{"symbol":"CCJ","url":"https://intraalpha.com/companies/CCJ","capturedAt":"2026-10-16T00:26:55.134Z","state":"ready","quote":{"symbol":"CCJ","last_price":84.36,"prev_close":81.47,"regular_close":83.23,"change":2.89,"change_pct":3.5473,"regular_change":1.76,"regular_change_pct":2.1603,"extended_change":1.13,"extended_change_pct":1.3577,"bid":83.5,"ask":84.88,"bid_size":1100,"ask_size":1000,"volume":4979828,"vwap":81.699608,"open":79.7,"high":83.69,"low":78.55,"close":83.23,"trade_count":63879,"last_trade_at":"2026-10-15T23:46:32.084179567Z","last_quote_at":"2026-10-16T00:00:00.24009279Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:26:31.168250768-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"CCJ","fetched_at":"2026-10-16T00:21:39.001431+00:00","name":"Cameco Corp","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"URANIUM","country":"USA","description":"Cameco Corporation produces and sells uranium. The company is headquartered in Saskatoon, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":35482874000,"ebitda":798453000,"pe_ratio":148.13,"peg_ratio":1.916,"book_value":11.52,"dividend_per_share":0.24,"dividend_yield":0.0028,"eps":0.55,"revenue_ttm":3474622000,"gross_profit_ttm":1220044000,"profit_margin":0.102,"operating_margin_ttm":0.0911,"return_on_assets_ttm":0.0298,"return_on_equity_ttm":0.0511,"quarterly_earnings_growth":-0.921,"quarterly_revenue_growth":-0.072,"analyst_target_price":127.4,"analyst_number":8,"beta":1.141,"fifty_two_week_high":135.24,"fifty_two_week_low":77.55,"fifty_day_ma":94.46,"two_hundred_day_ma":105.55,"shares_outstanding":435533000,"forward_pe":51.81,"price_to_sales":10.21,"price_to_book":8.08,"ev_to_revenue":16.02,"ev_to_ebitda":65.59},"optionObservedAt":"2026-10-15T19:53:42.310Z","bars":[{"c":87.91,"h":88.1288,"l":87.66,"n":50,"o":88.1288,"t":"2026-10-09T08:00:00Z","v":1467,"vw":87.860524},{"c":88.23,"h":88.23,"l":88.07,"n":2,"o":88.07,"t":"2026-10-09T08:10:00Z","v":752,"vw":88.208723},{"c":88.3,"h":88.35,"l":88.3,"n":7,"o":88.34,"t":"2026-10-09T08:40:00Z","v":419,"vw":88.3275},{"c":88.34,"h":88.34,"l":88.34,"n":1,"o":88.34,"t":"2026-10-09T09:15:00Z","v":128,"vw":88.34},{"c":88.39,"h":88.39,"l":88.39,"n":2,"o":88.39,"t":"2026-10-09T09:25:00Z","v":103,"vw":88.39},{"c":88.1,"h":88.12,"l":88.1,"n":19,"o":88.12,"t":"2026-10-09T09:50:00Z","v":1562,"vw":88.102667},{"c":89.33,"h":89.33,"l":89.33,"n":1,"o":89.33,"t":"2026-10-09T10:25:00Z","v":100,"vw":89.33},{"c":88.5,"h":88.67,"l":88.5,"n":3,"o":88.67,"t":"2026-10-09T10:35:00Z","v":201,"vw":88.585},{"c":88.12,"h":88.12,"l":88.12,"n":2,"o":88.12,"t":"2026-10-09T11:45:00Z","v":160,"vw":88.12},{"c":88.11,"h":88.11,"l":88.11,"n":4,"o":88.11,"t":"2026-10-09T11:50:00Z","v":210,"vw":88.11},{"c":88.5,"h":88.5,"l":88.34,"n":9,"o":88.34,"t":"2026-10-09T12:00:00Z","v":467,"vw":88.405722},{"c":88.65,"h":88.65,"l":88.65,"n":1,"o":88.65,"t":"2026-10-09T12:05:00Z","v":500,"vw":88.65},{"c":88.45,"h":88.45,"l":88.42,"n":11,"o":88.42,"t":"2026-10-09T12:20:00Z","v":863,"vw":88.430519},{"c":88.45,"h":88.6101,"l":88.45,"n":3,"o":88.6101,"t":"2026-10-09T12:25:00Z","v":1101,"vw":88.537327},{"c":88.44,"h":88.44,"l":88.44,"n":1,"o":88.44,"t":"2026-10-09T12:30:00Z","v":1125,"vw":88.44},{"c":88.39,"h":88.39,"l":88.39,"n":1,"o":88.39,"t":"2026-10-09T12:35:00Z","v":114,"vw":88.39},{"c":88.25,"h":88.25,"l":88.25,"n":1,"o":88.25,"t":"2026-10-09T12:50:00Z","v":250,"vw":88.25},{"c":88.2,"h":88.2,"l":88.2,"n":19,"o":88.2,"t":"2026-10-09T13:00:00Z","v":1108,"vw":88.2},{"c":88.39,"h":88.39,"l":88.39,"n":3,"o":88.39,"t":"2026-10-09T13:05:00Z","v":115,"vw":88.39},{"c":88.1599,"h":88.1599,"l":88.1599,"n":1,"o":88.1599,"t":"2026-10-09T13:15:00Z","v":200,"vw":88.1599},{"c":88.17,"h":88.42,"l":88.17,"n":4,"o":88.42,"t":"2026-10-09T13:20:00Z","v":402,"vw":88.2325},{"c":87.94,"h":88.12,"l":87.94,"n":89,"o":88,"t":"2026-10-09T13:25:00Z","v":4455,"vw":88.003036},{"c":86.99,"h":87.9,"l":86.614,"n":723,"o":87.8,"t":"2026-10-09T13:30:00Z","v":63031,"vw":87.473409},{"c":87.14,"h":87.2812,"l":86.4529,"n":328,"o":86.78,"t":"2026-10-09T13:35:00Z","v":22078,"vw":86.853905},{"c":87.18,"h":87.5662,"l":87.14,"n":354,"o":87.14,"t":"2026-10-09T13:40:00Z","v":33353,"vw":87.378046},{"c":87.08,"h":87.18,"l":86.83,"n":336,"o":87.18,"t":"2026-10-09T13:45:00Z","v":18353,"vw":86.970379},{"c":86.93,"h":87.14,"l":86.93,"n":246,"o":86.96,"t":"2026-10-09T13:50:00Z","v":9837,"vw":87.044271},{"c":87.3,"h":87.45,"l":86.9273,"n":324,"o":86.93,"t":"2026-10-09T13:55:00Z","v":19294,"vw":87.211137},{"c":87.195,"h":87.3,"l":87.035,"n":318,"o":87.235,"t":"2026-10-09T14:00:00Z","v":34506,"vw":87.123672},{"c":87.09,"h":87.3025,"l":87.04,"n":334,"o":87.19,"t":"2026-10-09T14:05:00Z","v":44904,"vw":87.231093},{"c":86.81,"h":87.11,"l":86.8,"n":490,"o":87.05,"t":"2026-10-09T14:10:00Z","v":27531,"vw":86.943267},{"c":86.91,"h":86.95,"l":86.61,"n":381,"o":86.85,"t":"2026-10-09T14:15:00Z","v":23135,"vw":86.817497},{"c":86.81,"h":86.93,"l":86.74,"n":310,"o":86.895,"t":"2026-10-09T14:20:00Z","v":23534,"vw":86.788737},{"c":87.1147,"h":87.12,"l":86.77,"n":346,"o":86.77,"t":"2026-10-09T14:25:00Z","v":13070,"vw":86.964717},{"c":87.14,"h":87.19,"l":87.021,"n":317,"o":87.0848,"t":"2026-10-09T14:30:00Z","v":22736,"vw":87.106083},{"c":87.07,"h":87.16,"l":87.045,"n":298,"o":87.12,"t":"2026-10-09T14:35:00Z","v":9738,"vw":87.109528},{"c":87.23,"h":87.24,"l":87.01,"n":282,"o":87.07,"t":"2026-10-09T14:40:00Z","v":12651,"vw":87.12743},{"c":87.14,"h":87.26,"l":87.12,"n":253,"o":87.26,"t":"2026-10-09T14:45:00Z","v":11086,"vw":87.204268},{"c":87.625,"h":87.66,"l":87.225,"n":343,"o":87.225,"t":"2026-10-09T14:50:00Z","v":18494,"vw":87.518862},{"c":87.63,"h":87.69,"l":87.59,"n":310,"o":87.6,"t":"2026-10-09T14:55:00Z","v":15052,"vw":87.622},{"c":88.07,"h":88.14,"l":87.66,"n":471,"o":87.66,"t":"2026-10-09T15:00:00Z","v":27613,"vw":87.941902},{"c":87.95,"h":88.05,"l":87.805,"n":338,"o":88.05,"t":"2026-10-09T15:05:00Z","v":19196,"vw":87.923861},{"c":88.09,"h":88.21,"l":87.94,"n":375,"o":87.97,"t":"2026-10-09T15:10:00Z","v":18381,"vw":88.097038},{"c":88.36,"h":88.48,"l":88.01,"n":556,"o":88.11,"t":"2026-10-09T15:15:00Z","v":39257,"vw":88.269165},{"c":88.43,"h":88.48,"l":88.33,"n":446,"o":88.33,"t":"2026-10-09T15:20:00Z","v":23705,"vw":88.384915},{"c":88.1569,"h":88.4301,"l":88.06,"n":335,"o":88.4301,"t":"2026-10-09T15:25:00Z","v":13943,"vw":88.243813},{"c":88.17,"h":88.343,"l":88.17,"n":288,"o":88.19,"t":"2026-10-09T15:30:00Z","v":10672,"vw":88.28298},{"c":88.33,"h":88.34,"l":88.14,"n":238,"o":88.195,"t":"2026-10-09T15:35:00Z","v":9743,"vw":88.214832},{"c":88.22,"h":88.47,"l":88.22,"n":276,"o":88.3,"t":"2026-10-09T15:40:00Z","v":12431,"vw":88.351122},{"c":88.05,"h":88.26,"l":88.03,"n":293,"o":88.23,"t":"2026-10-09T15:45:00Z","v":14336,"vw":88.187049},{"c":87.97,"h":88.13,"l":87.97,"n":261,"o":88.075,"t":"2026-10-09T15:50:00Z","v":14702,"vw":88.048524},{"c":87.78,"h":88.01,"l":87.77,"n":212,"o":88.01,"t":"2026-10-09T15:55:00Z","v":7296,"vw":87.872918},{"c":87.82,"h":87.82,"l":87.69,"n":192,"o":87.715,"t":"2026-10-09T16:00:00Z","v":4510,"vw":87.735532},{"c":87.65,"h":87.82,"l":87.65,"n":181,"o":87.78,"t":"2026-10-09T16:05:00Z","v":9539,"vw":87.7433},{"c":87.8299,"h":87.8299,"l":87.69,"n":139,"o":87.69,"t":"2026-10-09T16:10:00Z","v":7034,"vw":87.79925},{"c":87.59,"h":87.83,"l":87.5,"n":213,"o":87.81,"t":"2026-10-09T16:15:00Z","v":11877,"vw":87.656286},{"c":87.6,"h":87.6,"l":87.49,"n":251,"o":87.5999,"t":"2026-10-09T16:20:00Z","v":13365,"vw":87.559709},{"c":87.63,"h":87.66,"l":87.5832,"n":175,"o":87.605,"t":"2026-10-09T16:25:00Z","v":5487,"vw":87.630476},{"c":87.6,"h":87.7211,"l":87.6,"n":189,"o":87.635,"t":"2026-10-09T16:30:00Z","v":7098,"vw":87.647597},{"c":87.65,"h":87.68,"l":87.63,"n":170,"o":87.63,"t":"2026-10-09T16:35:00Z","v":4134,"vw":87.653634},{"c":87.64,"h":87.7,"l":87.64,"n":138,"o":87.65,"t":"2026-10-09T16:40:00Z","v":3413,"vw":87.668037},{"c":87.755,"h":87.8,"l":87.61,"n":355,"o":87.61,"t":"2026-10-09T16:45:00Z","v":14624,"vw":87.730831},{"c":87.605,"h":87.81,"l":87.58,"n":340,"o":87.79,"t":"2026-10-09T16:50:00Z","v":28723,"vw":87.735502},{"c":87.5999,"h":87.66,"l":87.57,"n":168,"o":87.605,"t":"2026-10-09T16:55:00Z","v":6310,"vw":87.623224},{"c":87.62,"h":87.645,"l":87.56,"n":233,"o":87.6,"t":"2026-10-09T17:00:00Z","v":8722,"vw":87.610371},{"c":87.465,"h":87.6,"l":87.3,"n":287,"o":87.6,"t":"2026-10-09T17:05:00Z","v":20154,"vw":87.453411},{"c":87.405,"h":87.44,"l":87.28,"n":208,"o":87.43,"t":"2026-10-09T17:10:00Z","v":7029,"vw":87.37141},{"c":87.5,"h":87.5,"l":87.41,"n":152,"o":87.42,"t":"2026-10-09T17:15:00Z","v":4488,"vw":87.434503},{"c":87.52,"h":87.55,"l":87.45,"n":165,"o":87.46,"t":"2026-10-09T17:20:00Z","v":5425,"vw":87.490946},{"c":87.58,"h":87.5939,"l":87.47,"n":167,"o":87.51,"t":"2026-10-09T17:25:00Z","v":5417,"vw":87.523251},{"c":87.645,"h":87.7184,"l":87.54,"n":173,"o":87.55,"t":"2026-10-09T17:30:00Z","v":6848,"vw":87.653852},{"c":87.7,"h":87.73,"l":87.7,"n":102,"o":87.7,"t":"2026-10-09T17:35:00Z","v":2210,"vw":87.70579},{"c":87.83,"h":87.88,"l":87.69,"n":285,"o":87.7,"t":"2026-10-09T17:40:00Z","v":16183,"vw":87.810755},{"c":88,"h":88.09,"l":87.82,"n":318,"o":87.84,"t":"2026-10-09T17:45:00Z","v":14415,"vw":87.94834},{"c":88.13,"h":88.21,"l":87.99,"n":833,"o":88.015,"t":"2026-10-09T17:50:00Z","v":55579,"vw":88.138847},{"c":88.13,"h":88.2,"l":88.11,"n":220,"o":88.15,"t":"2026-10-09T17:55:00Z","v":9712,"vw":88.167575},{"c":88.23,"h":88.25,"l":88.13,"n":284,"o":88.15,"t":"2026-10-09T18:00:00Z","v":17786,"vw":88.182392},{"c":88.42,"h":88.42,"l":88.23,"n":297,"o":88.23,"t":"2026-10-09T18:05:00Z","v":12908,"vw":88.311153},{"c":88.55,"h":88.58,"l":88.4,"n":428,"o":88.45,"t":"2026-10-09T18:10:00Z","v":23459,"vw":88.47186},{"c":88.64,"h":88.71,"l":88.56,"n":449,"o":88.59,"t":"2026-10-09T18:15:00Z","v":34830,"vw":88.626206},{"c":88.44,"h":88.6897,"l":88.42,"n":1251,"o":88.66,"t":"2026-10-09T18:20:00Z","v":119631,"vw":88.571389},{"c":88.23,"h":88.44,"l":88.23,"n":323,"o":88.42,"t":"2026-10-09T18:25:00Z","v":14685,"vw":88.367348},{"c":88.21,"h":88.28,"l":88.17,"n":276,"o":88.23,"t":"2026-10-09T18:30:00Z","v":11717,"vw":88.218803},{"c":88.22,"h":88.24,"l":88.111,"n":272,"o":88.21,"t":"2026-10-09T18:35:00Z","v":12144,"vw":88.170914},{"c":88.185,"h":88.27,"l":88.181,"n":244,"o":88.2,"t":"2026-10-09T18:40:00Z","v":7962,"vw":88.229118},{"c":88.38,"h":88.39,"l":88.18,"n":573,"o":88.19,"t":"2026-10-09T18:45:00Z","v":23489,"vw":88.272888},{"c":88.305,"h":88.46,"l":88.305,"n":271,"o":88.41,"t":"2026-10-09T18:50:00Z","v":10165,"vw":88.393717},{"c":88.208,"h":88.31,"l":88.16,"n":281,"o":88.31,"t":"2026-10-09T18:55:00Z","v":7412,"vw":88.224349},{"c":88.385,"h":88.4,"l":88.22,"n":352,"o":88.22,"t":"2026-10-09T19:00:00Z","v":15506,"vw":88.272313},{"c":88.38,"h":88.4145,"l":88.33,"n":323,"o":88.4,"t":"2026-10-09T19:05:00Z","v":12722,"vw":88.364744},{"c":88.375,"h":88.41,"l":88.36,"n":230,"o":88.38,"t":"2026-10-09T19:10:00Z","v":7987,"vw":88.382878},{"c":88.345,"h":88.39,"l":88.26,"n":450,"o":88.389,"t":"2026-10-09T19:15:00Z","v":17899,"vw":88.334704},{"c":88.26,"h":88.39,"l":88.26,"n":390,"o":88.38,"t":"2026-10-09T19:20:00Z","v":18193,"vw":88.35096},{"c":88.25,"h":88.31,"l":88.2,"n":439,"o":88.211,"t":"2026-10-09T19:25:00Z","v":15069,"vw":88.24232},{"c":88.17,"h":88.34,"l":88.17,"n":799,"o":88.26,"t":"2026-10-09T19:30:00Z","v":39857,"vw":88.259833},{"c":88.19,"h":88.21,"l":88.07,"n":606,"o":88.2,"t":"2026-10-09T19:35:00Z","v":21656,"vw":88.157327},{"c":88.23,"h":88.28,"l":88.17,"n":663,"o":88.205,"t":"2026-10-09T19:40:00Z","v":25930,"vw":88.219572},{"c":88.035,"h":88.22,"l":87.9801,"n":1189,"o":88.22,"t":"2026-10-09T19:45:00Z","v":55403,"vw":88.121579},{"c":88.059,"h":88.08,"l":87.95,"n":1173,"o":88.035,"t":"2026-10-09T19:50:00Z","v":53993,"vw":88.016385},{"c":88.03,"h":88.21,"l":88.01,"n":3498,"o":88.04,"t":"2026-10-09T19:55:00Z","v":222224,"vw":88.102798},{"c":88.46,"h":88.5876,"l":88.06,"n":47,"o":88.06,"t":"2026-10-09T20:00:00Z","v":206439,"vw":88.060463},{"c":88,"h":88,"l":88,"n":5,"o":88,"t":"2026-10-09T20:15:00Z","v":206,"vw":88},{"c":87.8916,"h":87.8916,"l":87.8916,"n":1,"o":87.8916,"t":"2026-10-09T20:30:00Z","v":186,"vw":87.8916},{"c":88.45,"h":88.45,"l":88.45,"n":2,"o":88.45,"t":"2026-10-09T20:40:00Z","v":122,"vw":88.45},{"c":88.15,"h":88.15,"l":88.15,"n":8,"o":88.15,"t":"2026-10-09T21:15:00Z","v":824,"vw":88.15},{"c":88.15,"h":88.15,"l":88.15,"n":3,"o":88.15,"t":"2026-10-09T21:25:00Z","v":300,"vw":88.15},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-09T22:50:00Z","v":100,"vw":88.5},{"c":88.27,"h":88.45,"l":88.21,"n":34,"o":88.3,"t":"2026-10-12T08:00:00Z","v":939,"vw":88.288333},{"c":88.795,"h":89.45,"l":88.59,"n":24,"o":88.795,"t":"2026-10-12T08:15:00Z","v":1561,"vw":89.067495},{"c":88.96,"h":88.96,"l":88.96,"n":1,"o":88.96,"t":"2026-10-12T08:50:00Z","v":300,"vw":88.96},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-12T08:55:00Z","v":100,"vw":89},{"c":88.13,"h":88.13,"l":88.13,"n":1,"o":88.13,"t":"2026-10-12T09:30:00Z","v":100,"vw":88.13},{"c":88.11,"h":88.11,"l":88.11,"n":1,"o":88.11,"t":"2026-10-12T09:35:00Z","v":100,"vw":88.11},{"c":87.78,"h":87.79,"l":87.78,"n":14,"o":87.79,"t":"2026-10-12T11:10:00Z","v":718,"vw":87.781898},{"c":87.84,"h":87.84,"l":87.84,"n":1,"o":87.84,"t":"2026-10-12T11:15:00Z","v":100,"vw":87.84},{"c":87.75,"h":87.75,"l":87.5,"n":4,"o":87.5,"t":"2026-10-12T11:20:00Z","v":523,"vw":87.603516},{"c":87.75,"h":87.75,"l":87.71,"n":9,"o":87.71,"t":"2026-10-12T11:30:00Z","v":748,"vw":87.743074},{"c":87.51,"h":87.51,"l":87.51,"n":1,"o":87.51,"t":"2026-10-12T11:35:00Z","v":225,"vw":87.51},{"c":87.73,"h":87.73,"l":87.73,"n":2,"o":87.73,"t":"2026-10-12T11:40:00Z","v":110,"vw":87.73},{"c":87.75,"h":87.75,"l":87.72,"n":7,"o":87.72,"t":"2026-10-12T11:45:00Z","v":700,"vw":87.726667},{"c":88.75,"h":88.75,"l":87.88,"n":6,"o":87.88,"t":"2026-10-12T11:50:00Z","v":751,"vw":88.032364},{"c":87.85,"h":87.85,"l":87.85,"n":3,"o":87.85,"t":"2026-10-12T12:05:00Z","v":133,"vw":87.85},{"c":87.86,"h":87.86,"l":87.86,"n":4,"o":87.86,"t":"2026-10-12T12:10:00Z","v":156,"vw":87.86},{"c":87.75,"h":87.77,"l":87.75,"n":10,"o":87.77,"t":"2026-10-12T12:30:00Z","v":757,"vw":87.766479},{"c":87.53,"h":87.53,"l":87.51,"n":8,"o":87.51,"t":"2026-10-12T12:35:00Z","v":375,"vw":87.516838},{"c":87.6191,"h":87.6191,"l":87.44,"n":10,"o":87.44,"t":"2026-10-12T13:00:00Z","v":2570,"vw":87.532382},{"c":87.35,"h":87.35,"l":87.3,"n":13,"o":87.3,"t":"2026-10-12T13:20:00Z","v":949,"vw":87.314286},{"c":87.09,"h":87.1,"l":87.09,"n":17,"o":87.1,"t":"2026-10-12T13:25:00Z","v":616,"vw":87.0975},{"c":85.82,"h":88,"l":85.69,"n":912,"o":86.67,"t":"2026-10-12T13:30:00Z","v":72224,"vw":86.498804},{"c":86.33,"h":86.579,"l":85.7,"n":476,"o":85.7,"t":"2026-10-12T13:35:00Z","v":25400,"vw":86.162608},{"c":86.565,"h":86.89,"l":86.2,"n":347,"o":86.2,"t":"2026-10-12T13:40:00Z","v":18946,"vw":86.51333},{"c":86.7,"h":86.8015,"l":86.5201,"n":281,"o":86.5665,"t":"2026-10-12T13:45:00Z","v":10183,"vw":86.704241},{"c":86.55,"h":86.87,"l":86.5,"n":439,"o":86.69,"t":"2026-10-12T13:50:00Z","v":24086,"vw":86.685123},{"c":86.88,"h":86.91,"l":86.39,"n":209,"o":86.515,"t":"2026-10-12T13:55:00Z","v":11056,"vw":86.660343},{"c":86.52,"h":87.02,"l":86.41,"n":362,"o":86.78,"t":"2026-10-12T14:00:00Z","v":15638,"vw":86.780798},{"c":86.6,"h":86.68,"l":86.42,"n":225,"o":86.49,"t":"2026-10-12T14:05:00Z","v":11528,"vw":86.569291},{"c":87,"h":87,"l":86.53,"n":269,"o":86.53,"t":"2026-10-12T14:10:00Z","v":22395,"vw":86.82128},{"c":86.73,"h":86.93,"l":86.67,"n":250,"o":86.89,"t":"2026-10-12T14:15:00Z","v":10423,"vw":86.763421},{"c":86.905,"h":86.95,"l":86.7,"n":222,"o":86.775,"t":"2026-10-12T14:20:00Z","v":8060,"vw":86.828931},{"c":86.7,"h":86.84,"l":86.7,"n":317,"o":86.83,"t":"2026-10-12T14:25:00Z","v":19211,"vw":86.734777},{"c":86.75,"h":86.95,"l":86.725,"n":334,"o":86.77,"t":"2026-10-12T14:30:00Z","v":17874,"vw":86.879716},{"c":86.71,"h":86.89,"l":86.685,"n":179,"o":86.745,"t":"2026-10-12T14:35:00Z","v":7202,"vw":86.775375},{"c":86.6,"h":86.765,"l":86.6,"n":221,"o":86.71,"t":"2026-10-12T14:40:00Z","v":9652,"vw":86.729758},{"c":86.48,"h":86.625,"l":86.3977,"n":399,"o":86.605,"t":"2026-10-12T14:45:00Z","v":27971,"vw":86.489199},{"c":86.515,"h":86.57,"l":86.47,"n":209,"o":86.48,"t":"2026-10-12T14:50:00Z","v":9770,"vw":86.514669},{"c":86.455,"h":86.63,"l":86.42,"n":288,"o":86.535,"t":"2026-10-12T14:55:00Z","v":15012,"vw":86.500531},{"c":86.495,"h":86.51,"l":86.365,"n":264,"o":86.42,"t":"2026-10-12T15:00:00Z","v":11525,"vw":86.452946},{"c":86.46,"h":86.5995,"l":86.4522,"n":193,"o":86.495,"t":"2026-10-12T15:05:00Z","v":7612,"vw":86.522972},{"c":86.35,"h":86.53,"l":86.35,"n":406,"o":86.48,"t":"2026-10-12T15:10:00Z","v":24493,"vw":86.465263},{"c":86.435,"h":86.48,"l":86.35,"n":336,"o":86.35,"t":"2026-10-12T15:15:00Z","v":15548,"vw":86.426292},{"c":86.44,"h":86.445,"l":86.4,"n":180,"o":86.435,"t":"2026-10-12T15:20:00Z","v":5157,"vw":86.428894},{"c":86.43,"h":86.45,"l":86.31,"n":331,"o":86.39,"t":"2026-10-12T15:25:00Z","v":16389,"vw":86.383014},{"c":86.4325,"h":86.485,"l":86.34,"n":362,"o":86.4172,"t":"2026-10-12T15:30:00Z","v":23095,"vw":86.430556},{"c":86.43,"h":86.515,"l":86.37,"n":278,"o":86.425,"t":"2026-10-12T15:35:00Z","v":9831,"vw":86.445322},{"c":86.41,"h":86.59,"l":86.41,"n":299,"o":86.45,"t":"2026-10-12T15:40:00Z","v":12050,"vw":86.491841},{"c":86.475,"h":86.57,"l":86.37,"n":317,"o":86.3961,"t":"2026-10-12T15:45:00Z","v":14100,"vw":86.451436},{"c":86.495,"h":86.55,"l":86.4204,"n":222,"o":86.44,"t":"2026-10-12T15:50:00Z","v":12179,"vw":86.490954},{"c":86.39,"h":86.51,"l":86.34,"n":281,"o":86.49,"t":"2026-10-12T15:55:00Z","v":21555,"vw":86.399135},{"c":86.57,"h":86.57,"l":86.37,"n":308,"o":86.37,"t":"2026-10-12T16:00:00Z","v":14884,"vw":86.468862},{"c":86.505,"h":86.63,"l":86.505,"n":270,"o":86.6,"t":"2026-10-12T16:05:00Z","v":11066,"vw":86.585861},{"c":86.4,"h":86.515,"l":86.38,"n":297,"o":86.5,"t":"2026-10-12T16:10:00Z","v":14529,"vw":86.459562},{"c":86.39,"h":86.4,"l":86.29,"n":353,"o":86.38,"t":"2026-10-12T16:15:00Z","v":19523,"vw":86.36077},{"c":86.55,"h":86.55,"l":86.38,"n":233,"o":86.38,"t":"2026-10-12T16:20:00Z","v":7522,"vw":86.474156},{"c":86.46,"h":86.59,"l":86.46,"n":276,"o":86.56,"t":"2026-10-12T16:25:00Z","v":8064,"vw":86.553121},{"c":86.36,"h":86.54,"l":86.28,"n":363,"o":86.4254,"t":"2026-10-12T16:30:00Z","v":26105,"vw":86.379595},{"c":86.295,"h":86.36,"l":86.2601,"n":169,"o":86.36,"t":"2026-10-12T16:35:00Z","v":13492,"vw":86.327949},{"c":86.61,"h":86.74,"l":86.29,"n":710,"o":86.295,"t":"2026-10-12T16:40:00Z","v":52045,"vw":86.567431},{"c":86.57,"h":86.64,"l":86.51,"n":292,"o":86.54,"t":"2026-10-12T16:45:00Z","v":17822,"vw":86.582089},{"c":86.32,"h":86.56,"l":86.2,"n":1427,"o":86.5135,"t":"2026-10-12T16:50:00Z","v":136505,"vw":86.439597},{"c":86.45,"h":86.46,"l":86.325,"n":209,"o":86.325,"t":"2026-10-12T16:55:00Z","v":12415,"vw":86.408316},{"c":86.505,"h":86.555,"l":86.39,"n":289,"o":86.45,"t":"2026-10-12T17:00:00Z","v":12506,"vw":86.472865},{"c":86.685,"h":86.685,"l":86.475,"n":200,"o":86.51,"t":"2026-10-12T17:05:00Z","v":17568,"vw":86.553458},{"c":86.67,"h":86.8,"l":86.67,"n":202,"o":86.68,"t":"2026-10-12T17:10:00Z","v":9338,"vw":86.71867},{"c":86.76,"h":86.76,"l":86.63,"n":197,"o":86.683,"t":"2026-10-12T17:15:00Z","v":8171,"vw":86.684694},{"c":86.74,"h":86.77,"l":86.6733,"n":229,"o":86.6733,"t":"2026-10-12T17:20:00Z","v":18292,"vw":86.736669},{"c":86.505,"h":86.7604,"l":86.5,"n":183,"o":86.735,"t":"2026-10-12T17:25:00Z","v":9358,"vw":86.66837},{"c":86.54,"h":86.59,"l":86.5005,"n":227,"o":86.52,"t":"2026-10-12T17:30:00Z","v":8641,"vw":86.542873},{"c":86.44,"h":86.53,"l":86.395,"n":250,"o":86.52,"t":"2026-10-12T17:35:00Z","v":10804,"vw":86.482626},{"c":86.28,"h":86.465,"l":86.28,"n":277,"o":86.44,"t":"2026-10-12T17:40:00Z","v":12111,"vw":86.398868},{"c":86.28,"h":86.35,"l":86.27,"n":281,"o":86.3,"t":"2026-10-12T17:45:00Z","v":12773,"vw":86.316759},{"c":86.36,"h":86.425,"l":86.25,"n":444,"o":86.28,"t":"2026-10-12T17:50:00Z","v":35290,"vw":86.316834},{"c":86.425,"h":86.43,"l":86.36,"n":334,"o":86.36,"t":"2026-10-12T17:55:00Z","v":12332,"vw":86.376869},{"c":86.445,"h":86.56,"l":86.39,"n":357,"o":86.43,"t":"2026-10-12T18:00:00Z","v":16770,"vw":86.466999},{"c":86.51,"h":86.56,"l":86.44,"n":326,"o":86.44,"t":"2026-10-12T18:05:00Z","v":15134,"vw":86.470988},{"c":86.49,"h":86.57,"l":86.45,"n":317,"o":86.48,"t":"2026-10-12T18:10:00Z","v":9413,"vw":86.511636},{"c":86.55,"h":86.58,"l":86.42,"n":330,"o":86.46,"t":"2026-10-12T18:15:00Z","v":9379,"vw":86.482247},{"c":86.38,"h":86.55,"l":86.38,"n":240,"o":86.55,"t":"2026-10-12T18:20:00Z","v":6745,"vw":86.454227},{"c":86.29,"h":86.385,"l":86.2568,"n":421,"o":86.38,"t":"2026-10-12T18:25:00Z","v":28071,"vw":86.295424},{"c":86.29,"h":86.3699,"l":86.25,"n":249,"o":86.281,"t":"2026-10-12T18:30:00Z","v":9984,"vw":86.306122},{"c":86.335,"h":86.34,"l":86.27,"n":383,"o":86.295,"t":"2026-10-12T18:35:00Z","v":15644,"vw":86.309193},{"c":86.31,"h":86.36,"l":86.31,"n":197,"o":86.36,"t":"2026-10-12T18:40:00Z","v":6225,"vw":86.336489},{"c":86.26,"h":86.31,"l":86.24,"n":461,"o":86.295,"t":"2026-10-12T18:45:00Z","v":24794,"vw":86.255961},{"c":86.115,"h":86.25,"l":86.09,"n":351,"o":86.25,"t":"2026-10-12T18:50:00Z","v":19542,"vw":86.164729},{"c":86.168,"h":86.168,"l":86.11,"n":275,"o":86.125,"t":"2026-10-12T18:55:00Z","v":8793,"vw":86.122665},{"c":86.28,"h":86.33,"l":86.131,"n":394,"o":86.17,"t":"2026-10-12T19:00:00Z","v":13347,"vw":86.237294},{"c":86.26,"h":86.33,"l":86.26,"n":252,"o":86.3,"t":"2026-10-12T19:05:00Z","v":10237,"vw":86.281339},{"c":86.2,"h":86.29,"l":86.18,"n":612,"o":86.27,"t":"2026-10-12T19:10:00Z","v":40345,"vw":86.238702},{"c":86.325,"h":86.325,"l":86.2,"n":273,"o":86.23,"t":"2026-10-12T19:15:00Z","v":10247,"vw":86.248122},{"c":86.22,"h":86.34,"l":86.19,"n":304,"o":86.34,"t":"2026-10-12T19:20:00Z","v":12122,"vw":86.25887},{"c":86.19,"h":86.27,"l":86.165,"n":359,"o":86.23,"t":"2026-10-12T19:25:00Z","v":13746,"vw":86.214646},{"c":86.21,"h":86.31,"l":86.19,"n":416,"o":86.19,"t":"2026-10-12T19:30:00Z","v":16156,"vw":86.263616},{"c":86.33,"h":86.36,"l":86.215,"n":405,"o":86.215,"t":"2026-10-12T19:35:00Z","v":13769,"vw":86.31461},{"c":86.26,"h":86.325,"l":86.2,"n":662,"o":86.325,"t":"2026-10-12T19:40:00Z","v":43651,"vw":86.26434},{"c":86.295,"h":86.34,"l":86.2381,"n":715,"o":86.25,"t":"2026-10-12T19:45:00Z","v":29050,"vw":86.297915},{"c":86.22,"h":86.28,"l":86.13,"n":921,"o":86.28,"t":"2026-10-12T19:50:00Z","v":51667,"vw":86.177108},{"c":86.12,"h":86.25,"l":86.08,"n":2719,"o":86.24,"t":"2026-10-12T19:55:00Z","v":171356,"vw":86.166831},{"c":86.12,"h":86.12,"l":86.12,"n":40,"o":86.12,"t":"2026-10-12T20:00:00Z","v":193396,"vw":86.12},{"c":86.3934,"h":86.3934,"l":86.3934,"n":2,"o":86.3934,"t":"2026-10-12T20:25:00Z","v":109,"vw":86.3934},{"c":86.1211,"h":86.1211,"l":86.1211,"n":1,"o":86.1211,"t":"2026-10-12T20:55:00Z","v":100,"vw":86.1211},{"c":86.21,"h":86.21,"l":86.21,"n":8,"o":86.21,"t":"2026-10-12T22:30:00Z","v":364,"vw":86.21},{"c":86.15,"h":86.15,"l":86.15,"n":1,"o":86.15,"t":"2026-10-12T22:35:00Z","v":1000,"vw":86.15},{"c":86.48,"h":86.48,"l":86.48,"n":2,"o":86.48,"t":"2026-10-12T22:45:00Z","v":134,"vw":86.48},{"c":86.18,"h":86.18,"l":85.56,"n":136,"o":85.56,"t":"2026-10-13T08:00:00Z","v":4284,"vw":85.782458},{"c":85.88,"h":86.11,"l":85.88,"n":12,"o":86.11,"t":"2026-10-13T10:50:00Z","v":521,"vw":85.931225},{"c":86.02,"h":86.02,"l":86.02,"n":12,"o":86.02,"t":"2026-10-13T11:10:00Z","v":514,"vw":86.02},{"c":85.85,"h":85.85,"l":85.85,"n":1,"o":85.85,"t":"2026-10-13T11:25:00Z","v":2100,"vw":85.85},{"c":85.65,"h":85.65,"l":85.65,"n":3,"o":85.65,"t":"2026-10-13T11:30:00Z","v":306,"vw":85.65},{"c":85.93,"h":85.93,"l":85.93,"n":3,"o":85.93,"t":"2026-10-13T11:50:00Z","v":113,"vw":85.93},{"c":86.12,"h":86.12,"l":86.12,"n":3,"o":86.12,"t":"2026-10-13T12:00:00Z","v":102,"vw":86.12},{"c":86.03,"h":86.04,"l":86.03,"n":8,"o":86.03,"t":"2026-10-13T12:15:00Z","v":650,"vw":86.031667},{"c":85.95,"h":85.95,"l":85.95,"n":2,"o":85.95,"t":"2026-10-13T12:25:00Z","v":105,"vw":85.95},{"c":85.99,"h":86,"l":85.99,"n":5,"o":86,"t":"2026-10-13T12:30:00Z","v":1304,"vw":85.991667},{"c":85.6,"h":85.6,"l":85.6,"n":8,"o":85.6,"t":"2026-10-13T12:35:00Z","v":199,"vw":85.6},{"c":85.55,"h":85.62,"l":85.5,"n":44,"o":85.62,"t":"2026-10-13T12:40:00Z","v":2020,"vw":85.583225},{"c":85.54,"h":85.54,"l":85.54,"n":2,"o":85.54,"t":"2026-10-13T12:45:00Z","v":150,"vw":85.54},{"c":85.64,"h":85.64,"l":85.64,"n":4,"o":85.64,"t":"2026-10-13T12:55:00Z","v":262,"vw":85.64},{"c":85.75,"h":85.75,"l":85.75,"n":1,"o":85.75,"t":"2026-10-13T13:00:00Z","v":100,"vw":85.75},{"c":85.26,"h":85.6,"l":85.25,"n":71,"o":85.6,"t":"2026-10-13T13:05:00Z","v":3120,"vw":85.355895},{"c":85.74,"h":85.8,"l":85.74,"n":4,"o":85.8,"t":"2026-10-13T13:15:00Z","v":292,"vw":85.778261},{"c":85.8,"h":85.8,"l":85.72,"n":11,"o":85.72,"t":"2026-10-13T13:20:00Z","v":666,"vw":85.761817},{"c":86,"h":86,"l":85.92,"n":28,"o":85.94,"t":"2026-10-13T13:25:00Z","v":2801,"vw":85.960644},{"c":85.73,"h":86.3,"l":85.2,"n":1148,"o":85.99,"t":"2026-10-13T13:30:00Z","v":92524,"vw":85.690163},{"c":86.35,"h":86.415,"l":85.74,"n":670,"o":85.74,"t":"2026-10-13T13:35:00Z","v":45621,"vw":86.089857},{"c":86.315,"h":86.47,"l":86.19,"n":490,"o":86.42,"t":"2026-10-13T13:40:00Z","v":23349,"vw":86.331384},{"c":86,"h":86.53,"l":85.96,"n":651,"o":86.32,"t":"2026-10-13T13:45:00Z","v":56037,"vw":86.279366},{"c":85.725,"h":86.0288,"l":85.675,"n":566,"o":86,"t":"2026-10-13T13:50:00Z","v":41023,"vw":85.7892},{"c":85.74,"h":85.77,"l":85.38,"n":625,"o":85.715,"t":"2026-10-13T13:55:00Z","v":51727,"vw":85.580546},{"c":85.735,"h":85.7699,"l":85.33,"n":765,"o":85.69,"t":"2026-10-13T14:00:00Z","v":70314,"vw":85.492845},{"c":86.025,"h":86.04,"l":85.59,"n":604,"o":85.78,"t":"2026-10-13T14:05:00Z","v":60281,"vw":85.828971},{"c":86.35,"h":86.37,"l":86.04,"n":434,"o":86.06,"t":"2026-10-13T14:10:00Z","v":29738,"vw":86.239158},{"c":86.08,"h":86.3775,"l":86.02,"n":360,"o":86.3775,"t":"2026-10-13T14:15:00Z","v":15983,"vw":86.12415},{"c":86.324,"h":86.324,"l":86,"n":389,"o":86.08,"t":"2026-10-13T14:20:00Z","v":23559,"vw":86.123447},{"c":86.195,"h":86.36,"l":86.165,"n":323,"o":86.36,"t":"2026-10-13T14:25:00Z","v":11382,"vw":86.230335},{"c":85.9,"h":86.1831,"l":85.81,"n":467,"o":86.1831,"t":"2026-10-13T14:30:00Z","v":22140,"vw":86.026331},{"c":86.1,"h":86.1299,"l":85.915,"n":327,"o":85.93,"t":"2026-10-13T14:35:00Z","v":16641,"vw":86.06139},{"c":86.1475,"h":86.23,"l":85.9425,"n":499,"o":86.07,"t":"2026-10-13T14:40:00Z","v":22347,"vw":86.061556},{"c":86.18,"h":86.1935,"l":86.05,"n":257,"o":86.09,"t":"2026-10-13T14:45:00Z","v":11464,"vw":86.101354},{"c":86.11,"h":86.265,"l":86.1,"n":329,"o":86.18,"t":"2026-10-13T14:50:00Z","v":14778,"vw":86.186378},{"c":86.035,"h":86.2,"l":86.035,"n":361,"o":86.12,"t":"2026-10-13T14:55:00Z","v":15133,"vw":86.118112},{"c":86.23,"h":86.24,"l":86.09,"n":359,"o":86.13,"t":"2026-10-13T15:00:00Z","v":16454,"vw":86.16518},{"c":86.43,"h":86.43,"l":86.26,"n":336,"o":86.27,"t":"2026-10-13T15:05:00Z","v":17556,"vw":86.348482},{"c":86.31,"h":86.5,"l":86.26,"n":380,"o":86.42,"t":"2026-10-13T15:10:00Z","v":20614,"vw":86.391011},{"c":86.11,"h":86.295,"l":86.065,"n":323,"o":86.295,"t":"2026-10-13T15:15:00Z","v":15578,"vw":86.160647},{"c":86.29,"h":86.335,"l":86.1,"n":417,"o":86.1,"t":"2026-10-13T15:20:00Z","v":22465,"vw":86.208468},{"c":86.12,"h":86.3,"l":86.1,"n":356,"o":86.3,"t":"2026-10-13T15:25:00Z","v":15130,"vw":86.192678},{"c":85.9105,"h":86.19,"l":85.86,"n":487,"o":86.15,"t":"2026-10-13T15:30:00Z","v":27384,"vw":86.037263},{"c":85.935,"h":86.06,"l":85.9,"n":375,"o":85.94,"t":"2026-10-13T15:35:00Z","v":17507,"vw":85.96283},{"c":86.23,"h":86.26,"l":85.965,"n":311,"o":85.97,"t":"2026-10-13T15:40:00Z","v":16253,"vw":86.144999},{"c":86.19,"h":86.2,"l":86.04,"n":386,"o":86.16,"t":"2026-10-13T15:45:00Z","v":16313,"vw":86.149501},{"c":86.19,"h":86.21,"l":86.0201,"n":355,"o":86.19,"t":"2026-10-13T15:50:00Z","v":11797,"vw":86.136206},{"c":86.13,"h":86.25,"l":86.11,"n":352,"o":86.17,"t":"2026-10-13T15:55:00Z","v":17115,"vw":86.173357},{"c":86.46,"h":86.48,"l":86.1325,"n":376,"o":86.16,"t":"2026-10-13T16:00:00Z","v":16947,"vw":86.361426},{"c":86.385,"h":86.5,"l":86.3137,"n":273,"o":86.43,"t":"2026-10-13T16:05:00Z","v":11798,"vw":86.399923},{"c":86.385,"h":86.52,"l":86.27,"n":316,"o":86.395,"t":"2026-10-13T16:10:00Z","v":12573,"vw":86.416824},{"c":86.185,"h":86.4,"l":86.115,"n":449,"o":86.38,"t":"2026-10-13T16:15:00Z","v":25244,"vw":86.210449},{"c":86.225,"h":86.29,"l":86.17,"n":260,"o":86.19,"t":"2026-10-13T16:20:00Z","v":13024,"vw":86.217024},{"c":86.23,"h":86.26,"l":86.21,"n":245,"o":86.225,"t":"2026-10-13T16:25:00Z","v":6308,"vw":86.230303},{"c":86.38,"h":86.46,"l":86.2,"n":323,"o":86.2,"t":"2026-10-13T16:30:00Z","v":12018,"vw":86.335085},{"c":86.45,"h":86.48,"l":86.365,"n":205,"o":86.4,"t":"2026-10-13T16:35:00Z","v":7752,"vw":86.431091},{"c":86.375,"h":86.5,"l":86.375,"n":227,"o":86.48,"t":"2026-10-13T16:40:00Z","v":8500,"vw":86.444637},{"c":86.44,"h":86.53,"l":86.42,"n":273,"o":86.42,"t":"2026-10-13T16:45:00Z","v":13223,"vw":86.478806},{"c":86.43,"h":86.52,"l":86.39,"n":255,"o":86.46,"t":"2026-10-13T16:50:00Z","v":13320,"vw":86.453518},{"c":86.19,"h":86.41,"l":86.19,"n":319,"o":86.39,"t":"2026-10-13T16:55:00Z","v":10175,"vw":86.31679},{"c":86.03,"h":86.19,"l":86,"n":268,"o":86.16,"t":"2026-10-13T17:00:00Z","v":8358,"vw":86.053559},{"c":86.105,"h":86.12,"l":86.03,"n":201,"o":86.03,"t":"2026-10-13T17:05:00Z","v":9998,"vw":86.104667},{"c":86.11,"h":86.16,"l":86.055,"n":245,"o":86.16,"t":"2026-10-13T17:10:00Z","v":9920,"vw":86.117384},{"c":85.912,"h":86.14,"l":85.88,"n":483,"o":86.11,"t":"2026-10-13T17:15:00Z","v":22187,"vw":85.986044},{"c":85.99,"h":86.07,"l":85.84,"n":622,"o":85.91,"t":"2026-10-13T17:20:00Z","v":39582,"vw":85.930497},{"c":86.01,"h":86.04,"l":85.96,"n":370,"o":85.99,"t":"2026-10-13T17:25:00Z","v":22513,"vw":85.992615},{"c":86.03,"h":86.1,"l":85.96,"n":620,"o":85.99,"t":"2026-10-13T17:30:00Z","v":33263,"vw":86.023439},{"c":86.08,"h":86.15,"l":86.03,"n":459,"o":86.03,"t":"2026-10-13T17:35:00Z","v":27340,"vw":86.091196},{"c":86.1,"h":86.205,"l":86,"n":683,"o":86.08,"t":"2026-10-13T17:40:00Z","v":40151,"vw":86.066075},{"c":86.145,"h":86.23,"l":86.04,"n":722,"o":86.1,"t":"2026-10-13T17:45:00Z","v":37626,"vw":86.132568},{"c":86.09,"h":86.18,"l":85.961,"n":262,"o":86.18,"t":"2026-10-13T17:50:00Z","v":8473,"vw":86.053561},{"c":86.16,"h":86.1908,"l":86.055,"n":207,"o":86.055,"t":"2026-10-13T17:55:00Z","v":17646,"vw":86.096118},{"c":86.44,"h":86.465,"l":86.18,"n":353,"o":86.19,"t":"2026-10-13T18:00:00Z","v":17277,"vw":86.336532},{"c":86.94,"h":86.94,"l":86.48,"n":573,"o":86.49,"t":"2026-10-13T18:05:00Z","v":31914,"vw":86.731338},{"c":86.7325,"h":87.06,"l":86.6486,"n":600,"o":86.94,"t":"2026-10-13T18:10:00Z","v":29926,"vw":86.910077},{"c":86.715,"h":86.83,"l":86.7001,"n":379,"o":86.76,"t":"2026-10-13T18:15:00Z","v":19619,"vw":86.753562},{"c":86.58,"h":86.705,"l":86.565,"n":424,"o":86.7,"t":"2026-10-13T18:20:00Z","v":18546,"vw":86.648716},{"c":86.63,"h":86.6451,"l":86.58,"n":363,"o":86.58,"t":"2026-10-13T18:25:00Z","v":16080,"vw":86.623039},{"c":86.695,"h":86.71,"l":86.605,"n":319,"o":86.625,"t":"2026-10-13T18:30:00Z","v":16370,"vw":86.666508},{"c":86.53,"h":86.68,"l":86.53,"n":279,"o":86.66,"t":"2026-10-13T18:35:00Z","v":7483,"vw":86.637485},{"c":86.6799,"h":86.69,"l":86.5525,"n":233,"o":86.5525,"t":"2026-10-13T18:40:00Z","v":8324,"vw":86.6525},{"c":86.73,"h":86.73,"l":86.65,"n":213,"o":86.65,"t":"2026-10-13T18:45:00Z","v":8523,"vw":86.688257},{"c":86.835,"h":86.8639,"l":86.7159,"n":253,"o":86.74,"t":"2026-10-13T18:50:00Z","v":7937,"vw":86.781223},{"c":86.825,"h":86.86,"l":86.81,"n":236,"o":86.84,"t":"2026-10-13T18:55:00Z","v":7729,"vw":86.830527},{"c":86.95,"h":86.97,"l":86.7901,"n":404,"o":86.8295,"t":"2026-10-13T19:00:00Z","v":17985,"vw":86.865253},{"c":86.995,"h":87.09,"l":86.94,"n":881,"o":86.98,"t":"2026-10-13T19:05:00Z","v":62731,"vw":86.98537},{"c":87,"h":87.03,"l":86.8019,"n":506,"o":87,"t":"2026-10-13T19:10:00Z","v":34197,"vw":86.949209},{"c":86.8575,"h":87,"l":86.805,"n":496,"o":87,"t":"2026-10-13T19:15:00Z","v":22384,"vw":86.892836},{"c":86.82,"h":86.96,"l":86.82,"n":476,"o":86.8795,"t":"2026-10-13T19:20:00Z","v":18043,"vw":86.900219},{"c":86.82,"h":86.87,"l":86.81,"n":405,"o":86.83,"t":"2026-10-13T19:25:00Z","v":17702,"vw":86.84081},{"c":86.87,"h":86.905,"l":86.7305,"n":601,"o":86.825,"t":"2026-10-13T19:30:00Z","v":26258,"vw":86.805978},{"c":86.86,"h":86.915,"l":86.7801,"n":491,"o":86.87,"t":"2026-10-13T19:35:00Z","v":26162,"vw":86.856414},{"c":86.765,"h":86.88,"l":86.695,"n":809,"o":86.865,"t":"2026-10-13T19:40:00Z","v":36461,"vw":86.779063},{"c":86.62,"h":86.7899,"l":86.61,"n":818,"o":86.77,"t":"2026-10-13T19:45:00Z","v":37187,"vw":86.682949},{"c":86.415,"h":86.64,"l":86.4,"n":1010,"o":86.61,"t":"2026-10-13T19:50:00Z","v":51320,"vw":86.521364},{"c":86.14,"h":86.42,"l":86.1,"n":3606,"o":86.415,"t":"2026-10-13T19:55:00Z","v":248421,"vw":86.219117},{"c":86.15,"h":86.15,"l":86.15,"n":45,"o":86.15,"t":"2026-10-13T20:00:00Z","v":298341,"vw":86.15},{"c":86.1253,"h":86.1253,"l":86.1253,"n":1,"o":86.1253,"t":"2026-10-13T20:05:00Z","v":100,"vw":86.1253},{"c":87.1,"h":87.1,"l":87.1,"n":2,"o":87.1,"t":"2026-10-13T21:15:00Z","v":1700,"vw":87.1},{"c":86.59,"h":86.59,"l":86.59,"n":1,"o":86.59,"t":"2026-10-13T23:25:00Z","v":100,"vw":86.59},{"c":86.29,"h":86.45,"l":86.29,"n":48,"o":86.45,"t":"2026-10-14T08:00:00Z","v":1484,"vw":86.33775},{"c":86,"h":86.2,"l":86,"n":49,"o":86.2,"t":"2026-10-14T11:00:00Z","v":1095,"vw":86.047244},{"c":86.3,"h":86.3,"l":86.3,"n":2,"o":86.3,"t":"2026-10-14T11:35:00Z","v":501,"vw":86.3},{"c":86.6105,"h":86.6105,"l":86.6105,"n":1,"o":86.6105,"t":"2026-10-14T12:00:00Z","v":115,"vw":86.6105},{"c":85.34,"h":85.58,"l":85.34,"n":55,"o":85.58,"t":"2026-10-14T12:30:00Z","v":4536,"vw":85.347931},{"c":85.2,"h":85.2,"l":85.17,"n":13,"o":85.17,"t":"2026-10-14T12:35:00Z","v":748,"vw":85.193711},{"c":85,"h":85.1,"l":85,"n":124,"o":85.1,"t":"2026-10-14T12:40:00Z","v":3897,"vw":85.005714},{"c":85.13,"h":85.13,"l":84.98,"n":42,"o":84.98,"t":"2026-10-14T12:45:00Z","v":1021,"vw":85.051521},{"c":85.89,"h":85.89,"l":85,"n":4,"o":85,"t":"2026-10-14T12:55:00Z","v":205,"vw":85.445},{"c":84.8,"h":84.8,"l":84.8,"n":2,"o":84.8,"t":"2026-10-14T13:00:00Z","v":570,"vw":84.8},{"c":84.9,"h":84.9,"l":84.9,"n":4,"o":84.9,"t":"2026-10-14T13:05:00Z","v":114,"vw":84.9},{"c":84.76,"h":84.76,"l":84.76,"n":2,"o":84.76,"t":"2026-10-14T13:10:00Z","v":520,"vw":84.76},{"c":84.51,"h":84.6059,"l":84.51,"n":6,"o":84.6059,"t":"2026-10-14T13:15:00Z","v":1066,"vw":84.583769},{"c":84.53,"h":84.75,"l":84.53,"n":16,"o":84.75,"t":"2026-10-14T13:20:00Z","v":564,"vw":84.621229},{"c":85,"h":85.09,"l":84.79,"n":17,"o":84.79,"t":"2026-10-14T13:25:00Z","v":2028,"vw":84.881667},{"c":84.225,"h":85.04,"l":84.18,"n":1267,"o":84.77,"t":"2026-10-14T13:30:00Z","v":120368,"vw":84.734752},{"c":84.44,"h":84.68,"l":84.07,"n":658,"o":84.19,"t":"2026-10-14T13:35:00Z","v":36031,"vw":84.37407},{"c":84.4,"h":84.66,"l":84.3242,"n":460,"o":84.45,"t":"2026-10-14T13:40:00Z","v":44902,"vw":84.467813},{"c":84.435,"h":84.6299,"l":84.3,"n":466,"o":84.44,"t":"2026-10-14T13:45:00Z","v":44838,"vw":84.408348},{"c":84.115,"h":84.435,"l":84,"n":1171,"o":84.435,"t":"2026-10-14T13:50:00Z","v":97040,"vw":84.183398},{"c":83.905,"h":84.1299,"l":83.89,"n":1329,"o":84.11,"t":"2026-10-14T13:55:00Z","v":106686,"vw":84.012203},{"c":83.56,"h":83.92,"l":83.5,"n":1355,"o":83.905,"t":"2026-10-14T14:00:00Z","v":83913,"vw":83.702625},{"c":83.87,"h":83.97,"l":83.42,"n":1938,"o":83.555,"t":"2026-10-14T14:05:00Z","v":119953,"vw":83.751928},{"c":83.76,"h":83.9,"l":83.75,"n":698,"o":83.835,"t":"2026-10-14T14:10:00Z","v":45480,"vw":83.782509},{"c":83.67,"h":84.055,"l":83.65,"n":731,"o":83.77,"t":"2026-10-14T14:15:00Z","v":44114,"vw":83.795736},{"c":83.44,"h":83.77,"l":83.22,"n":1597,"o":83.7,"t":"2026-10-14T14:20:00Z","v":122821,"vw":83.534883},{"c":83.16,"h":83.6199,"l":83.11,"n":1518,"o":83.425,"t":"2026-10-14T14:25:00Z","v":105184,"vw":83.29727},{"c":83.035,"h":83.18,"l":82.84,"n":2090,"o":83.18,"t":"2026-10-14T14:30:00Z","v":131511,"vw":82.986006},{"c":82.9975,"h":83.11,"l":82.95,"n":829,"o":83.035,"t":"2026-10-14T14:35:00Z","v":57975,"vw":83.024378},{"c":83.14,"h":83.27,"l":82.9516,"n":586,"o":82.995,"t":"2026-10-14T14:40:00Z","v":34342,"vw":83.120806},{"c":82.95,"h":83.16,"l":82.95,"n":876,"o":83.09,"t":"2026-10-14T14:45:00Z","v":45529,"vw":83.01804},{"c":82.78,"h":82.95,"l":82.737,"n":942,"o":82.95,"t":"2026-10-14T14:50:00Z","v":49365,"vw":82.817038},{"c":82.85,"h":82.979,"l":82.78,"n":846,"o":82.8,"t":"2026-10-14T14:55:00Z","v":54055,"vw":82.874251},{"c":82.67,"h":82.86,"l":82.63,"n":1285,"o":82.86,"t":"2026-10-14T15:00:00Z","v":102255,"vw":82.743595},{"c":82.45,"h":82.66,"l":82.3,"n":1489,"o":82.66,"t":"2026-10-14T15:05:00Z","v":99063,"vw":82.431609},{"c":82.37,"h":82.47,"l":82.25,"n":1298,"o":82.43,"t":"2026-10-14T15:10:00Z","v":84918,"vw":82.344783},{"c":82.24,"h":82.45,"l":82.175,"n":721,"o":82.37,"t":"2026-10-14T15:15:00Z","v":38774,"vw":82.363304},{"c":82.21,"h":82.27,"l":82.02,"n":1524,"o":82.225,"t":"2026-10-14T15:20:00Z","v":146476,"vw":82.167259},{"c":82.22,"h":82.41,"l":82.15,"n":799,"o":82.25,"t":"2026-10-14T15:25:00Z","v":69355,"vw":82.237124},{"c":82.29,"h":82.41,"l":82.21,"n":565,"o":82.21,"t":"2026-10-14T15:30:00Z","v":34755,"vw":82.315995},{"c":82.04,"h":82.296,"l":81.88,"n":1423,"o":82.24,"t":"2026-10-14T15:35:00Z","v":103292,"vw":82.038154},{"c":82.055,"h":82.12,"l":81.78,"n":1756,"o":81.99,"t":"2026-10-14T15:40:00Z","v":117312,"vw":81.912666},{"c":82.15,"h":82.349,"l":82.09,"n":678,"o":82.1,"t":"2026-10-14T15:45:00Z","v":42765,"vw":82.22635},{"c":82.25,"h":82.3,"l":82.09,"n":615,"o":82.145,"t":"2026-10-14T15:50:00Z","v":37468,"vw":82.190386},{"c":82.31,"h":82.33,"l":82.19,"n":536,"o":82.25,"t":"2026-10-14T15:55:00Z","v":26023,"vw":82.288203},{"c":82.21,"h":82.4,"l":82.12,"n":489,"o":82.325,"t":"2026-10-14T16:00:00Z","v":25976,"vw":82.30231},{"c":82.19,"h":82.31,"l":82.16,"n":602,"o":82.18,"t":"2026-10-14T16:05:00Z","v":33318,"vw":82.21707},{"c":81.94,"h":82.26,"l":81.91,"n":1331,"o":82.22,"t":"2026-10-14T16:10:00Z","v":89173,"vw":81.966138},{"c":81.89,"h":81.98,"l":81.87,"n":501,"o":81.95,"t":"2026-10-14T16:15:00Z","v":27314,"vw":81.933206},{"c":81.82,"h":81.93,"l":81.685,"n":957,"o":81.92,"t":"2026-10-14T16:20:00Z","v":81632,"vw":81.797643},{"c":81.8,"h":81.89,"l":81.73,"n":439,"o":81.89,"t":"2026-10-14T16:25:00Z","v":20195,"vw":81.832997},{"c":81.91,"h":81.94,"l":81.69,"n":1052,"o":81.79,"t":"2026-10-14T16:30:00Z","v":77536,"vw":81.781556},{"c":81.89,"h":81.95,"l":81.84,"n":476,"o":81.925,"t":"2026-10-14T16:35:00Z","v":31722,"vw":81.888344},{"c":82.025,"h":82.09,"l":81.8453,"n":501,"o":81.89,"t":"2026-10-14T16:40:00Z","v":32504,"vw":81.98843},{"c":81.81,"h":82.025,"l":81.75,"n":1150,"o":82.025,"t":"2026-10-14T16:45:00Z","v":76809,"vw":81.825849},{"c":81.835,"h":81.94,"l":81.77,"n":588,"o":81.85,"t":"2026-10-14T16:50:00Z","v":40226,"vw":81.845335},{"c":82.04,"h":82.04,"l":81.845,"n":460,"o":81.85,"t":"2026-10-14T16:55:00Z","v":19957,"vw":81.933171},{"c":82,"h":82.27,"l":82,"n":607,"o":82.03,"t":"2026-10-14T17:00:00Z","v":28483,"vw":82.104476},{"c":81.985,"h":82.09,"l":81.94,"n":485,"o":82.04,"t":"2026-10-14T17:05:00Z","v":24141,"vw":82.041325},{"c":82.03,"h":82.05,"l":81.86,"n":382,"o":81.985,"t":"2026-10-14T17:10:00Z","v":23300,"vw":81.976629},{"c":82.08,"h":82.12,"l":81.98,"n":363,"o":82.02,"t":"2026-10-14T17:15:00Z","v":17571,"vw":82.048576},{"c":82.155,"h":82.1956,"l":82.07,"n":417,"o":82.12,"t":"2026-10-14T17:20:00Z","v":22208,"vw":82.140587},{"c":81.875,"h":82.18,"l":81.8,"n":675,"o":82.18,"t":"2026-10-14T17:25:00Z","v":39942,"vw":81.938727},{"c":81.825,"h":81.9899,"l":81.7206,"n":923,"o":81.87,"t":"2026-10-14T17:30:00Z","v":114235,"vw":81.870915},{"c":81.71,"h":81.81,"l":81.6,"n":666,"o":81.78,"t":"2026-10-14T17:35:00Z","v":44455,"vw":81.72362},{"c":81.77,"h":81.84,"l":81.6,"n":466,"o":81.67,"t":"2026-10-14T17:40:00Z","v":17529,"vw":81.73656},{"c":81.73,"h":81.83,"l":81.655,"n":580,"o":81.75,"t":"2026-10-14T17:45:00Z","v":22595,"vw":81.735942},{"c":81.48,"h":81.68,"l":81.45,"n":1832,"o":81.68,"t":"2026-10-14T17:50:00Z","v":141080,"vw":81.591805},{"c":81.34,"h":81.53,"l":81.31,"n":922,"o":81.51,"t":"2026-10-14T17:55:00Z","v":53409,"vw":81.422645},{"c":81.36,"h":81.41,"l":81.22,"n":1268,"o":81.3565,"t":"2026-10-14T18:00:00Z","v":91222,"vw":81.313891},{"c":81.45,"h":81.53,"l":81.34,"n":727,"o":81.36,"t":"2026-10-14T18:05:00Z","v":59103,"vw":81.399658},{"c":81.67,"h":81.815,"l":81.421,"n":576,"o":81.44,"t":"2026-10-14T18:10:00Z","v":25789,"vw":81.629137},{"c":81.38,"h":81.69,"l":81.36,"n":544,"o":81.655,"t":"2026-10-14T18:15:00Z","v":31450,"vw":81.554738},{"c":81.4797,"h":81.53,"l":81.32,"n":530,"o":81.38,"t":"2026-10-14T18:20:00Z","v":27289,"vw":81.42309},{"c":81.635,"h":81.65,"l":81.48,"n":451,"o":81.48,"t":"2026-10-14T18:25:00Z","v":24388,"vw":81.556794},{"c":81.51,"h":81.64,"l":81.48,"n":507,"o":81.635,"t":"2026-10-14T18:30:00Z","v":25580,"vw":81.55986},{"c":81.6,"h":81.625,"l":81.495,"n":554,"o":81.51,"t":"2026-10-14T18:35:00Z","v":34908,"vw":81.566677},{"c":81.775,"h":81.84,"l":81.56,"n":504,"o":81.6,"t":"2026-10-14T18:40:00Z","v":25389,"vw":81.689383},{"c":81.76,"h":81.84,"l":81.67,"n":503,"o":81.73,"t":"2026-10-14T18:45:00Z","v":21816,"vw":81.752075},{"c":81.94,"h":81.95,"l":81.8,"n":413,"o":81.8,"t":"2026-10-14T18:50:00Z","v":18575,"vw":81.879218},{"c":81.8,"h":81.975,"l":81.76,"n":523,"o":81.94,"t":"2026-10-14T18:55:00Z","v":30788,"vw":81.888734},{"c":81.49,"h":81.83,"l":81.46,"n":1048,"o":81.78,"t":"2026-10-14T19:00:00Z","v":73232,"vw":81.715626},{"c":81.53,"h":81.55,"l":81.36,"n":648,"o":81.4886,"t":"2026-10-14T19:05:00Z","v":49521,"vw":81.466532},{"c":81.39,"h":81.6366,"l":81.36,"n":636,"o":81.54,"t":"2026-10-14T19:10:00Z","v":39624,"vw":81.537555},{"c":81.57,"h":81.61,"l":81.37,"n":1366,"o":81.37,"t":"2026-10-14T19:15:00Z","v":99934,"vw":81.468458},{"c":81.46,"h":81.595,"l":81.32,"n":939,"o":81.59,"t":"2026-10-14T19:20:00Z","v":66252,"vw":81.45385},{"c":81.355,"h":81.45,"l":81.3,"n":916,"o":81.43,"t":"2026-10-14T19:25:00Z","v":56511,"vw":81.378418},{"c":81.51,"h":81.66,"l":81.32,"n":1001,"o":81.355,"t":"2026-10-14T19:30:00Z","v":69597,"vw":81.543221},{"c":81.52,"h":81.605,"l":81.42,"n":1401,"o":81.51,"t":"2026-10-14T19:35:00Z","v":103147,"vw":81.515447},{"c":81.735,"h":81.76,"l":81.53,"n":1177,"o":81.53,"t":"2026-10-14T19:40:00Z","v":83785,"vw":81.654537},{"c":81.5399,"h":81.735,"l":81.5,"n":1681,"o":81.73,"t":"2026-10-14T19:45:00Z","v":107069,"vw":81.60544},{"c":81.59,"h":81.64,"l":81.49,"n":2874,"o":81.54,"t":"2026-10-14T19:50:00Z","v":207932,"vw":81.573425},{"c":81.47,"h":81.61,"l":81.37,"n":6543,"o":81.59,"t":"2026-10-14T19:55:00Z","v":519175,"vw":81.493845},{"c":81.47,"h":81.48,"l":81.47,"n":49,"o":81.48,"t":"2026-10-14T20:00:00Z","v":318969,"vw":81.470004},{"c":81.99,"h":81.99,"l":81.99,"n":6,"o":81.99,"t":"2026-10-14T20:05:00Z","v":201,"vw":81.99},{"c":82.02,"h":82.02,"l":82.02,"n":7,"o":82.02,"t":"2026-10-14T20:10:00Z","v":1043,"vw":82.02},{"c":81.76,"h":81.76,"l":81.56,"n":19,"o":81.56,"t":"2026-10-14T20:15:00Z","v":553,"vw":81.627036},{"c":82.2078,"h":82.2078,"l":82.2078,"n":2,"o":82.2078,"t":"2026-10-14T20:30:00Z","v":303,"vw":82.2078},{"c":82.0967,"h":82.0967,"l":82.0967,"n":3,"o":82.0967,"t":"2026-10-14T20:45:00Z","v":269,"vw":82.0967},{"c":81.6,"h":81.6,"l":81.6,"n":7,"o":81.6,"t":"2026-10-14T20:50:00Z","v":258,"vw":81.6},{"c":81.53,"h":81.61,"l":81.53,"n":9,"o":81.61,"t":"2026-10-14T21:00:00Z","v":585,"vw":81.547699},{"c":81.5427,"h":81.5461,"l":81.53,"n":7,"o":81.5461,"t":"2026-10-14T21:15:00Z","v":447,"vw":81.537548},{"c":81.62,"h":81.7569,"l":81.62,"n":6,"o":81.7569,"t":"2026-10-14T21:20:00Z","v":256,"vw":81.682227},{"c":81.79,"h":81.79,"l":81.79,"n":3,"o":81.79,"t":"2026-10-14T21:30:00Z","v":137,"vw":81.79},{"c":81.7606,"h":81.7606,"l":81.7606,"n":3,"o":81.7606,"t":"2026-10-14T21:35:00Z","v":205,"vw":81.7606},{"c":81.6,"h":81.65,"l":81.6,"n":6,"o":81.65,"t":"2026-10-14T21:55:00Z","v":496,"vw":81.610638},{"c":81.53,"h":81.53,"l":81.53,"n":8,"o":81.53,"t":"2026-10-14T22:10:00Z","v":149,"vw":81.53},{"c":81.47,"h":81.6,"l":81.47,"n":21,"o":81.6,"t":"2026-10-14T22:20:00Z","v":726,"vw":81.521447},{"c":81.38,"h":81.38,"l":81.38,"n":58,"o":81.38,"t":"2026-10-14T22:25:00Z","v":722,"vw":81.38},{"c":81.25,"h":81.25,"l":81.25,"n":7,"o":81.25,"t":"2026-10-14T22:40:00Z","v":203,"vw":81.25},{"c":81.2,"h":81.2,"l":81.2,"n":5,"o":81.2,"t":"2026-10-14T22:45:00Z","v":490,"vw":81.2},{"c":81.11,"h":81.11,"l":81.11,"n":15,"o":81.11,"t":"2026-10-14T22:50:00Z","v":114,"vw":81.11},{"c":81.15,"h":81.15,"l":81.033,"n":26,"o":81.033,"t":"2026-10-14T23:05:00Z","v":550,"vw":81.091353},{"c":81.28,"h":81.28,"l":81,"n":2,"o":81,"t":"2026-10-14T23:15:00Z","v":430,"vw":81.130233},{"c":81.06,"h":81.06,"l":81.06,"n":3,"o":81.06,"t":"2026-10-14T23:25:00Z","v":201,"vw":81.06},{"c":81.138,"h":81.138,"l":81.138,"n":2,"o":81.138,"t":"2026-10-14T23:30:00Z","v":510,"vw":81.138},{"c":81.0675,"h":81.0675,"l":81.0675,"n":2,"o":81.0675,"t":"2026-10-14T23:35:00Z","v":525,"vw":81.0675},{"c":81,"h":81,"l":81,"n":86,"o":81,"t":"2026-10-14T23:45:00Z","v":795,"vw":81},{"c":81.04,"h":81.04,"l":81.04,"n":1,"o":81.04,"t":"2026-10-14T23:50:00Z","v":100,"vw":81.04},{"c":80.93,"h":80.93,"l":80.93,"n":2,"o":80.93,"t":"2026-10-14T23:55:00Z","v":153,"vw":80.93},{"c":80.05,"h":81.46,"l":79.9843,"n":264,"o":79.9843,"t":"2026-10-15T08:00:00Z","v":5473,"vw":80.482476},{"c":80.2,"h":80.2,"l":80,"n":49,"o":80,"t":"2026-10-15T08:05:00Z","v":1527,"vw":80.023148},{"c":80.115,"h":80.115,"l":80.115,"n":3,"o":80.115,"t":"2026-10-15T08:10:00Z","v":600,"vw":80.115},{"c":79.8556,"h":79.8556,"l":79.8556,"n":7,"o":79.8556,"t":"2026-10-15T08:15:00Z","v":237,"vw":79.8556},{"c":79.76,"h":79.9,"l":79.58,"n":20,"o":79.9,"t":"2026-10-15T08:25:00Z","v":1357,"vw":79.763398},{"c":79.76,"h":79.97,"l":79.74,"n":12,"o":79.76,"t":"2026-10-15T08:30:00Z","v":739,"vw":79.800075},{"c":79.82,"h":79.88,"l":79.82,"n":15,"o":79.87,"t":"2026-10-15T09:10:00Z","v":1003,"vw":79.84859},{"c":79.82,"h":79.86,"l":79.81,"n":24,"o":79.82,"t":"2026-10-15T09:15:00Z","v":1664,"vw":79.824139},{"c":79.82,"h":79.82,"l":79.81,"n":2,"o":79.81,"t":"2026-10-15T09:20:00Z","v":300,"vw":79.813333},{"c":79.98,"h":79.98,"l":79.98,"n":3,"o":79.98,"t":"2026-10-15T09:25:00Z","v":175,"vw":79.98},{"c":79.81,"h":79.82,"l":79.79,"n":22,"o":79.82,"t":"2026-10-15T10:15:00Z","v":613,"vw":79.807523},{"c":80.19,"h":80.19,"l":79.75,"n":35,"o":79.75,"t":"2026-10-15T10:30:00Z","v":4398,"vw":79.932699},{"c":80,"h":80.05,"l":80,"n":15,"o":80,"t":"2026-10-15T10:35:00Z","v":1640,"vw":80.016447},{"c":80,"h":80.01,"l":80,"n":18,"o":80,"t":"2026-10-15T10:40:00Z","v":2709,"vw":80.000921},{"c":80,"h":80.05,"l":80,"n":15,"o":80.05,"t":"2026-10-15T10:55:00Z","v":1823,"vw":80.006296},{"c":80,"h":80.3,"l":80,"n":173,"o":80.29,"t":"2026-10-15T11:00:00Z","v":11830,"vw":80.100991},{"c":79.9468,"h":80,"l":79.9468,"n":40,"o":80,"t":"2026-10-15T11:05:00Z","v":1390,"vw":79.991059},{"c":79.734,"h":79.734,"l":79.734,"n":2,"o":79.734,"t":"2026-10-15T11:15:00Z","v":102,"vw":79.734},{"c":79.52,"h":79.56,"l":79.52,"n":9,"o":79.56,"t":"2026-10-15T11:20:00Z","v":630,"vw":79.538947},{"c":79.8,"h":79.8,"l":79.5,"n":11,"o":79.5,"t":"2026-10-15T11:30:00Z","v":637,"vw":79.75},{"c":79.9,"h":79.9,"l":79.562,"n":8,"o":79.8606,"t":"2026-10-15T11:35:00Z","v":931,"vw":79.730302},{"c":80,"h":80,"l":80,"n":2,"o":80,"t":"2026-10-15T12:00:00Z","v":101,"vw":80},{"c":79.75,"h":79.75,"l":79.55,"n":13,"o":79.6182,"t":"2026-10-15T12:10:00Z","v":1028,"vw":79.58981},{"c":79.5907,"h":79.5907,"l":79.5907,"n":6,"o":79.5907,"t":"2026-10-15T12:15:00Z","v":225,"vw":79.5907},{"c":79.5,"h":79.74,"l":79.5,"n":34,"o":79.74,"t":"2026-10-15T12:20:00Z","v":2020,"vw":79.575},{"c":79.7,"h":79.76,"l":79.7,"n":17,"o":79.75,"t":"2026-10-15T12:25:00Z","v":1228,"vw":79.722021},{"c":79.5,"h":79.8853,"l":79.5,"n":21,"o":79.8853,"t":"2026-10-15T12:30:00Z","v":2320,"vw":79.851872},{"c":79.75,"h":79.9,"l":79.75,"n":6,"o":79.9,"t":"2026-10-15T12:35:00Z","v":624,"vw":79.775},{"c":79.65,"h":79.65,"l":79.58,"n":14,"o":79.61,"t":"2026-10-15T12:40:00Z","v":1086,"vw":79.60406},{"c":79.5,"h":79.64,"l":79.5,"n":7,"o":79.64,"t":"2026-10-15T12:45:00Z","v":320,"vw":79.584},{"c":79.5,"h":79.52,"l":79.5,"n":12,"o":79.52,"t":"2026-10-15T12:50:00Z","v":606,"vw":79.512167},{"c":79.4001,"h":79.4001,"l":79.4001,"n":3,"o":79.4001,"t":"2026-10-15T12:55:00Z","v":108,"vw":79.4001},{"c":79.64,"h":79.64,"l":79.64,"n":4,"o":79.64,"t":"2026-10-15T13:00:00Z","v":241,"vw":79.64},{"c":79.39,"h":79.39,"l":79.39,"n":6,"o":79.39,"t":"2026-10-15T13:05:00Z","v":306,"vw":79.39},{"c":79.4,"h":79.4,"l":79.3512,"n":19,"o":79.3512,"t":"2026-10-15T13:10:00Z","v":534,"vw":79.379289},{"c":79.5,"h":79.59,"l":79.5,"n":7,"o":79.59,"t":"2026-10-15T13:15:00Z","v":760,"vw":79.522131},{"c":79.33,"h":79.34,"l":79.33,"n":9,"o":79.34,"t":"2026-10-15T13:20:00Z","v":225,"vw":79.335},{"c":79.7,"h":79.7,"l":79.3,"n":57,"o":79.32,"t":"2026-10-15T13:25:00Z","v":5374,"vw":79.464559},{"c":79.26,"h":79.847,"l":78.58,"n":4012,"o":79.7,"t":"2026-10-15T13:30:00Z","v":453231,"vw":79.089357},{"c":79.885,"h":79.9652,"l":78.8304,"n":1956,"o":79.1,"t":"2026-10-15T13:35:00Z","v":189320,"vw":79.161044},{"c":79.7863,"h":80.0975,"l":79.53,"n":961,"o":79.67,"t":"2026-10-15T13:40:00Z","v":76016,"vw":79.832733},{"c":79.45,"h":79.705,"l":79.35,"n":1088,"o":79.65,"t":"2026-10-15T13:45:00Z","v":80521,"vw":79.583146},{"c":79.09,"h":79.44,"l":79.04,"n":1505,"o":79.4203,"t":"2026-10-15T13:50:00Z","v":116155,"vw":79.301122},{"c":79.055,"h":79.075,"l":78.55,"n":2124,"o":79.03,"t":"2026-10-15T13:55:00Z","v":173242,"vw":78.821853},{"c":79.77,"h":79.84,"l":78.87,"n":1017,"o":79.02,"t":"2026-10-15T14:00:00Z","v":99470,"vw":79.519482},{"c":80.485,"h":80.485,"l":79.8,"n":723,"o":79.8,"t":"2026-10-15T14:05:00Z","v":52432,"vw":80.14246},{"c":80.39,"h":80.685,"l":80.26,"n":583,"o":80.54,"t":"2026-10-15T14:10:00Z","v":35815,"vw":80.485676},{"c":80.85,"h":80.85,"l":80.3,"n":625,"o":80.48,"t":"2026-10-15T14:15:00Z","v":38492,"vw":80.543245},{"c":80.845,"h":80.925,"l":80.53,"n":1181,"o":80.75,"t":"2026-10-15T14:20:00Z","v":95573,"vw":80.71277},{"c":80.84,"h":81.11,"l":80.83,"n":941,"o":80.835,"t":"2026-10-15T14:25:00Z","v":87811,"vw":80.907949},{"c":81.3194,"h":81.33,"l":80.7,"n":653,"o":80.8564,"t":"2026-10-15T14:30:00Z","v":41792,"vw":80.981629},{"c":81.48,"h":81.515,"l":81.19,"n":1798,"o":81.3,"t":"2026-10-15T14:35:00Z","v":153133,"vw":81.369449},{"c":81.42,"h":81.7,"l":81.39,"n":670,"o":81.48,"t":"2026-10-15T14:40:00Z","v":42927,"vw":81.583283},{"c":81.385,"h":81.62,"l":81.34,"n":677,"o":81.41,"t":"2026-10-15T14:45:00Z","v":41832,"vw":81.460087},{"c":81.52,"h":81.72,"l":81.385,"n":677,"o":81.385,"t":"2026-10-15T14:50:00Z","v":37215,"vw":81.544338},{"c":81.595,"h":81.75,"l":81.48,"n":688,"o":81.53,"t":"2026-10-15T14:55:00Z","v":46980,"vw":81.592486},{"c":82.1399,"h":82.14,"l":81.59,"n":1254,"o":81.59,"t":"2026-10-15T15:00:00Z","v":101012,"vw":81.768273},{"c":82.155,"h":82.22,"l":81.83,"n":824,"o":82.155,"t":"2026-10-15T15:05:00Z","v":53846,"vw":82.08449},{"c":82.41,"h":82.505,"l":81.98,"n":1786,"o":82.14,"t":"2026-10-15T15:10:00Z","v":136490,"vw":82.243398},{"c":82.71,"h":82.8,"l":82.46,"n":1376,"o":82.52,"t":"2026-10-15T15:15:00Z","v":94314,"vw":82.656533},{"c":82.83,"h":82.9,"l":82.65,"n":1334,"o":82.72,"t":"2026-10-15T15:20:00Z","v":121973,"vw":82.756254},{"c":82.42,"h":82.825,"l":82.32,"n":693,"o":82.825,"t":"2026-10-15T15:25:00Z","v":32720,"vw":82.545162},{"c":82.6776,"h":82.72,"l":82.36,"n":704,"o":82.42,"t":"2026-10-15T15:30:00Z","v":56402,"vw":82.473365},{"c":82.69,"h":83,"l":82.68,"n":515,"o":82.685,"t":"2026-10-15T15:35:00Z","v":29575,"vw":82.866309},{"c":82.59,"h":82.89,"l":82.58,"n":795,"o":82.73,"t":"2026-10-15T15:40:00Z","v":41058,"vw":82.742249},{"c":82.595,"h":82.64,"l":82.33,"n":653,"o":82.585,"t":"2026-10-15T15:45:00Z","v":39709,"vw":82.516649},{"c":82.565,"h":82.655,"l":82.465,"n":447,"o":82.595,"t":"2026-10-15T15:50:00Z","v":24876,"vw":82.569435},{"c":82.635,"h":82.89,"l":82.51,"n":560,"o":82.62,"t":"2026-10-15T15:55:00Z","v":38912,"vw":82.658673},{"c":82.175,"h":82.58,"l":82.175,"n":364,"o":82.58,"t":"2026-10-15T16:00:00Z","v":14198,"vw":82.355008},{"c":82.31,"h":82.5,"l":82.175,"n":460,"o":82.175,"t":"2026-10-15T16:05:00Z","v":26701,"vw":82.333419},{"c":82.57,"h":82.57,"l":82.2501,"n":547,"o":82.31,"t":"2026-10-15T16:10:00Z","v":28050,"vw":82.3765},{"c":82.735,"h":82.81,"l":82.55,"n":561,"o":82.565,"t":"2026-10-15T16:15:00Z","v":37309,"vw":82.689619},{"c":82.55,"h":82.81,"l":82.55,"n":534,"o":82.735,"t":"2026-10-15T16:20:00Z","v":31502,"vw":82.735697},{"c":82.575,"h":82.65,"l":82.475,"n":450,"o":82.55,"t":"2026-10-15T16:25:00Z","v":18060,"vw":82.556394},{"c":82.59,"h":82.76,"l":82.55,"n":458,"o":82.58,"t":"2026-10-15T16:30:00Z","v":17719,"vw":82.674403},{"c":82.54,"h":82.865,"l":82.54,"n":618,"o":82.6,"t":"2026-10-15T16:35:00Z","v":41181,"vw":82.75169},{"c":82.65,"h":82.66,"l":82.45,"n":398,"o":82.595,"t":"2026-10-15T16:40:00Z","v":19824,"vw":82.558947},{"c":82.665,"h":82.79,"l":82.65,"n":740,"o":82.76,"t":"2026-10-15T16:45:00Z","v":52137,"vw":82.685498},{"c":82.685,"h":82.695,"l":82.515,"n":554,"o":82.695,"t":"2026-10-15T16:50:00Z","v":29760,"vw":82.610452},{"c":82.695,"h":82.695,"l":82.6302,"n":91,"o":82.665,"t":"2026-10-15T16:55:00Z","v":2623,"vw":82.652169},{"c":82.76,"h":82.805,"l":82.725,"n":333,"o":82.73,"t":"2026-10-15T18:10:00Z","v":19697,"vw":82.759791},{"c":82.68,"h":82.83,"l":82.67,"n":577,"o":82.76,"t":"2026-10-15T18:15:00Z","v":36106,"vw":82.755341},{"c":82.615,"h":82.73,"l":82.57,"n":480,"o":82.68,"t":"2026-10-15T18:20:00Z","v":24649,"vw":82.653035},{"c":82.725,"h":82.73,"l":82.6163,"n":501,"o":82.62,"t":"2026-10-15T18:25:00Z","v":25220,"vw":82.675116},{"c":82.76,"h":82.79,"l":82.64,"n":1097,"o":82.725,"t":"2026-10-15T18:30:00Z","v":79947,"vw":82.762956},{"c":82.6899,"h":82.82,"l":82.635,"n":557,"o":82.78,"t":"2026-10-15T18:35:00Z","v":36238,"vw":82.744243},{"c":82.905,"h":83.005,"l":82.665,"n":565,"o":82.665,"t":"2026-10-15T18:40:00Z","v":28533,"vw":82.831735},{"c":82.9601,"h":83.035,"l":82.86,"n":1382,"o":82.93,"t":"2026-10-15T18:45:00Z","v":128150,"vw":82.958661},{"c":83.03,"h":83.04,"l":82.94,"n":972,"o":82.96,"t":"2026-10-15T18:50:00Z","v":68187,"vw":82.979649},{"c":83.11,"h":83.13,"l":83.03,"n":428,"o":83.06,"t":"2026-10-15T18:55:00Z","v":19374,"vw":83.091729},{"c":83.175,"h":83.36,"l":83.09,"n":1059,"o":83.13,"t":"2026-10-15T19:00:00Z","v":59017,"vw":83.243078},{"c":83.215,"h":83.24,"l":83.095,"n":640,"o":83.17,"t":"2026-10-15T19:05:00Z","v":40366,"vw":83.191749},{"c":83.435,"h":83.45,"l":83.21,"n":896,"o":83.24,"t":"2026-10-15T19:10:00Z","v":93227,"vw":83.259934},{"c":83.445,"h":83.54,"l":83.34,"n":1119,"o":83.46,"t":"2026-10-15T19:15:00Z","v":79367,"vw":83.464947},{"c":83.61,"h":83.69,"l":83.44,"n":1350,"o":83.45,"t":"2026-10-15T19:20:00Z","v":100705,"vw":83.571413},{"c":83.14,"h":83.625,"l":83.14,"n":774,"o":83.625,"t":"2026-10-15T19:25:00Z","v":47079,"vw":83.386836},{"c":83.19,"h":83.29,"l":83.11,"n":844,"o":83.17,"t":"2026-10-15T19:30:00Z","v":55686,"vw":83.205187},{"c":83.3,"h":83.305,"l":83.1,"n":863,"o":83.175,"t":"2026-10-15T19:35:00Z","v":60164,"vw":83.170971},{"c":83.3699,"h":83.38,"l":83.25,"n":1121,"o":83.295,"t":"2026-10-15T19:40:00Z","v":73238,"vw":83.320847},{"c":83.43,"h":83.44,"l":83.2,"n":1506,"o":83.36,"t":"2026-10-15T19:45:00Z","v":117064,"vw":83.318356},{"c":83.41,"h":83.4662,"l":83.25,"n":1727,"o":83.42,"t":"2026-10-15T19:50:00Z","v":105662,"vw":83.377539},{"c":83.265,"h":83.45,"l":83.22,"n":4486,"o":83.39,"t":"2026-10-15T19:55:00Z","v":365682,"vw":83.314385},{"c":83.6,"h":83.6,"l":83.23,"n":61,"o":83.23,"t":"2026-10-15T20:00:00Z","v":224707,"vw":83.230532},{"c":84.5886,"h":84.5886,"l":83.05,"n":21,"o":83.25,"t":"2026-10-15T20:10:00Z","v":1589,"vw":83.665},{"c":83.1741,"h":83.1741,"l":83.1741,"n":5,"o":83.1741,"t":"2026-10-15T20:15:00Z","v":408,"vw":83.1741},{"c":83.23,"h":84.8,"l":83.23,"n":5,"o":84.8,"t":"2026-10-15T20:20:00Z","v":1096,"vw":83.448951},{"c":84.278,"h":84.278,"l":84.278,"n":1,"o":84.278,"t":"2026-10-15T20:45:00Z","v":300,"vw":84.278},{"c":83.1969,"h":83.1969,"l":83.1969,"n":1,"o":83.1969,"t":"2026-10-15T21:00:00Z","v":300,"vw":83.1969},{"c":83.5,"h":83.5,"l":83.5,"n":11,"o":83.5,"t":"2026-10-15T21:20:00Z","v":413,"vw":83.5},{"c":84.5633,"h":84.5633,"l":84.5633,"n":2,"o":84.5633,"t":"2026-10-15T21:35:00Z","v":101,"vw":84.5633},{"c":83.74,"h":83.74,"l":83.74,"n":2,"o":83.74,"t":"2026-10-15T21:40:00Z","v":505,"vw":83.74},{"c":83.74,"h":83.74,"l":83.74,"n":3,"o":83.74,"t":"2026-10-15T21:55:00Z","v":109,"vw":83.74},{"c":84.15,"h":84.5,"l":84.13,"n":33,"o":84.25,"t":"2026-10-15T22:25:00Z","v":1666,"vw":84.403295},{"c":84,"h":84.09,"l":83.94,"n":10,"o":84.08,"t":"2026-10-15T22:30:00Z","v":717,"vw":84.015656},{"c":84.85,"h":84.85,"l":84.85,"n":2,"o":84.85,"t":"2026-10-15T22:40:00Z","v":210,"vw":84.85},{"c":84.4877,"h":84.4877,"l":84.4877,"n":3,"o":84.4877,"t":"2026-10-15T22:50:00Z","v":186,"vw":84.4877},{"c":84.85,"h":84.85,"l":83.84,"n":8,"o":84.03,"t":"2026-10-15T22:55:00Z","v":1202,"vw":84.621145},{"c":83.92,"h":83.92,"l":83.92,"n":4,"o":83.92,"t":"2026-10-15T23:10:00Z","v":169,"vw":83.92},{"c":83.8,"h":83.8,"l":83.8,"n":1,"o":83.8,"t":"2026-10-15T23:30:00Z","v":100,"vw":83.8},{"c":83.88,"h":83.92,"l":83.8,"n":13,"o":83.81,"t":"2026-10-15T23:40:00Z","v":1203,"vw":83.835584},{"c":84.36,"h":84.36,"l":84.36,"n":1,"o":84.36,"t":"2026-10-15T23:45:00Z","v":100,"vw":84.36}],"history":[{"c":51.88,"h":52.16,"l":51.03,"n":30226,"o":51.35,"t":"2024-10-14T04:00:00Z","v":3248516,"vw":51.682003},{"c":51.71,"h":52.45,"l":50.1206,"n":52459,"o":52.04,"t":"2024-10-15T04:00:00Z","v":5008304,"vw":51.242143},{"c":55.78,"h":55.97,"l":53.05,"n":92638,"o":53.38,"t":"2024-10-16T04:00:00Z","v":10271161,"vw":54.951568},{"c":56.67,"h":57.55,"l":55.05,"n":87414,"o":55.55,"t":"2024-10-17T04:00:00Z","v":9244964,"vw":56.782568},{"c":58.02,"h":58.65,"l":56.15,"n":58338,"o":56.95,"t":"2024-10-18T04:00:00Z","v":6041424,"vw":57.641713},{"c":57.92,"h":58.72,"l":57.4203,"n":47792,"o":58.5,"t":"2024-10-21T04:00:00Z","v":4551341,"vw":57.952338},{"c":56.68,"h":57.605,"l":55.31,"n":55653,"o":57.15,"t":"2024-10-22T04:00:00Z","v":4841545,"vw":56.365233},{"c":54.08,"h":56.25,"l":53.3,"n":62110,"o":56.19,"t":"2024-10-23T04:00:00Z","v":6296260,"vw":54.541294},{"c":53.85,"h":55.21,"l":53.18,"n":55277,"o":54.91,"t":"2024-10-24T04:00:00Z","v":4872526,"vw":54.014422},{"c":53.79,"h":54.87,"l":53.46,"n":39899,"o":53.8,"t":"2024-10-25T04:00:00Z","v":3510143,"vw":54.074134},{"c":55.17,"h":55.75,"l":53.05,"n":41352,"o":53.26,"t":"2024-10-28T04:00:00Z","v":4265330,"vw":54.866198},{"c":54.77,"h":55.47,"l":54.36,"n":30717,"o":55,"t":"2024-10-29T04:00:00Z","v":2473524,"vw":54.809736},{"c":53.98,"h":54.73,"l":53.59,"n":32267,"o":54.56,"t":"2024-10-30T04:00:00Z","v":2824649,"vw":54.103659},{"c":52.22,"h":53.7,"l":51.31,"n":56754,"o":53.42,"t":"2024-10-31T04:00:00Z","v":4988906,"vw":52.175727},{"c":52.5,"h":53.668,"l":52.26,"n":40512,"o":53.04,"t":"2024-11-01T04:00:00Z","v":4298144,"vw":52.950369},{"c":51.15,"h":51.75,"l":50.16,"n":51270,"o":51.24,"t":"2024-11-04T05:00:00Z","v":4587658,"vw":51.070831},{"c":51.26,"h":51.98,"l":50.96,"n":35193,"o":51.59,"t":"2024-11-05T05:00:00Z","v":2903313,"vw":51.407479},{"c":51.21,"h":52.6,"l":50.78,"n":64587,"o":52.6,"t":"2024-11-06T05:00:00Z","v":5921445,"vw":51.425363},{"c":53.58,"h":54.48,"l":51.21,"n":63890,"o":51.8,"t":"2024-11-07T05:00:00Z","v":5817009,"vw":53.24693},{"c":52.54,"h":54.11,"l":51.84,"n":49992,"o":53.75,"t":"2024-11-08T05:00:00Z","v":4050761,"vw":52.540837},{"c":52.08,"h":52.75,"l":50.91,"n":38405,"o":52.75,"t":"2024-11-11T05:00:00Z","v":3139565,"vw":51.623527},{"c":54.41,"h":54.67,"l":51.33,"n":64125,"o":51.6,"t":"2024-11-12T05:00:00Z","v":6283150,"vw":53.288635},{"c":52.98,"h":56,"l":52.38,"n":55168,"o":55.64,"t":"2024-11-13T05:00:00Z","v":5121335,"vw":53.330073},{"c":53.11,"h":54.09,"l":52.71,"n":41638,"o":52.75,"t":"2024-11-14T05:00:00Z","v":3413220,"vw":53.273184},{"c":53.59,"h":56.47,"l":51.71,"n":101771,"o":52.59,"t":"2024-11-15T05:00:00Z","v":10937847,"vw":54.386103},{"c":55.9,"h":57.31,"l":54.06,"n":75542,"o":54.36,"t":"2024-11-18T05:00:00Z","v":6857298,"vw":56.065587},{"c":57.46,"h":57.84,"l":55.58,"n":52112,"o":56.18,"t":"2024-11-19T05:00:00Z","v":4948864,"vw":56.935472},{"c":57.61,"h":59.24,"l":56.69,"n":44439,"o":58.37,"t":"2024-11-20T05:00:00Z","v":4440186,"vw":57.663356},{"c":60.93,"h":60.98,"l":58.02,"n":65935,"o":58.74,"t":"2024-11-21T05:00:00Z","v":6295761,"vw":59.906588},{"c":60.11,"h":60.52,"l":58.6423,"n":49632,"o":60.16,"t":"2024-11-22T05:00:00Z","v":3873548,"vw":59.690635},{"c":58.11,"h":60.78,"l":57.9,"n":42902,"o":60.5,"t":"2024-11-25T05:00:00Z","v":3792644,"vw":58.555656},{"c":58.62,"h":58.9089,"l":57.11,"n":35500,"o":57.73,"t":"2024-11-26T05:00:00Z","v":3037360,"vw":58.289396},{"c":57.81,"h":58.92,"l":57.62,"n":27524,"o":58.68,"t":"2024-11-27T05:00:00Z","v":2241032,"vw":58.071953},{"c":59.45,"h":60.55,"l":58.3,"n":28772,"o":58.59,"t":"2024-11-29T05:00:00Z","v":2813774,"vw":59.875332},{"c":58.83,"h":61.05,"l":58.17,"n":40766,"o":60.1,"t":"2024-12-02T05:00:00Z","v":3098270,"vw":59.337634},{"c":59.39,"h":59.64,"l":57.74,"n":34751,"o":58.83,"t":"2024-12-03T05:00:00Z","v":2748923,"vw":59.005769},{"c":59.61,"h":60.71,"l":58.77,"n":33779,"o":60.05,"t":"2024-12-04T05:00:00Z","v":2794568,"vw":59.70496},{"c":61.14,"h":61.42,"l":59.25,"n":40290,"o":59.5,"t":"2024-12-05T05:00:00Z","v":3689020,"vw":60.673151},{"c":61.06,"h":62.55,"l":60.67,"n":41899,"o":61.5,"t":"2024-12-06T05:00:00Z","v":3483456,"vw":61.313816},{"c":57.52,"h":61.9,"l":57.33,"n":64087,"o":61.67,"t":"2024-12-09T05:00:00Z","v":5459520,"vw":58.56854},{"c":56.42,"h":57.5,"l":55.78,"n":74924,"o":56.915,"t":"2024-12-10T05:00:00Z","v":5823042,"vw":56.420077},{"c":57.81,"h":57.9,"l":56.05,"n":36141,"o":56.67,"t":"2024-12-11T05:00:00Z","v":3117960,"vw":57.261391},{"c":56,"h":57.38,"l":55.36,"n":47008,"o":57,"t":"2024-12-12T05:00:00Z","v":4413835,"vw":56.377693},{"c":54.29,"h":56.25,"l":54.26,"n":40564,"o":55.83,"t":"2024-12-13T05:00:00Z","v":3750804,"vw":54.728993},{"c":54.19,"h":54.72,"l":53.24,"n":36572,"o":54.08,"t":"2024-12-16T05:00:00Z","v":3156857,"vw":54.231091},{"c":53.42,"h":53.67,"l":52.35,"n":45080,"o":53.15,"t":"2024-12-17T05:00:00Z","v":3681927,"vw":53.159567},{"c":51.93,"h":54.77,"l":51.695,"n":40881,"o":53.67,"t":"2024-12-18T05:00:00Z","v":3947563,"vw":53.068835},{"c":52.91,"h":53.285,"l":51.76,"n":39184,"o":52.6,"t":"2024-12-19T05:00:00Z","v":3665593,"vw":52.665834},{"c":52.44,"h":53.43,"l":51.6,"n":37433,"o":51.79,"t":"2024-12-20T05:00:00Z","v":3553751,"vw":52.809569},{"c":53.14,"h":53.3,"l":52.13,"n":27422,"o":52.13,"t":"2024-12-23T05:00:00Z","v":1845990,"vw":52.893668},{"c":52.62,"h":53.42,"l":51.86,"n":17963,"o":53.39,"t":"2024-12-24T05:00:00Z","v":1257148,"vw":52.413889},{"c":52.56,"h":53,"l":51.52,"n":21463,"o":52.58,"t":"2024-12-26T05:00:00Z","v":1247485,"vw":52.388381},{"c":52.49,"h":52.75,"l":51.44,"n":25686,"o":52.39,"t":"2024-12-27T05:00:00Z","v":1921499,"vw":52.258476},{"c":51.33,"h":52.45,"l":51.2,"n":25426,"o":51.77,"t":"2024-12-30T05:00:00Z","v":2073335,"vw":51.634007},{"c":51.39,"h":51.8,"l":50.85,"n":29262,"o":51.6,"t":"2024-12-31T05:00:00Z","v":2823064,"vw":51.400902},{"c":52.16,"h":52.79,"l":51.01,"n":39856,"o":51.27,"t":"2025-01-02T05:00:00Z","v":3771925,"vw":51.963134},{"c":53.12,"h":53.14,"l":51.78,"n":34890,"o":52.76,"t":"2025-01-03T05:00:00Z","v":3173735,"vw":52.655131},{"c":54.81,"h":56.16,"l":53.95,"n":45299,"o":54.18,"t":"2025-01-06T05:00:00Z","v":3869102,"vw":55.207888},{"c":51.58,"h":55.6,"l":51.31,"n":43837,"o":55.6,"t":"2025-01-07T05:00:00Z","v":4473807,"vw":52.547767},{"c":51.38,"h":51.62,"l":49.55,"n":59030,"o":51.62,"t":"2025-01-08T05:00:00Z","v":5201364,"vw":50.483868},{"c":49.24,"h":51.38,"l":49.03,"n":43375,"o":50.9,"t":"2025-01-10T05:00:00Z","v":3644422,"vw":49.757926},{"c":48.8,"h":49.79,"l":48.1801,"n":35966,"o":48.64,"t":"2025-01-13T05:00:00Z","v":2925935,"vw":48.802567},{"c":49.06,"h":50.28,"l":49.03,"n":30928,"o":49.37,"t":"2025-01-14T05:00:00Z","v":2307011,"vw":49.408754},{"c":49.67,"h":50.48,"l":49.66,"n":30225,"o":50.47,"t":"2025-01-15T05:00:00Z","v":2366802,"vw":50.012641},{"c":49.51,"h":50.46,"l":48.78,"n":37347,"o":50.24,"t":"2025-01-16T05:00:00Z","v":3343602,"vw":49.442517},{"c":51.63,"h":52.59,"l":49.21,"n":61690,"o":49.52,"t":"2025-01-17T05:00:00Z","v":6237018,"vw":51.534545},{"c":53.56,"h":53.62,"l":52.05,"n":52514,"o":52.2,"t":"2025-01-21T05:00:00Z","v":4615992,"vw":53.038492},{"c":56.32,"h":57.225,"l":54.09,"n":73507,"o":54.71,"t":"2025-01-22T05:00:00Z","v":6868333,"vw":55.858956},{"c":56.86,"h":57.23,"l":55.5,"n":52194,"o":56.25,"t":"2025-01-23T05:00:00Z","v":4711198,"vw":56.505021},{"c":56,"h":58.328,"l":55.21,"n":57788,"o":57.55,"t":"2025-01-24T05:00:00Z","v":6097453,"vw":56.294972},{"c":47.51,"h":51.91,"l":47.365,"n":144287,"o":51.36,"t":"2025-01-27T05:00:00Z","v":14256542,"vw":49.182792},{"c":48.6,"h":48.67,"l":46.535,"n":79765,"o":48.1,"t":"2025-01-28T05:00:00Z","v":7245456,"vw":47.983614},{"c":50.07,"h":50.25,"l":48.51,"n":60204,"o":48.72,"t":"2025-01-29T05:00:00Z","v":5188661,"vw":49.564052},{"c":50.3,"h":51.64,"l":49.97,"n":58072,"o":51.11,"t":"2025-01-30T05:00:00Z","v":5231815,"vw":50.748567},{"c":49.44,"h":51.3299,"l":48.66,"n":43624,"o":50.79,"t":"2025-01-31T05:00:00Z","v":3820000,"vw":49.794053},{"c":47.45,"h":48.56,"l":46.88,"n":60840,"o":47.44,"t":"2025-02-03T05:00:00Z","v":5042189,"vw":47.868753},{"c":50.32,"h":50.81,"l":48.41,"n":39445,"o":48.41,"t":"2025-02-04T05:00:00Z","v":3444789,"vw":50.079677},{"c":50.35,"h":50.98,"l":49.6,"n":38114,"o":50.25,"t":"2025-02-05T05:00:00Z","v":3534872,"vw":50.050184},{"c":48.7,"h":50.85,"l":48.18,"n":37256,"o":50.73,"t":"2025-02-06T05:00:00Z","v":3296965,"vw":48.975913},{"c":49.93,"h":50.72,"l":48.8,"n":40877,"o":48.9,"t":"2025-02-07T05:00:00Z","v":3538027,"vw":49.82427},{"c":50.36,"h":51.25,"l":50.11,"n":30485,"o":50.5,"t":"2025-02-10T05:00:00Z","v":2630076,"vw":50.568816},{"c":49.85,"h":50.55,"l":49.5,"n":29255,"o":50.14,"t":"2025-02-11T05:00:00Z","v":3206203,"vw":49.998731},{"c":49.63,"h":51.01,"l":48.97,"n":37082,"o":49.2,"t":"2025-02-12T05:00:00Z","v":3038341,"vw":49.959041},{"c":49.08,"h":49.98,"l":48.52,"n":59735,"o":49.46,"t":"2025-02-13T05:00:00Z","v":4539387,"vw":49.079587},{"c":47.19,"h":49.3651,"l":46.73,"n":59713,"o":49.29,"t":"2025-02-14T05:00:00Z","v":5179541,"vw":47.356423},{"c":47.92,"h":48.06,"l":46.12,"n":54249,"o":47.3,"t":"2025-02-18T05:00:00Z","v":4688016,"vw":47.202554},{"c":46.55,"h":47.47,"l":45.91,"n":60859,"o":46.93,"t":"2025-02-19T05:00:00Z","v":5300928,"vw":46.570242},{"c":46.54,"h":48.81,"l":46.075,"n":59465,"o":48.5,"t":"2025-02-20T05:00:00Z","v":5174689,"vw":47.061893},{"c":43.48,"h":46.49,"l":43.08,"n":79103,"o":46.42,"t":"2025-02-21T05:00:00Z","v":7348223,"vw":44.139584},{"c":43.28,"h":44.1386,"l":42.36,"n":58205,"o":43.61,"t":"2025-02-24T05:00:00Z","v":5578657,"vw":43.403167},{"c":43.59,"h":43.91,"l":42.86,"n":56307,"o":43.35,"t":"2025-02-25T05:00:00Z","v":4893463,"vw":43.423384},{"c":44.72,"h":45.51,"l":44.07,"n":57518,"o":44.67,"t":"2025-02-26T05:00:00Z","v":5080844,"vw":44.963494},{"c":43.48,"h":46.245,"l":43.19,"n":58935,"o":45.64,"t":"2025-02-27T05:00:00Z","v":5695171,"vw":44.087666},{"c":44.04,"h":44.08,"l":42.4013,"n":37045,"o":42.9,"t":"2025-02-28T05:00:00Z","v":3135931,"vw":43.459315},{"c":41.11,"h":44.75,"l":40.7,"n":61387,"o":44.64,"t":"2025-03-03T05:00:00Z","v":5522314,"vw":41.901311},{"c":41.89,"h":42.765,"l":39.31,"n":81009,"o":40.04,"t":"2025-03-04T05:00:00Z","v":8631116,"vw":41.031236},{"c":42.99,"h":43.14,"l":41.93,"n":41420,"o":42.55,"t":"2025-03-05T05:00:00Z","v":3518615,"vw":42.664468},{"c":42.13,"h":43.47,"l":41.642,"n":42201,"o":41.95,"t":"2025-03-06T05:00:00Z","v":3651697,"vw":42.348467},{"c":41.83,"h":42.35,"l":40.72,"n":48900,"o":42.35,"t":"2025-03-07T05:00:00Z","v":4137815,"vw":41.733182},{"c":40.64,"h":41.45,"l":40,"n":66264,"o":40.86,"t":"2025-03-10T04:00:00Z","v":5791306,"vw":40.766718},{"c":41.73,"h":42.48,"l":40.32,"n":47241,"o":40.69,"t":"2025-03-11T04:00:00Z","v":4299534,"vw":41.408819},{"c":42.6,"h":43.84,"l":42.15,"n":40359,"o":43.52,"t":"2025-03-12T04:00:00Z","v":4787117,"vw":42.834157},{"c":41.81,"h":43.1099,"l":41.42,"n":35270,"o":42.38,"t":"2025-03-13T04:00:00Z","v":3382512,"vw":41.907755},{"c":42.47,"h":43.13,"l":42.16,"n":39874,"o":42.54,"t":"2025-03-14T04:00:00Z","v":3951411,"vw":42.61171},{"c":43.33,"h":43.68,"l":42.545,"n":29629,"o":42.57,"t":"2025-03-17T04:00:00Z","v":2481535,"vw":43.308132},{"c":43.09,"h":43.4799,"l":42.38,"n":28415,"o":43.2,"t":"2025-03-18T04:00:00Z","v":2389936,"vw":43.005788},{"c":44.19,"h":44.34,"l":43.39,"n":36348,"o":43.54,"t":"2025-03-19T04:00:00Z","v":3029765,"vw":43.976116},{"c":44.85,"h":45.81,"l":43.66,"n":49852,"o":43.66,"t":"2025-03-20T04:00:00Z","v":4191913,"vw":45.148865},{"c":44.53,"h":45.02,"l":44.02,"n":35615,"o":44.64,"t":"2025-03-21T04:00:00Z","v":2993192,"vw":44.466816},{"c":45.74,"h":46.21,"l":45.06,"n":28375,"o":45.36,"t":"2025-03-24T04:00:00Z","v":2388446,"vw":45.673675},{"c":44.48,"h":45.87,"l":44.05,"n":34094,"o":45.535,"t":"2025-03-25T04:00:00Z","v":2775048,"vw":44.570099},{"c":43.25,"h":44.61,"l":42.97,"n":32618,"o":44.45,"t":"2025-03-26T04:00:00Z","v":2640941,"vw":43.531524},{"c":42.63,"h":43.325,"l":42.192,"n":28184,"o":42.94,"t":"2025-03-27T04:00:00Z","v":2260834,"vw":42.758569},{"c":41.83,"h":43.25,"l":41.62,"n":31567,"o":42.28,"t":"2025-03-28T04:00:00Z","v":2481725,"vw":42.198204},{"c":41.16,"h":41.39,"l":40.44,"n":44409,"o":40.5,"t":"2025-03-31T04:00:00Z","v":4832666,"vw":41.010656},{"c":41.8,"h":42.2934,"l":40.5,"n":37176,"o":41.85,"t":"2025-04-01T04:00:00Z","v":3071071,"vw":41.588454},{"c":42.47,"h":42.63,"l":41.02,"n":30642,"o":41.02,"t":"2025-04-02T04:00:00Z","v":2367765,"vw":42.223389},{"c":40.91,"h":41.81,"l":40.43,"n":65485,"o":40.72,"t":"2025-04-03T04:00:00Z","v":5631432,"vw":40.958451},{"c":37.83,"h":40.01,"l":36.43,"n":92963,"o":39.62,"t":"2025-04-04T04:00:00Z","v":9420222,"vw":37.945163},{"c":37.16,"h":39.2684,"l":35,"n":73045,"o":36,"t":"2025-04-07T04:00:00Z","v":6239771,"vw":37.000317},{"c":36.68,"h":38.97,"l":36.01,"n":56268,"o":38.79,"t":"2025-04-08T04:00:00Z","v":4939931,"vw":37.377069},{"c":40.05,"h":41.04,"l":36.03,"n":68740,"o":36.49,"t":"2025-04-09T04:00:00Z","v":6835705,"vw":39.016952},{"c":38.68,"h":39.84,"l":37.77,"n":45481,"o":38.845,"t":"2025-04-10T04:00:00Z","v":4305686,"vw":38.761664},{"c":40.84,"h":41.39,"l":38.59,"n":56944,"o":38.59,"t":"2025-04-11T04:00:00Z","v":4790528,"vw":40.518464},{"c":41.31,"h":42.04,"l":40.53,"n":40143,"o":41.94,"t":"2025-04-14T04:00:00Z","v":2997785,"vw":41.333909},{"c":40.81,"h":41.97,"l":40.79,"n":32090,"o":41.38,"t":"2025-04-15T04:00:00Z","v":2421737,"vw":41.201036},{"c":41.28,"h":42.05,"l":40.44,"n":42195,"o":40.44,"t":"2025-04-16T04:00:00Z","v":3345096,"vw":41.26443},{"c":41.18,"h":41.69,"l":40.83,"n":30715,"o":41.24,"t":"2025-04-17T04:00:00Z","v":2257474,"vw":41.146039},{"c":39.61,"h":41.41,"l":38.975,"n":39375,"o":41.22,"t":"2025-04-21T04:00:00Z","v":3145952,"vw":39.651648},{"c":40.18,"h":40.73,"l":39.89,"n":36370,"o":40.19,"t":"2025-04-22T04:00:00Z","v":2580911,"vw":40.213834},{"c":41.97,"h":42.58,"l":41.3,"n":60290,"o":41.6,"t":"2025-04-23T04:00:00Z","v":4548907,"vw":41.964806},{"c":43.89,"h":43.98,"l":42.1,"n":41350,"o":42.23,"t":"2025-04-24T04:00:00Z","v":3173838,"vw":43.323915},{"c":43.99,"h":44.18,"l":43.21,"n":31675,"o":43.45,"t":"2025-04-25T04:00:00Z","v":2341129,"vw":43.853248},{"c":45.32,"h":45.455,"l":43.7385,"n":39481,"o":43.85,"t":"2025-04-28T04:00:00Z","v":3309796,"vw":44.788686},{"c":45.42,"h":45.98,"l":44.8401,"n":36441,"o":45.32,"t":"2025-04-29T04:00:00Z","v":2708171,"vw":45.337169},{"c":45.15,"h":45.43,"l":43.83,"n":46102,"o":44.82,"t":"2025-04-30T04:00:00Z","v":3501239,"vw":44.905202},{"c":45.51,"h":46.525,"l":44.52,"n":61512,"o":46,"t":"2025-05-01T04:00:00Z","v":4881994,"vw":45.606068},{"c":47.01,"h":47.74,"l":46.25,"n":48366,"o":46.5,"t":"2025-05-02T04:00:00Z","v":4139335,"vw":47.06518},{"c":46.41,"h":46.8,"l":45.78,"n":32381,"o":46.77,"t":"2025-05-05T04:00:00Z","v":2692213,"vw":46.418841},{"c":48.15,"h":48.48,"l":45.42,"n":62141,"o":45.49,"t":"2025-05-06T04:00:00Z","v":5743344,"vw":47.418628},{"c":49.74,"h":49.97,"l":47.87,"n":62882,"o":48,"t":"2025-05-07T04:00:00Z","v":5395819,"vw":49.302841},{"c":49.24,"h":50.97,"l":49.15,"n":51966,"o":50.41,"t":"2025-05-08T04:00:00Z","v":4566296,"vw":49.726432},{"c":50.73,"h":50.94,"l":48.805,"n":56378,"o":49.41,"t":"2025-05-09T04:00:00Z","v":5168006,"vw":50.273453},{"c":51.16,"h":52.6,"l":50.7023,"n":59805,"o":52.45,"t":"2025-05-12T04:00:00Z","v":5117732,"vw":51.201118},{"c":51.96,"h":52.48,"l":51.09,"n":53967,"o":51.1,"t":"2025-05-13T04:00:00Z","v":4568000,"vw":51.95668},{"c":53.3,"h":53.48,"l":51.82,"n":56047,"o":52.06,"t":"2025-05-14T04:00:00Z","v":4819920,"vw":52.981635},{"c":51.59,"h":52.91,"l":51.1,"n":65612,"o":52.77,"t":"2025-05-15T04:00:00Z","v":5913309,"vw":51.531505},{"c":51.27,"h":51.66,"l":50.7,"n":47442,"o":51.46,"t":"2025-05-16T04:00:00Z","v":4545856,"vw":51.142316},{"c":51.18,"h":51.34,"l":50.0328,"n":35897,"o":50.3,"t":"2025-05-19T04:00:00Z","v":3035349,"vw":50.86646},{"c":52.4,"h":52.61,"l":51.4597,"n":33729,"o":51.7,"t":"2025-05-20T04:00:00Z","v":3041215,"vw":52.149633},{"c":52.17,"h":53.22,"l":51.8401,"n":39098,"o":52.12,"t":"2025-05-21T04:00:00Z","v":3070290,"vw":52.472844},{"c":52.81,"h":53.3,"l":51.7,"n":36022,"o":51.9,"t":"2025-05-22T04:00:00Z","v":3169655,"vw":52.837608},{"c":58.69,"h":58.75,"l":55.11,"n":137288,"o":56.065,"t":"2025-05-23T04:00:00Z","v":13341308,"vw":57.522161},{"c":60.47,"h":62.27,"l":59.81,"n":146734,"o":60.65,"t":"2025-05-27T04:00:00Z","v":13926566,"vw":60.953957},{"c":60.41,"h":61.25,"l":60.08,"n":78232,"o":60.38,"t":"2025-05-28T04:00:00Z","v":7431255,"vw":60.723063},{"c":59.15,"h":61.1821,"l":58.51,"n":84430,"o":60.89,"t":"2025-05-29T04:00:00Z","v":7194631,"vw":59.179865},{"c":58.53,"h":58.92,"l":57.63,"n":62262,"o":58.43,"t":"2025-05-30T04:00:00Z","v":5413277,"vw":58.372642},{"c":58.18,"h":59.22,"l":58.18,"n":42623,"o":58.8,"t":"2025-06-02T04:00:00Z","v":3475163,"vw":58.456101},{"c":59.68,"h":60.97,"l":58.91,"n":62733,"o":60.71,"t":"2025-06-03T04:00:00Z","v":5818654,"vw":59.746115},{"c":59.95,"h":60.07,"l":59.1,"n":43749,"o":59.34,"t":"2025-06-04T04:00:00Z","v":3311161,"vw":59.677847},{"c":60.03,"h":60.3525,"l":59.1,"n":43121,"o":59.97,"t":"2025-06-05T04:00:00Z","v":3424064,"vw":59.917717},{"c":60.42,"h":60.54,"l":59.25,"n":41539,"o":60.03,"t":"2025-06-06T04:00:00Z","v":3328926,"vw":60.010648},{"c":66.91,"h":68.12,"l":63.17,"n":176392,"o":63.2,"t":"2025-06-09T04:00:00Z","v":16021059,"vw":66.764783},{"c":63.83,"h":66.79,"l":62.59,"n":125680,"o":66.63,"t":"2025-06-10T04:00:00Z","v":10657456,"vw":63.933975},{"c":66.33,"h":67.4088,"l":64.1926,"n":88999,"o":64.51,"t":"2025-06-11T04:00:00Z","v":7928270,"vw":66.315747},{"c":66.14,"h":67.25,"l":65.435,"n":53526,"o":65.5,"t":"2025-06-12T04:00:00Z","v":4439140,"vw":66.367442},{"c":66.66,"h":66.8,"l":64.84,"n":58415,"o":65.54,"t":"2025-06-13T04:00:00Z","v":5083245,"vw":66.118222},{"c":69.36,"h":71.31,"l":68.27,"n":123944,"o":68.8,"t":"2025-06-16T04:00:00Z","v":11181208,"vw":69.921448},{"c":69.25,"h":69.92,"l":68.56,"n":56470,"o":69.775,"t":"2025-06-17T04:00:00Z","v":4245156,"vw":69.201795},{"c":69.67,"h":70.3,"l":68.86,"n":50608,"o":69.35,"t":"2025-06-18T04:00:00Z","v":4390088,"vw":69.541922},{"c":68.27,"h":69.97,"l":67.76,"n":69176,"o":69.88,"t":"2025-06-20T04:00:00Z","v":5507663,"vw":68.345899},{"c":69.72,"h":70.58,"l":67.6,"n":55520,"o":67.66,"t":"2025-06-23T04:00:00Z","v":5086389,"vw":69.722702},{"c":72.34,"h":72.7899,"l":69.96,"n":69413,"o":70.11,"t":"2025-06-24T04:00:00Z","v":5802481,"vw":71.920311},{"c":71.43,"h":72.67,"l":71.09,"n":50076,"o":72.1,"t":"2025-06-25T04:00:00Z","v":3953164,"vw":71.777873},{"c":74.46,"h":75.009,"l":71.82,"n":84859,"o":72.65,"t":"2025-06-26T04:00:00Z","v":7823293,"vw":73.906097},{"c":73.27,"h":75.42,"l":72.365,"n":94790,"o":74.72,"t":"2025-06-27T04:00:00Z","v":8007466,"vw":73.852129},{"c":74.23,"h":74.42,"l":72.5,"n":55912,"o":74,"t":"2025-06-30T04:00:00Z","v":4105751,"vw":73.863801},{"c":71.67,"h":73.94,"l":71.26,"n":77616,"o":73.57,"t":"2025-07-01T04:00:00Z","v":6175163,"vw":72.044956},{"c":71.66,"h":72.31,"l":70.68,"n":63587,"o":71.46,"t":"2025-07-02T04:00:00Z","v":4886038,"vw":71.641284},{"c":73.45,"h":73.5,"l":71.24,"n":36250,"o":72,"t":"2025-07-03T04:00:00Z","v":2773970,"vw":72.716151},{"c":75.19,"h":75.21,"l":71.66,"n":70210,"o":72.64,"t":"2025-07-07T04:00:00Z","v":5686126,"vw":74.11828},{"c":71.94,"h":75.1592,"l":70.39,"n":85851,"o":74.6,"t":"2025-07-08T04:00:00Z","v":6422049,"vw":72.02494},{"c":71.55,"h":72.485,"l":70.71,"n":52816,"o":71.725,"t":"2025-07-09T04:00:00Z","v":4122912,"vw":71.712524},{"c":70.82,"h":71.87,"l":69.3201,"n":87298,"o":71.87,"t":"2025-07-10T04:00:00Z","v":6333908,"vw":70.481547},{"c":72.7,"h":72.85,"l":70.42,"n":56114,"o":70.65,"t":"2025-07-11T04:00:00Z","v":4033719,"vw":71.994323},{"c":75.14,"h":75.41,"l":72,"n":75985,"o":72.31,"t":"2025-07-14T04:00:00Z","v":6277205,"vw":74.395309},{"c":75.8,"h":76.56,"l":73.63,"n":71169,"o":76.05,"t":"2025-07-15T04:00:00Z","v":6068373,"vw":75.398626},{"c":76.19,"h":76.75,"l":74.51,"n":55662,"o":76.27,"t":"2025-07-16T04:00:00Z","v":4388379,"vw":75.81441},{"c":77.91,"h":78.51,"l":75.413,"n":64282,"o":76,"t":"2025-07-17T04:00:00Z","v":5384806,"vw":77.500196},{"c":78.97,"h":80.05,"l":77.38,"n":62781,"o":78.53,"t":"2025-07-18T04:00:00Z","v":4633373,"vw":79.093843},{"c":77.08,"h":79.35,"l":76.21,"n":67595,"o":79.29,"t":"2025-07-21T04:00:00Z","v":5126437,"vw":77.416863},{"c":77.9,"h":78.36,"l":75.45,"n":68266,"o":76.6,"t":"2025-07-22T04:00:00Z","v":5325720,"vw":77.124763},{"c":79.15,"h":79.9,"l":77.44,"n":59528,"o":77.5,"t":"2025-07-23T04:00:00Z","v":4908987,"vw":79.012057},{"c":79.92,"h":80.06,"l":78.87,"n":49129,"o":79.15,"t":"2025-07-24T04:00:00Z","v":3695683,"vw":79.584531},{"c":79.6,"h":79.92,"l":77.71,"n":48540,"o":79.53,"t":"2025-07-25T04:00:00Z","v":3508713,"vw":78.950075},{"c":79.14,"h":79.9,"l":77.9,"n":51320,"o":79.88,"t":"2025-07-28T04:00:00Z","v":3534894,"vw":78.655899},{"c":78.69,"h":80.32,"l":78.18,"n":50365,"o":79.17,"t":"2025-07-29T04:00:00Z","v":3714273,"vw":79.178722},{"c":77.75,"h":79.05,"l":76.8,"n":63411,"o":77.81,"t":"2025-07-30T04:00:00Z","v":4376663,"vw":77.817874},{"c":74.93,"h":80.055,"l":73.86,"n":111493,"o":79.95,"t":"2025-07-31T04:00:00Z","v":7921529,"vw":75.291883},{"c":72.93,"h":73.625,"l":70.8201,"n":88843,"o":72.91,"t":"2025-08-01T04:00:00Z","v":6061785,"vw":72.581762},{"c":75.26,"h":75.38,"l":73,"n":48355,"o":73.51,"t":"2025-08-04T04:00:00Z","v":3438221,"vw":74.528012},{"c":74.59,"h":76.57,"l":73.68,"n":55172,"o":75.6,"t":"2025-08-05T04:00:00Z","v":4324913,"vw":74.802765},{"c":76.55,"h":77.56,"l":74.84,"n":62516,"o":75.44,"t":"2025-08-06T04:00:00Z","v":4451907,"vw":76.611545},{"c":76.37,"h":76.88,"l":75.1301,"n":49543,"o":76.88,"t":"2025-08-07T04:00:00Z","v":3331952,"vw":75.943848},{"c":76.92,"h":78.71,"l":76.7,"n":49612,"o":76.75,"t":"2025-08-08T04:00:00Z","v":3768997,"vw":77.305425},{"c":77.67,"h":78.185,"l":74.74,"n":47698,"o":76.51,"t":"2025-08-11T04:00:00Z","v":3296204,"vw":77.322727},{"c":78.43,"h":78.87,"l":76.96,"n":44332,"o":77.66,"t":"2025-08-12T04:00:00Z","v":3088359,"vw":78.191518},{"c":75.6,"h":78.96,"l":73.6,"n":75513,"o":78.49,"t":"2025-08-13T04:00:00Z","v":5341306,"vw":75.41908},{"c":75.55,"h":77.145,"l":75.18,"n":48697,"o":75.5,"t":"2025-08-14T04:00:00Z","v":3002769,"vw":75.98244},{"c":75.6,"h":75.61,"l":73.36,"n":39077,"o":75.3,"t":"2025-08-15T04:00:00Z","v":2663128,"vw":74.830521},{"c":76.82,"h":76.95,"l":74.8,"n":34282,"o":75.42,"t":"2025-08-18T04:00:00Z","v":2658836,"vw":76.306742},{"c":73.82,"h":76.82,"l":73.29,"n":67422,"o":76.48,"t":"2025-08-19T04:00:00Z","v":4162402,"vw":74.368464},{"c":70.47,"h":73.09,"l":68.96,"n":108761,"o":72.66,"t":"2025-08-20T04:00:00Z","v":8106269,"vw":70.125709},{"c":71.43,"h":71.515,"l":70.47,"n":48116,"o":70.79,"t":"2025-08-21T04:00:00Z","v":3032884,"vw":71.121366},{"c":74.91,"h":75.58,"l":72.745,"n":63721,"o":73.64,"t":"2025-08-22T04:00:00Z","v":4584034,"vw":74.584058},{"c":74.97,"h":75.96,"l":74.45,"n":44394,"o":75.16,"t":"2025-08-25T04:00:00Z","v":2861873,"vw":75.083712},{"c":76.51,"h":77.32,"l":74.65,"n":41491,"o":74.83,"t":"2025-08-26T04:00:00Z","v":2837045,"vw":76.42024},{"c":75.28,"h":76.45,"l":75.0927,"n":30937,"o":76.45,"t":"2025-08-27T04:00:00Z","v":1862229,"vw":75.688169},{"c":78.63,"h":79.42,"l":75.47,"n":60525,"o":75.53,"t":"2025-08-28T04:00:00Z","v":3989881,"vw":78.288767},{"c":77.39,"h":83.02,"l":76.27,"n":82885,"o":80.99,"t":"2025-08-29T04:00:00Z","v":6984739,"vw":78.701992},{"c":75.42,"h":75.6891,"l":73.2,"n":67598,"o":74.41,"t":"2025-09-02T04:00:00Z","v":4950744,"vw":74.800038},{"c":77.17,"h":77.67,"l":75.42,"n":45188,"o":76,"t":"2025-09-03T04:00:00Z","v":3618284,"vw":76.823016},{"c":76.31,"h":77.96,"l":75.73,"n":35225,"o":76.93,"t":"2025-09-04T04:00:00Z","v":2194858,"vw":76.518297},{"c":75.85,"h":77.789,"l":74.63,"n":38963,"o":77.03,"t":"2025-09-05T04:00:00Z","v":2480959,"vw":75.764824},{"c":77.24,"h":77.47,"l":74.99,"n":38578,"o":76.76,"t":"2025-09-08T04:00:00Z","v":2469521,"vw":76.596922},{"c":77.39,"h":79.54,"l":77.01,"n":54476,"o":77.96,"t":"2025-09-09T04:00:00Z","v":3714552,"vw":77.93822},{"c":79.47,"h":81.575,"l":77.99,"n":66662,"o":78.17,"t":"2025-09-10T04:00:00Z","v":4657137,"vw":80.071182},{"c":79.89,"h":81.39,"l":78.69,"n":49673,"o":79.4,"t":"2025-09-11T04:00:00Z","v":3700757,"vw":80.430266},{"c":78.11,"h":79.75,"l":77.525,"n":62730,"o":79.48,"t":"2025-09-12T04:00:00Z","v":3651142,"vw":78.211225},{"c":86.32,"h":86.37,"l":78.22,"n":131610,"o":78.48,"t":"2025-09-15T04:00:00Z","v":10202854,"vw":83.668752},{"c":80.23,"h":86.33,"l":79.71,"n":115666,"o":86.33,"t":"2025-09-16T04:00:00Z","v":7893270,"vw":81.646052},{"c":81.81,"h":82.34,"l":80.31,"n":61496,"o":81.85,"t":"2025-09-17T04:00:00Z","v":3893570,"vw":81.43798},{"c":82.61,"h":83.3,"l":81.34,"n":66441,"o":82.7,"t":"2025-09-18T04:00:00Z","v":4374391,"vw":82.507738},{"c":86.18,"h":86.84,"l":82.4,"n":102116,"o":83,"t":"2025-09-19T04:00:00Z","v":7982567,"vw":85.517847},{"c":86.31,"h":87.1467,"l":82.95,"n":90098,"o":86.8,"t":"2025-09-22T04:00:00Z","v":6029859,"vw":85.218496},{"c":86.89,"h":88.45,"l":85.13,"n":73792,"o":86.71,"t":"2025-09-23T04:00:00Z","v":4657449,"vw":87.000523},{"c":83.09,"h":89.13,"l":82.95,"n":95165,"o":87.78,"t":"2025-09-24T04:00:00Z","v":6363620,"vw":85.072411},{"c":85.66,"h":86.455,"l":79.3,"n":105499,"o":80.4,"t":"2025-09-25T04:00:00Z","v":6950674,"vw":84.400047},{"c":85.58,"h":88,"l":84.78,"n":56596,"o":85.66,"t":"2025-09-26T04:00:00Z","v":3414201,"vw":85.659065},{"c":84.46,"h":87.67,"l":83.93,"n":59901,"o":87.23,"t":"2025-09-29T04:00:00Z","v":3541891,"vw":84.992494},{"c":83.86,"h":84.6,"l":82.53,"n":61117,"o":83.65,"t":"2025-09-30T04:00:00Z","v":4494121,"vw":83.680111},{"c":83.49,"h":84.41,"l":82.39,"n":64864,"o":83.09,"t":"2025-10-01T04:00:00Z","v":3961523,"vw":83.568795},{"c":84.2,"h":85.755,"l":82.72,"n":52132,"o":84.29,"t":"2025-10-02T04:00:00Z","v":3300675,"vw":84.069639},{"c":84.17,"h":86,"l":83.53,"n":54222,"o":84.6,"t":"2025-10-03T04:00:00Z","v":3528536,"vw":84.511467},{"c":85.31,"h":88.65,"l":85.145,"n":83193,"o":86.38,"t":"2025-10-06T04:00:00Z","v":6015722,"vw":86.720376},{"c":86.45,"h":89.03,"l":84.52,"n":66164,"o":86.17,"t":"2025-10-07T04:00:00Z","v":4003213,"vw":86.745803},{"c":86.21,"h":88.48,"l":85.14,"n":58518,"o":87.17,"t":"2025-10-08T04:00:00Z","v":3552172,"vw":86.533538},{"c":86.73,"h":87.87,"l":85.77,"n":55194,"o":87.15,"t":"2025-10-09T04:00:00Z","v":3920442,"vw":86.79998},{"c":86.65,"h":91.58,"l":86.35,"n":100117,"o":87.405,"t":"2025-10-10T04:00:00Z","v":7190302,"vw":89.175825},{"c":92.15,"h":94.36,"l":89.73,"n":100073,"o":90,"t":"2025-10-13T04:00:00Z","v":6821206,"vw":92.328179},{"c":93.19,"h":95.98,"l":87.28,"n":103049,"o":89.7,"t":"2025-10-14T04:00:00Z","v":7770522,"vw":92.81256},{"c":93.46,"h":97.79,"l":90.2811,"n":95589,"o":96,"t":"2025-10-15T04:00:00Z","v":6175147,"vw":94.175387},{"c":91.13,"h":95.97,"l":90.402,"n":79256,"o":94.25,"t":"2025-10-16T04:00:00Z","v":4921401,"vw":92.306713},{"c":86.59,"h":89.53,"l":85,"n":93769,"o":87.79,"t":"2025-10-17T04:00:00Z","v":6135082,"vw":86.736389},{"c":85.9,"h":87.695,"l":84.79,"n":61650,"o":87.65,"t":"2025-10-20T04:00:00Z","v":3758507,"vw":86.110775},{"c":82.77,"h":84.32,"l":80.53,"n":88756,"o":84.3,"t":"2025-10-21T04:00:00Z","v":5869531,"vw":82.142544},{"c":83.54,"h":84.64,"l":80.7527,"n":77419,"o":82.29,"t":"2025-10-22T04:00:00Z","v":5320065,"vw":82.783413},{"c":86.3,"h":87.0812,"l":83.59,"n":68486,"o":84.78,"t":"2025-10-23T04:00:00Z","v":4536298,"vw":85.891871},{"c":88.13,"h":89.19,"l":86.27,"n":55867,"o":87,"t":"2025-10-24T04:00:00Z","v":4036724,"vw":87.875989},{"c":86.62,"h":88.98,"l":84.285,"n":65394,"o":87.6,"t":"2025-10-27T04:00:00Z","v":4116063,"vw":86.155061},{"c":106.91,"h":110.155,"l":98,"n":328990,"o":100.53,"t":"2025-10-28T04:00:00Z","v":24708035,"vw":105.197965},{"c":106.67,"h":109.66,"l":104.11,"n":119331,"o":104.16,"t":"2025-10-29T04:00:00Z","v":8371126,"vw":106.879405},{"c":104.72,"h":107.1999,"l":103.67,"n":73605,"o":105.815,"t":"2025-10-30T04:00:00Z","v":4575195,"vw":105.049159},{"c":102.21,"h":106.74,"l":100.75,"n":78749,"o":105.97,"t":"2025-10-31T04:00:00Z","v":5691033,"vw":102.804416},{"c":100.85,"h":103.65,"l":100.37,"n":76816,"o":103.28,"t":"2025-11-03T05:00:00Z","v":4805314,"vw":101.729011},{"c":96.95,"h":98.71,"l":95.55,"n":80052,"o":97.32,"t":"2025-11-04T05:00:00Z","v":5005731,"vw":97.205187},{"c":95.24,"h":97.9,"l":93,"n":83348,"o":95,"t":"2025-11-05T05:00:00Z","v":4928508,"vw":95.741772},{"c":90.24,"h":94.67,"l":89.42,"n":96585,"o":94.35,"t":"2025-11-06T05:00:00Z","v":7109454,"vw":90.89751},{"c":92.26,"h":92.53,"l":86.4109,"n":93217,"o":88.2,"t":"2025-11-07T05:00:00Z","v":6592308,"vw":89.664551},{"c":94.24,"h":96.96,"l":93.5,"n":67010,"o":96.24,"t":"2025-11-10T05:00:00Z","v":4873382,"vw":94.701119},{"c":92.52,"h":93.43,"l":90.59,"n":53277,"o":92.94,"t":"2025-11-11T05:00:00Z","v":3301003,"vw":92.067829},{"c":92.57,"h":94.02,"l":90.72,"n":47643,"o":93.03,"t":"2025-11-12T05:00:00Z","v":2737012,"vw":92.405543},{"c":85.98,"h":92.28,"l":85.69,"n":78896,"o":91.865,"t":"2025-11-13T05:00:00Z","v":4771874,"vw":87.738958},{"c":84.76,"h":86.36,"l":82.195,"n":74615,"o":83.38,"t":"2025-11-14T05:00:00Z","v":4893256,"vw":84.794264},{"c":83.03,"h":84.92,"l":81.875,"n":64502,"o":83.83,"t":"2025-11-17T05:00:00Z","v":3938432,"vw":83.387597},{"c":83.3,"h":84.27,"l":81.3025,"n":68358,"o":81.82,"t":"2025-11-18T05:00:00Z","v":5055826,"vw":82.888709},{"c":86.24,"h":88.06,"l":83.6,"n":90196,"o":84.2,"t":"2025-11-19T05:00:00Z","v":6242184,"vw":85.976697},{"c":81.98,"h":89.8686,"l":81.71,"n":99597,"o":87.55,"t":"2025-11-20T05:00:00Z","v":6292871,"vw":85.116787},{"c":79.44,"h":82,"l":77.7,"n":108201,"o":81.8,"t":"2025-11-21T05:00:00Z","v":7149955,"vw":79.343364},{"c":83.34,"h":83.48,"l":79.16,"n":59067,"o":79.69,"t":"2025-11-24T05:00:00Z","v":3923117,"vw":82.091766},{"c":87.35,"h":87.6701,"l":82.43,"n":67288,"o":84,"t":"2025-11-25T05:00:00Z","v":5827190,"vw":85.795383},{"c":88.81,"h":89.66,"l":87.7,"n":48370,"o":88.81,"t":"2025-11-26T05:00:00Z","v":2924823,"vw":88.909259},{"c":88.51,"h":89.31,"l":88.03,"n":30932,"o":89,"t":"2025-11-28T05:00:00Z","v":1747849,"vw":88.598737},{"c":87.53,"h":88.69,"l":86.38,"n":42172,"o":87.14,"t":"2025-12-01T05:00:00Z","v":2507810,"vw":87.797393},{"c":88.23,"h":90.39,"l":87.6207,"n":43695,"o":88.1,"t":"2025-12-02T05:00:00Z","v":2540308,"vw":88.673722},{"c":89.45,"h":90.04,"l":86.4,"n":38489,"o":88.1,"t":"2025-12-03T05:00:00Z","v":1890604,"vw":88.607379},{"c":94.09,"h":94.53,"l":89.28,"n":69646,"o":89.28,"t":"2025-12-04T05:00:00Z","v":4184952,"vw":92.904635},{"c":91.27,"h":95,"l":90.66,"n":56353,"o":95,"t":"2025-12-05T05:00:00Z","v":4654509,"vw":91.940085},{"c":90.9,"h":92.69,"l":90.66,"n":45752,"o":91.66,"t":"2025-12-08T05:00:00Z","v":2608272,"vw":91.456666},{"c":93.36,"h":93.88,"l":89.7576,"n":44353,"o":90,"t":"2025-12-09T05:00:00Z","v":3192823,"vw":92.842467},{"c":93.76,"h":93.84,"l":89.01,"n":61931,"o":93.02,"t":"2025-12-10T05:00:00Z","v":3792473,"vw":91.669054},{"c":95.74,"h":96.57,"l":92.26,"n":54331,"o":93.19,"t":"2025-12-11T05:00:00Z","v":3263136,"vw":94.962197},{"c":91.49,"h":95.98,"l":88.79,"n":82504,"o":95.15,"t":"2025-12-12T05:00:00Z","v":5592264,"vw":91.692684},{"c":89.78,"h":93.49,"l":89.44,"n":62265,"o":92.42,"t":"2025-12-15T05:00:00Z","v":3856830,"vw":90.457475},{"c":87.05,"h":89.94,"l":86.74,"n":62184,"o":88.96,"t":"2025-12-16T05:00:00Z","v":3986422,"vw":87.606072},{"c":84.85,"h":88.24,"l":84.29,"n":64357,"o":88.21,"t":"2025-12-17T05:00:00Z","v":3535365,"vw":85.583633},{"c":87.58,"h":88.45,"l":86.13,"n":50680,"o":86.46,"t":"2025-12-18T05:00:00Z","v":2785827,"vw":87.528497},{"c":89.99,"h":91.68,"l":87.94,"n":74685,"o":88.26,"t":"2025-12-19T05:00:00Z","v":6289361,"vw":89.988572},{"c":91.71,"h":94.88,"l":90.92,"n":50259,"o":91.99,"t":"2025-12-22T05:00:00Z","v":3302609,"vw":92.72483},{"c":93.41,"h":95.1,"l":91.71,"n":39178,"o":91.71,"t":"2025-12-23T05:00:00Z","v":2167277,"vw":93.712227},{"c":93.34,"h":94.28,"l":92.65,"n":18371,"o":93.08,"t":"2025-12-24T05:00:00Z","v":1151162,"vw":93.433736},{"c":92.84,"h":94.3,"l":92.5,"n":24317,"o":93.92,"t":"2025-12-26T05:00:00Z","v":1322931,"vw":93.016076},{"c":92.84,"h":95.665,"l":91.61,"n":35974,"o":91.67,"t":"2025-12-29T05:00:00Z","v":2005456,"vw":93.316548},{"c":91.37,"h":93.6416,"l":91.23,"n":37067,"o":93.3,"t":"2025-12-30T05:00:00Z","v":2140704,"vw":92.16852},{"c":91.49,"h":92.7,"l":90.8904,"n":26512,"o":91.13,"t":"2025-12-31T05:00:00Z","v":1598154,"vw":91.726819},{"c":98.56,"h":99.08,"l":92.82,"n":78941,"o":93,"t":"2026-01-02T05:00:00Z","v":4768223,"vw":97.81016},{"c":100.17,"h":100.89,"l":96.427,"n":77639,"o":100.17,"t":"2026-01-05T05:00:00Z","v":4884337,"vw":98.806853},{"c":102.09,"h":102.81,"l":99.16,"n":71737,"o":101.15,"t":"2026-01-06T05:00:00Z","v":3797914,"vw":101.479799},{"c":103.94,"h":104.15,"l":101,"n":60534,"o":102.3,"t":"2026-01-07T05:00:00Z","v":3965537,"vw":102.990159},{"c":105.76,"h":106.215,"l":102.83,"n":64172,"o":104.47,"t":"2026-01-08T05:00:00Z","v":4966561,"vw":104.371715},{"c":107.56,"h":114.45,"l":106.12,"n":96344,"o":109.58,"t":"2026-01-09T05:00:00Z","v":6850001,"vw":109.909416},{"c":109.79,"h":111.12,"l":107.08,"n":62145,"o":108.5,"t":"2026-01-12T05:00:00Z","v":3813999,"vw":109.619469},{"c":108.92,"h":111.47,"l":108.38,"n":57020,"o":111.11,"t":"2026-01-13T05:00:00Z","v":3802876,"vw":109.54757},{"c":110.79,"h":111.86,"l":106.87,"n":55889,"o":108.96,"t":"2026-01-14T05:00:00Z","v":3400914,"vw":110.280186},{"c":112.84,"h":114.39,"l":109.8,"n":60298,"o":111.05,"t":"2026-01-15T05:00:00Z","v":3812998,"vw":112.721299},{"c":116.44,"h":118.54,"l":113.3,"n":85679,"o":114.57,"t":"2026-01-16T05:00:00Z","v":5628679,"vw":116.489424},{"c":115.8,"h":118.29,"l":114.52,"n":82687,"o":115.27,"t":"2026-01-20T05:00:00Z","v":4188744,"vw":116.371435},{"c":122.33,"h":122.42,"l":117.15,"n":92460,"o":119.65,"t":"2026-01-21T05:00:00Z","v":5503282,"vw":120.261504},{"c":121.87,"h":126.47,"l":120.51,"n":74294,"o":124.73,"t":"2026-01-22T05:00:00Z","v":4021619,"vw":122.149708},{"c":124.04,"h":124.1116,"l":120.61,"n":59910,"o":122.91,"t":"2026-01-23T05:00:00Z","v":3401473,"vw":123.09063},{"c":121.26,"h":128.4,"l":120.29,"n":87055,"o":126.88,"t":"2026-01-26T05:00:00Z","v":4825709,"vw":123.355085},{"c":125.97,"h":127.14,"l":120.4009,"n":74813,"o":122.13,"t":"2026-01-27T05:00:00Z","v":4366973,"vw":125.095475},{"c":134.09,"h":134.13,"l":126.56,"n":99547,"o":128.01,"t":"2026-01-28T05:00:00Z","v":6208112,"vw":130.261998},{"c":133.67,"h":135.24,"l":126,"n":116530,"o":135.24,"t":"2026-01-29T05:00:00Z","v":7212379,"vw":131.077054},{"c":123.39,"h":130.23,"l":121.54,"n":114534,"o":128.5,"t":"2026-01-30T05:00:00Z","v":7236792,"vw":124.986796},{"c":120.21,"h":126.11,"l":119.3,"n":91219,"o":122.19,"t":"2026-02-02T05:00:00Z","v":5398567,"vw":120.98797},{"c":126.15,"h":128.145,"l":122.55,"n":82395,"o":125.53,"t":"2026-02-03T05:00:00Z","v":5320433,"vw":125.384871},{"c":114.82,"h":125.6,"l":110.185,"n":142424,"o":125.29,"t":"2026-02-04T05:00:00Z","v":9143021,"vw":114.847933},{"c":109.28,"h":114.77,"l":109,"n":91716,"o":111,"t":"2026-02-05T05:00:00Z","v":5926970,"vw":110.647247},{"c":113.63,"h":114.07,"l":110.8201,"n":70869,"o":112.34,"t":"2026-02-06T05:00:00Z","v":4496741,"vw":112.803985},{"c":120.68,"h":120.84,"l":114.22,"n":62938,"o":114.27,"t":"2026-02-09T05:00:00Z","v":3616592,"vw":118.744904},{"c":118.09,"h":120.98,"l":117.56,"n":57118,"o":120.28,"t":"2026-02-10T05:00:00Z","v":3481768,"vw":118.609564},{"c":119.18,"h":121.756,"l":115,"n":53248,"o":121.58,"t":"2026-02-11T05:00:00Z","v":3330560,"vw":118.661645},{"c":116.39,"h":120.53,"l":115.6,"n":63895,"o":119,"t":"2026-02-12T05:00:00Z","v":3956797,"vw":117.502581},{"c":112.9,"h":115.165,"l":109.8,"n":100333,"o":113.25,"t":"2026-02-13T05:00:00Z","v":5975218,"vw":113.101674},{"c":112.94,"h":114.29,"l":107.92,"n":63919,"o":110.75,"t":"2026-02-17T05:00:00Z","v":3724336,"vw":112.116566},{"c":116.5,"h":118.22,"l":113.7,"n":46005,"o":114.5,"t":"2026-02-18T05:00:00Z","v":2693816,"vw":116.41837},{"c":119.03,"h":119.78,"l":114.27,"n":49464,"o":115.53,"t":"2026-02-19T05:00:00Z","v":2938280,"vw":118.150451},{"c":121.35,"h":123.3196,"l":117.9,"n":57778,"o":118.89,"t":"2026-02-20T05:00:00Z","v":4784602,"vw":120.347101},{"c":118.75,"h":122.739,"l":117.23,"n":50733,"o":122,"t":"2026-02-23T05:00:00Z","v":2772920,"vw":119.05904},{"c":121.08,"h":122.25,"l":115.4,"n":51798,"o":118.74,"t":"2026-02-24T05:00:00Z","v":3469355,"vw":119.7392},{"c":119.72,"h":124.3,"l":119.45,"n":55019,"o":122.55,"t":"2026-02-25T05:00:00Z","v":3432775,"vw":121.226112},{"c":118.18,"h":119.38,"l":114.57,"n":59154,"o":118.39,"t":"2026-02-26T05:00:00Z","v":3630205,"vw":117.057594},{"c":118.4,"h":119.172,"l":116,"n":36379,"o":116.2,"t":"2026-02-27T05:00:00Z","v":2117014,"vw":117.844198},{"c":125.74,"h":126.13,"l":116.87,"n":72100,"o":118.84,"t":"2026-03-02T05:00:00Z","v":4350857,"vw":123.259063},{"c":117.79,"h":119.53,"l":112.5835,"n":94241,"o":118,"t":"2026-03-03T05:00:00Z","v":5522689,"vw":116.285552},{"c":120.24,"h":121.23,"l":114.81,"n":54024,"o":119.51,"t":"2026-03-04T05:00:00Z","v":2856527,"vw":119.091506},{"c":114.24,"h":119.225,"l":111.05,"n":68933,"o":118.05,"t":"2026-03-05T05:00:00Z","v":3895897,"vw":114.552588},{"c":109.68,"h":114.6,"l":108.66,"n":64980,"o":111.4,"t":"2026-03-06T05:00:00Z","v":4113433,"vw":110.897556},{"c":116.14,"h":116.41,"l":106.44,"n":60078,"o":107.18,"t":"2026-03-09T04:00:00Z","v":3308413,"vw":112.707453},{"c":120.08,"h":122.3,"l":116.5,"n":67502,"o":116.5,"t":"2026-03-10T04:00:00Z","v":5358599,"vw":120.25607},{"c":115.39,"h":120.05,"l":114.31,"n":53720,"o":119.18,"t":"2026-03-11T04:00:00Z","v":3475795,"vw":116.478478},{"c":115.3,"h":116.81,"l":110.8055,"n":57561,"o":116.23,"t":"2026-03-12T04:00:00Z","v":4008911,"vw":114.804047},{"c":107.92,"h":116.41,"l":105,"n":97169,"o":115.75,"t":"2026-03-13T04:00:00Z","v":6620882,"vw":109.442313},{"c":110.31,"h":111.98,"l":107.71,"n":66329,"o":108.67,"t":"2026-03-16T04:00:00Z","v":3508641,"vw":109.920698},{"c":111.52,"h":114.05,"l":109.72,"n":43158,"o":110.23,"t":"2026-03-17T04:00:00Z","v":2563679,"vw":111.876442},{"c":109.4,"h":111.5,"l":108.82,"n":43874,"o":111.2,"t":"2026-03-18T04:00:00Z","v":2683412,"vw":109.912147},{"c":106.6,"h":107.4,"l":101.82,"n":67773,"o":105,"t":"2026-03-19T04:00:00Z","v":3959614,"vw":105.231642},{"c":101.55,"h":106.88,"l":100.11,"n":72900,"o":106.37,"t":"2026-03-20T04:00:00Z","v":5444888,"vw":101.932189},{"c":105.57,"h":106.69,"l":102,"n":63051,"o":102.5,"t":"2026-03-23T04:00:00Z","v":3933682,"vw":105.139855},{"c":108.04,"h":108.28,"l":102.891,"n":48701,"o":104.42,"t":"2026-03-24T04:00:00Z","v":2915424,"vw":106.921489},{"c":109.02,"h":112.13,"l":108.7006,"n":45108,"o":110.31,"t":"2026-03-25T04:00:00Z","v":2517773,"vw":109.860493},{"c":104.67,"h":108.6,"l":104.295,"n":44923,"o":107.52,"t":"2026-03-26T04:00:00Z","v":2542487,"vw":105.681527},{"c":103.92,"h":105.68,"l":101.38,"n":55111,"o":102.77,"t":"2026-03-27T04:00:00Z","v":3183972,"vw":103.683566},{"c":102.84,"h":106.2895,"l":101.2787,"n":48566,"o":104.54,"t":"2026-03-30T04:00:00Z","v":2723327,"vw":103.775175},{"c":108.61,"h":109.23,"l":104.05,"n":57458,"o":104.78,"t":"2026-03-31T04:00:00Z","v":3990543,"vw":107.372673},{"c":111.13,"h":114.46,"l":110.7394,"n":56188,"o":111.5,"t":"2026-04-01T04:00:00Z","v":2881165,"vw":112.429075},{"c":112.57,"h":112.74,"l":106.01,"n":38665,"o":106.745,"t":"2026-04-02T04:00:00Z","v":2349601,"vw":111.302855},{"c":110.48,"h":114.36,"l":109.3301,"n":34179,"o":112.31,"t":"2026-04-06T04:00:00Z","v":1723665,"vw":110.741256},{"c":110.23,"h":111.1,"l":107.77,"n":35316,"o":109.57,"t":"2026-04-07T04:00:00Z","v":1809452,"vw":109.540058},{"c":115.9,"h":119.8,"l":114.9501,"n":62672,"o":116,"t":"2026-04-08T04:00:00Z","v":3502037,"vw":116.925544},{"c":115.54,"h":116.61,"l":112.83,"n":40881,"o":115.2,"t":"2026-04-09T04:00:00Z","v":2211602,"vw":115.236588},{"c":116.04,"h":119.1475,"l":115.9,"n":44860,"o":116.82,"t":"2026-04-10T04:00:00Z","v":2135632,"vw":116.990442},{"c":116.7,"h":116.71,"l":113.56,"n":45822,"o":115,"t":"2026-04-13T04:00:00Z","v":2666231,"vw":115.71542},{"c":116.06,"h":119.5,"l":114.7382,"n":59621,"o":119.5,"t":"2026-04-14T04:00:00Z","v":3465118,"vw":116.170231},{"c":119.11,"h":121.34,"l":115.2,"n":55228,"o":116.43,"t":"2026-04-15T04:00:00Z","v":3125645,"vw":119.307949},{"c":120.27,"h":122.75,"l":119.5901,"n":55553,"o":121.09,"t":"2026-04-16T04:00:00Z","v":3388352,"vw":120.739551},{"c":120.66,"h":123.69,"l":117.61,"n":65305,"o":121.02,"t":"2026-04-17T04:00:00Z","v":4221930,"vw":120.771116},{"c":123.62,"h":123.685,"l":117.68,"n":51465,"o":120.12,"t":"2026-04-20T04:00:00Z","v":2993997,"vw":122.128299},{"c":116.61,"h":124.5,"l":116.45,"n":66315,"o":124,"t":"2026-04-21T04:00:00Z","v":3816627,"vw":118.912836},{"c":126.47,"h":126.595,"l":118.1,"n":63985,"o":118.91,"t":"2026-04-22T04:00:00Z","v":3841458,"vw":123.286491},{"c":123.85,"h":131.2099,"l":121.75,"n":79876,"o":129.14,"t":"2026-04-23T04:00:00Z","v":4425791,"vw":126.024048},{"c":122.15,"h":125.6,"l":121.91,"n":48470,"o":125.4,"t":"2026-04-24T04:00:00Z","v":2287149,"vw":123.229683},{"c":123.11,"h":124.805,"l":120.3,"n":38660,"o":122,"t":"2026-04-27T04:00:00Z","v":1983972,"vw":122.346038},{"c":116.31,"h":121.79,"l":115.48,"n":55618,"o":119.97,"t":"2026-04-28T04:00:00Z","v":3169386,"vw":117.092631},{"c":114.29,"h":116.92,"l":111.8569,"n":45475,"o":116.54,"t":"2026-04-29T04:00:00Z","v":2275396,"vw":113.981675},{"c":123.04,"h":123.14,"l":115.76,"n":53485,"o":115.76,"t":"2026-04-30T04:00:00Z","v":3009208,"vw":120.789938},{"c":120.6,"h":122.39,"l":117.8971,"n":41647,"o":121.9,"t":"2026-05-01T04:00:00Z","v":2170464,"vw":120.23598},{"c":118.26,"h":122.35,"l":118.09,"n":61273,"o":120.5,"t":"2026-05-04T04:00:00Z","v":3291940,"vw":119.520895},{"c":114.46,"h":124.7199,"l":113.3,"n":97977,"o":122.21,"t":"2026-05-05T04:00:00Z","v":5414351,"vw":117.289918},{"c":123.76,"h":124.57,"l":116.5,"n":68571,"o":117.6,"t":"2026-05-06T04:00:00Z","v":3847529,"vw":121.647695},{"c":118.71,"h":124,"l":118.03,"n":62835,"o":123.42,"t":"2026-05-07T04:00:00Z","v":3123431,"vw":120.33436},{"c":116.75,"h":120.435,"l":116.05,"n":50639,"o":120.26,"t":"2026-05-08T04:00:00Z","v":2184347,"vw":117.225691},{"c":120.14,"h":121.54,"l":113.2,"n":56907,"o":114.23,"t":"2026-05-11T04:00:00Z","v":3160448,"vw":119.035233},{"c":116.93,"h":118.45,"l":112.35,"n":66301,"o":117.5,"t":"2026-05-12T04:00:00Z","v":3894740,"vw":115.614436},{"c":115.39,"h":116.75,"l":112.02,"n":50378,"o":115.77,"t":"2026-05-13T04:00:00Z","v":3367944,"vw":114.883381},{"c":112.51,"h":115.175,"l":110.12,"n":57432,"o":114.99,"t":"2026-05-14T04:00:00Z","v":3167778,"vw":111.95189},{"c":107.51,"h":110,"l":107.25,"n":57867,"o":109.56,"t":"2026-05-15T04:00:00Z","v":3082520,"vw":108.240937},{"c":105.14,"h":108.6,"l":103.425,"n":56339,"o":107.38,"t":"2026-05-18T04:00:00Z","v":3299997,"vw":104.912391},{"c":103.52,"h":104.785,"l":101.95,"n":55175,"o":103.5,"t":"2026-05-19T04:00:00Z","v":3442096,"vw":103.263211},{"c":104.02,"h":106.15,"l":103.3,"n":48371,"o":105.09,"t":"2026-05-20T04:00:00Z","v":2549163,"vw":104.475423},{"c":105.33,"h":106.895,"l":102.46,"n":51965,"o":104.44,"t":"2026-05-21T04:00:00Z","v":2923536,"vw":104.676481},{"c":104.75,"h":106.3799,"l":103.68,"n":45261,"o":105.66,"t":"2026-05-22T04:00:00Z","v":2559899,"vw":104.905922},{"c":108.17,"h":108.96,"l":105.3757,"n":56049,"o":107.39,"t":"2026-05-26T04:00:00Z","v":3002165,"vw":107.869905},{"c":107.44,"h":109.17,"l":105.81,"n":40220,"o":107.5,"t":"2026-05-27T04:00:00Z","v":2062453,"vw":107.590317},{"c":110.63,"h":111.32,"l":105.56,"n":50896,"o":106.33,"t":"2026-05-28T04:00:00Z","v":2988083,"vw":109.570328},{"c":112.7,"h":113.8,"l":108.64,"n":51510,"o":111,"t":"2026-05-29T04:00:00Z","v":3037695,"vw":112.084465},{"c":112.59,"h":114.3648,"l":109.112,"n":50864,"o":110.83,"t":"2026-06-01T04:00:00Z","v":2663114,"vw":111.586612},{"c":120.51,"h":122.3,"l":112.2,"n":83976,"o":112.83,"t":"2026-06-02T04:00:00Z","v":4819183,"vw":119.767754},{"c":114.56,"h":120.655,"l":112.55,"n":69682,"o":119.57,"t":"2026-06-03T04:00:00Z","v":3930490,"vw":115.746761},{"c":114.02,"h":114.85,"l":112.3991,"n":42577,"o":113.88,"t":"2026-06-04T04:00:00Z","v":2165222,"vw":113.829026},{"c":103.44,"h":112.5,"l":102.445,"n":74084,"o":112.28,"t":"2026-06-05T04:00:00Z","v":3896823,"vw":105.623217},{"c":105.44,"h":107.04,"l":104.665,"n":47294,"o":106.79,"t":"2026-06-08T04:00:00Z","v":2160600,"vw":105.815644},{"c":102.27,"h":106.8728,"l":98.57,"n":73647,"o":105.94,"t":"2026-06-09T04:00:00Z","v":4442585,"vw":101.830758},{"c":95.03,"h":101.575,"l":93.83,"n":106412,"o":99.93,"t":"2026-06-10T04:00:00Z","v":6963480,"vw":96.613431},{"c":98.97,"h":99.65,"l":94.55,"n":73445,"o":96.26,"t":"2026-06-11T04:00:00Z","v":4726685,"vw":97.678624},{"c":100.96,"h":101.97,"l":99.38,"n":45203,"o":99.99,"t":"2026-06-12T04:00:00Z","v":2552539,"vw":100.882843},{"c":107.02,"h":107.95,"l":104.49,"n":59826,"o":105,"t":"2026-06-15T04:00:00Z","v":3355445,"vw":106.897174},{"c":107.88,"h":110.37,"l":105.7741,"n":47558,"o":107.06,"t":"2026-06-16T04:00:00Z","v":2576959,"vw":107.96213},{"c":105.67,"h":109.63,"l":105.525,"n":42775,"o":108.75,"t":"2026-06-17T04:00:00Z","v":2542477,"vw":107.659742},{"c":106.49,"h":109.5573,"l":105.82,"n":44238,"o":107.24,"t":"2026-06-18T04:00:00Z","v":3100686,"vw":106.812563},{"c":107.07,"h":108.52,"l":104.29,"n":44168,"o":106.16,"t":"2026-06-22T04:00:00Z","v":2637070,"vw":106.901492},{"c":108.89,"h":111.49,"l":103.62,"n":60875,"o":103.79,"t":"2026-06-23T04:00:00Z","v":3841519,"vw":108.654941},{"c":106.64,"h":108.56,"l":104.51,"n":46644,"o":107.58,"t":"2026-06-24T04:00:00Z","v":2883991,"vw":106.355189},{"c":103.58,"h":108.12,"l":102.1742,"n":48803,"o":106.93,"t":"2026-06-25T04:00:00Z","v":3045754,"vw":103.870276},{"c":104.49,"h":106.63,"l":101.7,"n":38296,"o":102.52,"t":"2026-06-26T04:00:00Z","v":2351030,"vw":104.555548},{"c":103.47,"h":104.9,"l":101.33,"n":39165,"o":104.51,"t":"2026-06-29T04:00:00Z","v":2420121,"vw":102.983587},{"c":101.86,"h":103.47,"l":99.8,"n":51638,"o":102.63,"t":"2026-06-30T04:00:00Z","v":3269471,"vw":101.261312},{"c":97.39,"h":104.2,"l":96.82,"n":63963,"o":101.17,"t":"2026-07-01T04:00:00Z","v":4064539,"vw":99.983393},{"c":96.54,"h":101.87,"l":94.79,"n":58870,"o":98.75,"t":"2026-07-02T04:00:00Z","v":3812663,"vw":96.933484},{"c":97.5,"h":100.19,"l":97.11,"n":43226,"o":97.11,"t":"2026-07-06T04:00:00Z","v":2789234,"vw":98.217263},{"c":94.67,"h":96.06,"l":92.92,"n":54800,"o":95.48,"t":"2026-07-07T04:00:00Z","v":3418283,"vw":94.314898},{"c":94.73,"h":94.9399,"l":91.6,"n":45829,"o":93.03,"t":"2026-07-08T04:00:00Z","v":2547938,"vw":93.692651},{"c":95.74,"h":96.75,"l":95.16,"n":37710,"o":95.5,"t":"2026-07-09T04:00:00Z","v":2162411,"vw":96.079785},{"c":95.99,"h":97.74,"l":95.07,"n":36528,"o":96.5,"t":"2026-07-10T04:00:00Z","v":2323341,"vw":96.011438},{"c":90.2,"h":95.242,"l":89.22,"n":79766,"o":94.4,"t":"2026-07-13T04:00:00Z","v":6237731,"vw":90.769313},{"c":91.57,"h":93,"l":91.165,"n":55887,"o":91.8,"t":"2026-07-14T04:00:00Z","v":4235740,"vw":91.946522},{"c":90.98,"h":93.19,"l":89.32,"n":55550,"o":92.57,"t":"2026-07-15T04:00:00Z","v":3771275,"vw":90.876517},{"c":87.36,"h":89.52,"l":86.435,"n":69290,"o":89.48,"t":"2026-07-16T04:00:00Z","v":5090678,"vw":87.397405},{"c":85.62,"h":86.73,"l":83.15,"n":67109,"o":85.95,"t":"2026-07-17T04:00:00Z","v":5204124,"vw":85.08622},{"c":84.85,"h":85.68,"l":84.36,"n":52661,"o":85.42,"t":"2026-07-20T04:00:00Z","v":4974919,"vw":84.860864},{"c":88.68,"h":88.86,"l":85.89,"n":59473,"o":86.48,"t":"2026-07-21T04:00:00Z","v":4982016,"vw":87.690106},{"c":90.37,"h":92.06,"l":89.855,"n":58207,"o":90.35,"t":"2026-07-22T04:00:00Z","v":4152434,"vw":90.864949},{"c":89.33,"h":90.48,"l":88.07,"n":45795,"o":88.88,"t":"2026-07-23T04:00:00Z","v":3234000,"vw":89.381865},{"c":87.86,"h":89.47,"l":86.307,"n":50603,"o":89.35,"t":"2026-07-24T04:00:00Z","v":3829696,"vw":87.563413},{"c":89.35,"h":91.75,"l":87.75,"n":41019,"o":90.55,"t":"2026-07-27T04:00:00Z","v":3087618,"vw":89.499059},{"c":86.96,"h":87.77,"l":84.52,"n":51559,"o":87.24,"t":"2026-07-28T04:00:00Z","v":3306895,"vw":86.34211},{"c":84.57,"h":86.95,"l":83.5,"n":51727,"o":86.6,"t":"2026-07-29T04:00:00Z","v":3147109,"vw":85.012651},{"c":88.23,"h":88.38,"l":86.15,"n":54377,"o":86.79,"t":"2026-07-30T04:00:00Z","v":4176903,"vw":87.696283},{"c":86.38,"h":91.41,"l":83.93,"n":70760,"o":90.63,"t":"2026-07-31T04:00:00Z","v":5595551,"vw":86.507136},{"c":89.72,"h":89.91,"l":85.02,"n":46635,"o":85.595,"t":"2026-08-03T04:00:00Z","v":2910309,"vw":88.926938},{"c":93.09,"h":94.82,"l":91,"n":59316,"o":91.06,"t":"2026-08-04T04:00:00Z","v":3997788,"vw":93.123717},{"c":94.27,"h":95.9,"l":93.8,"n":51112,"o":94.49,"t":"2026-08-05T04:00:00Z","v":3533897,"vw":94.670185},{"c":93.62,"h":96.4,"l":92.7,"n":41142,"o":93.61,"t":"2026-08-06T04:00:00Z","v":2442450,"vw":94.557174},{"c":97.39,"h":97.89,"l":94.8,"n":50900,"o":96.17,"t":"2026-08-07T04:00:00Z","v":3221260,"vw":97.020047},{"c":97.31,"h":99.08,"l":96.755,"n":36720,"o":98.33,"t":"2026-08-10T04:00:00Z","v":1994437,"vw":97.718306},{"c":98.73,"h":99.58,"l":97.75,"n":32846,"o":98.21,"t":"2026-08-11T04:00:00Z","v":1902213,"vw":98.712781},{"c":99.03,"h":100.14,"l":97.71,"n":41709,"o":99.6,"t":"2026-08-12T04:00:00Z","v":2592268,"vw":99.23848},{"c":97.75,"h":99.95,"l":97.5,"n":41033,"o":98.5,"t":"2026-08-13T04:00:00Z","v":2397128,"vw":98.251363},{"c":97.74,"h":99.74,"l":97.4,"n":33482,"o":97.4,"t":"2026-08-14T04:00:00Z","v":2171916,"vw":98.229958},{"c":98.58,"h":100.65,"l":97.01,"n":34378,"o":97.87,"t":"2026-08-17T04:00:00Z","v":2519254,"vw":99.069285},{"c":96.03,"h":97.25,"l":93.91,"n":45723,"o":96.42,"t":"2026-08-18T04:00:00Z","v":2585664,"vw":95.425629},{"c":97.98,"h":98.77,"l":96.66,"n":30647,"o":97.8,"t":"2026-08-19T04:00:00Z","v":1929411,"vw":97.616493},{"c":95.59,"h":97.35,"l":94.1,"n":35846,"o":97,"t":"2026-08-20T04:00:00Z","v":2107555,"vw":95.377622},{"c":102.51,"h":102.82,"l":97.47,"n":55018,"o":97.78,"t":"2026-08-21T04:00:00Z","v":3942258,"vw":101.163032},{"c":102.27,"h":103.73,"l":100.29,"n":36985,"o":102.27,"t":"2026-08-24T04:00:00Z","v":2203138,"vw":102.25964},{"c":106.96,"h":107.77,"l":102.75,"n":52838,"o":103.5,"t":"2026-08-25T04:00:00Z","v":3726738,"vw":106.466739},{"c":107.36,"h":111.54,"l":106.91,"n":64334,"o":107.06,"t":"2026-08-26T04:00:00Z","v":3880240,"vw":108.433409},{"c":106.33,"h":108.965,"l":105.14,"n":31860,"o":108.13,"t":"2026-08-27T04:00:00Z","v":2322905,"vw":106.552752},{"c":100.01,"h":106.465,"l":99.5301,"n":56277,"o":105.74,"t":"2026-08-28T04:00:00Z","v":4192573,"vw":100.907173},{"c":98.76,"h":99.9,"l":97.53,"n":44204,"o":99.6,"t":"2026-08-31T04:00:00Z","v":3132148,"vw":98.294893},{"c":96.26,"h":97.42,"l":94.69,"n":38680,"o":96,"t":"2026-09-01T04:00:00Z","v":2209538,"vw":96.29959},{"c":96.38,"h":98.37,"l":95.13,"n":36385,"o":96,"t":"2026-09-02T04:00:00Z","v":2526360,"vw":96.267797},{"c":100.62,"h":101.53,"l":98.69,"n":42192,"o":98.99,"t":"2026-09-03T04:00:00Z","v":3228539,"vw":100.471403},{"c":100.74,"h":101.54,"l":99.52,"n":30136,"o":99.54,"t":"2026-09-04T04:00:00Z","v":1555772,"vw":100.765197},{"c":101.97,"h":104.12,"l":101.504,"n":36895,"o":102.495,"t":"2026-09-08T04:00:00Z","v":2215440,"vw":102.907811},{"c":100.41,"h":102.3,"l":99.34,"n":31959,"o":101.77,"t":"2026-09-09T04:00:00Z","v":1703201,"vw":100.720486},{"c":97.42,"h":99.6,"l":97.26,"n":31802,"o":98.33,"t":"2026-09-10T04:00:00Z","v":2127528,"vw":97.939518},{"c":96.68,"h":98.27,"l":96.37,"n":33735,"o":98.05,"t":"2026-09-11T04:00:00Z","v":2133409,"vw":96.983255},{"c":93.26,"h":94.43,"l":91.97,"n":50669,"o":93.1,"t":"2026-09-14T04:00:00Z","v":3467798,"vw":93.002138},{"c":91.21,"h":94.4,"l":91.01,"n":39688,"o":93.75,"t":"2026-09-15T04:00:00Z","v":2266697,"vw":91.651145},{"c":90.9,"h":92.9299,"l":89.74,"n":33465,"o":92.55,"t":"2026-09-16T04:00:00Z","v":2116918,"vw":91.350022},{"c":92.8,"h":93.1,"l":91.6,"n":33741,"o":92.62,"t":"2026-09-17T04:00:00Z","v":2123078,"vw":92.529539},{"c":91.62,"h":96.09,"l":90.68,"n":88910,"o":94.18,"t":"2026-09-18T04:00:00Z","v":8493555,"vw":92.9851},{"c":93.23,"h":94.66,"l":91.645,"n":46536,"o":93.3,"t":"2026-09-21T04:00:00Z","v":3058902,"vw":93.119282},{"c":94.59,"h":95.36,"l":92.25,"n":43463,"o":93.97,"t":"2026-09-22T04:00:00Z","v":3221493,"vw":93.98339},{"c":90.8,"h":93.69,"l":90.76,"n":42226,"o":93.6,"t":"2026-09-23T04:00:00Z","v":2590473,"vw":91.796789},{"c":88.12,"h":90.48,"l":88.04,"n":50290,"o":89.6,"t":"2026-09-24T04:00:00Z","v":3461462,"vw":88.747184},{"c":88.07,"h":89.3199,"l":87.79,"n":34434,"o":88.7,"t":"2026-09-25T04:00:00Z","v":1979644,"vw":88.269288},{"c":87.04,"h":87.78,"l":85.68,"n":48517,"o":86.8,"t":"2026-09-28T04:00:00Z","v":2925557,"vw":86.934711},{"c":86.88,"h":88.61,"l":86.03,"n":34521,"o":87.91,"t":"2026-09-29T04:00:00Z","v":2105456,"vw":86.935612},{"c":86.67,"h":89.92,"l":86.6,"n":43591,"o":87.79,"t":"2026-09-30T04:00:00Z","v":3076985,"vw":87.883175},{"c":85.69,"h":87.23,"l":83.8,"n":64653,"o":86.77,"t":"2026-10-01T04:00:00Z","v":4368867,"vw":85.337449},{"c":85.18,"h":87.2,"l":84.81,"n":46520,"o":86.94,"t":"2026-10-02T04:00:00Z","v":2892425,"vw":85.520261},{"c":87.47,"h":88.63,"l":85.32,"n":44550,"o":85.92,"t":"2026-10-05T04:00:00Z","v":3030439,"vw":87.495907},{"c":93.02,"h":94.57,"l":89.4,"n":79515,"o":89.55,"t":"2026-10-06T04:00:00Z","v":6057006,"vw":92.693397},{"c":89.07,"h":91.11,"l":88.85,"n":54587,"o":90.5,"t":"2026-10-07T04:00:00Z","v":3817174,"vw":89.722047},{"c":87.12,"h":88.9799,"l":85.8,"n":49760,"o":87.96,"t":"2026-10-08T04:00:00Z","v":3432517,"vw":87.031472},{"c":88.06,"h":88.71,"l":86.4529,"n":32218,"o":87.8,"t":"2026-10-09T04:00:00Z","v":1983762,"vw":87.91634},{"c":86.12,"h":88,"l":85.69,"n":30217,"o":86.67,"t":"2026-10-12T04:00:00Z","v":1824653,"vw":86.379182},{"c":86.15,"h":87.09,"l":85.2,"n":37830,"o":85.99,"t":"2026-10-13T04:00:00Z","v":2425992,"vw":86.214514},{"c":81.47,"h":85.04,"l":81.22,"n":77717,"o":84.77,"t":"2026-10-14T04:00:00Z","v":5703745,"vw":82.246929},{"c":83.23,"h":83.69,"l":78.55,"n":63879,"o":79.7,"t":"2026-10-15T04:00:00Z","v":4979828,"vw":81.699608}],"volatilityBars":[{"c":88.23,"h":88.23,"l":87.66,"n":52,"o":88.1288,"t":"2026-10-09T08:00:00Z","v":2219,"vw":88.024485},{"c":88.3,"h":88.35,"l":88.3,"n":7,"o":88.34,"t":"2026-10-09T08:30:00Z","v":419,"vw":88.3275},{"c":88.39,"h":88.39,"l":88.34,"n":3,"o":88.34,"t":"2026-10-09T09:15:00Z","v":231,"vw":88.36193},{"c":88.1,"h":88.12,"l":88.1,"n":19,"o":88.12,"t":"2026-10-09T09:45:00Z","v":1562,"vw":88.102667},{"c":89.33,"h":89.33,"l":89.33,"n":1,"o":89.33,"t":"2026-10-09T10:15:00Z","v":100,"vw":89.33},{"c":88.5,"h":88.67,"l":88.5,"n":3,"o":88.67,"t":"2026-10-09T10:30:00Z","v":201,"vw":88.585},{"c":88.11,"h":88.12,"l":88.11,"n":6,"o":88.12,"t":"2026-10-09T11:45:00Z","v":370,"vw":88.115306},{"c":88.65,"h":88.65,"l":88.34,"n":10,"o":88.34,"t":"2026-10-09T12:00:00Z","v":967,"vw":88.54891},{"c":88.45,"h":88.6101,"l":88.42,"n":14,"o":88.42,"t":"2026-10-09T12:15:00Z","v":1964,"vw":88.493347},{"c":88.39,"h":88.44,"l":88.39,"n":2,"o":88.44,"t":"2026-10-09T12:30:00Z","v":1239,"vw":88.4354},{"c":88.25,"h":88.25,"l":88.25,"n":1,"o":88.25,"t":"2026-10-09T12:45:00Z","v":250,"vw":88.25},{"c":88.39,"h":88.39,"l":88.2,"n":22,"o":88.2,"t":"2026-10-09T13:00:00Z","v":1223,"vw":88.224266},{"c":87.94,"h":88.42,"l":87.94,"n":94,"o":88.1599,"t":"2026-10-09T13:15:00Z","v":5057,"vw":88.0351},{"c":87.18,"h":87.9,"l":86.4529,"n":1405,"o":87.8,"t":"2026-10-09T13:30:00Z","v":118462,"vw":87.339075},{"c":87.3,"h":87.45,"l":86.83,"n":906,"o":87.18,"t":"2026-10-09T13:45:00Z","v":47484,"vw":87.087735},{"c":86.81,"h":87.3025,"l":86.8,"n":1142,"o":87.235,"t":"2026-10-09T14:00:00Z","v":106941,"vw":87.130728},{"c":87.1147,"h":87.12,"l":86.61,"n":1037,"o":86.85,"t":"2026-10-09T14:15:00Z","v":59739,"vw":86.830581},{"c":87.23,"h":87.24,"l":87.01,"n":897,"o":87.0848,"t":"2026-10-09T14:30:00Z","v":45125,"vw":87.112505},{"c":87.63,"h":87.69,"l":87.12,"n":906,"o":87.26,"t":"2026-10-09T14:45:00Z","v":44632,"vw":87.474431},{"c":88.09,"h":88.21,"l":87.66,"n":1184,"o":87.66,"t":"2026-10-09T15:00:00Z","v":65190,"vw":87.979253},{"c":88.1569,"h":88.48,"l":88.01,"n":1337,"o":88.11,"t":"2026-10-09T15:15:00Z","v":76905,"vw":88.297027},{"c":88.22,"h":88.47,"l":88.14,"n":802,"o":88.19,"t":"2026-10-09T15:30:00Z","v":32846,"vw":88.287437},{"c":87.78,"h":88.26,"l":87.77,"n":766,"o":88.23,"t":"2026-10-09T15:45:00Z","v":36334,"vw":88.068967},{"c":87.8299,"h":87.8299,"l":87.65,"n":512,"o":87.715,"t":"2026-10-09T16:00:00Z","v":21083,"vw":87.761464},{"c":87.63,"h":87.83,"l":87.49,"n":639,"o":87.81,"t":"2026-10-09T16:15:00Z","v":30729,"vw":87.610737},{"c":87.64,"h":87.7211,"l":87.6,"n":497,"o":87.635,"t":"2026-10-09T16:30:00Z","v":14645,"vw":87.65297},{"c":87.5999,"h":87.81,"l":87.57,"n":863,"o":87.61,"t":"2026-10-09T16:45:00Z","v":49657,"vw":87.72309},{"c":87.405,"h":87.645,"l":87.28,"n":728,"o":87.6,"t":"2026-10-09T17:00:00Z","v":35905,"vw":87.472101},{"c":87.58,"h":87.5939,"l":87.41,"n":484,"o":87.42,"t":"2026-10-09T17:15:00Z","v":15330,"vw":87.487991},{"c":87.83,"h":87.88,"l":87.54,"n":560,"o":87.55,"t":"2026-10-09T17:30:00Z","v":25241,"vw":87.765009},{"c":88.13,"h":88.21,"l":87.82,"n":1371,"o":87.84,"t":"2026-10-09T17:45:00Z","v":79706,"vw":88.110334},{"c":88.55,"h":88.58,"l":88.13,"n":1009,"o":88.15,"t":"2026-10-09T18:00:00Z","v":54153,"vw":88.337953},{"c":88.23,"h":88.71,"l":88.23,"n":2023,"o":88.59,"t":"2026-10-09T18:15:00Z","v":169146,"vw":88.566718},{"c":88.185,"h":88.28,"l":88.111,"n":792,"o":88.23,"t":"2026-10-09T18:30:00Z","v":31823,"vw":88.201715},{"c":88.208,"h":88.46,"l":88.16,"n":1125,"o":88.19,"t":"2026-10-09T18:45:00Z","v":41066,"vw":88.296815},{"c":88.375,"h":88.4145,"l":88.22,"n":905,"o":88.22,"t":"2026-10-09T19:00:00Z","v":36215,"vw":88.329475},{"c":88.25,"h":88.39,"l":88.2,"n":1279,"o":88.389,"t":"2026-10-09T19:15:00Z","v":51161,"vw":88.315592},{"c":88.23,"h":88.34,"l":88.07,"n":2068,"o":88.26,"t":"2026-10-09T19:30:00Z","v":87443,"vw":88.225122},{"c":88.03,"h":88.22,"l":87.95,"n":5860,"o":88.22,"t":"2026-10-09T19:45:00Z","v":331620,"vw":88.092601},{"c":88.46,"h":88.5876,"l":88.06,"n":47,"o":88.06,"t":"2026-10-09T20:00:00Z","v":206439,"vw":88.060463},{"c":88,"h":88,"l":88,"n":5,"o":88,"t":"2026-10-09T20:15:00Z","v":206,"vw":88},{"c":88.45,"h":88.45,"l":87.8916,"n":3,"o":87.8916,"t":"2026-10-09T20:30:00Z","v":308,"vw":88.11058},{"c":88.15,"h":88.15,"l":88.15,"n":11,"o":88.15,"t":"2026-10-09T21:15:00Z","v":1124,"vw":88.15},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-09T22:45:00Z","v":100,"vw":88.5},{"c":88.27,"h":88.45,"l":88.21,"n":34,"o":88.3,"t":"2026-10-12T08:00:00Z","v":939,"vw":88.288333},{"c":88.795,"h":89.45,"l":88.59,"n":24,"o":88.795,"t":"2026-10-12T08:15:00Z","v":1561,"vw":89.067495},{"c":89,"h":89,"l":88.96,"n":2,"o":88.96,"t":"2026-10-12T08:45:00Z","v":400,"vw":88.97},{"c":88.11,"h":88.13,"l":88.11,"n":2,"o":88.13,"t":"2026-10-12T09:30:00Z","v":200,"vw":88.12},{"c":87.78,"h":87.79,"l":87.78,"n":14,"o":87.79,"t":"2026-10-12T11:00:00Z","v":718,"vw":87.781898},{"c":87.75,"h":87.84,"l":87.5,"n":5,"o":87.84,"t":"2026-10-12T11:15:00Z","v":623,"vw":87.642157},{"c":87.73,"h":87.75,"l":87.51,"n":12,"o":87.71,"t":"2026-10-12T11:30:00Z","v":1083,"vw":87.690275},{"c":88.75,"h":88.75,"l":87.72,"n":13,"o":87.72,"t":"2026-10-12T11:45:00Z","v":1451,"vw":87.87573},{"c":87.86,"h":87.86,"l":87.85,"n":7,"o":87.85,"t":"2026-10-12T12:00:00Z","v":289,"vw":87.854872},{"c":87.53,"h":87.77,"l":87.51,"n":18,"o":87.77,"t":"2026-10-12T12:30:00Z","v":1132,"vw":87.671132},{"c":87.6191,"h":87.6191,"l":87.44,"n":10,"o":87.44,"t":"2026-10-12T13:00:00Z","v":2570,"vw":87.532382},{"c":87.09,"h":87.35,"l":87.09,"n":30,"o":87.3,"t":"2026-10-12T13:15:00Z","v":1565,"vw":87.235455},{"c":86.565,"h":88,"l":85.69,"n":1735,"o":86.67,"t":"2026-10-12T13:30:00Z","v":116570,"vw":86.433033},{"c":86.88,"h":86.91,"l":86.39,"n":929,"o":86.5665,"t":"2026-10-12T13:45:00Z","v":45325,"vw":86.682733},{"c":87,"h":87.02,"l":86.41,"n":856,"o":86.78,"t":"2026-10-12T14:00:00Z","v":49561,"vw":86.754529},{"c":86.7,"h":86.95,"l":86.67,"n":789,"o":86.89,"t":"2026-10-12T14:15:00Z","v":37694,"vw":86.759456},{"c":86.6,"h":86.95,"l":86.6,"n":734,"o":86.77,"t":"2026-10-12T14:30:00Z","v":34728,"vw":86.815832},{"c":86.455,"h":86.63,"l":86.3977,"n":896,"o":86.605,"t":"2026-10-12T14:45:00Z","v":52753,"vw":86.496928},{"c":86.35,"h":86.5995,"l":86.35,"n":863,"o":86.42,"t":"2026-10-12T15:00:00Z","v":43630,"vw":86.471399},{"c":86.43,"h":86.48,"l":86.31,"n":847,"o":86.35,"t":"2026-10-12T15:15:00Z","v":37094,"vw":86.406735},{"c":86.41,"h":86.59,"l":86.34,"n":939,"o":86.4172,"t":"2026-10-12T15:30:00Z","v":44976,"vw":86.447708},{"c":86.39,"h":86.57,"l":86.34,"n":820,"o":86.3961,"t":"2026-10-12T15:45:00Z","v":47834,"vw":86.436032},{"c":86.4,"h":86.63,"l":86.37,"n":875,"o":86.37,"t":"2026-10-12T16:00:00Z","v":40479,"vw":86.495427},{"c":86.46,"h":86.59,"l":86.29,"n":862,"o":86.38,"t":"2026-10-12T16:15:00Z","v":35109,"vw":86.415744},{"c":86.61,"h":86.74,"l":86.2601,"n":1242,"o":86.4254,"t":"2026-10-12T16:30:00Z","v":91642,"vw":86.477492},{"c":86.45,"h":86.64,"l":86.2,"n":1928,"o":86.54,"t":"2026-10-12T16:45:00Z","v":166742,"vw":86.451983},{"c":86.67,"h":86.8,"l":86.39,"n":691,"o":86.45,"t":"2026-10-12T17:00:00Z","v":39412,"vw":86.566356},{"c":86.505,"h":86.77,"l":86.5,"n":609,"o":86.683,"t":"2026-10-12T17:15:00Z","v":35821,"vw":86.708764},{"c":86.28,"h":86.59,"l":86.28,"n":754,"o":86.52,"t":"2026-10-12T17:30:00Z","v":31556,"vw":86.465417},{"c":86.425,"h":86.43,"l":86.25,"n":1059,"o":86.3,"t":"2026-10-12T17:45:00Z","v":60395,"vw":86.328456},{"c":86.49,"h":86.57,"l":86.39,"n":1000,"o":86.43,"t":"2026-10-12T18:00:00Z","v":41317,"vw":86.476745},{"c":86.29,"h":86.58,"l":86.2568,"n":991,"o":86.46,"t":"2026-10-12T18:15:00Z","v":44195,"vw":86.340128},{"c":86.31,"h":86.3699,"l":86.25,"n":829,"o":86.281,"t":"2026-10-12T18:30:00Z","v":31853,"vw":86.312125},{"c":86.168,"h":86.31,"l":86.09,"n":1087,"o":86.295,"t":"2026-10-12T18:45:00Z","v":53129,"vw":86.206177},{"c":86.2,"h":86.33,"l":86.131,"n":1258,"o":86.17,"t":"2026-10-12T19:00:00Z","v":63929,"vw":86.244708},{"c":86.19,"h":86.34,"l":86.165,"n":936,"o":86.23,"t":"2026-10-12T19:15:00Z","v":36115,"vw":86.237306},{"c":86.26,"h":86.36,"l":86.19,"n":1483,"o":86.19,"t":"2026-10-12T19:30:00Z","v":73576,"vw":86.271734},{"c":86.12,"h":86.34,"l":86.08,"n":4355,"o":86.25,"t":"2026-10-12T19:45:00Z","v":252073,"vw":86.181348},{"c":86.12,"h":86.12,"l":86.12,"n":40,"o":86.12,"t":"2026-10-12T20:00:00Z","v":193396,"vw":86.12},{"c":86.3934,"h":86.3934,"l":86.3934,"n":2,"o":86.3934,"t":"2026-10-12T20:15:00Z","v":109,"vw":86.3934},{"c":86.1211,"h":86.1211,"l":86.1211,"n":1,"o":86.1211,"t":"2026-10-12T20:45:00Z","v":100,"vw":86.1211},{"c":86.15,"h":86.21,"l":86.15,"n":9,"o":86.21,"t":"2026-10-12T22:30:00Z","v":1364,"vw":86.160372},{"c":86.48,"h":86.48,"l":86.48,"n":2,"o":86.48,"t":"2026-10-12T22:45:00Z","v":134,"vw":86.48},{"c":86.18,"h":86.18,"l":85.56,"n":136,"o":85.56,"t":"2026-10-13T08:00:00Z","v":4284,"vw":85.782458},{"c":85.88,"h":86.11,"l":85.88,"n":12,"o":86.11,"t":"2026-10-13T10:45:00Z","v":521,"vw":85.931225},{"c":86.02,"h":86.02,"l":86.02,"n":12,"o":86.02,"t":"2026-10-13T11:00:00Z","v":514,"vw":86.02},{"c":85.85,"h":85.85,"l":85.85,"n":1,"o":85.85,"t":"2026-10-13T11:15:00Z","v":2100,"vw":85.85},{"c":85.65,"h":85.65,"l":85.65,"n":3,"o":85.65,"t":"2026-10-13T11:30:00Z","v":306,"vw":85.65},{"c":85.93,"h":85.93,"l":85.93,"n":3,"o":85.93,"t":"2026-10-13T11:45:00Z","v":113,"vw":85.93},{"c":86.12,"h":86.12,"l":86.12,"n":3,"o":86.12,"t":"2026-10-13T12:00:00Z","v":102,"vw":86.12},{"c":85.95,"h":86.04,"l":85.95,"n":10,"o":86.03,"t":"2026-10-13T12:15:00Z","v":755,"vw":86.02},{"c":85.55,"h":86,"l":85.5,"n":57,"o":86,"t":"2026-10-13T12:30:00Z","v":3523,"vw":85.756297},{"c":85.64,"h":85.64,"l":85.54,"n":6,"o":85.54,"t":"2026-10-13T12:45:00Z","v":412,"vw":85.606667},{"c":85.26,"h":85.75,"l":85.25,"n":72,"o":85.75,"t":"2026-10-13T13:00:00Z","v":3220,"vw":85.374952},{"c":86,"h":86,"l":85.72,"n":43,"o":85.8,"t":"2026-10-13T13:15:00Z","v":3759,"vw":85.906928},{"c":86.315,"h":86.47,"l":85.2,"n":2308,"o":85.99,"t":"2026-10-13T13:30:00Z","v":161494,"vw":85.874872},{"c":85.74,"h":86.53,"l":85.38,"n":1842,"o":86.32,"t":"2026-10-13T13:45:00Z","v":148787,"vw":85.90528},{"c":86.35,"h":86.37,"l":85.33,"n":1803,"o":85.69,"t":"2026-10-13T14:00:00Z","v":160333,"vw":85.749746},{"c":86.195,"h":86.3775,"l":86,"n":1072,"o":86.3775,"t":"2026-10-13T14:15:00Z","v":50924,"vw":86.144396},{"c":86.1475,"h":86.23,"l":85.81,"n":1293,"o":86.1831,"t":"2026-10-13T14:30:00Z","v":61128,"vw":86.048024},{"c":86.035,"h":86.265,"l":86.035,"n":947,"o":86.09,"t":"2026-10-13T14:45:00Z","v":41375,"vw":86.137128},{"c":86.31,"h":86.5,"l":86.09,"n":1075,"o":86.13,"t":"2026-10-13T15:00:00Z","v":54624,"vw":86.31538},{"c":86.12,"h":86.335,"l":86.065,"n":1096,"o":86.295,"t":"2026-10-13T15:15:00Z","v":53173,"vw":86.189254},{"c":86.23,"h":86.26,"l":85.86,"n":1173,"o":86.15,"t":"2026-10-13T15:30:00Z","v":61144,"vw":86.043447},{"c":86.13,"h":86.25,"l":86.0201,"n":1093,"o":86.16,"t":"2026-10-13T15:45:00Z","v":45225,"vw":86.155961},{"c":86.385,"h":86.52,"l":86.1325,"n":965,"o":86.16,"t":"2026-10-13T16:00:00Z","v":41318,"vw":86.388733},{"c":86.23,"h":86.4,"l":86.115,"n":954,"o":86.38,"t":"2026-10-13T16:15:00Z","v":44576,"vw":86.21432},{"c":86.375,"h":86.5,"l":86.2,"n":755,"o":86.2,"t":"2026-10-13T16:30:00Z","v":28270,"vw":86.395282},{"c":86.19,"h":86.53,"l":86.19,"n":847,"o":86.42,"t":"2026-10-13T16:45:00Z","v":36718,"vw":86.436112},{"c":86.11,"h":86.19,"l":86,"n":714,"o":86.16,"t":"2026-10-13T17:00:00Z","v":28276,"vw":86.096173},{"c":86.01,"h":86.14,"l":85.84,"n":1475,"o":86.11,"t":"2026-10-13T17:15:00Z","v":84282,"vw":85.960739},{"c":86.1,"h":86.205,"l":85.96,"n":1762,"o":85.99,"t":"2026-10-13T17:30:00Z","v":100754,"vw":86.059493},{"c":86.16,"h":86.23,"l":85.961,"n":1191,"o":86.1,"t":"2026-10-13T17:45:00Z","v":63745,"vw":86.113056},{"c":86.7325,"h":87.06,"l":86.18,"n":1526,"o":86.19,"t":"2026-10-13T18:00:00Z","v":79117,"vw":86.70693},{"c":86.63,"h":86.83,"l":86.565,"n":1166,"o":86.76,"t":"2026-10-13T18:15:00Z","v":54245,"vw":86.68169},{"c":86.6799,"h":86.71,"l":86.53,"n":831,"o":86.625,"t":"2026-10-13T18:30:00Z","v":32177,"vw":86.65842},{"c":86.825,"h":86.8639,"l":86.65,"n":702,"o":86.65,"t":"2026-10-13T18:45:00Z","v":24189,"vw":86.762364},{"c":87,"h":87.09,"l":86.7901,"n":1791,"o":86.8295,"t":"2026-10-13T19:00:00Z","v":114913,"vw":86.958324},{"c":86.82,"h":87,"l":86.805,"n":1377,"o":87,"t":"2026-10-13T19:15:00Z","v":58129,"vw":86.878661},{"c":86.765,"h":86.915,"l":86.695,"n":1901,"o":86.825,"t":"2026-10-13T19:30:00Z","v":88881,"vw":86.810709},{"c":86.14,"h":86.7899,"l":86.1,"n":5434,"o":86.77,"t":"2026-10-13T19:45:00Z","v":336928,"vw":86.302134},{"c":86.1253,"h":86.15,"l":86.1253,"n":46,"o":86.15,"t":"2026-10-13T20:00:00Z","v":298441,"vw":86.149991},{"c":87.1,"h":87.1,"l":87.1,"n":2,"o":87.1,"t":"2026-10-13T21:15:00Z","v":1700,"vw":87.1},{"c":86.59,"h":86.59,"l":86.59,"n":1,"o":86.59,"t":"2026-10-13T23:15:00Z","v":100,"vw":86.59},{"c":86.29,"h":86.45,"l":86.29,"n":48,"o":86.45,"t":"2026-10-14T08:00:00Z","v":1484,"vw":86.33775},{"c":86,"h":86.2,"l":86,"n":49,"o":86.2,"t":"2026-10-14T11:00:00Z","v":1095,"vw":86.047244},{"c":86.3,"h":86.3,"l":86.3,"n":2,"o":86.3,"t":"2026-10-14T11:30:00Z","v":501,"vw":86.3},{"c":86.6105,"h":86.6105,"l":86.6105,"n":1,"o":86.6105,"t":"2026-10-14T12:00:00Z","v":115,"vw":86.6105},{"c":85,"h":85.58,"l":85,"n":192,"o":85.58,"t":"2026-10-14T12:30:00Z","v":9181,"vw":85.210975},{"c":85.89,"h":85.89,"l":84.98,"n":46,"o":84.98,"t":"2026-10-14T12:45:00Z","v":1226,"vw":85.132152},{"c":84.76,"h":84.9,"l":84.76,"n":8,"o":84.8,"t":"2026-10-14T13:00:00Z","v":1204,"vw":84.791453},{"c":85,"h":85.09,"l":84.51,"n":39,"o":84.6059,"t":"2026-10-14T13:15:00Z","v":3658,"vw":84.749345},{"c":84.4,"h":85.04,"l":84.07,"n":2385,"o":84.77,"t":"2026-10-14T13:30:00Z","v":201301,"vw":84.617098},{"c":83.905,"h":84.6299,"l":83.89,"n":2966,"o":84.44,"t":"2026-10-14T13:45:00Z","v":248564,"vw":84.154906},{"c":83.76,"h":83.97,"l":83.42,"n":3991,"o":83.905,"t":"2026-10-14T14:00:00Z","v":249346,"vw":83.740542},{"c":83.16,"h":84.055,"l":83.11,"n":3846,"o":83.77,"t":"2026-10-14T14:15:00Z","v":272119,"vw":83.484354},{"c":83.14,"h":83.27,"l":82.84,"n":3505,"o":83.18,"t":"2026-10-14T14:30:00Z","v":223828,"vw":83.016887},{"c":82.85,"h":83.16,"l":82.737,"n":2664,"o":83.09,"t":"2026-10-14T14:45:00Z","v":148949,"vw":82.900263},{"c":82.37,"h":82.86,"l":82.25,"n":4072,"o":82.86,"t":"2026-10-14T15:00:00Z","v":286236,"vw":82.527142},{"c":82.22,"h":82.45,"l":82.02,"n":3044,"o":82.37,"t":"2026-10-14T15:15:00Z","v":254605,"vw":82.211863},{"c":82.055,"h":82.41,"l":81.78,"n":3744,"o":82.21,"t":"2026-10-14T15:30:00Z","v":255359,"vw":82.020034},{"c":82.31,"h":82.349,"l":82.09,"n":1829,"o":82.1,"t":"2026-10-14T15:45:00Z","v":106256,"vw":82.226435},{"c":81.94,"h":82.4,"l":81.91,"n":2422,"o":82.325,"t":"2026-10-14T16:00:00Z","v":148467,"vw":82.079053},{"c":81.8,"h":81.98,"l":81.685,"n":1897,"o":81.95,"t":"2026-10-14T16:15:00Z","v":129141,"vw":81.829436},{"c":82.025,"h":82.09,"l":81.69,"n":2029,"o":81.79,"t":"2026-10-14T16:30:00Z","v":141762,"vw":81.851936},{"c":82.04,"h":82.04,"l":81.75,"n":2198,"o":82.025,"t":"2026-10-14T16:45:00Z","v":136992,"vw":81.843532},{"c":82.03,"h":82.27,"l":81.86,"n":1474,"o":82.03,"t":"2026-10-14T17:00:00Z","v":75924,"vw":82.039716},{"c":81.875,"h":82.1956,"l":81.8,"n":1455,"o":82.02,"t":"2026-10-14T17:15:00Z","v":79721,"vw":82.015502},{"c":81.77,"h":81.9899,"l":81.6,"n":2055,"o":81.87,"t":"2026-10-14T17:30:00Z","v":176219,"vw":81.825413},{"c":81.34,"h":81.83,"l":81.31,"n":3334,"o":81.75,"t":"2026-10-14T17:45:00Z","v":217084,"vw":81.566443},{"c":81.67,"h":81.815,"l":81.22,"n":2571,"o":81.3565,"t":"2026-10-14T18:00:00Z","v":176114,"vw":81.380182},{"c":81.635,"h":81.69,"l":81.32,"n":1525,"o":81.655,"t":"2026-10-14T18:15:00Z","v":83127,"vw":81.514201},{"c":81.775,"h":81.84,"l":81.48,"n":1565,"o":81.635,"t":"2026-10-14T18:30:00Z","v":85877,"vw":81.599464},{"c":81.8,"h":81.975,"l":81.67,"n":1439,"o":81.73,"t":"2026-10-14T18:45:00Z","v":71179,"vw":81.847331},{"c":81.39,"h":81.83,"l":81.36,"n":2332,"o":81.78,"t":"2026-10-14T19:00:00Z","v":162377,"vw":81.595547},{"c":81.355,"h":81.61,"l":81.3,"n":3221,"o":81.37,"t":"2026-10-14T19:15:00Z","v":222697,"vw":81.443668},{"c":81.735,"h":81.76,"l":81.32,"n":3579,"o":81.355,"t":"2026-10-14T19:30:00Z","v":256529,"vw":81.569051},{"c":81.47,"h":81.735,"l":81.37,"n":11098,"o":81.73,"t":"2026-10-14T19:45:00Z","v":834176,"vw":81.527224},{"c":82.02,"h":82.02,"l":81.47,"n":62,"o":81.48,"t":"2026-10-14T20:00:00Z","v":320213,"vw":81.470389},{"c":81.76,"h":81.76,"l":81.56,"n":19,"o":81.56,"t":"2026-10-14T20:15:00Z","v":553,"vw":81.627036},{"c":82.2078,"h":82.2078,"l":82.2078,"n":2,"o":82.2078,"t":"2026-10-14T20:30:00Z","v":303,"vw":82.2078},{"c":81.6,"h":82.0967,"l":81.6,"n":10,"o":82.0967,"t":"2026-10-14T20:45:00Z","v":527,"vw":81.954786},{"c":81.53,"h":81.61,"l":81.53,"n":9,"o":81.61,"t":"2026-10-14T21:00:00Z","v":585,"vw":81.547699},{"c":81.62,"h":81.7569,"l":81.53,"n":13,"o":81.5461,"t":"2026-10-14T21:15:00Z","v":703,"vw":81.586743},{"c":81.7606,"h":81.79,"l":81.7606,"n":6,"o":81.79,"t":"2026-10-14T21:30:00Z","v":342,"vw":81.772182},{"c":81.6,"h":81.65,"l":81.6,"n":6,"o":81.65,"t":"2026-10-14T21:45:00Z","v":496,"vw":81.610638},{"c":81.53,"h":81.53,"l":81.53,"n":8,"o":81.53,"t":"2026-10-14T22:00:00Z","v":149,"vw":81.53},{"c":81.38,"h":81.6,"l":81.38,"n":79,"o":81.6,"t":"2026-10-14T22:15:00Z","v":1448,"vw":81.500027},{"c":81.25,"h":81.25,"l":81.25,"n":7,"o":81.25,"t":"2026-10-14T22:30:00Z","v":203,"vw":81.25},{"c":81.11,"h":81.2,"l":81.11,"n":20,"o":81.2,"t":"2026-10-14T22:45:00Z","v":604,"vw":81.181964},{"c":81.15,"h":81.15,"l":81.033,"n":26,"o":81.033,"t":"2026-10-14T23:00:00Z","v":550,"vw":81.091353},{"c":81.06,"h":81.28,"l":81,"n":5,"o":81,"t":"2026-10-14T23:15:00Z","v":631,"vw":81.114611},{"c":81.0675,"h":81.138,"l":81.0675,"n":4,"o":81.138,"t":"2026-10-14T23:30:00Z","v":1035,"vw":81.100895},{"c":80.93,"h":81.04,"l":80.93,"n":89,"o":81,"t":"2026-10-14T23:45:00Z","v":1048,"vw":80.985556},{"c":80.115,"h":81.46,"l":79.9843,"n":316,"o":79.9843,"t":"2026-10-15T08:00:00Z","v":7600,"vw":80.331647},{"c":79.76,"h":79.9,"l":79.58,"n":27,"o":79.8556,"t":"2026-10-15T08:15:00Z","v":1594,"vw":79.774102},{"c":79.76,"h":79.97,"l":79.74,"n":12,"o":79.76,"t":"2026-10-15T08:30:00Z","v":739,"vw":79.800075},{"c":79.82,"h":79.88,"l":79.82,"n":15,"o":79.87,"t":"2026-10-15T09:00:00Z","v":1003,"vw":79.84859},{"c":79.98,"h":79.98,"l":79.81,"n":29,"o":79.82,"t":"2026-10-15T09:15:00Z","v":2139,"vw":79.832408},{"c":79.81,"h":79.82,"l":79.79,"n":22,"o":79.82,"t":"2026-10-15T10:15:00Z","v":613,"vw":79.807523},{"c":80,"h":80.19,"l":79.75,"n":68,"o":79.75,"t":"2026-10-15T10:30:00Z","v":8747,"vw":79.969249},{"c":80,"h":80.05,"l":80,"n":15,"o":80.05,"t":"2026-10-15T10:45:00Z","v":1823,"vw":80.006296},{"c":79.9468,"h":80.3,"l":79.9468,"n":213,"o":80.29,"t":"2026-10-15T11:00:00Z","v":13220,"vw":80.08929},{"c":79.52,"h":79.734,"l":79.52,"n":11,"o":79.734,"t":"2026-10-15T11:15:00Z","v":732,"vw":79.56806},{"c":79.9,"h":79.9,"l":79.5,"n":19,"o":79.5,"t":"2026-10-15T11:30:00Z","v":1568,"vw":79.738119},{"c":79.75,"h":80,"l":79.55,"n":15,"o":80,"t":"2026-10-15T12:00:00Z","v":1129,"vw":79.628876},{"c":79.7,"h":79.76,"l":79.5,"n":57,"o":79.5907,"t":"2026-10-15T12:15:00Z","v":3473,"vw":79.635653},{"c":79.65,"h":79.9,"l":79.5,"n":41,"o":79.8853,"t":"2026-10-15T12:30:00Z","v":4030,"vw":79.777241},{"c":79.4001,"h":79.64,"l":79.4001,"n":22,"o":79.64,"t":"2026-10-15T12:45:00Z","v":1034,"vw":79.521378},{"c":79.4,"h":79.64,"l":79.3512,"n":29,"o":79.64,"t":"2026-10-15T13:00:00Z","v":1081,"vw":79.447678},{"c":79.7,"h":79.7,"l":79.3,"n":73,"o":79.59,"t":"2026-10-15T13:15:00Z","v":6359,"vw":79.466239},{"c":79.7863,"h":80.0975,"l":78.58,"n":6929,"o":79.7,"t":"2026-10-15T13:30:00Z","v":718567,"vw":79.183775},{"c":79.055,"h":79.705,"l":78.55,"n":4717,"o":79.65,"t":"2026-10-15T13:45:00Z","v":369918,"vw":79.135082},{"c":80.39,"h":80.685,"l":78.87,"n":2323,"o":79.02,"t":"2026-10-15T14:00:00Z","v":187717,"vw":79.860131},{"c":80.84,"h":81.11,"l":80.3,"n":2747,"o":80.48,"t":"2026-10-15T14:15:00Z","v":221876,"vw":80.766034},{"c":81.42,"h":81.7,"l":80.7,"n":3121,"o":80.8564,"t":"2026-10-15T14:30:00Z","v":237852,"vw":81.340926},{"c":81.595,"h":81.75,"l":81.34,"n":2042,"o":81.41,"t":"2026-10-15T14:45:00Z","v":126027,"vw":81.533945},{"c":82.41,"h":82.505,"l":81.59,"n":3864,"o":81.59,"t":"2026-10-15T15:00:00Z","v":291348,"vw":82.053468},{"c":82.42,"h":82.9,"l":82.32,"n":3403,"o":82.52,"t":"2026-10-15T15:15:00Z","v":249007,"vw":82.69635},{"c":82.59,"h":83,"l":82.36,"n":2014,"o":82.42,"t":"2026-10-15T15:30:00Z","v":127035,"vw":82.63927},{"c":82.635,"h":82.89,"l":82.33,"n":1660,"o":82.585,"t":"2026-10-15T15:45:00Z","v":103497,"vw":82.583057},{"c":82.57,"h":82.58,"l":82.175,"n":1371,"o":82.58,"t":"2026-10-15T16:00:00Z","v":68949,"vw":82.355262},{"c":82.575,"h":82.81,"l":82.475,"n":1545,"o":82.565,"t":"2026-10-15T16:15:00Z","v":86871,"vw":82.683706},{"c":82.65,"h":82.865,"l":82.45,"n":1474,"o":82.58,"t":"2026-10-15T16:30:00Z","v":78724,"vw":82.689001},{"c":82.695,"h":82.79,"l":82.515,"n":1385,"o":82.76,"t":"2026-10-15T16:45:00Z","v":84520,"vw":82.657777},{"c":82.76,"h":82.805,"l":82.725,"n":333,"o":82.73,"t":"2026-10-15T18:00:00Z","v":19697,"vw":82.759791},{"c":82.725,"h":82.83,"l":82.57,"n":1558,"o":82.76,"t":"2026-10-15T18:15:00Z","v":85975,"vw":82.704439},{"c":82.905,"h":83.005,"l":82.635,"n":2219,"o":82.725,"t":"2026-10-15T18:30:00Z","v":144718,"vw":82.769527},{"c":83.11,"h":83.13,"l":82.86,"n":2782,"o":82.93,"t":"2026-10-15T18:45:00Z","v":215711,"vw":82.974366},{"c":83.435,"h":83.45,"l":83.09,"n":2595,"o":83.13,"t":"2026-10-15T19:00:00Z","v":192610,"vw":83.241624},{"c":83.14,"h":83.69,"l":83.14,"n":3243,"o":83.46,"t":"2026-10-15T19:15:00Z","v":227151,"vw":83.497818},{"c":83.3699,"h":83.38,"l":83.1,"n":2828,"o":83.17,"t":"2026-10-15T19:30:00Z","v":189088,"vw":83.236253},{"c":83.265,"h":83.4662,"l":83.2,"n":7719,"o":83.36,"t":"2026-10-15T19:45:00Z","v":588408,"vw":83.324878},{"c":84.5886,"h":84.5886,"l":83.05,"n":82,"o":83.23,"t":"2026-10-15T20:00:00Z","v":226296,"vw":83.233551},{"c":83.23,"h":84.8,"l":83.1741,"n":10,"o":83.1741,"t":"2026-10-15T20:15:00Z","v":1504,"vw":83.382008},{"c":84.278,"h":84.278,"l":84.278,"n":1,"o":84.278,"t":"2026-10-15T20:45:00Z","v":300,"vw":84.278},{"c":83.1969,"h":83.1969,"l":83.1969,"n":1,"o":83.1969,"t":"2026-10-15T21:00:00Z","v":300,"vw":83.1969},{"c":83.5,"h":83.5,"l":83.5,"n":11,"o":83.5,"t":"2026-10-15T21:15:00Z","v":413,"vw":83.5},{"c":83.74,"h":84.5633,"l":83.74,"n":4,"o":84.5633,"t":"2026-10-15T21:30:00Z","v":606,"vw":83.877217},{"c":83.74,"h":83.74,"l":83.74,"n":3,"o":83.74,"t":"2026-10-15T21:45:00Z","v":109,"vw":83.74},{"c":84.15,"h":84.5,"l":84.13,"n":33,"o":84.25,"t":"2026-10-15T22:15:00Z","v":1666,"vw":84.403295},{"c":84.85,"h":84.85,"l":83.94,"n":12,"o":84.08,"t":"2026-10-15T22:30:00Z","v":927,"vw":84.19923},{"c":84.85,"h":84.85,"l":83.84,"n":11,"o":84.4877,"t":"2026-10-15T22:45:00Z","v":1388,"vw":84.605306},{"c":83.92,"h":83.92,"l":83.92,"n":4,"o":83.92,"t":"2026-10-15T23:00:00Z","v":169,"vw":83.92},{"c":83.88,"h":83.92,"l":83.8,"n":14,"o":83.8,"t":"2026-10-15T23:30:00Z","v":1303,"vw":83.832609},{"c":84.36,"h":84.36,"l":84.36,"n":1,"o":84.36,"t":"2026-10-15T23:45:00Z","v":100,"vw":84.36}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9752877007770879,"strike":125.5143850388544,"iv":5.815131013201018,"gamma":0.008819759487102232,"theta":-2.4932487495114897,"vega":0.006993216948092452,"rho":0.00016640449937146498,"breakevenPct":49.94034227078175},{"delta":0.15,"premium":1.0045299515965598,"strike":102.70421324849771,"iv":3.6150854691261674,"gamma":0.024335019466166567,"theta":-2.024587733198923,"vega":0.009359464164504302,"rho":0.0002561671393424207,"breakevenPct":22.93592128982251},{"delta":0.2,"premium":0.3207317484416825,"strike":88.05139460946462,"iv":0.8313262856821599,"gamma":0.1315850023905819,"theta":-0.49459849355074437,"vega":0.012202039458798775,"rho":0.0003264845550484078,"breakevenPct":4.755958224165841},{"delta":0.25,"premium":0.225,"strike":85.54108858057631,"iv":0.3623001067235859,"gamma":0.21387641408751334,"theta":-0.24777139807897547,"vega":0.013884951974386339,"rho":0.0004201996542228889,"breakevenPct":1.666771669720605},{"delta":0.3,"premium":0.22500000000000003,"strike":85.00747065101388,"iv":0.2700909284951975,"gamma":0.29210480256136606,"theta":-0.20983116328708648,"vega":0.015379082177161153,"rho":0.0005177236786131714,"breakevenPct":1.0342231519841978},{"delta":0.35,"premium":0.25957915831663325,"strike":84.87650300601203,"iv":0.255499373747495,"gamma":0.3173807114228457,"theta":-0.19949433867735472,"vega":0.0154,"rho":0.0006196939131665822,"breakevenPct":0.9199646329168473},{"delta":0.4,"premium":0.2946492985971944,"strike":84.75125250501002,"iv":0.24200989478957913,"gamma":0.3419047595190381,"theta":-0.1895494488977956,"vega":0.0154,"rho":0.0007217272784931005,"breakevenPct":0.8130652010516946},{"delta":0.45,"premium":0.32971943887775557,"strike":84.62600200400801,"iv":0.22852041583166333,"gamma":0.36642880761523045,"theta":-0.17960455911823647,"vega":0.0154,"rho":0.0008237606438196187,"breakevenPct":0.706165769186542},{"delta":0.5,"premium":0.36478957915831667,"strike":84.50075150300601,"iv":0.21503093687374747,"gamma":0.39095285571142285,"theta":-0.16965966933867735,"vega":0.0154,"rho":0.0009257940091461368,"breakevenPct":0.5992663373213893},{"delta":0.55,"premium":0.3998597194388778,"strike":84.37550100200401,"iv":0.2015414579158316,"gamma":0.41547690380761526,"theta":-0.15971477955911823,"vega":0.0154,"rho":0.001027827374472655,"breakevenPct":0.4923669054562366},{"delta":0.6,"premium":0.43492985971943887,"strike":84.250250501002,"iv":0.1880519789579158,"gamma":0.4400009519038076,"theta":-0.1497698897795591,"vega":0.0154,"rho":0.0011298607397991732,"breakevenPct":0.38546747359108413},{"delta":0.65,"premium":0.47000000000000003,"strike":84.125,"iv":0.17456249999999998,"gamma":0.464525,"theta":-0.13982499999999998,"vega":0.0154,"rho":0.0012318941051256914,"breakevenPct":0.2785680417259314}],"put":[{"delta":0.1,"premium":0.9758386312851155,"strike":62.81562216994372,"iv":5.242059522180135,"gamma":0.014923114631695211,"theta":-2.0553222192296903,"vega":0.007035511207318059,"rho":-0.00020391026839509192,"breakevenPct":26.69537276119179},{"delta":0.15,"premium":0.6310250796173817,"strike":73.70447116997742,"iv":2.633580766383647,"gamma":0.04664580048097952,"theta":-1.1346502316670015,"vega":0.00982861826880425,"rho":-0.00026681543311209095,"breakevenPct":13.379034980606878},{"delta":0.2,"premium":0.42215909090909093,"strike":81.3409090909091,"iv":0.8442409090909091,"gamma":0.07560454545454547,"theta":-0.515925,"vega":0.012313636363636365,"rho":-0.00034152455421142616,"breakevenPct":4.079243717401617},{"delta":0.25,"premium":0.49531637717121585,"strike":82.22456575682382,"iv":0.7410413151364764,"gamma":0.09734925558312654,"theta":-0.5129287841191067,"vega":0.013971588089330024,"rho":-0.00044144493022413165,"breakevenPct":3.1184810577849635},{"delta":0.3,"premium":0.5790632754342432,"strike":82.84491315136476,"iv":0.6784482630272952,"gamma":0.1162698511166253,"theta":-0.5146657568238213,"vega":0.015274317617866004,"rho":-0.0005435606721690952,"breakevenPct":2.482397017626214},{"delta":0.35,"premium":0.8234661495063468,"strike":83.26445698166431,"iv":0.7316910437235542,"gamma":0.11470592383638928,"theta":-0.5914222849083215,"vega":0.0161024682651622,"rho":-0.0006513419477796943,"breakevenPct":2.2747856422973265},{"delta":0.4,"premium":1.1214210155148097,"strike":83.61706629055007,"iv":0.8235457686882934,"gamma":0.10631382228490831,"theta":-0.6931853314527504,"vega":0.016772425952045134,"rho":-0.0007610117346121719,"breakevenPct":2.2099984885783925},{"delta":0.45,"premium":1.4193758815232722,"strike":83.96967559943583,"iv":0.9154004936530324,"gamma":0.09792172073342735,"theta":-0.7949483779971791,"vega":0.01744238363892807,"rho":-0.0008706815214446495,"breakevenPct":2.145211334859459},{"delta":0.5,"premium":1.6195793036750483,"strike":84.44197292069633,"iv":0.891080174081238,"gamma":0.10069158607350097,"theta":-0.7737784332688588,"vega":0.017455802707930367,"rho":-0.0009793497081180894,"breakevenPct":1.8226723363901378},{"delta":0.55,"premium":1.810585106382979,"strike":84.92553191489361,"iv":0.8558287234042553,"gamma":0.10451170212765958,"theta":-0.7410414893617021,"vega":0.017407446808510637,"rho":-0.0010879236523257993,"breakevenPct":1.475880976160933},{"delta":0.6,"premium":2.9671019108280245,"strike":85.89808917197452,"iv":1.1893388535031846,"gamma":0.0744751592356688,"theta":-1.007312738853503,"vega":0.01704076433121019,"rho":-0.0012170688895662674,"breakevenPct":1.6939458734631365},{"delta":0.65,"premium":4.307153635116599,"strike":87.2400548696845,"iv":1.4585122085048015,"gamma":0.05847544581618654,"theta":-1.175870096021948,"vega":0.016255967078189302,"rho":-0.0013494821301048526,"breakevenPct":1.69167705717413},{"delta":0.7,"premium":3.7705575539568374,"strike":87.1978417266187,"iv":1.1460388489208644,"gamma":0.07061330935251794,"theta":-0.8753442446043174,"vega":0.015318705035971224,"rho":-0.0014397153126409984,"breakevenPct":1.1056375383334853},{"delta":0.75,"premium":7.614233576642338,"strike":90.78102189781022,"iv":1.9236313868613142,"gamma":0.03752919708029196,"theta":-1.3393518248175182,"vega":0.014020437956204378,"rho":-0.0016250096128393628,"breakevenPct":1.414428258454385},{"delta":0.8,"premium":14.196545482335942,"strike":97.21208213534274,"iv":3.2654444944527263,"gamma":0.021555359318736565,"theta":-2.227194253998969,"vega":0.011156916636047154,"rho":-0.0018230881665607006,"breakevenPct":1.593721369124228},{"delta":0.85,"premium":26.944883915461098,"strike":109.98670568249861,"iv":4.791478851289273,"gamma":0.012635780974172471,"theta":-2.698139239804961,"vega":0.009281240247936305,"rho":-0.002201368098686699,"breakevenPct":1.562563102136662},{"delta":0.9,"premium":64.33171766988112,"strike":147.13879966485393,"iv":8,"gamma":0.005499994220571007,"theta":-3.431567050525821,"vega":0.006986320981663761,"rho":-0.0031237016348621897,"breakevenPct":1.8408226707292432}]},"raw":{"call":[{"delta":0.1,"premium":0.9752877007770879,"strike":125.5143850388544,"iv":5.815131013201018,"gamma":0.008819759487102232,"theta":-2.4932487495114897,"vega":0.006993216948092452,"rho":0.00016640449937146498,"breakevenPct":49.94034227078175},{"delta":0.15,"premium":1.0045299515965598,"strike":102.70421324849771,"iv":3.6150854691261674,"gamma":0.024335019466166567,"theta":-2.024587733198923,"vega":0.009359464164504302,"rho":0.0002561671393424207,"breakevenPct":22.93592128982251},{"delta":0.2,"premium":0.3207317484416825,"strike":88.05139460946462,"iv":0.8313262856821599,"gamma":0.1315850023905819,"theta":-0.49459849355074437,"vega":0.012202039458798775,"rho":0.0003264845550484078,"breakevenPct":4.755958224165841},{"delta":0.25,"premium":0.225,"strike":85.54108858057631,"iv":0.3623001067235859,"gamma":0.21387641408751334,"theta":-0.24777139807897547,"vega":0.013884951974386339,"rho":0.0004201996542228889,"breakevenPct":1.666771669720605},{"delta":0.3,"premium":0.22500000000000003,"strike":85.00747065101388,"iv":0.2700909284951975,"gamma":0.29210480256136606,"theta":-0.20983116328708648,"vega":0.015379082177161153,"rho":0.0005177236786131714,"breakevenPct":1.0342231519841978},{"delta":0.35,"premium":0.25957915831663325,"strike":84.87650300601203,"iv":0.255499373747495,"gamma":0.3173807114228457,"theta":-0.19949433867735472,"vega":0.0154,"rho":0.0006196939131665822,"breakevenPct":0.9199646329168473},{"delta":0.4,"premium":0.2946492985971944,"strike":84.75125250501002,"iv":0.24200989478957913,"gamma":0.3419047595190381,"theta":-0.1895494488977956,"vega":0.0154,"rho":0.0007217272784931005,"breakevenPct":0.8130652010516946},{"delta":0.45,"premium":0.32971943887775557,"strike":84.62600200400801,"iv":0.22852041583166333,"gamma":0.36642880761523045,"theta":-0.17960455911823647,"vega":0.0154,"rho":0.0008237606438196187,"breakevenPct":0.706165769186542},{"delta":0.5,"premium":0.36478957915831667,"strike":84.50075150300601,"iv":0.21503093687374747,"gamma":0.39095285571142285,"theta":-0.16965966933867735,"vega":0.0154,"rho":0.0009257940091461368,"breakevenPct":0.5992663373213893},{"delta":0.55,"premium":0.3998597194388778,"strike":84.37550100200401,"iv":0.2015414579158316,"gamma":0.41547690380761526,"theta":-0.15971477955911823,"vega":0.0154,"rho":0.001027827374472655,"breakevenPct":0.4923669054562366},{"delta":0.6,"premium":0.43492985971943887,"strike":84.250250501002,"iv":0.1880519789579158,"gamma":0.4400009519038076,"theta":-0.1497698897795591,"vega":0.0154,"rho":0.0011298607397991732,"breakevenPct":0.38546747359108413},{"delta":0.65,"premium":0.47000000000000003,"strike":84.125,"iv":0.17456249999999998,"gamma":0.464525,"theta":-0.13982499999999998,"vega":0.0154,"rho":0.0012318941051256914,"breakevenPct":0.2785680417259314}],"put":[{"delta":0.1,"premium":0.9758386312851155,"strike":62.81562216994372,"iv":5.242059522180135,"gamma":0.014923114631695211,"theta":-2.0553222192296903,"vega":0.007035511207318059,"rho":-0.00020391026839509192,"breakevenPct":26.69537276119179},{"delta":0.15,"premium":0.6310250796173817,"strike":73.70447116997742,"iv":2.633580766383647,"gamma":0.04664580048097952,"theta":-1.1346502316670015,"vega":0.00982861826880425,"rho":-0.00026681543311209095,"breakevenPct":13.379034980606878},{"delta":0.2,"premium":0.42215909090909093,"strike":81.3409090909091,"iv":0.8442409090909091,"gamma":0.07560454545454547,"theta":-0.515925,"vega":0.012313636363636365,"rho":-0.00034152455421142616,"breakevenPct":4.079243717401617},{"delta":0.25,"premium":0.49531637717121585,"strike":82.22456575682382,"iv":0.7410413151364764,"gamma":0.09734925558312654,"theta":-0.5129287841191067,"vega":0.013971588089330024,"rho":-0.00044144493022413165,"breakevenPct":3.1184810577849635},{"delta":0.3,"premium":0.5790632754342432,"strike":82.84491315136476,"iv":0.6784482630272952,"gamma":0.1162698511166253,"theta":-0.5146657568238213,"vega":0.015274317617866004,"rho":-0.0005435606721690952,"breakevenPct":2.482397017626214},{"delta":0.35,"premium":0.8234661495063468,"strike":83.26445698166431,"iv":0.7316910437235542,"gamma":0.11470592383638928,"theta":-0.5914222849083215,"vega":0.0161024682651622,"rho":-0.0006513419477796943,"breakevenPct":2.2747856422973265},{"delta":0.4,"premium":1.1214210155148097,"strike":83.61706629055007,"iv":0.8235457686882934,"gamma":0.10631382228490831,"theta":-0.6931853314527504,"vega":0.016772425952045134,"rho":-0.0007610117346121719,"breakevenPct":2.2099984885783925},{"delta":0.45,"premium":1.4193758815232722,"strike":83.96967559943583,"iv":0.9154004936530324,"gamma":0.09792172073342735,"theta":-0.7949483779971791,"vega":0.01744238363892807,"rho":-0.0008706815214446495,"breakevenPct":2.145211334859459},{"delta":0.5,"premium":1.6195793036750483,"strike":84.44197292069633,"iv":0.891080174081238,"gamma":0.10069158607350097,"theta":-0.7737784332688588,"vega":0.017455802707930367,"rho":-0.0009793497081180894,"breakevenPct":1.8226723363901378},{"delta":0.55,"premium":1.810585106382979,"strike":84.92553191489361,"iv":0.8558287234042553,"gamma":0.10451170212765958,"theta":-0.7410414893617021,"vega":0.017407446808510637,"rho":-0.0010879236523257993,"breakevenPct":1.475880976160933},{"delta":0.6,"premium":2.9671019108280245,"strike":85.89808917197452,"iv":1.1893388535031846,"gamma":0.0744751592356688,"theta":-1.007312738853503,"vega":0.01704076433121019,"rho":-0.0012170688895662674,"breakevenPct":1.6939458734631365},{"delta":0.65,"premium":4.307153635116599,"strike":87.2400548696845,"iv":1.4585122085048015,"gamma":0.05847544581618654,"theta":-1.175870096021948,"vega":0.016255967078189302,"rho":-0.0013494821301048526,"breakevenPct":1.69167705717413},{"delta":0.7,"premium":3.7705575539568374,"strike":87.1978417266187,"iv":1.1460388489208644,"gamma":0.07061330935251794,"theta":-0.8753442446043174,"vega":0.015318705035971224,"rho":-0.0014397153126409984,"breakevenPct":1.1056375383334853},{"delta":0.75,"premium":7.614233576642338,"strike":90.78102189781022,"iv":1.9236313868613142,"gamma":0.03752919708029196,"theta":-1.3393518248175182,"vega":0.014020437956204378,"rho":-0.0016250096128393628,"breakevenPct":1.414428258454385},{"delta":0.8,"premium":14.196545482335942,"strike":97.21208213534274,"iv":3.2654444944527263,"gamma":0.021555359318736565,"theta":-2.227194253998969,"vega":0.011156916636047154,"rho":-0.0018230881665607006,"breakevenPct":1.593721369124228},{"delta":0.85,"premium":26.944883915461098,"strike":109.98670568249861,"iv":4.791478851289273,"gamma":0.012635780974172471,"theta":-2.698139239804961,"vega":0.009281240247936305,"rho":-0.002201368098686699,"breakevenPct":1.562563102136662},{"delta":0.9,"premium":64.33171766988112,"strike":147.13879966485393,"iv":8,"gamma":0.005499994220571007,"theta":-3.431567050525821,"vega":0.006986320981663761,"rho":-0.0031237016348621897,"breakevenPct":1.8408226707292432}]}},"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"}}