h":84.95,"l":84.95,"n":44,"o":84.95,"t":"2026-10-07T11:45:00Z","v":2032,"vw":84.95},{"c":84.95,"h":84.95,"l":84.95,"n":1,"o":84.95,"t":"2026-10-07T12:00:00Z","v":1993,"vw":84.95},{"c":84.7323,"h":84.82,"l":84.7323,"n":23,"o":84.82,"t":"2026-10-07T13:30:00Z","v":1305,"vw":84.793927},{"c":84.55,"h":84.55,"l":84.55,"n":2,"o":84.55,"t":"2026-10-07T13:45:00Z","v":146,"vw":84.55},{"c":84.58,"h":84.58,"l":84.51,"n":13,"o":84.52,"t":"2026-10-07T14:00:00Z","v":1519,"vw":84.545896},{"c":84.5701,"h":84.5701,"l":84.515,"n":7,"o":84.515,"t":"2026-10-07T14:15:00Z","v":418,"vw":84.537825},{"c":84.6699,"h":84.6699,"l":84.6699,"n":2,"o":84.6699,"t":"2026-10-07T14:30:00Z","v":697,"vw":84.6699},{"c":84.57,"h":84.57,"l":84.555,"n":7,"o":84.555,"t":"2026-10-07T14:45:00Z","v":574,"vw":84.558178},{"c":84.6,"h":84.625,"l":84.6,"n":6,"o":84.625,"t":"2026-10-07T15:00:00Z","v":387,"vw":84.615997},{"c":84.72,"h":84.77,"l":84.72,"n":4,"o":84.77,"t":"2026-10-07T15:15:00Z","v":230,"vw":84.74439},{"c":84.845,"h":84.845,"l":84.835,"n":3,"o":84.835,"t":"2026-10-07T15:30:00Z","v":460,"vw":84.840686},{"c":84.91,"h":85,"l":84.91,"n":3,"o":85,"t":"2026-10-07T16:00:00Z","v":274,"vw":84.959632},{"c":84.95,"h":84.95,"l":84.8,"n":2,"o":84.8,"t":"2026-10-07T16:15:00Z","v":2162,"vw":84.810546},{"c":84.895,"h":84.895,"l":84.895,"n":1,"o":84.895,"t":"2026-10-07T17:15:00Z","v":100,"vw":84.895},{"c":84.99,"h":84.99,"l":84.99,"n":2,"o":84.99,"t":"2026-10-07T17:30:00Z","v":118,"vw":84.99},{"c":84.79,"h":84.79,"l":84.79,"n":1,"o":84.79,"t":"2026-10-07T18:15:00Z","v":235,"vw":84.79},{"c":84.855,"h":84.86,"l":84.8212,"n":10,"o":84.8212,"t":"2026-10-07T18:30:00Z","v":607,"vw":84.850056},{"c":84.82,"h":84.82,"l":84.77,"n":6,"o":84.77,"t":"2026-10-07T18:45:00Z","v":678,"vw":84.792283},{"c":84.795,"h":84.82,"l":84.74,"n":12,"o":84.8,"t":"2026-10-07T19:00:00Z","v":33859,"vw":84.808867},{"c":84.8399,"h":84.8399,"l":84.735,"n":6,"o":84.735,"t":"2026-10-07T19:15:00Z","v":4585,"vw":84.822282},{"c":84.83,"h":84.89,"l":84.81,"n":33,"o":84.81,"t":"2026-10-07T19:45:00Z","v":1630,"vw":84.850495},{"c":84.27,"h":84.3,"l":84.27,"n":15,"o":84.3,"t":"2026-10-08T13:30:00Z","v":1148,"vw":84.290213},{"c":84.24,"h":84.24,"l":84.15,"n":6,"o":84.15,"t":"2026-10-08T13:45:00Z","v":434,"vw":84.21},{"c":84.11,"h":84.18,"l":84.11,"n":14,"o":84.1279,"t":"2026-10-08T14:00:00Z","v":5960,"vw":84.118934},{"c":84.08,"h":84.205,"l":84.0405,"n":14,"o":84.195,"t":"2026-10-08T14:45:00Z","v":3922,"vw":84.151376},{"c":83.985,"h":83.985,"l":83.985,"n":3,"o":83.985,"t":"2026-10-08T15:00:00Z","v":617,"vw":83.985},{"c":83.94,"h":83.945,"l":83.9,"n":8,"o":83.9,"t":"2026-10-08T15:15:00Z","v":568,"vw":83.923495},{"c":83.82,"h":83.84,"l":83.79,"n":13,"o":83.84,"t":"2026-10-08T16:00:00Z","v":2051,"vw":83.820027},{"c":84,"h":84.065,"l":83.835,"n":51,"o":83.835,"t":"2026-10-08T16:15:00Z","v":5091,"vw":83.955428},{"c":84.025,"h":84.025,"l":84.025,"n":1,"o":84.025,"t":"2026-10-08T16:30:00Z","v":200,"vw":84.025},{"c":83.705,"h":83.935,"l":83.62,"n":10,"o":83.935,"t":"2026-10-08T16:45:00Z","v":776,"vw":83.764004},{"c":83.58,"h":83.62,"l":83.58,"n":7,"o":83.62,"t":"2026-10-08T17:00:00Z","v":748,"vw":83.595625},{"c":83.43,"h":83.53,"l":83.43,"n":15,"o":83.53,"t":"2026-10-08T17:15:00Z","v":884,"vw":83.48},{"c":83.65,"h":83.67,"l":83.65,"n":11,"o":83.67,"t":"2026-10-08T17:30:00Z","v":1095,"vw":83.65221},{"c":83.53,"h":83.53,"l":83.53,"n":1,"o":83.53,"t":"2026-10-08T17:45:00Z","v":210,"vw":83.53},{"c":83.71,"h":83.71,"l":83.63,"n":9,"o":83.63,"t":"2026-10-08T18:00:00Z","v":805,"vw":83.670523},{"c":83.72,"h":83.8,"l":83.68,"n":16,"o":83.8,"t":"2026-10-08T18:30:00Z","v":1571,"vw":83.723132},{"c":83.76,"h":83.76,"l":83.65,"n":87,"o":83.69,"t":"2026-10-08T18:45:00Z","v":22599,"vw":83.726639},{"c":83.67,"h":83.76,"l":83.65,"n":9,"o":83.76,"t":"2026-10-08T19:00:00Z","v":1294,"vw":83.679536},{"c":83.89,"h":83.89,"l":83.66,"n":13,"o":83.67,"t":"2026-10-08T19:15:00Z","v":864,"vw":83.732925},{"c":83.81,"h":83.81,"l":83.75,"n":7,"o":83.75,"t":"2026-10-08T19:30:00Z","v":1216,"vw":83.789592},{"c":83.87,"h":83.89,"l":83.76,"n":24,"o":83.76,"t":"2026-10-08T19:45:00Z","v":2275,"vw":83.831949},{"c":84.5,"h":84.5,"l":84.5,"n":12,"o":84.5,"t":"2026-10-09T13:30:00Z","v":1244,"vw":84.5},{"c":84.67,"h":84.67,"l":84.67,"n":1,"o":84.67,"t":"2026-10-09T14:00:00Z","v":163,"vw":84.67},{"c":84.57,"h":84.57,"l":84.57,"n":1,"o":84.57,"t":"2026-10-09T14:15:00Z","v":150,"vw":84.57},{"c":84.61,"h":84.69,"l":84.6,"n":3,"o":84.6,"t":"2026-10-09T14:45:00Z","v":706,"vw":84.630255},{"c":84.57,"h":84.63,"l":84.57,"n":9,"o":84.63,"t":"2026-10-09T15:00:00Z","v":377,"vw":84.610773},{"c":84.62,"h":84.62,"l":84.62,"n":6,"o":84.62,"t":"2026-10-09T15:15:00Z","v":710,"vw":84.62},{"c":84.685,"h":84.71,"l":84.63,"n":10,"o":84.6761,"t":"2026-10-09T15:30:00Z","v":1880,"vw":84.690814},{"c":84.705,"h":84.7101,"l":84.63,"n":7,"o":84.63,"t":"2026-10-09T15:45:00Z","v":956,"vw":84.688487},{"c":84.64,"h":84.64,"l":84.64,"n":2,"o":84.64,"t":"2026-10-09T16:00:00Z","v":306,"vw":84.64},{"c":84.82,"h":84.82,"l":84.82,"n":3,"o":84.82,"t":"2026-10-09T16:30:00Z","v":246,"vw":84.82},{"c":84.7505,"h":84.82,"l":84.7505,"n":6,"o":84.82,"t":"2026-10-09T16:45:00Z","v":1311,"vw":84.805625},{"c":84.85,"h":84.85,"l":84.78,"n":19,"o":84.79,"t":"2026-10-09T17:00:00Z","v":1363,"vw":84.824372},{"c":84.79,"h":84.79,"l":84.79,"n":3,"o":84.79,"t":"2026-10-09T17:15:00Z","v":130,"vw":84.79},{"c":84.94,"h":84.94,"l":84.88,"n":11,"o":84.89,"t":"2026-10-09T17:45:00Z","v":592,"vw":84.908},{"c":84.89,"h":84.89,"l":84.89,"n":4,"o":84.89,"t":"2026-10-09T18:00:00Z","v":174,"vw":84.89},{"c":85.0183,"h":85.0183,"l":85.0183,"n":5,"o":85.0183,"t":"2026-10-09T18:15:00Z","v":566,"vw":85.0183},{"c":84.955,"h":84.955,"l":84.955,"n":3,"o":84.955,"t":"2026-10-09T18:30:00Z","v":223,"vw":84.955},{"c":84.98,"h":85.015,"l":84.93,"n":5,"o":85.015,"t":"2026-10-09T18:45:00Z","v":892,"vw":84.991163},{"c":84.9,"h":84.99,"l":84.9,"n":39,"o":84.98,"t":"2026-10-09T19:00:00Z","v":23729,"vw":84.97845},{"c":84.995,"h":84.995,"l":84.96,"n":24,"o":84.97,"t":"2026-10-09T19:15:00Z","v":2311,"vw":84.980994},{"c":85,"h":85.04,"l":84.98,"n":18,"o":84.98,"t":"2026-10-09T19:30:00Z","v":807,"vw":85.003994},{"c":85.04,"h":85.05,"l":84.97,"n":44,"o":84.97,"t":"2026-10-09T19:45:00Z","v":1820,"vw":85.000187},{"c":85.11,"h":85.11,"l":85.11,"n":11,"o":85.11,"t":"2026-10-12T08:30:00Z","v":508,"vw":85.11},{"c":85.1,"h":85.1,"l":85.1,"n":2,"o":85.1,"t":"2026-10-12T11:00:00Z","v":600,"vw":85.1},{"c":85.19,"h":85.19,"l":85.19,"n":2,"o":85.19,"t":"2026-10-12T12:30:00Z","v":473,"vw":85.19},{"c":84.765,"h":84.94,"l":84.67,"n":25,"o":84.94,"t":"2026-10-12T13:30:00Z","v":2719,"vw":84.880753},{"c":84.7998,"h":84.7998,"l":84.7998,"n":1,"o":84.7998,"t":"2026-10-12T13:45:00Z","v":1500,"vw":84.7998},{"c":84.49,"h":84.66,"l":84.49,"n":13,"o":84.66,"t":"2026-10-12T14:00:00Z","v":3842,"vw":84.616156},{"c":84.46,"h":84.55,"l":84.46,"n":5,"o":84.55,"t":"2026-10-12T14:15:00Z","v":434,"vw":84.528417},{"c":84.49,"h":84.515,"l":84.49,"n":8,"o":84.515,"t":"2026-10-12T14:30:00Z","v":534,"vw":84.498259},{"c":84.6,"h":84.6,"l":84.6,"n":3,"o":84.6,"t":"2026-10-12T15:00:00Z","v":102,"vw":84.6},{"c":84.49,"h":84.56,"l":84.49,"n":6,"o":84.56,"t":"2026-10-12T15:15:00Z","v":1234,"vw":84.554281},{"c":84.535,"h":84.535,"l":84.535,"n":2,"o":84.535,"t":"2026-10-12T15:30:00Z","v":224,"vw":84.535},{"c":84.56,"h":84.56,"l":84.56,"n":4,"o":84.56,"t":"2026-10-12T15:45:00Z","v":113,"vw":84.56},{"c":84.58,"h":84.6277,"l":84.54,"n":5,"o":84.55,"t":"2026-10-12T16:00:00Z","v":520,"vw":84.575703},{"c":84.5,"h":84.6099,"l":84.5,"n":6,"o":84.535,"t":"2026-10-12T16:30:00Z","v":582,"vw":84.536317},{"c":84.41,"h":84.41,"l":84.41,"n":1,"o":84.41,"t":"2026-10-12T16:45:00Z","v":100,"vw":84.41},{"c":84.46,"h":84.46,"l":84.4,"n":7,"o":84.4,"t":"2026-10-12T17:00:00Z","v":652,"vw":84.436934},{"c":84.475,"h":84.475,"l":84.475,"n":1,"o":84.475,"t":"2026-10-12T17:15:00Z","v":160,"vw":84.475},{"c":84.39,"h":84.4,"l":84.39,"n":20,"o":84.4,"t":"2026-10-12T17:45:00Z","v":957,"vw":84.3988},{"c":84.4,"h":84.4,"l":84.4,"n":4,"o":84.4,"t":"2026-10-12T18:30:00Z","v":199,"vw":84.4},{"c":84.365,"h":84.45,"l":84.31,"n":23,"o":84.39,"t":"2026-10-12T18:45:00Z","v":25059,"vw":84.383005},{"c":84.36,"h":84.42,"l":84.36,"n":17,"o":84.365,"t":"2026-10-12T19:00:00Z","v":1468,"vw":84.375383},{"c":84.31,"h":84.35,"l":84.31,"n":5,"o":84.35,"t":"2026-10-12T19:15:00Z","v":251,"vw":84.328779},{"c":84.49,"h":84.49,"l":84.375,"n":15,"o":84.375,"t":"2026-10-12T19:30:00Z","v":713,"vw":84.426567},{"c":84.41,"h":84.44,"l":84.41,"n":9,"o":84.44,"t":"2026-10-12T19:45:00Z","v":461,"vw":84.424177},{"c":83.89,"h":83.89,"l":83.89,"n":12,"o":83.89,"t":"2026-10-13T13:30:00Z","v":597,"vw":83.89},{"c":84.33,"h":84.33,"l":84.33,"n":3,"o":84.33,"t":"2026-10-13T13:45:00Z","v":210,"vw":84.33},{"c":84.0651,"h":84.105,"l":83.99,"n":13,"o":84.105,"t":"2026-10-13T14:00:00Z","v":3341,"vw":84.051457},{"c":83.9601,"h":83.9601,"l":83.96,"n":4,"o":83.96,"t":"2026-10-13T14:45:00Z","v":233,"vw":83.96005},{"c":83.875,"h":83.885,"l":83.83,"n":9,"o":83.83,"t":"2026-10-13T15:00:00Z","v":1021,"vw":83.8742},{"c":83.84,"h":83.885,"l":83.825,"n":13,"o":83.885,"t":"2026-10-13T15:15:00Z","v":648,"vw":83.847936},{"c":83.825,"h":83.825,"l":83.825,"n":4,"o":83.825,"t":"2026-10-13T15:30:00Z","v":112,"vw":83.825},{"c":83.97,"h":83.97,"l":83.97,"n":2,"o":83.97,"t":"2026-10-13T16:00:00Z","v":171,"vw":83.97},{"c":84.045,"h":84.045,"l":84.045,"n":1,"o":84.045,"t":"2026-10-13T16:30:00Z","v":1200,"vw":84.045},{"c":84.035,"h":84.035,"l":83.9806,"n":3,"o":83.9806,"t":"2026-10-13T16:45:00Z","v":379,"vw":84.012591},{"c":83.965,"h":83.965,"l":83.965,"n":1,"o":83.965,"t":"2026-10-13T17:00:00Z","v":400,"vw":83.965},{"c":83.9,"h":83.91,"l":83.9,"n":7,"o":83.9,"t":"2026-10-13T17:15:00Z","v":1076,"vw":83.901},{"c":83.975,"h":84.0199,"l":83.975,"n":3,"o":84.0199,"t":"2026-10-13T17:30:00Z","v":1099,"vw":84.005902},{"c":83.9834,"h":83.9834,"l":83.98,"n":5,"o":83.98,"t":"2026-10-13T17:45:00Z","v":649,"vw":83.982004},{"c":84.045,"h":84.045,"l":83.945,"n":5,"o":84.02,"t":"2026-10-13T18:00:00Z","v":1222,"vw":83.993055},{"c":84,"h":84,"l":84,"n":4,"o":84,"t":"2026-10-13T18:15:00Z","v":227,"vw":84},{"c":84.05,"h":84.1,"l":83.9901,"n":7,"o":83.9901,"t":"2026-10-13T18:30:00Z","v":15346,"vw":84.035733},{"c":83.96,"h":84,"l":83.95,"n":19,"o":83.96,"t":"2026-10-13T18:45:00Z","v":2607,"vw":83.984093},{"c":84.035,"h":84.035,"l":83.97,"n":6,"o":83.98,"t":"2026-10-13T19:00:00Z","v":1025,"vw":84.00736},{"c":84.105,"h":84.105,"l":84.105,"n":8,"o":84.105,"t":"2026-10-13T19:30:00Z","v":751,"vw":84.105},{"c":84.09,"h":84.09,"l":84.09,"n":2,"o":84.09,"t":"2026-10-13T19:45:00Z","v":122,"vw":84.09},{"c":84.2,"h":84.2,"l":84.2,"n":21,"o":84.2,"t":"2026-10-14T08:00:00Z","v":2999,"vw":84.2},{"c":83.96,"h":83.96,"l":83.96,"n":3,"o":83.96,"t":"2026-10-14T12:30:00Z","v":108,"vw":83.96},{"c":83.51,"h":83.51,"l":83.51,"n":11,"o":83.51,"t":"2026-10-14T13:30:00Z","v":1842,"vw":83.51},{"c":83.715,"h":83.715,"l":83.715,"n":4,"o":83.715,"t":"2026-10-14T13:45:00Z","v":599,"vw":83.715},{"c":83.47,"h":83.56,"l":83.45,"n":5,"o":83.45,"t":"2026-10-14T14:00:00Z","v":2903,"vw":83.469931},{"c":83.52,"h":83.6193,"l":83.4984,"n":6,"o":83.6193,"t":"2026-10-14T14:15:00Z","v":1103,"vw":83.536548},{"c":83.63,"h":83.63,"l":83.63,"n":2,"o":83.63,"t":"2026-10-14T14:30:00Z","v":173,"vw":83.63},{"c":83.51,"h":83.51,"l":83.51,"n":3,"o":83.51,"t":"2026-10-14T14:45:00Z","v":497,"vw":83.51},{"c":83.25,"h":83.548,"l":83.25,"n":5,"o":83.548,"t":"2026-10-14T15:00:00Z","v":564,"vw":83.385438},{"c":83.2184,"h":83.31,"l":83.2184,"n":11,"o":83.31,"t":"2026-10-14T15:30:00Z","v":940,"vw":83.242068},{"c":83.29,"h":83.29,"l":83.23,"n":2,"o":83.23,"t":"2026-10-14T15:45:00Z","v":507,"vw":83.263373},{"c":83.2799,"h":83.2799,"l":83.245,"n":2,"o":83.245,"t":"2026-10-14T16:00:00Z","v":482,"vw":83.271646},{"c":83.1284,"h":83.1284,"l":83.1284,"n":2,"o":83.1284,"t":"2026-10-14T16:15:00Z","v":923,"vw":83.1284},{"c":83.09,"h":83.09,"l":83.09,"n":1,"o":83.09,"t":"2026-10-14T16:30:00Z","v":422,"vw":83.09},{"c":83.2637,"h":83.2637,"l":83.2637,"n":1,"o":83.2637,"t":"2026-10-14T16:45:00Z","v":594,"vw":83.2637},{"c":83.21,"h":83.2604,"l":83.1126,"n":10,"o":83.2604,"t":"2026-10-14T17:00:00Z","v":1761,"vw":83.197989},{"c":83.24,"h":83.24,"l":83.13,"n":2,"o":83.13,"t":"2026-10-14T17:15:00Z","v":472,"vw":83.216695},{"c":83.1213,"h":83.1213,"l":83.1213,"n":2,"o":83.1213,"t":"2026-10-14T17:30:00Z","v":553,"vw":83.1213},{"c":82.965,"h":83.0699,"l":82.95,"n":6,"o":83.0699,"t":"2026-10-14T17:45:00Z","v":2244,"vw":83.003137},{"c":82.97,"h":82.97,"l":82.865,"n":6,"o":82.865,"t":"2026-10-14T18:00:00Z","v":702,"vw":82.947909},{"c":83.06,"h":83.06,"l":83.06,"n":3,"o":83.06,"t":"2026-10-14T18:15:00Z","v":469,"vw":83.06},{"c":82.9,"h":83.01,"l":82.895,"n":7,"o":83.01,"t":"2026-10-14T18:30:00Z","v":1163,"vw":82.949956},{"c":83.0096,"h":83.0096,"l":82.88,"n":10,"o":82.96,"t":"2026-10-14T18:45:00Z","v":35536,"vw":82.959273},{"c":82.9994,"h":82.9994,"l":82.84,"n":15,"o":82.9,"t":"2026-10-14T19:00:00Z","v":1854,"vw":82.876704},{"c":83.1299,"h":83.1299,"l":82.935,"n":3,"o":82.935,"t":"2026-10-14T19:15:00Z","v":438,"vw":83.03055},{"c":82.9905,"h":83.0911,"l":82.9905,"n":4,"o":83.0911,"t":"2026-10-14T19:30:00Z","v":566,"vw":83.05447},{"c":83.0098,"h":83.0098,"l":82.995,"n":6,"o":82.995,"t":"2026-10-14T19:45:00Z","v":7972,"vw":82.995307},{"c":82.89,"h":83,"l":82.89,"n":4,"o":83,"t":"2026-10-15T09:00:00Z","v":2400,"vw":82.945046},{"c":82.68,"h":82.68,"l":82.29,"n":34,"o":82.29,"t":"2026-10-15T13:30:00Z","v":1567,"vw":82.471054},{"c":82.7355,"h":82.805,"l":82.7355,"n":6,"o":82.805,"t":"2026-10-15T13:45:00Z","v":1429,"vw":82.746592},{"c":82.725,"h":82.725,"l":82.6,"n":9,"o":82.6,"t":"2026-10-15T14:00:00Z","v":439,"vw":82.642219},{"c":82.57,"h":82.6499,"l":82.57,"n":19,"o":82.59,"t":"2026-10-15T14:15:00Z","v":1404,"vw":82.618565},{"c":82.6,"h":82.6,"l":82.57,"n":3,"o":82.57,"t":"2026-10-15T14:30:00Z","v":201,"vw":82.585},{"c":82.965,"h":82.965,"l":82.89,"n":4,"o":82.89,"t":"2026-10-15T14:45:00Z","v":499,"vw":82.922672},{"c":83.15,"h":83.15,"l":83,"n":6,"o":83.0297,"t":"2026-10-15T15:00:00Z","v":1919,"vw":83.030169},{"c":83.03,"h":83.2,"l":83.03,"n":23,"o":83.2,"t":"2026-10-15T15:15:00Z","v":3237,"vw":83.077718},{"c":83.025,"h":83.11,"l":83.015,"n":14,"o":83.11,"t":"2026-10-15T15:30:00Z","v":957,"vw":83.03514},{"c":83.02,"h":83.0899,"l":82.945,"n":16,"o":83.015,"t":"2026-10-15T15:45:00Z","v":1814,"vw":83.033638},{"c":83.015,"h":83.11,"l":82.9601,"n":12,"o":83.11,"t":"2026-10-15T16:00:00Z","v":909,"vw":83.005753},{"c":82.915,"h":82.9201,"l":82.915,"n":8,"o":82.9201,"t":"2026-10-15T16:15:00Z","v":446,"vw":82.917252},{"c":83.035,"h":83.065,"l":82.98,"n":23,"o":82.98,"t":"2026-10-15T16:30:00Z","v":1872,"vw":83.054337},{"c":82.955,"h":82.955,"l":82.93,"n":5,"o":82.93,"t":"2026-10-15T16:45:00Z","v":316,"vw":82.941504},{"c":82.985,"h":83.03,"l":82.985,"n":14,"o":83.02,"t":"2026-10-15T17:00:00Z","v":1171,"vw":83.006653},{"c":83.13,"h":83.13,"l":83.02,"n":7,"o":83.02,"t":"2026-10-15T17:30:00Z","v":428,"vw":83.068246},{"c":82.93,"h":82.93,"l":82.93,"n":3,"o":82.93,"t":"2026-10-15T18:00:00Z","v":227,"vw":82.93},{"c":82.94,"h":82.94,"l":82.94,"n":2,"o":82.94,"t":"2026-10-15T18:30:00Z","v":408,"vw":82.94},{"c":83.07,"h":83.07,"l":82.89,"n":9,"o":82.89,"t":"2026-10-15T18:45:00Z","v":645,"vw":82.961902},{"c":83.22,"h":83.22,"l":83.02,"n":10,"o":83.02,"t":"2026-10-15T19:00:00Z","v":28709,"vw":83.213756},{"c":83.33,"h":83.33,"l":83.27,"n":12,"o":83.27,"t":"2026-10-15T19:15:00Z","v":1800,"vw":83.304545},{"c":83.38,"h":83.38,"l":83.275,"n":23,"o":83.275,"t":"2026-10-15T19:30:00Z","v":1105,"vw":83.342283},{"c":83.29,"h":83.37,"l":83.21,"n":71,"o":83.33,"t":"2026-10-15T19:45:00Z","v":3960,"vw":83.283235},{"c":83.32,"h":83.32,"l":83.32,"n":8,"o":83.32,"t":"2026-10-15T20:00:00Z","v":18018,"vw":83.32},{"c":83.03,"h":83.36,"l":83.03,"n":10,"o":83.36,"t":"2026-10-16T13:30:00Z","v":2313,"vw":83.331078},{"c":82.7506,"h":83.02,"l":82.7506,"n":3,"o":83.02,"t":"2026-10-16T13:45:00Z","v":661,"vw":82.833079},{"c":82.98,"h":82.98,"l":82.8315,"n":16,"o":82.88,"t":"2026-10-16T14:00:00Z","v":1258,"vw":82.876752},{"c":82.9,"h":83.02,"l":82.865,"n":6,"o":83.02,"t":"2026-10-16T14:15:00Z","v":890,"vw":82.899647},{"c":83.05,"h":83.05,"l":82.88,"n":6,"o":82.88,"t":"2026-10-16T14:30:00Z","v":574,"vw":82.944286},{"c":82.88,"h":82.88,"l":82.88,"n":3,"o":82.88,"t":"2026-10-16T14:45:00Z","v":235,"vw":82.88},{"c":82.5801,"h":82.91,"l":82.5801,"n":7,"o":82.91,"t":"2026-10-16T15:00:00Z","v":735,"vw":82.810253},{"c":82.47,"h":82.545,"l":82.47,"n":3,"o":82.545,"t":"2026-10-16T15:15:00Z","v":412,"vw":82.488657},{"c":82.51,"h":82.51,"l":82.51,"n":6,"o":82.51,"t":"2026-10-16T15:30:00Z","v":180,"vw":82.51},{"c":82.3,"h":82.3,"l":82.3,"n":13,"o":82.3,"t":"2026-10-16T15:45:00Z","v":704,"vw":82.3},{"c":82.29,"h":82.29,"l":82.29,"n":1,"o":82.29,"t":"2026-10-16T16:00:00Z","v":338,"vw":82.29},{"c":82.33,"h":82.33,"l":82.265,"n":8,"o":82.2921,"t":"2026-10-16T16:30:00Z","v":803,"vw":82.297305},{"c":82.145,"h":82.145,"l":82.1,"n":3,"o":82.1,"t":"2026-10-16T16:45:00Z","v":886,"vw":82.139624},{"c":82.0296,"h":82.09,"l":82.0296,"n":4,"o":82.09,"t":"2026-10-16T17:00:00Z","v":343,"vw":82.069434},{"c":81.87,"h":81.87,"l":81.87,"n":3,"o":81.87,"t":"2026-10-16T17:15:00Z","v":246,"vw":81.87},{"c":82.085,"h":82.085,"l":81.9212,"n":6,"o":82.05,"t":"2026-10-16T17:30:00Z","v":897,"vw":81.989068},{"c":81.83,"h":82.05,"l":81.83,"n":4,"o":82.05,"t":"2026-10-16T17:45:00Z","v":596,"vw":81.972849},{"c":81.84,"h":81.88,"l":81.705,"n":6,"o":81.88,"t":"2026-10-16T18:00:00Z","v":1147,"vw":81.829795},{"c":81.661,"h":81.661,"l":81.661,"n":3,"o":81.661,"t":"2026-10-16T18:15:00Z","v":422,"vw":81.661},{"c":81.73,"h":81.73,"l":81.7297,"n":3,"o":81.7297,"t":"2026-10-16T18:30:00Z","v":428,"vw":81.729777},{"c":81.6,"h":81.685,"l":81.6,"n":10,"o":81.685,"t":"2026-10-16T18:45:00Z","v":18590,"vw":81.621018},{"c":81.81,"h":81.81,"l":81.56,"n":19,"o":81.56,"t":"2026-10-16T19:00:00Z","v":19437,"vw":81.62988},{"c":81.795,"h":81.795,"l":81.7101,"n":7,"o":81.7101,"t":"2026-10-16T19:15:00Z","v":1079,"vw":81.75717},{"c":81.65,"h":81.66,"l":81.65,"n":3,"o":81.66,"t":"2026-10-16T19:30:00Z","v":777,"vw":81.65826},{"c":81.7,"h":81.7,"l":81.6501,"n":5,"o":81.6501,"t":"2026-10-16T19:45:00Z","v":362,"vw":81.669885},{"c":81.73,"h":81.73,"l":81.73,"n":6,"o":81.73,"t":"2026-10-16T20:00:00Z","v":124,"vw":81.73},{"c":82,"h":82,"l":82,"n":4,"o":82,"t":"2026-10-19T08:45:00Z","v":1003,"vw":82},{"c":82,"h":82,"l":82,"n":2,"o":82,"t":"2026-10-19T09:00:00Z","v":1002,"vw":82},{"c":82.42,"h":82.42,"l":82.42,"n":15,"o":82.42,"t":"2026-10-19T13:30:00Z","v":1260,"vw":82.42},{"c":82.17,"h":82.17,"l":82.0472,"n":9,"o":82.0472,"t":"2026-10-19T14:00:00Z","v":789,"vw":82.104216},{"c":82.2736,"h":82.2736,"l":82.2124,"n":6,"o":82.2124,"t":"2026-10-19T14:15:00Z","v":708,"vw":82.24012},{"c":82.15,"h":82.22,"l":82.15,"n":5,"o":82.22,"t":"2026-10-19T14:30:00Z","v":228,"vw":82.188468},{"c":82.121,"h":82.121,"l":82.121,"n":4,"o":82.121,"t":"2026-10-19T14:45:00Z","v":112,"vw":82.121},{"c":82.235,"h":82.235,"l":82.235,"n":2,"o":82.235,"t":"2026-10-19T15:00:00Z","v":103,"vw":82.235},{"c":82.37,"h":82.37,"l":82.37,"n":7,"o":82.37,"t":"2026-10-19T15:15:00Z","v":609,"vw":82.37},{"c":82.455,"h":82.46,"l":82.41,"n":9,"o":82.41,"t":"2026-10-19T15:30:00Z","v":1036,"vw":82.439957},{"c":82.2998,"h":82.2998,"l":82.2998,"n":1,"o":82.2998,"t":"2026-10-19T16:15:00Z","v":1082,"vw":82.2998},{"c":82.2499,"h":82.2499,"l":82.2,"n":4,"o":82.2,"t":"2026-10-19T16:45:00Z","v":250,"vw":82.228934},{"c":82.225,"h":82.225,"l":82.225,"n":2,"o":82.225,"t":"2026-10-19T17:15:00Z","v":207,"vw":82.225},{"c":82.205,"h":82.28,"l":82.205,"n":2,"o":82.28,"t":"2026-10-19T17:30:00Z","v":595,"vw":82.217605},{"c":82.165,"h":82.22,"l":82.165,"n":3,"o":82.22,"t":"2026-10-19T17:45:00Z","v":567,"vw":82.177},{"c":82.19,"h":82.19,"l":82.11,"n":2,"o":82.11,"t":"2026-10-19T18:15:00Z","v":1382,"vw":82.121577},{"c":82.09,"h":82.09,"l":82.09,"n":3,"o":82.09,"t":"2026-10-19T18:30:00Z","v":125,"vw":82.09},{"c":82.23,"h":82.23,"l":82.22,"n":3,"o":82.22,"t":"2026-10-19T18:45:00Z","v":18215,"vw":82.223512},{"c":82.19,"h":82.23,"l":82.18,"n":13,"o":82.23,"t":"2026-10-19T19:00:00Z","v":3552,"vw":82.221032},{"c":82.23,"h":82.2797,"l":82.2,"n":14,"o":82.2,"t":"2026-10-19T19:15:00Z","v":1989,"vw":82.254891},{"c":82.315,"h":82.315,"l":82.275,"n":5,"o":82.275,"t":"2026-10-19T19:30:00Z","v":350,"vw":82.297915},{"c":81.98,"h":82.26,"l":81.98,"n":21,"o":82.22,"t":"2026-10-19T19:45:00Z","v":2590,"vw":82.193083},{"c":81.28,"h":81.28,"l":81.28,"n":1,"o":81.28,"t":"2026-10-20T11:15:00Z","v":141,"vw":81.28},{"c":82.2699,"h":82.2699,"l":81.99,"n":39,"o":81.99,"t":"2026-10-20T13:30:00Z","v":3106,"vw":82.006025},{"c":82.09,"h":82.16,"l":82.09,"n":2,"o":82.16,"t":"2026-10-20T13:45:00Z","v":2872,"vw":82.126999},{"c":82.715,"h":82.715,"l":82.5701,"n":6,"o":82.58,"t":"2026-10-20T14:00:00Z","v":1666,"vw":82.585621},{"c":82.78,"h":82.78,"l":82.78,"n":2,"o":82.78,"t":"2026-10-20T14:15:00Z","v":101,"vw":82.78},{"c":83.02,"h":83.02,"l":83.02,"n":1,"o":83.02,"t":"2026-10-20T14:30:00Z","v":100,"vw":83.02},{"c":82.84,"h":82.94,"l":82.8066,"n":10,"o":82.88,"t":"2026-10-20T15:15:00Z","v":2849,"vw":82.842291},{"c":82.895,"h":82.895,"l":82.75,"n":4,"o":82.75,"t":"2026-10-20T15:30:00Z","v":545,"vw":82.780533},{"c":82.87,"h":82.8772,"l":82.87,"n":4,"o":82.8772,"t":"2026-10-20T15:45:00Z","v":280,"vw":82.874543},{"c":82.9,"h":82.9429,"l":82.9,"n":22,"o":82.91,"t":"2026-10-20T16:00:00Z","v":2144,"vw":82.91937},{"c":82.8201,"h":82.85,"l":82.8201,"n":3,"o":82.85,"t":"2026-10-20T16:15:00Z","v":522,"vw":82.825895},{"c":82.76,"h":82.9494,"l":82.76,"n":10,"o":82.81,"t":"2026-10-20T16:45:00Z","v":1666,"vw":82.893889},{"c":82.79,"h":82.79,"l":82.79,"n":3,"o":82.79,"t":"2026-10-20T17:00:00Z","v":139,"vw":82.79},{"c":82.9695,"h":82.9695,"l":82.825,"n":4,"o":82.825,"t":"2026-10-20T17:15:00Z","v":922,"vw":82.934671},{"c":82.9468,"h":82.96,"l":82.9,"n":11,"o":82.935,"t":"2026-10-20T17:30:00Z","v":1625,"vw":82.92585},{"c":82.96,"h":82.965,"l":82.96,"n":5,"o":82.965,"t":"2026-10-20T17:45:00Z","v":218,"vw":82.962512},{"c":82.995,"h":83,"l":82.94,"n":6,"o":83,"t":"2026-10-20T18:00:00Z","v":417,"vw":82.979143},{"c":83.0109,"h":83.0109,"l":83.0109,"n":3,"o":83.0109,"t":"2026-10-20T18:15:00Z","v":1041,"vw":83.0109},{"c":82.9399,"h":82.9399,"l":82.82,"n":2,"o":82.82,"t":"2026-10-20T18:30:00Z","v":1351,"vw":82.931025},{"c":82.935,"h":82.935,"l":82.78,"n":16,"o":82.78,"t":"2026-10-20T18:45:00Z","v":68827,"vw":82.883889},{"c":82.915,"h":82.915,"l":82.915,"n":6,"o":82.915,"t":"2026-10-20T19:00:00Z","v":478,"vw":82.915},{"c":82.83,"h":82.87,"l":82.78,"n":23,"o":82.87,"t":"2026-10-20T19:15:00Z","v":1980,"vw":82.820674},{"c":82.82,"h":82.82,"l":82.7199,"n":9,"o":82.7199,"t":"2026-10-20T19:30:00Z","v":1097,"vw":82.740391},{"c":82.74,"h":82.8887,"l":82.74,"n":41,"o":82.8213,"t":"2026-10-20T19:45:00Z","v":4930,"vw":82.823516},{"c":82.83,"h":82.83,"l":82.83,"n":6,"o":82.83,"t":"2026-10-20T20:00:00Z","v":634,"vw":82.83},{"c":83.25,"h":83.25,"l":82.95,"n":11,"o":82.95,"t":"2026-10-21T13:30:00Z","v":2670,"vw":82.96319},{"c":83.23,"h":83.25,"l":83.23,"n":2,"o":83.25,"t":"2026-10-21T13:45:00Z","v":686,"vw":83.234052},{"c":83.1002,"h":83.145,"l":83.1002,"n":6,"o":83.145,"t":"2026-10-21T14:00:00Z","v":356,"vw":83.124389},{"c":83.2,"h":83.2,"l":83.2,"n":3,"o":83.2,"t":"2026-10-21T14:30:00Z","v":201,"vw":83.2},{"c":83.275,"h":83.35,"l":83.275,"n":4,"o":83.35,"t":"2026-10-21T14:45:00Z","v":470,"vw":83.291221},{"c":83.36,"h":83.395,"l":83.3101,"n":69,"o":83.33,"t":"2026-10-21T15:15:00Z","v":3222,"vw":83.343432},{"c":83.5,"h":83.6,"l":83.5,"n":6,"o":83.53,"t":"2026-10-21T15:30:00Z","v":1374,"vw":83.573055},{"c":83.6,"h":83.6,"l":83.5501,"n":5,"o":83.5501,"t":"2026-10-21T15:45:00Z","v":527,"vw":83.582348},{"c":83.52,"h":83.52,"l":83.52,"n":1,"o":83.52,"t":"2026-10-21T16:00:00Z","v":100,"vw":83.52},{"c":83.5434,"h":83.5434,"l":83.5434,"n":2,"o":83.5434,"t":"2026-10-21T16:15:00Z","v":183,"vw":83.5434},{"c":83.55,"h":83.615,"l":83.4609,"n":7,"o":83.4609,"t":"2026-10-21T16:30:00Z","v":832,"vw":83.556526},{"c":83.64,"h":83.64,"l":83.53,"n":2,"o":83.53,"t":"2026-10-21T16:45:00Z","v":6009,"vw":83.621529},{"c":83.73,"h":83.73,"l":83.71,"n":3,"o":83.71,"t":"2026-10-21T17:00:00Z","v":328,"vw":83.723846},{"c":83.7001,"h":83.755,"l":83.7001,"n":7,"o":83.725,"t":"2026-10-21T17:30:00Z","v":1580,"vw":83.742724},{"c":83.71,"h":83.745,"l":83.71,"n":9,"o":83.745,"t":"2026-10-21T17:45:00Z","v":1105,"vw":83.722727},{"c":83.73,"h":83.75,"l":83.72,"n":8,"o":83.75,"t":"2026-10-21T18:00:00Z","v":744,"vw":83.726552},{"c":83.745,"h":83.75,"l":83.745,"n":4,"o":83.75,"t":"2026-10-21T18:15:00Z","v":349,"vw":83.747941},{"c":83.78,"h":83.7999,"l":83.75,"n":9,"o":83.75,"t":"2026-10-21T18:30:00Z","v":17399,"vw":83.780056},{"c":83.66,"h":83.66,"l":83.66,"n":2,"o":83.66,"t":"2026-10-21T18:45:00Z","v":109,"vw":83.66},{"c":83.375,"h":83.43,"l":83.34,"n":12,"o":83.37,"t":"2026-10-21T19:00:00Z","v":1723,"vw":83.376295},{"c":83.41,"h":83.41,"l":83.41,"n":3,"o":83.41,"t":"2026-10-21T19:15:00Z","v":145,"vw":83.41},{"c":83.6694,"h":83.6694,"l":83.6694,"n":3,"o":83.6694,"t":"2026-10-21T19:30:00Z","v":340,"vw":83.6694},{"c":83.55,"h":83.55,"l":83.53,"n":8,"o":83.54,"t":"2026-10-21T19:45:00Z","v":961,"vw":83.53833},{"c":83.541,"h":83.541,"l":83.53,"n":4,"o":83.53,"t":"2026-10-21T20:00:00Z","v":4205,"vw":83.530523},{"c":83.35,"h":84,"l":83.35,"n":9,"o":83.5,"t":"2026-10-22T10:30:00Z","v":2061,"vw":83.553577},{"c":82.6,"h":82.6,"l":82.6,"n":4,"o":82.6,"t":"2026-10-22T13:00:00Z","v":203,"vw":82.6},{"c":83.03,"h":83.03,"l":82.73,"n":25,"o":82.91,"t":"2026-10-22T13:30:00Z","v":2085,"vw":82.838063},{"c":83.0999,"h":83.0999,"l":82.8764,"n":7,"o":82.8764,"t":"2026-10-22T13:45:00Z","v":1276,"vw":82.909727},{"c":83.0425,"h":83.08,"l":82.9751,"n":7,"o":83.08,"t":"2026-10-22T14:00:00Z","v":2265,"vw":82.983195},{"c":82.7049,"h":82.7049,"l":82.7049,"n":2,"o":82.7049,"t":"2026-10-22T14:15:00Z","v":440,"vw":82.7049},{"c":82.51,"h":82.63,"l":82.51,"n":12,"o":82.54,"t":"2026-10-22T14:30:00Z","v":1306,"vw":82.565331},{"c":82.645,"h":82.645,"l":82.54,"n":13,"o":82.54,"t":"2026-10-22T14:45:00Z","v":818,"vw":82.611514},{"c":82.505,"h":82.6481,"l":82.505,"n":8,"o":82.638,"t":"2026-10-22T15:00:00Z","v":354,"vw":82.600758},{"c":82.76,"h":82.76,"l":82.72,"n":5,"o":82.72,"t":"2026-10-22T15:15:00Z","v":615,"vw":82.74214},{"c":82.545,"h":82.66,"l":82.545,"n":16,"o":82.6,"t":"2026-10-22T15:30:00Z","v":3579,"vw":82.583233},{"c":82.68,"h":82.68,"l":82.565,"n":7,"o":82.565,"t":"2026-10-22T15:45:00Z","v":3236,"vw":82.583186},{"c":82.75,"h":82.76,"l":82.6501,"n":11,"o":82.76,"t":"2026-10-22T16:00:00Z","v":749,"vw":82.69322},{"c":82.8,"h":82.85,"l":82.8,"n":7,"o":82.85,"t":"2026-10-22T16:15:00Z","v":348,"vw":82.821154},{"c":82.45,"h":82.8,"l":82.4,"n":62,"o":82.8,"t":"2026-10-22T16:30:00Z","v":13865,"vw":82.638109},{"c":82.51,"h":82.51,"l":82.35,"n":7,"o":82.35,"t":"2026-10-22T16:45:00Z","v":546,"vw":82.453925},{"c":82.42,"h":82.42,"l":82.42,"n":3,"o":82.42,"t":"2026-10-22T17:00:00Z","v":107,"vw":82.42},{"c":82.45,"h":82.45,"l":82.3562,"n":10,"o":82.3562,"t":"2026-10-22T17:15:00Z","v":760,"vw":82.380734},{"c":82.55,"h":82.57,"l":82.48,"n":19,"o":82.48,"t":"2026-10-22T17:30:00Z","v":2271,"vw":82.543803},{"c":82.39,"h":82.39,"l":82.16,"n":6,"o":82.16,"t":"2026-10-22T18:00:00Z","v":522,"vw":82.278},{"c":82.3523,"h":82.56,"l":82.3523,"n":8,"o":82.559,"t":"2026-10-22T18:15:00Z","v":1171,"vw":82.474465},{"c":82.315,"h":82.34,"l":82.26,"n":6,"o":82.335,"t":"2026-10-22T18:30:00Z","v":15438,"vw":82.335891},{"c":82.3873,"h":82.3873,"l":82.2801,"n":3,"o":82.3001,"t":"2026-10-22T18:45:00Z","v":1416,"vw":82.295263},{"c":82.39,"h":82.39,"l":82.29,"n":12,"o":82.29,"t":"2026-10-22T19:00:00Z","v":814,"vw":82.313931},{"c":82.41,"h":82.41,"l":82.29,"n":2,"o":82.29,"t":"2026-10-22T19:15:00Z","v":200,"vw":82.35},{"c":82.26,"h":82.42,"l":82.23,"n":12,"o":82.4,"t":"2026-10-22T19:30:00Z","v":3687,"vw":82.376665},{"c":82.27,"h":82.425,"l":82.235,"n":15,"o":82.235,"t":"2026-10-22T19:45:00Z","v":1201,"vw":82.302911},{"c":82.38,"h":82.38,"l":82.38,"n":7,"o":82.38,"t":"2026-10-22T20:00:00Z","v":619,"vw":82.38}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.28570206903195106,"strike":90.70479448258146,"iv":0.24987536100825458,"gamma":0.029184391285875695,"theta":-0.01872162999468655,"vega":0.03963583980543961,"rho":0.005741782646245322,"breakevenPct":10.452168671538502},{"delta":0.15,"premium":0.505030386701852,"strike":90.11991896879506,"iv":0.28524383398358377,"gamma":0.03485282868745034,"theta":-0.02825064344084717,"vega":0.05347614790809342,"rho":0.008711555076126025,"breakevenPct":10.008435731363093},{"delta":0.2,"premium":0.6281614576825865,"strike":87.95784723089885,"iv":0.25163594118951865,"gamma":0.048130872503875724,"theta":-0.03026637089157603,"vega":0.0647147843046034,"rho":0.01162039605459491,"breakevenPct":7.533392435762852},{"delta":0.25,"premium":0.7524968994639692,"strike":86.47503100536031,"iv":0.22560610548364304,"gamma":0.06099247984465653,"theta":-0.031169792885550753,"vega":0.07333084902026646,"rho":0.014535135829193854,"breakevenPct":5.884350454994272},{"delta":0.3,"premium":0.8974742068346527,"strike":85.44300453237341,"iv":0.21034934985099177,"gamma":0.07141181096201389,"theta":-0.032211573157197707,"vega":0.08013120732519503,"rho":0.017477086658763272,"breakevenPct":4.807573123583474},{"delta":0.35,"premium":1.0912802285955856,"strike":84.66777077544118,"iv":0.20537375039596426,"gamma":0.07751957765637502,"theta":-0.03367177549139845,"vega":0.08535777012431238,"rho":0.020504356959687893,"breakevenPct":4.101785632479693},{"delta":0.4,"premium":1.3222286193114101,"strike":84.00791823053883,"iv":0.2064866452616122,"gamma":0.0805634732528424,"theta":-0.035379507219265596,"vega":0.08964851110819343,"rho":0.023603108736776325,"breakevenPct":3.581144513049582},{"delta":0.45,"premium":1.6236698911729142,"strike":83.40266021765417,"iv":0.21187605804111245,"gamma":0.08000266021765418,"theta":-0.037251753325272065,"vega":0.0914322853688029,"rho":0.026640797688123323,"breakevenPct":3.212345361528397},{"delta":0.5,"premium":1.9665254237288137,"strike":82.78226857887874,"iv":0.2191361147327249,"gamma":0.07818474576271187,"theta":-0.039131421121251626,"vega":0.09238226857887875,"rho":0.029664822347383612,"breakevenPct":2.875447927418752},{"delta":0.55,"premium":2.3902542372881355,"strike":82.13037809647979,"iv":0.23002268578878748,"gamma":0.07394745762711864,"theta":-0.041021903520208604,"vega":0.0917303780964798,"rho":0.032663079111046225,"breakevenPct":2.5984854743480543},{"delta":0.6,"premium":2.8336800573888086,"strike":81.4261119081779,"iv":0.23587288378766139,"gamma":0.07028794835007174,"theta":-0.04134261119081779,"vega":0.08936183644189384,"rho":0.0356395340282325,"breakevenPct":2.281854777332743},{"delta":0.65,"premium":3.376493848857645,"strike":80.6432337434095,"iv":0.24462934973637962,"gamma":0.06516748681898067,"theta":-0.04151405975395431,"vega":0.08577346221441125,"rho":0.03856149425081108,"breakevenPct":1.9904437876512946},{"delta":0.7,"premium":4.049416517055655,"strike":79.75942549371634,"iv":0.2566307001795332,"gamma":0.05818438061041293,"theta":-0.04137073608617595,"vega":0.08054380610412927,"rho":0.041408679266283215,"breakevenPct":1.7344525500995343},{"delta":0.75,"premium":4.733913043478261,"strike":78.83260869565217,"iv":0.2616060869565217,"gamma":0.05222826086956522,"theta":-0.03933173913043478,"vega":0.07369434782608694,"rho":0.04422690333580235,"breakevenPct":1.440303155050298},{"delta":0.8,"premium":5.665909090909092,"strike":77.68716577540107,"iv":0.2718847593582888,"gamma":0.044304010695187156,"theta":-0.03684304812834224,"vega":0.06485374331550801,"rho":0.0468862402140723,"breakevenPct":1.1812027995996222},{"delta":0.85,"premium":8.124033149171268,"strike":75.13259668508287,"iv":0.34144419889502753,"gamma":0.029409944751381232,"theta":-0.038513259668508285,"vega":0.054156906077348084,"rho":0.04845242151481168,"breakevenPct":1.0641294419205487}],"put":[{"delta":0.15,"premium":0.6719205457724395,"strike":74.87682183089758,"iv":0.35760970285839816,"gamma":0.028224328082403296,"theta":-0.031896247878768505,"vega":0.053898765932260805,"rho":-0.010832355949630534,"breakevenPct":9.923644956148161},{"delta":0.2,"premium":0.7729600950853651,"strike":77.4592019017073,"iv":0.2887842557208817,"gamma":0.04205065723492493,"theta":-0.030292716288620684,"vega":0.06466546447192145,"rho":-0.01443337790340083,"breakevenPct":6.911578287664552},{"delta":0.25,"premium":0.8871528950224873,"strike":79.06076447511244,"iv":0.24827187684648738,"gamma":0.055332212377356284,"theta":-0.02905560047475234,"vega":0.0734389346634181,"rho":-0.01802070638609713,"breakevenPct":5.106079655146938},{"delta":0.3,"premium":1.074251605159452,"strike":79.99625802579726,"iv":0.23455486803524497,"gamma":0.06386586538795759,"theta":-0.029896635858465147,"vega":0.08077067304646779,"rho":-0.021392624568163196,"breakevenPct":4.197612987815235},{"delta":0.35,"premium":1.2735645933014352,"strike":80.79425837320574,"iv":0.2247306220095694,"gamma":0.07088947368421053,"theta":-0.029979425837320575,"vega":0.08580382775119616,"rho":-0.02492660994787603,"breakevenPct":3.4708742657146066},{"delta":0.4,"premium":1.4886024423337858,"strike":81.50339213025781,"iv":0.21681370420624152,"gamma":0.07647544097693351,"theta":-0.02964762550881954,"vega":0.08931492537313433,"rho":-0.028453080951885135,"breakevenPct":2.87109773255157},{"delta":0.45,"premium":1.7145783132530124,"strike":82.16144578313254,"iv":0.20977253012048191,"gamma":0.0810556626506024,"theta":-0.028960963855421684,"vega":0.09166144578313253,"rho":-0.03197207859889761,"breakevenPct":2.3466041880559376},{"delta":0.5,"premium":1.955542168674699,"strike":82.76385542168674,"iv":0.2033267469879518,"gamma":0.08424843373493976,"theta":-0.02769590361445783,"vega":0.09226385542168675,"rho":-0.03547841857936035,"breakevenPct":1.9078498992327582},{"delta":0.55,"premium":2.2205948372615043,"strike":83.34118967452301,"iv":0.19766105499438832,"gamma":0.08577295173961841,"theta":-0.02603995510662177,"vega":0.09137407407407407,"rho":-0.03897527634561481,"breakevenPct":1.5287753856985777},{"delta":0.6,"premium":2.501178451178451,"strike":83.9023569023569,"iv":0.1924983164983165,"gamma":0.08622188552188552,"theta":-0.024131986531986536,"vega":0.08952222222222223,"rho":-0.04246602057902446,"breakevenPct":1.1881786220217792},{"delta":0.65,"premium":2.805075187969925,"strike":84.44360902255639,"iv":0.18654285714285715,"gamma":0.08479172932330827,"theta":-0.021448872180451127,"vega":0.0853406015037594,"rho":-0.04594174093639909,"breakevenPct":0.9000560395891328},{"delta":0.7,"premium":3.1138829215896884,"strike":84.98066595059076,"iv":0.18042040816326532,"gamma":0.0829657357679914,"theta":-0.01860247046186896,"vega":0.08066820622986037,"rho":-0.04941429645790193,"breakevenPct":0.6229873403725679},{"delta":0.75,"premium":3.5200819672131147,"strike":85.56440281030444,"iv":0.17574121779859486,"gamma":0.07708665105386417,"theta":-0.015226463700234191,"vega":0.07310632318501172,"rho":-0.05289413470817163,"breakevenPct":0.40747651967548215},{"delta":0.8,"premium":3.923305084745763,"strike":86.13559322033899,"iv":0.16947966101694914,"gamma":0.07038983050847457,"theta":-0.011479661016949149,"vega":0.06449830508474576,"rho":-0.0563551814314756,"breakevenPct":0.22662650552832822},{"delta":0.85,"premium":4.307309322033897,"strike":86.66525423728814,"iv":0.1584627118644068,"gamma":0.061756355932203404,"theta":-0.006712711864406785,"vega":0.05316355932203391,"rho":-0.05976082486926862,"breakevenPct":0.13982845103921598},{"delta":0.9,"premium":6.521428571428575,"strike":88.97142857142858,"iv":0.19723714285714292,"gamma":0.04013428571428569,"theta":-0.004948571428571431,"vega":0.04061142857142856,"rho":-0.0644061451706412,"breakevenPct":0.08497208060209686}]},"raw":{"call":[{"delta":0.1,"premium":0.28570206903195106,"strike":90.70479448258146,"iv":0.24987536100825458,"gamma":0.029184391285875695,"theta":-0.01872162999468655,"vega":0.03963583980543961,"rho":0.005741782646245322,"breakevenPct":10.452168671538502},{"delta":0.15,"premium":0.505030386701852,"strike":90.11991896879506,"iv":0.28524383398358377,"gamma":0.03485282868745034,"theta":-0.02825064344084717,"vega":0.05347614790809342,"rho":0.008711555076126025,"breakevenPct":10.008435731363093},{"delta":0.2,"premium":0.6281614576825865,"strike":87.95784723089885,"iv":0.25163594118951865,"gamma":0.048130872503875724,"theta":-0.03026637089157603,"vega":0.0647147843046034,"rho":0.01162039605459491,"breakevenPct":7.533392435762852},{"delta":0.25,"premium":0.7524968994639692,"strike":86.47503100536031,"iv":0.22560610548364304,"gamma":0.06099247984465653,"theta":-0.031169792885550753,"vega":0.07333084902026646,"rho":0.014535135829193854,"breakevenPct":5.884350454994272},{"delta":0.3,"premium":0.8974742068346527,"strike":85.44300453237341,"iv":0.21034934985099177,"gamma":0.07141181096201389,"theta":-0.032211573157197707,"vega":0.08013120732519503,"rho":0.017477086658763272,"breakevenPct":4.807573123583474},{"delta":0.35,"premium":1.0912802285955856,"strike":84.66777077544118,"iv":0.20537375039596426,"gamma":0.07751957765637502,"theta":-0.03367177549139845,"vega":0.08535777012431238,"rho":0.020504356959687893,"breakevenPct":4.101785632479693},{"delta":0.4,"premium":1.3222286193114101,"strike":84.00791823053883,"iv":0.2064866452616122,"gamma":0.0805634732528424,"theta":-0.035379507219265596,"vega":0.08964851110819343,"rho":0.023603108736776325,"breakevenPct":3.581144513049582},{"delta":0.45,"premium":1.6236698911729142,"strike":83.40266021765417,"iv":0.21187605804111245,"gamma":0.08000266021765418,"theta":-0.037251753325272065,"vega":0.0914322853688029,"rho":0.026640797688123323,"breakevenPct":3.212345361528397},{"delta":0.5,"premium":1.9665254237288137,"strike":82.78226857887874,"iv":0.2191361147327249,"gamma":0.07818474576271187,"theta":-0.039131421121251626,"vega":0.09238226857887875,"rho":0.029664822347383612,"breakevenPct":2.875447927418752},{"delta":0.55,"premium":2.3902542372881355,"strike":82.13037809647979,"iv":0.23002268578878748,"gamma":0.07394745762711864,"theta":-0.041021903520208604,"vega":0.0917303780964798,"rho":0.032663079111046225,"breakevenPct":2.5984854743480543},{"delta":0.6,"premium":2.8336800573888086,"strike":81.4261119081779,"iv":0.23587288378766139,"gamma":0.07028794835007174,"theta":-0.04134261119081779,"vega":0.08936183644189384,"rho":0.0356395340282325,"breakevenPct":2.281854777332743},{"delta":0.65,"premium":3.376493848857645,"strike":80.6432337434095,"iv":0.24462934973637962,"gamma":0.06516748681898067,"theta":-0.04151405975395431,"vega":0.08577346221441125,"rho":0.03856149425081108,"breakevenPct":1.9904437876512946},{"delta":0.7,"premium":4.049416517055655,"strike":79.75942549371634,"iv":0.2566307001795332,"gamma":0.05818438061041293,"theta":-0.04137073608617595,"vega":0.08054380610412927,"rho":0.041408679266283215,"breakevenPct":1.7344525500995343},{"delta":0.75,"premium":4.733913043478261,"strike":78.83260869565217,"iv":0.2616060869565217,"gamma":0.05222826086956522,"theta":-0.03933173913043478,"vega":0.07369434782608694,"rho":0.04422690333580235,"breakevenPct":1.440303155050298},{"delta":0.8,"premium":5.665909090909092,"strike":77.68716577540107,"iv":0.2718847593582888,"gamma":0.044304010695187156,"theta":-0.03684304812834224,"vega":0.06485374331550801,"rho":0.0468862402140723,"breakevenPct":1.1812027995996222},{"delta":0.85,"premium":8.124033149171268,"strike":75.13259668508287,"iv":0.34144419889502753,"gamma":0.029409944751381232,"theta":-0.038513259668508285,"vega":0.054156906077348084,"rho":0.04845242151481168,"breakevenPct":1.0641294419205487}],"put":[{"delta":0.15,"premium":0.6719205457724395,"strike":74.87682183089758,"iv":0.35760970285839816,"gamma":0.028224328082403296,"theta":-0.031896247878768505,"vega":0.053898765932260805,"rho":-0.010832355949630534,"breakevenPct":9.923644956148161},{"delta":0.2,"premium":0.7729600950853651,"strike":77.4592019017073,"iv":0.2887842557208817,"gamma":0.04205065723492493,"theta":-0.030292716288620684,"vega":0.06466546447192145,"rho":-0.01443337790340083,"breakevenPct":6.911578287664552},{"delta":0.25,"premium":0.8871528950224873,"strike":79.06076447511244,"iv":0.24827187684648738,"gamma":0.055332212377356284,"theta":-0.02905560047475234,"vega":0.0734389346634181,"rho":-0.01802070638609713,"breakevenPct":5.106079655146938},{"delta":0.3,"premium":1.074251605159452,"strike":79.99625802579726,"iv":0.23455486803524497,"gamma":0.06386586538795759,"theta":-0.029896635858465147,"vega":0.08077067304646779,"rho":-0.021392624568163196,"breakevenPct":4.197612987815235},{"delta":0.35,"premium":1.2735645933014352,"strike":80.79425837320574,"iv":0.2247306220095694,"gamma":0.07088947368421053,"theta":-0.029979425837320575,"vega":0.08580382775119616,"rho":-0.02492660994787603,"breakevenPct":3.4708742657146066},{"delta":0.4,"premium":1.4886024423337858,"strike":81.50339213025781,"iv":0.21681370420624152,"gamma":0.07647544097693351,"theta":-0.02964762550881954,"vega":0.08931492537313433,"rho":-0.028453080951885135,"breakevenPct":2.87109773255157},{"delta":0.45,"premium":1.7145783132530124,"strike":82.16144578313254,"iv":0.20977253012048191,"gamma":0.0810556626506024,"theta":-0.028960963855421684,"vega":0.09166144578313253,"rho":-0.03197207859889761,"breakevenPct":2.3466041880559376},{"delta":0.5,"premium":1.955542168674699,"strike":82.76385542168674,"iv":0.2033267469879518,"gamma":0.08424843373493976,"theta":-0.02769590361445783,"vega":0.09226385542168675,"rho":-0.03547841857936035,"breakevenPct":1.9078498992327582},{"delta":0.55,"premium":2.2205948372615043,"strike":83.34118967452301,"iv":0.19766105499438832,"gamma":0.08577295173961841,"theta":-0.02603995510662177,"vega":0.09137407407407407,"rho":-0.03897527634561481,"breakevenPct":1.5287753856985777},{"delta":0.6,"premium":2.501178451178451,"strike":83.9023569023569,"iv":0.1924983164983165,"gamma":0.08622188552188552,"theta":-0.024131986531986536,"vega":0.08952222222222223,"rho":-0.04246602057902446,"breakevenPct":1.1881786220217792},{"delta":0.65,"premium":2.805075187969925,"strike":84.44360902255639,"iv":0.18654285714285715,"gamma":0.08479172932330827,"theta":-0.021448872180451127,"vega":0.0853406015037594,"rho":-0.04594174093639909,"breakevenPct":0.9000560395891328},{"delta":0.7,"premium":3.1138829215896884,"strike":84.98066595059076,"iv":0.18042040816326532,"gamma":0.0829657357679914,"theta":-0.01860247046186896,"vega":0.08066820622986037,"rho":-0.04941429645790193,"breakevenPct":0.6229873403725679},{"delta":0.75,"premium":3.5200819672131147,"strike":85.56440281030444,"iv":0.17574121779859486,"gamma":0.07708665105386417,"theta":-0.015226463700234191,"vega":0.07310632318501172,"rho":-0.05289413470817163,"breakevenPct":0.40747651967548215},{"delta":0.8,"premium":3.923305084745763,"strike":86.13559322033899,"iv":0.16947966101694914,"gamma":0.07038983050847457,"theta":-0.011479661016949149,"vega":0.06449830508474576,"rho":-0.0563551814314756,"breakevenPct":0.22662650552832822},{"delta":0.85,"premium":4.307309322033897,"strike":86.66525423728814,"iv":0.1584627118644068,"gamma":0.061756355932203404,"theta":-0.006712711864406785,"vega":0.05316355932203391,"rho":-0.05976082486926862,"breakevenPct":0.13982845103921598},{"delta":0.9,"premium":6.521428571428575,"strike":88.97142857142858,"iv":0.19723714285714292,"gamma":0.04013428571428569,"theta":-0.004948571428571431,"vega":0.04061142857142856,"rho":-0.0644061451706412,"breakevenPct":0.08497208060209686}]}},"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"}}