{"symbol":"CRH","url":"https://intraalpha.com/companies/CRH","capturedAt":"2026-10-21T17:49:04.095Z","state":"partial","quote":{"symbol":"CRH","last_price":85.97,"prev_close":85.22,"regular_close":85.97,"change":0.75,"change_pct":0.8801,"regular_change":0.75,"regular_change_pct":0.8801,"extended_change":0,"extended_change_pct":0,"bid":85.95,"ask":85.99,"bid_size":100,"ask_size":300,"volume":1971206,"vwap":85.5222,"open":86.03,"high":86.33,"low":84.83,"close":85.97,"trade_count":32572,"last_trade_at":"2026-10-21T17:48:57.35156181Z","last_quote_at":"2026-10-21T17:49:00.004703745Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:03.130194109-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:46:20.260Z","bars":[{"c":80.56,"h":80.56,"l":80.55,"n":9,"o":80.55,"t":"2026-10-14T11:10:00Z","v":1850,"vw":80.557263},{"c":80.13,"h":80.13,"l":79.97,"n":18,"o":79.97,"t":"2026-10-14T12:30:00Z","v":1217,"vw":79.992504},{"c":79.22,"h":79.22,"l":79.22,"n":2,"o":79.22,"t":"2026-10-14T12:40:00Z","v":132,"vw":79.22},{"c":79.21,"h":79.21,"l":79.21,"n":2,"o":79.21,"t":"2026-10-14T12:45:00Z","v":1300,"vw":79.21},{"c":79.45,"h":79.45,"l":79.43,"n":4,"o":79.43,"t":"2026-10-14T12:55:00Z","v":212,"vw":79.44},{"c":79.73,"h":80.14,"l":79.58,"n":436,"o":79.58,"t":"2026-10-14T13:30:00Z","v":123469,"vw":79.71137},{"c":79.795,"h":79.9099,"l":79.64,"n":592,"o":79.88,"t":"2026-10-14T13:35:00Z","v":40767,"vw":79.78115},{"c":79.935,"h":79.9875,"l":79.65,"n":432,"o":79.76,"t":"2026-10-14T13:40:00Z","v":28924,"vw":79.806173},{"c":79.9,"h":80.1,"l":79.84,"n":386,"o":79.9,"t":"2026-10-14T13:45:00Z","v":59704,"vw":80.012017},{"c":80.03,"h":80.25,"l":79.927,"n":624,"o":79.927,"t":"2026-10-14T13:50:00Z","v":77674,"vw":80.082611},{"c":79.93,"h":80.1,"l":79.84,"n":638,"o":80.025,"t":"2026-10-14T13:55:00Z","v":63052,"vw":79.952275},{"c":79.545,"h":80,"l":79.5,"n":794,"o":79.81,"t":"2026-10-14T14:00:00Z","v":331725,"vw":79.846988},{"c":79.69,"h":79.85,"l":79.565,"n":534,"o":79.6033,"t":"2026-10-14T14:05:00Z","v":22676,"vw":79.731738},{"c":79.55,"h":79.775,"l":79.5,"n":737,"o":79.68,"t":"2026-10-14T14:10:00Z","v":58338,"vw":79.677312},{"c":79.56,"h":79.63,"l":79.51,"n":490,"o":79.55,"t":"2026-10-14T14:15:00Z","v":23703,"vw":79.577874},{"c":79.52,"h":79.655,"l":79.47,"n":542,"o":79.56,"t":"2026-10-14T14:20:00Z","v":30764,"vw":79.578432},{"c":79.515,"h":79.56,"l":79.42,"n":405,"o":79.535,"t":"2026-10-14T14:25:00Z","v":17148,"vw":79.481311},{"c":79.575,"h":79.672,"l":79.49,"n":470,"o":79.52,"t":"2026-10-14T14:30:00Z","v":39507,"vw":79.588691},{"c":79.61,"h":79.815,"l":79.54,"n":581,"o":79.56,"t":"2026-10-14T14:35:00Z","v":51621,"vw":79.659367},{"c":79.71,"h":79.76,"l":79.58,"n":327,"o":79.6,"t":"2026-10-14T14:40:00Z","v":13699,"vw":79.695622},{"c":79.4895,"h":79.66,"l":79.43,"n":460,"o":79.65,"t":"2026-10-14T14:45:00Z","v":19599,"vw":79.533779},{"c":79.295,"h":79.51,"l":79.295,"n":464,"o":79.465,"t":"2026-10-14T14:50:00Z","v":22568,"vw":79.439476},{"c":79.18,"h":79.325,"l":79.15,"n":600,"o":79.32,"t":"2026-10-14T14:55:00Z","v":26996,"vw":79.24083},{"c":79.155,"h":79.22,"l":79.08,"n":418,"o":79.19,"t":"2026-10-14T15:00:00Z","v":23440,"vw":79.146739},{"c":78.93,"h":79.17,"l":78.93,"n":875,"o":79.15,"t":"2026-10-14T15:05:00Z","v":54172,"vw":79.093925},{"c":78.92,"h":79,"l":78.9,"n":501,"o":78.925,"t":"2026-10-14T15:10:00Z","v":26547,"vw":78.941203},{"c":78.99,"h":79.01,"l":78.87,"n":477,"o":78.9,"t":"2026-10-14T15:15:00Z","v":24676,"vw":78.957346},{"c":78.97,"h":79.1,"l":78.93,"n":507,"o":78.95,"t":"2026-10-14T15:20:00Z","v":47268,"vw":79.016358},{"c":79.055,"h":79.144,"l":78.94,"n":844,"o":78.94,"t":"2026-10-14T15:25:00Z","v":109474,"vw":79.030122},{"c":79.035,"h":79.14,"l":78.985,"n":570,"o":79.05,"t":"2026-10-14T15:30:00Z","v":68909,"vw":79.054997},{"c":78.95,"h":79.08,"l":78.9,"n":580,"o":79.04,"t":"2026-10-14T15:35:00Z","v":55763,"vw":79.03063},{"c":78.865,"h":78.975,"l":78.81,"n":426,"o":78.95,"t":"2026-10-14T15:40:00Z","v":20952,"vw":78.893001},{"c":78.9,"h":78.94,"l":78.84,"n":368,"o":78.9,"t":"2026-10-14T15:45:00Z","v":16419,"vw":78.894134},{"c":78.8,"h":78.9,"l":78.78,"n":433,"o":78.9,"t":"2026-10-14T15:50:00Z","v":19634,"vw":78.845485},{"c":78.715,"h":78.8,"l":78.7,"n":411,"o":78.795,"t":"2026-10-14T15:55:00Z","v":24101,"vw":78.745162},{"c":78.89,"h":78.9,"l":78.695,"n":676,"o":78.7,"t":"2026-10-14T16:00:00Z","v":110343,"vw":78.814819},{"c":78.89,"h":78.975,"l":78.82,"n":519,"o":78.89,"t":"2026-10-14T16:05:00Z","v":44974,"vw":78.895558},{"c":78.744,"h":78.915,"l":78.744,"n":525,"o":78.88,"t":"2026-10-14T16:10:00Z","v":47435,"vw":78.829366},{"c":78.72,"h":78.7976,"l":78.62,"n":638,"o":78.76,"t":"2026-10-14T16:15:00Z","v":38321,"vw":78.707103},{"c":78.68,"h":78.78,"l":78.65,"n":485,"o":78.71,"t":"2026-10-14T16:20:00Z","v":24911,"vw":78.710932},{"c":78.6875,"h":78.75,"l":78.65,"n":434,"o":78.675,"t":"2026-10-14T16:25:00Z","v":23762,"vw":78.701689},{"c":78.79,"h":78.895,"l":78.645,"n":523,"o":78.67,"t":"2026-10-14T16:30:00Z","v":61324,"vw":78.773504},{"c":78.895,"h":79.09,"l":78.75,"n":682,"o":78.79,"t":"2026-10-14T16:35:00Z","v":197801,"vw":78.818841},{"c":78.93,"h":79.01,"l":78.84,"n":402,"o":78.88,"t":"2026-10-14T16:40:00Z","v":28471,"vw":78.907963},{"c":78.81,"h":78.95,"l":78.78,"n":451,"o":78.94,"t":"2026-10-14T16:45:00Z","v":39832,"vw":78.8406},{"c":78.905,"h":78.93,"l":78.7955,"n":376,"o":78.81,"t":"2026-10-14T16:50:00Z","v":42326,"vw":78.854568},{"c":79.095,"h":79.1,"l":78.92,"n":413,"o":78.92,"t":"2026-10-14T16:55:00Z","v":28978,"vw":78.96979},{"c":79.075,"h":79.18,"l":79.01,"n":533,"o":79.11,"t":"2026-10-14T17:00:00Z","v":70703,"vw":79.101619},{"c":79.19,"h":79.19,"l":79.05,"n":656,"o":79.07,"t":"2026-10-14T17:05:00Z","v":103468,"vw":79.130347},{"c":79.14,"h":79.2,"l":79.1,"n":384,"o":79.17,"t":"2026-10-14T17:10:00Z","v":20828,"vw":79.139299},{"c":79.19,"h":79.19,"l":79.06,"n":534,"o":79.13,"t":"2026-10-14T17:15:00Z","v":47235,"vw":79.113361},{"c":79.19,"h":79.25,"l":79.155,"n":496,"o":79.18,"t":"2026-10-14T17:20:00Z","v":30662,"vw":79.188535},{"c":78.98,"h":79.23,"l":78.9,"n":612,"o":79.23,"t":"2026-10-14T17:25:00Z","v":31708,"vw":79.064965},{"c":78.94,"h":79.02,"l":78.92,"n":520,"o":78.97,"t":"2026-10-14T17:30:00Z","v":48445,"vw":78.96651},{"c":78.955,"h":79,"l":78.91,"n":503,"o":78.9584,"t":"2026-10-14T17:35:00Z","v":62046,"vw":78.948264},{"c":79.03,"h":79.085,"l":78.9401,"n":339,"o":78.97,"t":"2026-10-14T17:40:00Z","v":17516,"vw":79.003721},{"c":78.96,"h":79.04,"l":78.94,"n":515,"o":79.03,"t":"2026-10-14T17:45:00Z","v":47727,"vw":78.971978},{"c":79,"h":79.015,"l":78.88,"n":422,"o":78.95,"t":"2026-10-14T17:50:00Z","v":27605,"vw":78.935261},{"c":79,"h":79.05,"l":78.88,"n":447,"o":79.05,"t":"2026-10-14T17:55:00Z","v":42993,"vw":78.953409},{"c":78.98,"h":79,"l":78.9,"n":579,"o":78.99,"t":"2026-10-14T18:00:00Z","v":26821,"vw":78.953276},{"c":78.83,"h":79,"l":78.8,"n":612,"o":78.98,"t":"2026-10-14T18:05:00Z","v":28098,"vw":78.90336},{"c":78.91,"h":79.02,"l":78.83,"n":528,"o":78.835,"t":"2026-10-14T18:10:00Z","v":22367,"vw":78.899363},{"c":79.045,"h":79.08,"l":78.88,"n":413,"o":78.91,"t":"2026-10-14T18:15:00Z","v":21127,"vw":78.976859},{"c":79.12,"h":79.1699,"l":79.02,"n":408,"o":79.045,"t":"2026-10-14T18:20:00Z","v":23351,"vw":79.1197},{"c":79.25,"h":79.255,"l":79.14,"n":477,"o":79.155,"t":"2026-10-14T18:25:00Z","v":22610,"vw":79.180221},{"c":79.28,"h":79.28,"l":79.19,"n":406,"o":79.25,"t":"2026-10-14T18:30:00Z","v":21156,"vw":79.222175},{"c":79.285,"h":79.35,"l":79.27,"n":429,"o":79.275,"t":"2026-10-14T18:35:00Z","v":30857,"vw":79.310792},{"c":79.31,"h":79.31,"l":79.235,"n":481,"o":79.285,"t":"2026-10-14T18:40:00Z","v":23261,"vw":79.27426},{"c":79.29,"h":79.36,"l":79.23,"n":691,"o":79.28,"t":"2026-10-14T18:45:00Z","v":44938,"vw":79.301027},{"c":79.35,"h":79.4,"l":79.26,"n":587,"o":79.28,"t":"2026-10-14T18:50:00Z","v":29127,"vw":79.35199},{"c":79.46,"h":79.46,"l":79.3,"n":462,"o":79.36,"t":"2026-10-14T18:55:00Z","v":18825,"vw":79.383441},{"c":79.415,"h":79.48,"l":79.34,"n":540,"o":79.46,"t":"2026-10-14T19:00:00Z","v":27244,"vw":79.407261},{"c":79.44,"h":79.53,"l":79.37,"n":535,"o":79.405,"t":"2026-10-14T19:05:00Z","v":26730,"vw":79.450454},{"c":79.44,"h":79.515,"l":79.41,"n":545,"o":79.44,"t":"2026-10-14T19:10:00Z","v":23467,"vw":79.454524},{"c":79.465,"h":79.49,"l":79.35,"n":784,"o":79.45,"t":"2026-10-14T19:15:00Z","v":48125,"vw":79.431474},{"c":79.51,"h":79.56,"l":79.43,"n":718,"o":79.465,"t":"2026-10-14T19:20:00Z","v":34277,"vw":79.49615},{"c":79.31,"h":79.5,"l":79.28,"n":652,"o":79.5,"t":"2026-10-14T19:25:00Z","v":32119,"vw":79.364568},{"c":79.37,"h":79.45,"l":79.28,"n":1056,"o":79.3,"t":"2026-10-14T19:30:00Z","v":52881,"vw":79.348448},{"c":79.31,"h":79.3943,"l":79.26,"n":860,"o":79.38,"t":"2026-10-14T19:35:00Z","v":42013,"vw":79.310479},{"c":79.46,"h":79.48,"l":79.31,"n":966,"o":79.315,"t":"2026-10-14T19:40:00Z","v":55477,"vw":79.408552},{"c":79.34,"h":79.45,"l":79.31,"n":1205,"o":79.45,"t":"2026-10-14T19:45:00Z","v":70839,"vw":79.374405},{"c":79.25,"h":79.44,"l":79.25,"n":2780,"o":79.35,"t":"2026-10-14T19:50:00Z","v":214007,"vw":79.342214},{"c":79.2,"h":79.355,"l":79.145,"n":5724,"o":79.24,"t":"2026-10-14T19:55:00Z","v":438844,"vw":79.262024},{"c":79.2,"h":79.21,"l":79.2,"n":94,"o":79.21,"t":"2026-10-14T20:00:00Z","v":1023704,"vw":79.200004},{"c":79.1,"h":79.1,"l":79.1,"n":1,"o":79.1,"t":"2026-10-14T20:40:00Z","v":500,"vw":79.1},{"c":80.67,"h":80.67,"l":80.67,"n":2,"o":80.67,"t":"2026-10-15T08:15:00Z","v":200,"vw":80.67},{"c":79.62,"h":79.62,"l":79.62,"n":2,"o":79.62,"t":"2026-10-15T10:00:00Z","v":300,"vw":79.62},{"c":79.69,"h":79.69,"l":79.69,"n":2,"o":79.69,"t":"2026-10-15T10:20:00Z","v":200,"vw":79.69},{"c":79.85,"h":79.85,"l":79.85,"n":12,"o":79.85,"t":"2026-10-15T12:40:00Z","v":433,"vw":79.85},{"c":81.44,"h":81.44,"l":81.44,"n":7,"o":81.44,"t":"2026-10-15T13:25:00Z","v":225,"vw":81.44},{"c":80.81,"h":81.36,"l":80.37,"n":741,"o":80.64,"t":"2026-10-15T13:30:00Z","v":183846,"vw":80.710439},{"c":80.635,"h":81.14,"l":80.61,"n":508,"o":80.82,"t":"2026-10-15T13:35:00Z","v":121149,"vw":80.709878},{"c":80.465,"h":81.24,"l":80.46,"n":1030,"o":80.63,"t":"2026-10-15T13:40:00Z","v":121961,"vw":80.778543},{"c":81.1,"h":81.14,"l":80.335,"n":928,"o":80.45,"t":"2026-10-15T13:45:00Z","v":46186,"vw":80.625316},{"c":81.205,"h":81.29,"l":81.06,"n":1083,"o":81.13,"t":"2026-10-15T13:50:00Z","v":64970,"vw":81.174468},{"c":81.16,"h":81.35,"l":81.1,"n":1052,"o":81.21,"t":"2026-10-15T13:55:00Z","v":85063,"vw":81.211082},{"c":81.445,"h":81.69,"l":81.15,"n":970,"o":81.21,"t":"2026-10-15T14:00:00Z","v":188331,"vw":81.316156},{"c":81.79,"h":81.8,"l":81.43,"n":785,"o":81.43,"t":"2026-10-15T14:05:00Z","v":52270,"vw":81.652281},{"c":82.16,"h":82.16,"l":81.7,"n":1032,"o":81.79,"t":"2026-10-15T14:10:00Z","v":84735,"vw":81.852287},{"c":81.88,"h":82.24,"l":81.76,"n":902,"o":82.14,"t":"2026-10-15T14:15:00Z","v":90033,"vw":82.127189},{"c":81.93,"h":82.12,"l":81.7218,"n":820,"o":81.7801,"t":"2026-10-15T14:20:00Z","v":81819,"vw":81.98834},{"c":81.78,"h":82.21,"l":81.74,"n":1545,"o":81.96,"t":"2026-10-15T14:25:00Z","v":189408,"vw":82.040653},{"c":82.06,"h":82.13,"l":81.85,"n":675,"o":81.86,"t":"2026-10-15T14:30:00Z","v":74062,"vw":81.972946},{"c":82.16,"h":82.22335,"l":82.0401,"n":918,"o":82.08,"t":"2026-10-15T14:35:00Z","v":74912,"vw":82.126777},{"c":82.2,"h":82.295,"l":82.02,"n":852,"o":82.18,"t":"2026-10-15T14:40:00Z","v":132849,"vw":82.147688},{"c":82.07,"h":82.22,"l":81.86,"n":843,"o":82.195,"t":"2026-10-15T14:45:00Z","v":44778,"vw":81.992235},{"c":81.99,"h":82.17,"l":81.93,"n":842,"o":82.09,"t":"2026-10-15T14:50:00Z","v":54380,"vw":82.033249},{"c":82,"h":82.01,"l":81.88,"n":912,"o":81.985,"t":"2026-10-15T14:55:00Z","v":48146,"vw":81.964533},{"c":82.295,"h":82.295,"l":82,"n":1132,"o":82,"t":"2026-10-15T15:00:00Z","v":77153,"vw":82.191819},{"c":82.23,"h":82.405,"l":82.095,"n":1256,"o":82.295,"t":"2026-10-15T15:05:00Z","v":115971,"vw":82.261127},{"c":82.32,"h":82.41,"l":82.22,"n":1041,"o":82.25,"t":"2026-10-15T15:10:00Z","v":129186,"vw":82.318327},{"c":82.25,"h":82.39,"l":82.25,"n":792,"o":82.32,"t":"2026-10-15T15:15:00Z","v":67853,"vw":82.339192},{"c":82.17,"h":82.28,"l":82.14,"n":573,"o":82.27,"t":"2026-10-15T15:20:00Z","v":23909,"vw":82.211152},{"c":82.22,"h":82.31,"l":82.17,"n":607,"o":82.19,"t":"2026-10-15T15:25:00Z","v":29197,"vw":82.226424},{"c":82,"h":82.22,"l":81.915,"n":758,"o":82.22,"t":"2026-10-15T15:30:00Z","v":32360,"vw":82.036701},{"c":81.76,"h":82.02,"l":81.73,"n":580,"o":82.02,"t":"2026-10-15T15:35:00Z","v":23918,"vw":81.924468},{"c":81.765,"h":81.9,"l":81.72,"n":608,"o":81.77,"t":"2026-10-15T15:40:00Z","v":22703,"vw":81.805848},{"c":81.75,"h":81.875,"l":81.68,"n":768,"o":81.77,"t":"2026-10-15T15:45:00Z","v":46604,"vw":81.747866},{"c":81.77,"h":81.875,"l":81.67,"n":687,"o":81.77,"t":"2026-10-15T15:50:00Z","v":51656,"vw":81.757088},{"c":81.715,"h":81.78,"l":81.63,"n":437,"o":81.775,"t":"2026-10-15T15:55:00Z","v":16216,"vw":81.708743},{"c":81.8,"h":81.87,"l":81.72,"n":607,"o":81.7389,"t":"2026-10-15T16:00:00Z","v":30172,"vw":81.809087},{"c":81.65,"h":81.93,"l":81.57,"n":969,"o":81.79,"t":"2026-10-15T16:05:00Z","v":59367,"vw":81.754292},{"c":81.28,"h":81.64,"l":81.24,"n":756,"o":81.62,"t":"2026-10-15T16:10:00Z","v":40038,"vw":81.392556},{"c":81.64,"h":81.64,"l":81.28,"n":473,"o":81.28,"t":"2026-10-15T16:15:00Z","v":33827,"vw":81.40571},{"c":81.7675,"h":81.82,"l":81.64,"n":534,"o":81.64,"t":"2026-10-15T16:20:00Z","v":22624,"vw":81.751594},{"c":81.835,"h":81.85,"l":81.79,"n":503,"o":81.79,"t":"2026-10-15T16:25:00Z","v":22353,"vw":81.822033},{"c":81.785,"h":81.835,"l":81.66,"n":556,"o":81.835,"t":"2026-10-15T16:30:00Z","v":26610,"vw":81.747247},{"c":81.765,"h":81.905,"l":81.765,"n":387,"o":81.82,"t":"2026-10-15T16:35:00Z","v":13152,"vw":81.827025},{"c":81.86,"h":81.86,"l":81.77,"n":408,"o":81.775,"t":"2026-10-15T16:40:00Z","v":18036,"vw":81.810732},{"c":81.81,"h":81.88,"l":81.76,"n":456,"o":81.8516,"t":"2026-10-15T16:45:00Z","v":22055,"vw":81.82707},{"c":81.82,"h":81.85,"l":81.735,"n":537,"o":81.78,"t":"2026-10-15T16:50:00Z","v":23565,"vw":81.785686},{"c":81.805,"h":81.89,"l":81.8,"n":403,"o":81.84,"t":"2026-10-15T16:55:00Z","v":12907,"vw":81.837096},{"c":81.97,"h":81.99,"l":81.82,"n":401,"o":81.82,"t":"2026-10-15T17:00:00Z","v":22631,"vw":81.942634},{"c":81.865,"h":82.01,"l":81.865,"n":604,"o":81.99,"t":"2026-10-15T17:05:00Z","v":33388,"vw":81.9648},{"c":81.785,"h":81.86,"l":81.78,"n":643,"o":81.86,"t":"2026-10-15T17:10:00Z","v":20356,"vw":81.829427},{"c":81.8,"h":81.85,"l":81.77,"n":483,"o":81.785,"t":"2026-10-15T17:15:00Z","v":18694,"vw":81.805683},{"c":81.7701,"h":81.8679,"l":81.77,"n":518,"o":81.81,"t":"2026-10-15T17:20:00Z","v":19477,"vw":81.814031},{"c":81.76,"h":81.785,"l":81.71,"n":468,"o":81.785,"t":"2026-10-15T17:25:00Z","v":17959,"vw":81.748222},{"c":81.94,"h":81.97,"l":81.72,"n":690,"o":81.745,"t":"2026-10-15T17:30:00Z","v":27170,"vw":81.850552},{"c":81.98,"h":82.025,"l":81.9337,"n":475,"o":81.935,"t":"2026-10-15T17:35:00Z","v":32927,"vw":81.992784},{"c":82.1,"h":82.11,"l":81.95,"n":619,"o":81.98,"t":"2026-10-15T17:40:00Z","v":43793,"vw":82.03773},{"c":81.94,"h":82.1393,"l":81.94,"n":735,"o":82.1,"t":"2026-10-15T17:45:00Z","v":53182,"vw":82.054931},{"c":81.94,"h":82.0092,"l":81.91,"n":702,"o":81.94,"t":"2026-10-15T17:50:00Z","v":40909,"vw":81.950003},{"c":81.99,"h":81.99,"l":81.915,"n":331,"o":81.935515,"t":"2026-10-15T17:55:00Z","v":18438,"vw":81.940846},{"c":82.06,"h":82.06,"l":81.88,"n":783,"o":81.97,"t":"2026-10-15T18:00:00Z","v":64442,"vw":81.987356},{"c":81.88,"h":82.04,"l":81.84,"n":1083,"o":82.04,"t":"2026-10-15T18:05:00Z","v":58793,"vw":81.938752},{"c":82,"h":82,"l":81.8513,"n":609,"o":81.87,"t":"2026-10-15T18:10:00Z","v":28887,"vw":81.913536},{"c":82.03,"h":82.05,"l":81.98,"n":662,"o":82,"t":"2026-10-15T18:15:00Z","v":45601,"vw":82.010885},{"c":81.99,"h":82.045,"l":81.97,"n":521,"o":82.045,"t":"2026-10-15T18:20:00Z","v":20527,"vw":82.011165},{"c":82.115,"h":82.115,"l":81.98,"n":774,"o":81.98,"t":"2026-10-15T18:25:00Z","v":52628,"vw":82.044431},{"c":82.09,"h":82.16,"l":82.09,"n":657,"o":82.12,"t":"2026-10-15T18:30:00Z","v":28666,"vw":82.117453},{"c":81.88,"h":82.105,"l":81.855,"n":800,"o":82.1,"t":"2026-10-15T18:35:00Z","v":54445,"vw":82.015732},{"c":81.945,"h":81.945,"l":81.82,"n":713,"o":81.875,"t":"2026-10-15T18:40:00Z","v":41678,"vw":81.891835},{"c":81.955,"h":81.98,"l":81.9,"n":656,"o":81.93,"t":"2026-10-15T18:45:00Z","v":29914,"vw":81.925364},{"c":82.04,"h":82.04,"l":81.94,"n":692,"o":81.95,"t":"2026-10-15T18:50:00Z","v":30220,"vw":81.982602},{"c":82.06,"h":82.08,"l":82.015,"n":653,"o":82.035,"t":"2026-10-15T18:55:00Z","v":27394,"vw":82.037405},{"c":82.11,"h":82.13,"l":82.01,"n":1206,"o":82.06,"t":"2026-10-15T19:00:00Z","v":114675,"vw":82.10117},{"c":82.135,"h":82.14,"l":82.06,"n":685,"o":82.1,"t":"2026-10-15T19:05:00Z","v":31561,"vw":82.107165},{"c":82.07,"h":82.12,"l":82.05,"n":874,"o":82.12,"t":"2026-10-15T19:10:00Z","v":49799,"vw":82.096789},{"c":81.96,"h":82.08,"l":81.92,"n":1025,"o":82.065,"t":"2026-10-15T19:15:00Z","v":46826,"vw":81.998966},{"c":81.89,"h":81.9997,"l":81.89,"n":739,"o":81.96,"t":"2026-10-15T19:20:00Z","v":33814,"vw":81.953139},{"c":81.87,"h":81.93,"l":81.86,"n":957,"o":81.885,"t":"2026-10-15T19:25:00Z","v":38846,"vw":81.890445},{"c":82.1,"h":82.12,"l":81.85,"n":1078,"o":81.85,"t":"2026-10-15T19:30:00Z","v":58439,"vw":82.041455},{"c":82.04,"h":82.12,"l":82.02,"n":1462,"o":82.11,"t":"2026-10-15T19:35:00Z","v":130697,"vw":82.079926},{"c":82.16,"h":82.16,"l":81.92,"n":1802,"o":82.03,"t":"2026-10-15T19:40:00Z","v":138321,"vw":82.072958},{"c":82.16,"h":82.26,"l":82.12,"n":2118,"o":82.15,"t":"2026-10-15T19:45:00Z","v":203021,"vw":82.189699},{"c":82.08,"h":82.16,"l":81.91,"n":3910,"o":82.15,"t":"2026-10-15T19:50:00Z","v":346406,"vw":82.071967},{"c":82.31,"h":82.37,"l":81.95,"n":8633,"o":82.07,"t":"2026-10-15T19:55:00Z","v":779653,"vw":82.154488},{"c":82.32,"h":82.32,"l":82.307,"n":95,"o":82.307,"t":"2026-10-15T20:00:00Z","v":2198843,"vw":82.319999},{"c":82.36,"h":82.37,"l":82.36,"n":3,"o":82.37,"t":"2026-10-15T20:50:00Z","v":234,"vw":82.365},{"c":82.39,"h":82.4,"l":82.39,"n":5,"o":82.4,"t":"2026-10-15T23:00:00Z","v":600,"vw":82.391667},{"c":82,"h":82,"l":82,"n":1,"o":82,"t":"2026-10-15T23:05:00Z","v":100,"vw":82},{"c":82.99,"h":82.99,"l":82.9,"n":9,"o":82.9,"t":"2026-10-16T11:30:00Z","v":600,"vw":82.918},{"c":83.093,"h":83.093,"l":83.093,"n":1,"o":83.093,"t":"2026-10-16T11:45:00Z","v":100,"vw":83.093},{"c":82.9,"h":82.9,"l":82.9,"n":2,"o":82.9,"t":"2026-10-16T12:25:00Z","v":101,"vw":82.9},{"c":83.13,"h":83.15,"l":83.13,"n":3,"o":83.15,"t":"2026-10-16T12:30:00Z","v":500,"vw":83.134082},{"c":82.93,"h":82.93,"l":82.91,"n":6,"o":82.91,"t":"2026-10-16T12:40:00Z","v":749,"vw":82.914902},{"c":82.9,"h":82.95,"l":82.9,"n":7,"o":82.95,"t":"2026-10-16T12:55:00Z","v":900,"vw":82.906742},{"c":83.16,"h":83.16,"l":83.14,"n":7,"o":83.14,"t":"2026-10-16T13:10:00Z","v":388,"vw":83.15},{"c":83.15,"h":83.15,"l":83.15,"n":5,"o":83.15,"t":"2026-10-16T13:15:00Z","v":310,"vw":83.15},{"c":83.65,"h":83.65,"l":83.65,"n":1,"o":83.65,"t":"2026-10-16T13:20:00Z","v":100,"vw":83.65},{"c":83.72,"h":83.72,"l":83.55,"n":5,"o":83.55,"t":"2026-10-16T13:25:00Z","v":212,"vw":83.635},{"c":83.33,"h":84.05,"l":83.18,"n":636,"o":83.4,"t":"2026-10-16T13:30:00Z","v":317512,"vw":83.431948},{"c":84,"h":84.13,"l":83.26,"n":631,"o":83.34,"t":"2026-10-16T13:35:00Z","v":45458,"vw":83.73377},{"c":84.16,"h":84.302,"l":83.91,"n":684,"o":84.04,"t":"2026-10-16T13:40:00Z","v":44927,"vw":84.057562},{"c":84.36,"h":84.45,"l":84.14,"n":816,"o":84.14,"t":"2026-10-16T13:45:00Z","v":63183,"vw":84.331052},{"c":84.54,"h":84.7,"l":84.37,"n":959,"o":84.39,"t":"2026-10-16T13:50:00Z","v":71684,"vw":84.577721},{"c":84.755,"h":84.96,"l":84.53,"n":925,"o":84.54,"t":"2026-10-16T13:55:00Z","v":64108,"vw":84.786847},{"c":84.37,"h":85.1,"l":84.2701,"n":1269,"o":84.74,"t":"2026-10-16T14:00:00Z","v":85929,"vw":84.663465},{"c":84.39,"h":84.66,"l":84.23,"n":919,"o":84.305,"t":"2026-10-16T14:05:00Z","v":74195,"vw":84.4025},{"c":84.045,"h":84.48,"l":84,"n":1081,"o":84.365,"t":"2026-10-16T14:10:00Z","v":105384,"vw":84.279069},{"c":84.05,"h":84.08,"l":83.86,"n":1104,"o":84.07,"t":"2026-10-16T14:15:00Z","v":104842,"vw":84.005973},{"c":84.345,"h":84.375,"l":84.01,"n":841,"o":84.04,"t":"2026-10-16T14:20:00Z","v":90798,"vw":84.264741},{"c":84.4,"h":84.5198,"l":84.36,"n":571,"o":84.37,"t":"2026-10-16T14:25:00Z","v":44161,"vw":84.416203},{"c":84.31,"h":84.52,"l":84.29,"n":748,"o":84.4,"t":"2026-10-16T14:30:00Z","v":31139,"vw":84.432198},{"c":84.07,"h":84.38,"l":84.07,"n":868,"o":84.3,"t":"2026-10-16T14:35:00Z","v":56926,"vw":84.18525},{"c":83.77,"h":84.065,"l":83.77,"n":495,"o":84.065,"t":"2026-10-16T14:40:00Z","v":32257,"vw":83.880967},{"c":84.04,"h":84.05,"l":83.77,"n":705,"o":83.775,"t":"2026-10-16T14:45:00Z","v":54620,"vw":83.916986},{"c":83.98,"h":84.1,"l":83.9,"n":593,"o":84.06,"t":"2026-10-16T14:50:00Z","v":29693,"vw":84.016264},{"c":84.195,"h":84.26,"l":83.99,"n":614,"o":84.03,"t":"2026-10-16T14:55:00Z","v":43081,"vw":84.096968},{"c":84.23,"h":84.27,"l":84.08,"n":740,"o":84.2,"t":"2026-10-16T15:00:00Z","v":47908,"vw":84.172016},{"c":84.16,"h":84.29,"l":84.09,"n":550,"o":84.24,"t":"2026-10-16T15:05:00Z","v":24416,"vw":84.217246},{"c":84.14,"h":84.3,"l":84.025,"n":1064,"o":84.18,"t":"2026-10-16T15:10:00Z","v":48678,"vw":84.155321},{"c":84.165,"h":84.19,"l":83.885,"n":1232,"o":84.13,"t":"2026-10-16T15:15:00Z","v":63622,"vw":84.089869},{"c":83.91,"h":84.17,"l":83.8301,"n":506,"o":84.16,"t":"2026-10-16T15:20:00Z","v":27465,"vw":83.986813},{"c":84.08,"h":84.13,"l":83.82,"n":1106,"o":83.905,"t":"2026-10-16T15:25:00Z","v":84761,"vw":83.93468},{"c":84.11,"h":84.11,"l":83.945,"n":889,"o":84.08,"t":"2026-10-16T15:30:00Z","v":52420,"vw":84.042611},{"c":84.08,"h":84.13,"l":83.93,"n":1174,"o":84.12,"t":"2026-10-16T15:35:00Z","v":103083,"vw":84.016255},{"c":83.81,"h":84.12,"l":83.81,"n":1219,"o":84.1,"t":"2026-10-16T15:40:00Z","v":144675,"vw":83.97219},{"c":83.885,"h":84.03,"l":83.79,"n":771,"o":83.83,"t":"2026-10-16T15:45:00Z","v":78561,"vw":83.95919},{"c":83.77,"h":83.885,"l":83.68,"n":586,"o":83.885,"t":"2026-10-16T15:50:00Z","v":37169,"vw":83.775713},{"c":83.79,"h":83.905,"l":83.72,"n":1017,"o":83.72,"t":"2026-10-16T15:55:00Z","v":99850,"vw":83.83816},{"c":83.9,"h":83.92,"l":83.745,"n":1405,"o":83.77,"t":"2026-10-16T16:00:00Z","v":181920,"vw":83.844513},{"c":84,"h":84.005,"l":83.86,"n":1286,"o":83.9,"t":"2026-10-16T16:05:00Z","v":175308,"vw":83.92885},{"c":83.9,"h":84.1,"l":83.8125,"n":874,"o":84.005,"t":"2026-10-16T16:10:00Z","v":81825,"vw":83.996675},{"c":83.83,"h":84.015,"l":83.78,"n":522,"o":83.93,"t":"2026-10-16T16:15:00Z","v":34842,"vw":83.883497},{"c":83.93,"h":83.93,"l":83.81,"n":598,"o":83.87,"t":"2026-10-16T16:20:00Z","v":41238,"vw":83.885892},{"c":83.76,"h":83.94,"l":83.73,"n":862,"o":83.93,"t":"2026-10-16T16:25:00Z","v":111025,"vw":83.855829},{"c":83.765,"h":83.795,"l":83.67,"n":505,"o":83.72,"t":"2026-10-16T16:30:00Z","v":27558,"vw":83.74034},{"c":83.6475,"h":83.74,"l":83.61,"n":482,"o":83.73,"t":"2026-10-16T16:35:00Z","v":20201,"vw":83.674234},{"c":83.66,"h":83.73,"l":83.62,"n":481,"o":83.6364,"t":"2026-10-16T16:40:00Z","v":23989,"vw":83.672515},{"c":83.66,"h":83.715,"l":83.62,"n":680,"o":83.66,"t":"2026-10-16T16:45:00Z","v":49404,"vw":83.66406},{"c":83.615,"h":83.73,"l":83.55,"n":690,"o":83.66,"t":"2026-10-16T16:50:00Z","v":57583,"vw":83.626259},{"c":83.65,"h":83.65,"l":83.54,"n":634,"o":83.6,"t":"2026-10-16T16:55:00Z","v":42132,"vw":83.607837},{"c":83.29,"h":83.655,"l":83.2117,"n":752,"o":83.655,"t":"2026-10-16T17:00:00Z","v":106579,"vw":83.487656},{"c":83.16,"h":83.29,"l":83.11,"n":477,"o":83.29,"t":"2026-10-16T17:05:00Z","v":22889,"vw":83.174923},{"c":83.11,"h":83.2,"l":83.11,"n":427,"o":83.18,"t":"2026-10-16T17:10:00Z","v":19716,"vw":83.168719},{"c":83.02,"h":83.13,"l":82.99,"n":426,"o":83.07,"t":"2026-10-16T17:15:00Z","v":16239,"vw":83.04975},{"c":83.24,"h":83.25,"l":82.99,"n":606,"o":83.01,"t":"2026-10-16T17:20:00Z","v":26938,"vw":83.06495},{"c":83.31,"h":83.36,"l":83.23,"n":1097,"o":83.24,"t":"2026-10-16T17:25:00Z","v":108756,"vw":83.304573},{"c":83.36,"h":83.41,"l":83.245,"n":730,"o":83.31,"t":"2026-10-16T17:30:00Z","v":61847,"vw":83.3328},{"c":83.32,"h":83.41,"l":83.265,"n":909,"o":83.365,"t":"2026-10-16T17:35:00Z","v":122444,"vw":83.369532},{"c":83.53,"h":83.635,"l":83.26,"n":412,"o":83.35,"t":"2026-10-16T17:40:00Z","v":30681,"vw":83.403275},{"c":83.62,"h":83.65,"l":83.42,"n":853,"o":83.56,"t":"2026-10-16T17:45:00Z","v":114030,"vw":83.606418},{"c":83.38,"h":83.63,"l":83.33,"n":931,"o":83.62,"t":"2026-10-16T17:50:00Z","v":150676,"vw":83.571084},{"c":83.32,"h":83.47,"l":83.32,"n":616,"o":83.39,"t":"2026-10-16T17:55:00Z","v":23725,"vw":83.384105},{"c":83.44,"h":83.485,"l":83.2,"n":903,"o":83.345,"t":"2026-10-16T18:00:00Z","v":42447,"vw":83.351408},{"c":83.46,"h":83.51,"l":83.34,"n":631,"o":83.425,"t":"2026-10-16T18:05:00Z","v":25577,"vw":83.440907},{"c":83.335,"h":83.515,"l":83.29,"n":538,"o":83.455,"t":"2026-10-16T18:10:00Z","v":25239,"vw":83.392921},{"c":83.21,"h":83.39,"l":83.16,"n":535,"o":83.32,"t":"2026-10-16T18:15:00Z","v":21694,"vw":83.269348},{"c":83.365,"h":83.41,"l":83.19,"n":1036,"o":83.21,"t":"2026-10-16T18:20:00Z","v":113319,"vw":83.303021},{"c":83.28,"h":83.41,"l":83.215,"n":814,"o":83.35,"t":"2026-10-16T18:25:00Z","v":114377,"vw":83.315343},{"c":83.28,"h":83.32,"l":83.21,"n":530,"o":83.275,"t":"2026-10-16T18:30:00Z","v":46989,"vw":83.259889},{"c":83.31,"h":83.31,"l":83.1,"n":735,"o":83.28,"t":"2026-10-16T18:35:00Z","v":111198,"vw":83.231931},{"c":83.28,"h":83.36,"l":83.22,"n":467,"o":83.29,"t":"2026-10-16T18:40:00Z","v":31183,"vw":83.305536},{"c":83.295,"h":83.35,"l":83.26,"n":548,"o":83.28,"t":"2026-10-16T18:45:00Z","v":33390,"vw":83.302417},{"c":83.23,"h":83.34,"l":83.19,"n":677,"o":83.29,"t":"2026-10-16T18:50:00Z","v":90966,"vw":83.282077},{"c":83.38,"h":83.39,"l":83.21,"n":902,"o":83.23,"t":"2026-10-16T18:55:00Z","v":59725,"vw":83.281347},{"c":83.515,"h":83.62,"l":83.35,"n":2031,"o":83.36,"t":"2026-10-16T19:00:00Z","v":186949,"vw":83.524214},{"c":83.32,"h":83.57,"l":83.255,"n":1518,"o":83.515,"t":"2026-10-16T19:05:00Z","v":100771,"vw":83.378049},{"c":83.42,"h":83.45,"l":83.26,"n":1154,"o":83.32,"t":"2026-10-16T19:10:00Z","v":60991,"vw":83.364832},{"c":83.3654,"h":83.43,"l":83.26,"n":1003,"o":83.42,"t":"2026-10-16T19:15:00Z","v":50910,"vw":83.327137},{"c":83.36,"h":83.45,"l":83.33,"n":1078,"o":83.35,"t":"2026-10-16T19:20:00Z","v":64676,"vw":83.38305},{"c":83.52,"h":83.5225,"l":83.27,"n":1426,"o":83.355,"t":"2026-10-16T19:25:00Z","v":82140,"vw":83.415124},{"c":83.445,"h":83.615,"l":83.37,"n":2036,"o":83.519,"t":"2026-10-16T19:30:00Z","v":174718,"vw":83.468211},{"c":83.53,"h":83.53,"l":83.42,"n":1415,"o":83.46,"t":"2026-10-16T19:35:00Z","v":94282,"vw":83.47556},{"c":83.425,"h":83.54,"l":83.37,"n":1157,"o":83.54,"t":"2026-10-16T19:40:00Z","v":109708,"vw":83.468601},{"c":83.52,"h":83.605,"l":83.385,"n":1785,"o":83.43,"t":"2026-10-16T19:45:00Z","v":174810,"vw":83.500696},{"c":83.545,"h":83.68,"l":83.415,"n":2152,"o":83.5,"t":"2026-10-16T19:50:00Z","v":131857,"vw":83.568322},{"c":83.645,"h":83.695,"l":83.475,"n":6818,"o":83.545,"t":"2026-10-16T19:55:00Z","v":536939,"vw":83.579294},{"c":83.63,"h":83.63,"l":83.63,"n":86,"o":83.63,"t":"2026-10-16T20:00:00Z","v":1381967,"vw":83.63},{"c":83.63,"h":83.63,"l":83.63,"n":1,"o":83.63,"t":"2026-10-16T20:15:00Z","v":569,"vw":83.63},{"c":82.77,"h":82.77,"l":82.77,"n":1,"o":82.77,"t":"2026-10-16T21:05:00Z","v":200,"vw":82.77},{"c":83.6472,"h":83.6472,"l":83.6472,"n":1,"o":83.6472,"t":"2026-10-16T21:10:00Z","v":150,"vw":83.6472},{"c":83.89,"h":84,"l":83.89,"n":4,"o":84,"t":"2026-10-19T08:00:00Z","v":475,"vw":83.972326},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-19T08:45:00Z","v":176,"vw":84},{"c":83.99,"h":83.99,"l":83.97,"n":6,"o":83.97,"t":"2026-10-19T10:00:00Z","v":242,"vw":83.98},{"c":84,"h":84,"l":84,"n":2,"o":84,"t":"2026-10-19T11:05:00Z","v":137,"vw":84},{"c":84.2,"h":84.2,"l":84.2,"n":5,"o":84.2,"t":"2026-10-19T11:25:00Z","v":367,"vw":84.2},{"c":83,"h":83.64,"l":83,"n":2,"o":83.64,"t":"2026-10-19T11:55:00Z","v":200,"vw":83.32},{"c":83.79,"h":83.79,"l":83.79,"n":5,"o":83.79,"t":"2026-10-19T12:30:00Z","v":129,"vw":83.79},{"c":83.335,"h":84.0199,"l":83.1,"n":396,"o":83.55,"t":"2026-10-19T13:30:00Z","v":119448,"vw":83.52121},{"c":83.14,"h":83.335,"l":82.95,"n":511,"o":83.335,"t":"2026-10-19T13:35:00Z","v":58782,"vw":83.036279},{"c":82.74,"h":83.27,"l":82.74,"n":489,"o":83.07,"t":"2026-10-19T13:40:00Z","v":44523,"vw":83.029751},{"c":82.645,"h":82.775,"l":82.45,"n":483,"o":82.765,"t":"2026-10-19T13:45:00Z","v":39937,"vw":82.546307},{"c":82.5,"h":82.63,"l":82.445,"n":618,"o":82.6,"t":"2026-10-19T13:50:00Z","v":95456,"vw":82.499913},{"c":82.5999,"h":82.69,"l":82.42,"n":270,"o":82.52,"t":"2026-10-19T13:55:00Z","v":17724,"vw":82.539276},{"c":82.83,"h":82.935,"l":82.4201,"n":563,"o":82.59,"t":"2026-10-19T14:00:00Z","v":31705,"vw":82.664937},{"c":82.94,"h":83,"l":82.79,"n":460,"o":82.83,"t":"2026-10-19T14:05:00Z","v":22355,"vw":82.861948},{"c":82.98,"h":83.1,"l":82.9,"n":683,"o":82.95,"t":"2026-10-19T14:10:00Z","v":105517,"vw":82.958715},{"c":83.24,"h":83.34,"l":83.03,"n":412,"o":83.03,"t":"2026-10-19T14:15:00Z","v":17712,"vw":83.219877},{"c":83.155,"h":83.29,"l":83.12,"n":609,"o":83.235,"t":"2026-10-19T14:20:00Z","v":35878,"vw":83.194043},{"c":83.035,"h":83.14,"l":82.99,"n":738,"o":83.13,"t":"2026-10-19T14:25:00Z","v":44973,"vw":83.066781},{"c":82.89,"h":83.13,"l":82.8528,"n":732,"o":83.035,"t":"2026-10-19T14:30:00Z","v":37257,"vw":82.979418},{"c":82.85,"h":82.99,"l":82.735,"n":560,"o":82.88,"t":"2026-10-19T14:35:00Z","v":24171,"vw":82.885539},{"c":82.9001,"h":83.005,"l":82.78,"n":525,"o":82.78,"t":"2026-10-19T14:40:00Z","v":22716,"vw":82.90601},{"c":82.805,"h":83.05,"l":82.78,"n":631,"o":82.94,"t":"2026-10-19T14:45:00Z","v":32878,"vw":82.921262},{"c":82.705,"h":82.855,"l":82.695,"n":470,"o":82.83,"t":"2026-10-19T14:50:00Z","v":18412,"vw":82.762704},{"c":82.755,"h":82.81,"l":82.66,"n":567,"o":82.705,"t":"2026-10-19T14:55:00Z","v":26615,"vw":82.734444},{"c":82.9,"h":82.94,"l":82.78,"n":584,"o":82.8,"t":"2026-10-19T15:00:00Z","v":39187,"vw":82.844555},{"c":82.98,"h":83.03,"l":82.87,"n":509,"o":82.87,"t":"2026-10-19T15:05:00Z","v":29156,"vw":82.933429},{"c":83.155,"h":83.26,"l":82.93,"n":736,"o":82.96,"t":"2026-10-19T15:10:00Z","v":109893,"vw":83.164036},{"c":83.35,"h":83.37,"l":83.2,"n":466,"o":83.2,"t":"2026-10-19T15:15:00Z","v":22022,"vw":83.287354},{"c":83.48,"h":83.53,"l":83.32,"n":502,"o":83.34,"t":"2026-10-19T15:20:00Z","v":22216,"vw":83.399442},{"c":83.27,"h":83.48,"l":83.21,"n":712,"o":83.47,"t":"2026-10-19T15:25:00Z","v":36351,"vw":83.301059},{"c":83.08,"h":83.3,"l":83.05,"n":509,"o":83.3,"t":"2026-10-19T15:30:00Z","v":17144,"vw":83.147553},{"c":83.095,"h":83.23,"l":83.045,"n":1010,"o":83.075,"t":"2026-10-19T15:35:00Z","v":62794,"vw":83.093267},{"c":83.19,"h":83.245,"l":83.06,"n":724,"o":83.07,"t":"2026-10-19T15:40:00Z","v":35668,"vw":83.116304},{"c":83.065,"h":83.19,"l":83.03,"n":715,"o":83.16,"t":"2026-10-19T15:45:00Z","v":26460,"vw":83.098309},{"c":83.045,"h":83.13,"l":83.025,"n":709,"o":83.06,"t":"2026-10-19T15:50:00Z","v":29524,"vw":83.081052},{"c":82.97,"h":83.07,"l":82.96,"n":762,"o":83.02,"t":"2026-10-19T15:55:00Z","v":26377,"vw":83.009974},{"c":82.78,"h":82.94,"l":82.73,"n":755,"o":82.94,"t":"2026-10-19T16:00:00Z","v":24398,"vw":82.850747},{"c":82.675,"h":82.81,"l":82.645,"n":771,"o":82.8,"t":"2026-10-19T16:05:00Z","v":35067,"vw":82.689538},{"c":82.69,"h":82.73,"l":82.66,"n":512,"o":82.71,"t":"2026-10-19T16:10:00Z","v":12005,"vw":82.683304},{"c":82.57,"h":82.7,"l":82.57,"n":526,"o":82.655,"t":"2026-10-19T16:15:00Z","v":14139,"vw":82.652069},{"c":82.67,"h":82.67,"l":82.57,"n":470,"o":82.57,"t":"2026-10-19T16:20:00Z","v":11129,"vw":82.618676},{"c":82.645,"h":82.75,"l":82.61,"n":494,"o":82.66,"t":"2026-10-19T16:25:00Z","v":14264,"vw":82.68074},{"c":82.575,"h":82.6425,"l":82.545,"n":622,"o":82.63,"t":"2026-10-19T16:30:00Z","v":18901,"vw":82.585319},{"c":82.58,"h":82.59,"l":82.45,"n":540,"o":82.59,"t":"2026-10-19T16:35:00Z","v":19440,"vw":82.500634},{"c":82.615,"h":82.62,"l":82.54,"n":474,"o":82.54,"t":"2026-10-19T16:40:00Z","v":10378,"vw":82.580084},{"c":82.7,"h":82.7,"l":82.59,"n":525,"o":82.62,"t":"2026-10-19T16:45:00Z","v":20718,"vw":82.63643},{"c":82.645,"h":82.725,"l":82.645,"n":568,"o":82.68,"t":"2026-10-19T16:50:00Z","v":16531,"vw":82.691164},{"c":82.725,"h":82.755,"l":82.63,"n":474,"o":82.65,"t":"2026-10-19T16:55:00Z","v":13431,"vw":82.704701},{"c":82.755,"h":82.755,"l":82.675,"n":527,"o":82.71,"t":"2026-10-19T17:00:00Z","v":16145,"vw":82.705042},{"c":82.64,"h":82.75,"l":82.63,"n":605,"o":82.745,"t":"2026-10-19T17:05:00Z","v":22247,"vw":82.710607},{"c":82.61,"h":82.69,"l":82.575,"n":628,"o":82.65,"t":"2026-10-19T17:10:00Z","v":32870,"vw":82.64517},{"c":82.57,"h":82.64,"l":82.54,"n":461,"o":82.59,"t":"2026-10-19T17:15:00Z","v":17384,"vw":82.592155},{"c":82.66,"h":82.67,"l":82.58,"n":581,"o":82.58,"t":"2026-10-19T17:20:00Z","v":24627,"vw":82.622828},{"c":82.68,"h":82.73,"l":82.66,"n":646,"o":82.66,"t":"2026-10-19T17:25:00Z","v":39998,"vw":82.704716},{"c":82.68,"h":82.75,"l":82.665,"n":841,"o":82.68,"t":"2026-10-19T17:30:00Z","v":50491,"vw":82.712044},{"c":82.72,"h":82.77,"l":82.68,"n":769,"o":82.7,"t":"2026-10-19T17:35:00Z","v":37229,"vw":82.732666},{"c":82.815,"h":82.86,"l":82.69,"n":804,"o":82.72,"t":"2026-10-19T17:40:00Z","v":33162,"vw":82.78409},{"c":82.805,"h":82.81,"l":82.74,"n":533,"o":82.8,"t":"2026-10-19T17:45:00Z","v":18486,"vw":82.77579},{"c":82.81,"h":82.83,"l":82.74,"n":582,"o":82.82,"t":"2026-10-19T17:50:00Z","v":18774,"vw":82.799315},{"c":82.81,"h":82.87,"l":82.81,"n":555,"o":82.84,"t":"2026-10-19T17:55:00Z","v":18167,"vw":82.840874},{"c":82.94,"h":82.94,"l":82.79,"n":712,"o":82.84,"t":"2026-10-19T18:00:00Z","v":57224,"vw":82.83828},{"c":82.93,"h":82.99,"l":82.88,"n":597,"o":82.955,"t":"2026-10-19T18:05:00Z","v":23501,"vw":82.925378},{"c":83.06,"h":83.06,"l":82.93,"n":650,"o":82.97,"t":"2026-10-19T18:10:00Z","v":25497,"vw":82.978814},{"c":83.16,"h":83.1925,"l":83.05,"n":505,"o":83.05,"t":"2026-10-19T18:15:00Z","v":18537,"vw":83.144838},{"c":83.195,"h":83.26,"l":83.16,"n":813,"o":83.16,"t":"2026-10-19T18:20:00Z","v":37228,"vw":83.219574},{"c":83.14,"h":83.21,"l":83.07,"n":883,"o":83.18,"t":"2026-10-19T18:25:00Z","v":27107,"vw":83.138772},{"c":83.13,"h":83.28,"l":83.13,"n":773,"o":83.13,"t":"2026-10-19T18:30:00Z","v":24022,"vw":83.182044},{"c":83.195,"h":83.22,"l":83.13,"n":573,"o":83.14,"t":"2026-10-19T18:35:00Z","v":15197,"vw":83.184816},{"c":83.11,"h":83.19,"l":83.085,"n":746,"o":83.19,"t":"2026-10-19T18:40:00Z","v":29308,"vw":83.143866},{"c":83.065,"h":83.21,"l":83.055,"n":834,"o":83.13,"t":"2026-10-19T18:45:00Z","v":23895,"vw":83.144408},{"c":83.025,"h":83.11,"l":83,"n":662,"o":83.065,"t":"2026-10-19T18:50:00Z","v":18508,"vw":83.056381},{"c":82.925,"h":83.05,"l":82.895,"n":806,"o":83.045,"t":"2026-10-19T18:55:00Z","v":27055,"vw":82.974363},{"c":83.045,"h":83.08,"l":82.95,"n":918,"o":82.95,"t":"2026-10-19T19:00:00Z","v":45473,"vw":83.033251},{"c":83.17,"h":83.17,"l":83.01,"n":877,"o":83.045,"t":"2026-10-19T19:05:00Z","v":33503,"vw":83.057724},{"c":83.125,"h":83.16,"l":83.07,"n":836,"o":83.155,"t":"2026-10-19T19:10:00Z","v":34703,"vw":83.127819},{"c":83.225,"h":83.235,"l":83.0901,"n":1062,"o":83.14,"t":"2026-10-19T19:15:00Z","v":62327,"vw":83.140845},{"c":83.28,"h":83.3,"l":83.19,"n":1180,"o":83.24,"t":"2026-10-19T19:20:00Z","v":55355,"vw":83.226694},{"c":83.155,"h":83.275,"l":83.115,"n":1058,"o":83.275,"t":"2026-10-19T19:25:00Z","v":35605,"vw":83.182221},{"c":83.09,"h":83.22,"l":83.05,"n":1053,"o":83.155,"t":"2026-10-19T19:30:00Z","v":43788,"vw":83.116198},{"c":83.12,"h":83.155,"l":83.09,"n":923,"o":83.09,"t":"2026-10-19T19:35:00Z","v":35739,"vw":83.114786},{"c":83.19,"h":83.19,"l":83.115,"n":1339,"o":83.125,"t":"2026-10-19T19:40:00Z","v":46453,"vw":83.145671},{"c":83.16,"h":83.25,"l":83.14,"n":1719,"o":83.185,"t":"2026-10-19T19:45:00Z","v":73173,"vw":83.194943},{"c":83.25,"h":83.295,"l":83.095,"n":2103,"o":83.15,"t":"2026-10-19T19:50:00Z","v":90500,"vw":83.183028},{"c":83.19,"h":83.29,"l":83.14,"n":5147,"o":83.25,"t":"2026-10-19T19:55:00Z","v":294781,"vw":83.203906},{"c":83.18,"h":83.18,"l":83.18,"n":101,"o":83.18,"t":"2026-10-19T20:00:00Z","v":558425,"vw":83.18},{"c":83.28,"h":83.29,"l":83.28,"n":3,"o":83.29,"t":"2026-10-19T20:10:00Z","v":500,"vw":83.285},{"c":83.09,"h":83.35,"l":82.75,"n":713,"o":82.96,"t":"2026-10-20T13:30:00Z","v":213044,"vw":83.014007},{"c":83.03,"h":83.305,"l":82.84,"n":776,"o":83.095,"t":"2026-10-20T13:35:00Z","v":70793,"vw":83.003273},{"c":83.0677,"h":83.37,"l":82.96,"n":632,"o":82.9807,"t":"2026-10-20T13:40:00Z","v":46150,"vw":83.101648},{"c":83.201,"h":83.435,"l":83.0229,"n":547,"o":83.06,"t":"2026-10-20T13:45:00Z","v":28293,"vw":83.248711},{"c":83.49,"h":83.55,"l":83.23,"n":411,"o":83.23,"t":"2026-10-20T13:50:00Z","v":17728,"vw":83.456317},{"c":83.595,"h":83.69,"l":83.4,"n":522,"o":83.5,"t":"2026-10-20T13:55:00Z","v":19852,"vw":83.570556},{"c":83.12,"h":83.7,"l":83.03,"n":602,"o":83.5,"t":"2026-10-20T14:00:00Z","v":37424,"vw":83.326276},{"c":83.13,"h":83.26,"l":83.1,"n":887,"o":83.115,"t":"2026-10-20T14:05:00Z","v":70134,"vw":83.174421},{"c":83.055,"h":83.15,"l":82.8975,"n":882,"o":83.12,"t":"2026-10-20T14:10:00Z","v":66141,"vw":83.053208},{"c":83.23,"h":83.235,"l":82.89,"n":964,"o":83.055,"t":"2026-10-20T14:15:00Z","v":58655,"vw":83.049538},{"c":83.48,"h":83.48,"l":83.1725,"n":647,"o":83.21,"t":"2026-10-20T14:20:00Z","v":30391,"vw":83.281092},{"c":84.15,"h":84.15,"l":83.37,"n":1069,"o":83.51,"t":"2026-10-20T14:25:00Z","v":88720,"vw":83.619666},{"c":84.175,"h":84.41,"l":83.955,"n":1559,"o":84.2,"t":"2026-10-20T14:30:00Z","v":102350,"vw":84.231222},{"c":84.15,"h":84.33,"l":84.08,"n":769,"o":84.175,"t":"2026-10-20T14:35:00Z","v":47274,"vw":84.189947},{"c":84.555,"h":84.57,"l":84.145,"n":687,"o":84.145,"t":"2026-10-20T14:40:00Z","v":40726,"vw":84.390157},{"c":84.435,"h":84.66,"l":84.39,"n":805,"o":84.61,"t":"2026-10-20T14:45:00Z","v":51124,"vw":84.525088},{"c":84.86,"h":84.86,"l":84.44,"n":655,"o":84.44,"t":"2026-10-20T14:50:00Z","v":57842,"vw":84.664445},{"c":84.93,"h":85.205,"l":84.83,"n":1114,"o":84.9,"t":"2026-10-20T14:55:00Z","v":108130,"vw":85.036262},{"c":85.04,"h":85.12,"l":84.845,"n":639,"o":84.89,"t":"2026-10-20T15:00:00Z","v":38133,"vw":84.979717},{"c":85.08,"h":85.1,"l":84.87,"n":717,"o":85.015,"t":"2026-10-20T15:05:00Z","v":40202,"vw":85.018577},{"c":84.935,"h":85.47,"l":84.71,"n":1554,"o":85.1,"t":"2026-10-20T15:10:00Z","v":90266,"vw":85.0591},{"c":84.99,"h":85.155,"l":84.895,"n":797,"o":84.935,"t":"2026-10-20T15:15:00Z","v":49528,"vw":85.002119},{"c":84.98,"h":85.24,"l":84.98,"n":770,"o":85,"t":"2026-10-20T15:20:00Z","v":53241,"vw":85.128216},{"c":84.87,"h":85.0272,"l":84.865,"n":596,"o":84.985,"t":"2026-10-20T15:25:00Z","v":29060,"vw":84.971682},{"c":84.77,"h":84.995,"l":84.7,"n":661,"o":84.92,"t":"2026-10-20T15:30:00Z","v":48927,"vw":84.872045},{"c":85.095,"h":85.095,"l":84.71,"n":926,"o":84.77,"t":"2026-10-20T15:35:00Z","v":50552,"vw":84.929297},{"c":85.22,"h":85.31,"l":85.08,"n":974,"o":85.08,"t":"2026-10-20T15:40:00Z","v":54310,"vw":85.179474},{"c":85.1,"h":85.25,"l":85.05,"n":653,"o":85.24,"t":"2026-10-20T15:45:00Z","v":42051,"vw":85.099713},{"c":85.16,"h":85.17,"l":85.045,"n":479,"o":85.105,"t":"2026-10-20T15:50:00Z","v":28048,"vw":85.112992},{"c":84.975,"h":85.17,"l":84.935,"n":740,"o":85.145,"t":"2026-10-20T15:55:00Z","v":43222,"vw":85.099401},{"c":84.945,"h":85.0499,"l":84.91,"n":649,"o":84.99,"t":"2026-10-20T16:00:00Z","v":35575,"vw":84.969228},{"c":84.93,"h":85.03,"l":84.9,"n":450,"o":84.96,"t":"2026-10-20T16:05:00Z","v":24636,"vw":84.976154},{"c":84.92,"h":84.97,"l":84.8,"n":357,"o":84.95,"t":"2026-10-20T16:10:00Z","v":18351,"vw":84.898889},{"c":84.69,"h":84.935,"l":84.68,"n":321,"o":84.92,"t":"2026-10-20T16:15:00Z","v":18709,"vw":84.801156},{"c":84.74,"h":84.76,"l":84.65,"n":466,"o":84.71,"t":"2026-10-20T16:20:00Z","v":31011,"vw":84.692422},{"c":84.855,"h":84.87,"l":84.71,"n":554,"o":84.77,"t":"2026-10-20T16:25:00Z","v":31636,"vw":84.774192},{"c":84.765,"h":84.9,"l":84.755,"n":547,"o":84.87,"t":"2026-10-20T16:30:00Z","v":31739,"vw":84.828917},{"c":84.75,"h":84.88,"l":84.745,"n":372,"o":84.77,"t":"2026-10-20T16:35:00Z","v":19567,"vw":84.818405},{"c":84.8,"h":84.83,"l":84.73,"n":559,"o":84.73,"t":"2026-10-20T16:40:00Z","v":29177,"vw":84.785986},{"c":84.95,"h":84.96,"l":84.82,"n":685,"o":84.83,"t":"2026-10-20T16:45:00Z","v":43601,"vw":84.896439},{"c":84.782,"h":84.995,"l":84.77,"n":788,"o":84.95,"t":"2026-10-20T16:50:00Z","v":42205,"vw":84.913897},{"c":84.78,"h":84.83,"l":84.74,"n":614,"o":84.805,"t":"2026-10-20T16:55:00Z","v":33532,"vw":84.787874},{"c":84.76,"h":84.86,"l":84.715,"n":526,"o":84.79,"t":"2026-10-20T17:00:00Z","v":29032,"vw":84.795071},{"c":84.69,"h":84.79,"l":84.61,"n":631,"o":84.78,"t":"2026-10-20T17:05:00Z","v":37036,"vw":84.719145},{"c":84.765,"h":84.78,"l":84.655,"n":535,"o":84.695,"t":"2026-10-20T17:10:00Z","v":53492,"vw":84.729383},{"c":84.665,"h":84.79,"l":84.64,"n":470,"o":84.765,"t":"2026-10-20T17:15:00Z","v":29557,"vw":84.734692},{"c":84.755,"h":84.77,"l":84.65,"n":547,"o":84.65,"t":"2026-10-20T17:20:00Z","v":30780,"vw":84.725127},{"c":84.9,"h":84.945,"l":84.75,"n":664,"o":84.75,"t":"2026-10-20T17:25:00Z","v":47312,"vw":84.86335},{"c":85.19,"h":85.2,"l":84.905,"n":1099,"o":84.91,"t":"2026-10-20T17:30:00Z","v":105594,"vw":85.084954},{"c":85.24,"h":85.265,"l":85.15,"n":1236,"o":85.2,"t":"2026-10-20T17:35:00Z","v":151107,"vw":85.21937},{"c":85.32,"h":85.32,"l":85.21,"n":500,"o":85.25,"t":"2026-10-20T17:40:00Z","v":26952,"vw":85.275763},{"c":85.365,"h":85.385,"l":85.28,"n":670,"o":85.33,"t":"2026-10-20T17:45:00Z","v":34668,"vw":85.319232},{"c":85.455,"h":85.47,"l":85.37,"n":524,"o":85.39,"t":"2026-10-20T17:50:00Z","v":24042,"vw":85.419924},{"c":85.35,"h":85.45,"l":85.285,"n":553,"o":85.45,"t":"2026-10-20T17:55:00Z","v":29014,"vw":85.350064},{"c":85.43,"h":85.435,"l":85.315,"n":938,"o":85.36,"t":"2026-10-20T18:00:00Z","v":58079,"vw":85.380795},{"c":85.31,"h":85.43,"l":85.25,"n":847,"o":85.42,"t":"2026-10-20T18:05:00Z","v":43140,"vw":85.333697},{"c":85.46,"h":85.495,"l":85.3,"n":721,"o":85.305,"t":"2026-10-20T18:10:00Z","v":57629,"vw":85.3871},{"c":85.5125,"h":85.585,"l":85.48,"n":597,"o":85.48,"t":"2026-10-20T18:15:00Z","v":44603,"vw":85.532532},{"c":85.565,"h":85.575,"l":85.48,"n":708,"o":85.5,"t":"2026-10-20T18:20:00Z","v":62562,"vw":85.537249},{"c":85.66,"h":85.675,"l":85.57,"n":772,"o":85.57,"t":"2026-10-20T18:25:00Z","v":42750,"vw":85.634562},{"c":85.64,"h":85.79,"l":85.63,"n":775,"o":85.66,"t":"2026-10-20T18:30:00Z","v":51004,"vw":85.722773},{"c":85.67,"h":85.72,"l":85.625,"n":663,"o":85.66,"t":"2026-10-20T18:35:00Z","v":41095,"vw":85.689028},{"c":85.64,"h":85.7,"l":85.56,"n":641,"o":85.69,"t":"2026-10-20T18:40:00Z","v":38200,"vw":85.646926},{"c":85.63,"h":85.74,"l":85.615,"n":548,"o":85.62,"t":"2026-10-20T18:45:00Z","v":29295,"vw":85.681369},{"c":85.65,"h":85.68,"l":85.6,"n":814,"o":85.615,"t":"2026-10-20T18:50:00Z","v":42917,"vw":85.645708},{"c":85.75,"h":85.775,"l":85.64,"n":1024,"o":85.65,"t":"2026-10-20T18:55:00Z","v":72206,"vw":85.715443},{"c":85.75,"h":85.795,"l":85.67,"n":780,"o":85.76,"t":"2026-10-20T19:00:00Z","v":59135,"vw":85.75205},{"c":85.78,"h":85.85,"l":85.725,"n":913,"o":85.7556,"t":"2026-10-20T19:05:00Z","v":55140,"vw":85.789026},{"c":85.825,"h":85.84,"l":85.725,"n":786,"o":85.755,"t":"2026-10-20T19:10:00Z","v":47129,"vw":85.784192},{"c":85.805,"h":85.85,"l":85.75,"n":784,"o":85.83,"t":"2026-10-20T19:15:00Z","v":39685,"vw":85.798914},{"c":85.665,"h":85.82,"l":85.615,"n":850,"o":85.815,"t":"2026-10-20T19:20:00Z","v":50583,"vw":85.703902},{"c":85.67,"h":85.755,"l":85.62,"n":872,"o":85.67,"t":"2026-10-20T19:25:00Z","v":49422,"vw":85.687256},{"c":85.59,"h":85.75,"l":85.59,"n":882,"o":85.68,"t":"2026-10-20T19:30:00Z","v":66874,"vw":85.671933},{"c":85.47,"h":85.6375,"l":85.455,"n":883,"o":85.61,"t":"2026-10-20T19:35:00Z","v":47459,"vw":85.543482},{"c":85.365,"h":85.515,"l":85.31,"n":1125,"o":85.475,"t":"2026-10-20T19:40:00Z","v":76432,"vw":85.42316},{"c":85.24,"h":85.42,"l":85.18,"n":1185,"o":85.365,"t":"2026-10-20T19:45:00Z","v":71626,"vw":85.295371},{"c":85.18,"h":85.28,"l":85.15,"n":1442,"o":85.25,"t":"2026-10-20T19:50:00Z","v":99095,"vw":85.206532},{"c":85.22,"h":85.27,"l":85.045,"n":5097,"o":85.17,"t":"2026-10-20T19:55:00Z","v":409957,"vw":85.150743},{"c":85.42,"h":85.42,"l":85.22,"n":113,"o":85.22,"t":"2026-10-20T20:00:00Z","v":1151152,"vw":85.220018},{"c":85.13,"h":85.13,"l":85.13,"n":2,"o":85.13,"t":"2026-10-20T20:40:00Z","v":106,"vw":85.13},{"c":83.2706,"h":83.2706,"l":83.2706,"n":1,"o":83.2706,"t":"2026-10-20T22:15:00Z","v":100,"vw":83.2706},{"c":85.6,"h":85.6,"l":85.59,"n":7,"o":85.59,"t":"2026-10-21T12:35:00Z","v":531,"vw":85.596845},{"c":86.08,"h":86.08,"l":86.08,"n":2,"o":86.08,"t":"2026-10-21T13:25:00Z","v":134,"vw":86.08},{"c":85.24,"h":86.27,"l":85.07,"n":1023,"o":86.03,"t":"2026-10-21T13:30:00Z","v":162712,"vw":85.808709},{"c":85.495,"h":85.515,"l":85.09,"n":777,"o":85.12,"t":"2026-10-21T13:35:00Z","v":64277,"vw":85.324103},{"c":85.6,"h":85.825,"l":85.3225,"n":606,"o":85.5168,"t":"2026-10-21T13:40:00Z","v":40783,"vw":85.597961},{"c":85.54,"h":85.79,"l":85.5,"n":503,"o":85.615,"t":"2026-10-21T13:45:00Z","v":35115,"vw":85.666855},{"c":85.71,"h":85.73,"l":85.47,"n":663,"o":85.6,"t":"2026-10-21T13:50:00Z","v":32619,"vw":85.60814},{"c":85.53,"h":85.72,"l":85.47,"n":579,"o":85.72,"t":"2026-10-21T13:55:00Z","v":43935,"vw":85.549229},{"c":85.24,"h":85.515,"l":85.18,"n":960,"o":85.51,"t":"2026-10-21T14:00:00Z","v":68750,"vw":85.285716},{"c":84.885,"h":85.23,"l":84.83,"n":668,"o":85.23,"t":"2026-10-21T14:05:00Z","v":39246,"vw":85.011649},{"c":85.195,"h":85.23,"l":84.9,"n":775,"o":84.9,"t":"2026-10-21T14:10:00Z","v":47955,"vw":85.092726},{"c":85.095,"h":85.36,"l":85.08,"n":888,"o":85.22,"t":"2026-10-21T14:15:00Z","v":67896,"vw":85.228611},{"c":85.325,"h":85.34,"l":85.12,"n":635,"o":85.12,"t":"2026-10-21T14:20:00Z","v":33803,"vw":85.242215},{"c":85.175,"h":85.35,"l":85.16,"n":593,"o":85.325,"t":"2026-10-21T14:25:00Z","v":34582,"vw":85.282243},{"c":85.37,"h":85.38,"l":85.14,"n":533,"o":85.16,"t":"2026-10-21T14:30:00Z","v":27555,"vw":85.25614},{"c":85.265,"h":85.385,"l":85.22,"n":609,"o":85.35,"t":"2026-10-21T14:35:00Z","v":26285,"vw":85.32139},{"c":85.41,"h":85.45,"l":85.249,"n":621,"o":85.265,"t":"2026-10-21T14:40:00Z","v":28106,"vw":85.339934},{"c":85.67,"h":85.67,"l":85.43,"n":417,"o":85.43,"t":"2026-10-21T14:45:00Z","v":18632,"vw":85.544379},{"c":85.52,"h":85.67,"l":85.47,"n":457,"o":85.67,"t":"2026-10-21T14:50:00Z","v":24564,"vw":85.535614},{"c":85.315,"h":85.57,"l":85.265,"n":481,"o":85.52,"t":"2026-10-21T14:55:00Z","v":21034,"vw":85.381395},{"c":85.44,"h":85.44,"l":85.285,"n":776,"o":85.315,"t":"2026-10-21T15:00:00Z","v":66305,"vw":85.377683},{"c":85.22,"h":85.46,"l":85.2,"n":553,"o":85.44,"t":"2026-10-21T15:05:00Z","v":33135,"vw":85.346333},{"c":85.245,"h":85.31,"l":85.1725,"n":499,"o":85.195,"t":"2026-10-21T15:10:00Z","v":29349,"vw":85.257786},{"c":85.22,"h":85.3,"l":85.12,"n":659,"o":85.245,"t":"2026-10-21T15:15:00Z","v":53521,"vw":85.219499},{"c":85.31,"h":85.37,"l":85.22,"n":581,"o":85.22,"t":"2026-10-21T15:20:00Z","v":28697,"vw":85.305414},{"c":85.57,"h":85.63,"l":85.3,"n":924,"o":85.3,"t":"2026-10-21T15:25:00Z","v":45017,"vw":85.480226},{"c":85.625,"h":85.75,"l":85.5575,"n":644,"o":85.58,"t":"2026-10-21T15:30:00Z","v":32073,"vw":85.637644},{"c":85.67,"h":85.73,"l":85.6169,"n":488,"o":85.625,"t":"2026-10-21T15:35:00Z","v":21431,"vw":85.67012},{"c":85.525,"h":85.65,"l":85.52,"n":404,"o":85.65,"t":"2026-10-21T15:40:00Z","v":16327,"vw":85.596335},{"c":85.525,"h":85.57,"l":85.3981,"n":595,"o":85.525,"t":"2026-10-21T15:45:00Z","v":28180,"vw":85.482537},{"c":85.45,"h":85.55,"l":85.45,"n":378,"o":85.52,"t":"2026-10-21T15:50:00Z","v":16182,"vw":85.505827},{"c":85.51,"h":85.54,"l":85.45,"n":405,"o":85.45,"t":"2026-10-21T15:55:00Z","v":14556,"vw":85.489532},{"c":85.445,"h":85.565,"l":85.445,"n":627,"o":85.5,"t":"2026-10-21T16:00:00Z","v":35634,"vw":85.5152},{"c":85.35,"h":85.51,"l":85.27,"n":727,"o":85.445,"t":"2026-10-21T16:05:00Z","v":39920,"vw":85.377962},{"c":85.455,"h":85.46,"l":85.37,"n":397,"o":85.37,"t":"2026-10-21T16:10:00Z","v":15961,"vw":85.416361},{"c":85.455,"h":85.5,"l":85.445,"n":414,"o":85.445,"t":"2026-10-21T16:15:00Z","v":16778,"vw":85.457268},{"c":85.52,"h":85.535,"l":85.445,"n":493,"o":85.455,"t":"2026-10-21T16:20:00Z","v":23767,"vw":85.477443},{"c":85.5,"h":85.555,"l":85.42,"n":427,"o":85.525,"t":"2026-10-21T16:25:00Z","v":18390,"vw":85.496824},{"c":85.64,"h":85.645,"l":85.495,"n":515,"o":85.495,"t":"2026-10-21T16:30:00Z","v":27103,"vw":85.591127},{"c":86.17,"h":86.33,"l":85.59,"n":1825,"o":85.64,"t":"2026-10-21T16:35:00Z","v":107293,"vw":86.015082},{"c":85.85,"h":86.32,"l":85.635,"n":656,"o":86.2,"t":"2026-10-21T16:40:00Z","v":27233,"vw":85.939776},{"c":85.65,"h":85.855,"l":85.65,"n":545,"o":85.845,"t":"2026-10-21T16:45:00Z","v":37274,"vw":85.740444},{"c":85.58,"h":85.665,"l":85.56,"n":413,"o":85.665,"t":"2026-10-21T16:50:00Z","v":20204,"vw":85.610102},{"c":85.47,"h":85.63,"l":85.435,"n":499,"o":85.59,"t":"2026-10-21T16:55:00Z","v":30566,"vw":85.52319},{"c":85.52,"h":85.6,"l":85.46,"n":604,"o":85.47,"t":"2026-10-21T17:00:00Z","v":39718,"vw":85.51333},{"c":85.6,"h":85.61,"l":85.51,"n":480,"o":85.52,"t":"2026-10-21T17:05:00Z","v":24150,"vw":85.562178},{"c":85.61,"h":85.64,"l":85.565,"n":598,"o":85.6,"t":"2026-10-21T17:10:00Z","v":28529,"vw":85.597808},{"c":85.47,"h":85.61,"l":85.435,"n":402,"o":85.61,"t":"2026-10-21T17:15:00Z","v":15437,"vw":85.520556},{"c":85.525,"h":85.555,"l":85.475,"n":519,"o":85.475,"t":"2026-10-21T17:20:00Z","v":25157,"vw":85.522452},{"c":85.57,"h":85.595,"l":85.47,"n":591,"o":85.525,"t":"2026-10-21T17:25:00Z","v":43831,"vw":85.545716},{"c":85.63,"h":85.6379,"l":85.55,"n":676,"o":85.57,"t":"2026-10-21T17:30:00Z","v":33592,"vw":85.5783},{"c":85.66,"h":85.68,"l":85.53,"n":1024,"o":85.63,"t":"2026-10-21T17:35:00Z","v":74406,"vw":85.614479},{"c":85.95,"h":85.95,"l":85.675,"n":586,"o":85.675,"t":"2026-10-21T17:40:00Z","v":29212,"vw":85.791754},{"c":85.97,"h":86.03,"l":85.91,"n":802,"o":85.945,"t":"2026-10-21T17:45:00Z","v":53556,"vw":85.979195}],"history":[{"c":92.23,"h":93.4,"l":91.965,"n":30227,"o":92.86,"t":"2024-10-21T04:00:00Z","v":2275635,"vw":92.38585},{"c":91.83,"h":92.4,"l":91.01,"n":43828,"o":91.38,"t":"2024-10-22T04:00:00Z","v":3170930,"vw":91.840223},{"c":90.82,"h":91.85,"l":90.16,"n":35816,"o":91.19,"t":"2024-10-23T04:00:00Z","v":3385800,"vw":90.980826},{"c":91.6,"h":91.77,"l":90.52,"n":31876,"o":91.33,"t":"2024-10-24T04:00:00Z","v":2217408,"vw":91.44472},{"c":92.39,"h":93.24,"l":92.02,"n":30262,"o":92.78,"t":"2024-10-25T04:00:00Z","v":2076458,"vw":92.478917},{"c":94.4,"h":94.52,"l":93,"n":38089,"o":93,"t":"2024-10-28T04:00:00Z","v":5593132,"vw":94.121082},{"c":94.63,"h":94.67,"l":93.08,"n":38253,"o":93.89,"t":"2024-10-29T04:00:00Z","v":3261528,"vw":94.188817},{"c":95.96,"h":96.82,"l":93.22,"n":52283,"o":93.4,"t":"2024-10-30T04:00:00Z","v":4692232,"vw":95.898933},{"c":95.43,"h":96.11,"l":94.58,"n":44482,"o":95.31,"t":"2024-10-31T04:00:00Z","v":3717178,"vw":95.445738},{"c":95.8,"h":96.53,"l":95.35,"n":38303,"o":95.84,"t":"2024-11-01T04:00:00Z","v":2870876,"vw":95.90941},{"c":94.45,"h":95.66,"l":94.19,"n":35826,"o":95.19,"t":"2024-11-04T05:00:00Z","v":3337440,"vw":94.79695},{"c":96.91,"h":97.06,"l":94.34,"n":35986,"o":94.91,"t":"2024-11-05T05:00:00Z","v":2487270,"vw":96.178763},{"c":99.96,"h":101.595,"l":99.87,"n":99301,"o":100.5,"t":"2024-11-06T05:00:00Z","v":10528324,"vw":100.680159},{"c":100.66,"h":102.45,"l":100.61,"n":74241,"o":102.07,"t":"2024-11-07T05:00:00Z","v":6107417,"vw":101.42481},{"c":100.67,"h":101.58,"l":100.0045,"n":48988,"o":100.4,"t":"2024-11-08T05:00:00Z","v":4966516,"vw":100.845085},{"c":102.28,"h":102.51,"l":101.345,"n":50087,"o":101.4,"t":"2024-11-11T05:00:00Z","v":4916006,"vw":102.143823},{"c":100.15,"h":101.46,"l":99.81,"n":40132,"o":100.71,"t":"2024-11-12T05:00:00Z","v":3845973,"vw":100.461325},{"c":99.18,"h":100.18,"l":99.1,"n":35598,"o":99.93,"t":"2024-11-13T05:00:00Z","v":2940255,"vw":99.537363},{"c":99.87,"h":100.83,"l":99.4,"n":51803,"o":100.47,"t":"2024-11-14T05:00:00Z","v":4765215,"vw":99.961311},{"c":98.29,"h":99.02,"l":97.64,"n":42851,"o":98.41,"t":"2024-11-15T05:00:00Z","v":3120887,"vw":98.355478},{"c":99.65,"h":99.92,"l":97.55,"n":39309,"o":97.71,"t":"2024-11-18T05:00:00Z","v":3124698,"vw":99.308594},{"c":99.79,"h":100.18,"l":98.29,"n":40533,"o":98.47,"t":"2024-11-19T05:00:00Z","v":4960218,"vw":99.592721},{"c":100.2,"h":100.38,"l":99.34,"n":29050,"o":100.03,"t":"2024-11-20T05:00:00Z","v":2725644,"vw":99.874358},{"c":100.5,"h":101.18,"l":99.76,"n":35207,"o":100.13,"t":"2024-11-21T05:00:00Z","v":2825156,"vw":100.615508},{"c":101.4,"h":101.57,"l":100,"n":40021,"o":100.1,"t":"2024-11-22T05:00:00Z","v":3325076,"vw":101.03144},{"c":102.8,"h":103.64,"l":101.51,"n":51842,"o":101.51,"t":"2024-11-25T05:00:00Z","v":5688871,"vw":102.797242},{"c":102.87,"h":103.29,"l":101.65,"n":40678,"o":101.9,"t":"2024-11-26T05:00:00Z","v":5616502,"vw":102.603249},{"c":101.94,"h":104.19,"l":101.76,"n":38371,"o":104.07,"t":"2024-11-27T05:00:00Z","v":3462831,"vw":102.445163},{"c":102.27,"h":102.92,"l":102.04,"n":22390,"o":102.17,"t":"2024-11-29T05:00:00Z","v":2656397,"vw":102.406775},{"c":102.46,"h":102.85,"l":101.69,"n":36050,"o":102.35,"t":"2024-12-02T05:00:00Z","v":3280825,"vw":102.348952},{"c":102.49,"h":103.16,"l":101.54,"n":34885,"o":102.92,"t":"2024-12-03T05:00:00Z","v":2954378,"vw":102.18561},{"c":103.37,"h":103.4,"l":102.1,"n":43119,"o":102.79,"t":"2024-12-04T05:00:00Z","v":3463754,"vw":102.946891},{"c":102.84,"h":104.23,"l":102.52,"n":38564,"o":103.69,"t":"2024-12-05T05:00:00Z","v":3372587,"vw":103.120041},{"c":103,"h":103.51,"l":102.5809,"n":41251,"o":103.02,"t":"2024-12-06T05:00:00Z","v":3686342,"vw":103.053717},{"c":100.09,"h":102.9,"l":99.57,"n":56738,"o":102.02,"t":"2024-12-09T05:00:00Z","v":7065231,"vw":100.492828},{"c":98.84,"h":99.68,"l":97.53,"n":54411,"o":98.53,"t":"2024-12-10T05:00:00Z","v":4725336,"vw":98.780196},{"c":98.62,"h":99.42,"l":98.02,"n":37209,"o":98.75,"t":"2024-12-11T05:00:00Z","v":3803827,"vw":98.724366},{"c":98.55,"h":100.06,"l":98.5,"n":35722,"o":99.04,"t":"2024-12-12T05:00:00Z","v":3064960,"vw":99.041469},{"c":97.92,"h":99.13,"l":97.36,"n":31014,"o":98.97,"t":"2024-12-13T05:00:00Z","v":2155707,"vw":97.952831},{"c":98.2,"h":98.76,"l":97.761,"n":32152,"o":97.84,"t":"2024-12-16T05:00:00Z","v":2469535,"vw":98.334795},{"c":97.23,"h":98.33,"l":96.8,"n":37148,"o":98.33,"t":"2024-12-17T05:00:00Z","v":3281637,"vw":97.349336},{"c":93.71,"h":97.87,"l":93.7,"n":38683,"o":97.41,"t":"2024-12-18T05:00:00Z","v":3291898,"vw":95.75439},{"c":93.06,"h":95.18,"l":92.86,"n":44953,"o":94.12,"t":"2024-12-19T05:00:00Z","v":3404634,"vw":93.666235},{"c":93.64,"h":94.46,"l":92.8,"n":50374,"o":92.85,"t":"2024-12-20T05:00:00Z","v":6739242,"vw":93.709283},{"c":94.24,"h":94.8,"l":93.52,"n":32298,"o":94.05,"t":"2024-12-23T05:00:00Z","v":3041435,"vw":94.230158},{"c":94.75,"h":94.895,"l":94.15,"n":12859,"o":94.3,"t":"2024-12-24T05:00:00Z","v":725095,"vw":94.548524},{"c":94.65,"h":94.936,"l":94.27,"n":18286,"o":94.29,"t":"2024-12-26T05:00:00Z","v":1391018,"vw":94.673462},{"c":93.58,"h":94.53,"l":93.18,"n":22535,"o":93.91,"t":"2024-12-27T05:00:00Z","v":1336004,"vw":93.746587},{"c":92.46,"h":92.96,"l":91.52,"n":22087,"o":92.71,"t":"2024-12-30T05:00:00Z","v":1770209,"vw":92.417606},{"c":92.52,"h":93.65,"l":92.26,"n":20737,"o":92.73,"t":"2024-12-31T05:00:00Z","v":1641533,"vw":92.667006},{"c":92.71,"h":93.83,"l":92.06,"n":32788,"o":92.93,"t":"2025-01-02T05:00:00Z","v":2496112,"vw":92.901696},{"c":93.24,"h":93.5,"l":92.18,"n":34506,"o":93.01,"t":"2025-01-03T05:00:00Z","v":3190103,"vw":92.977796},{"c":93.61,"h":94.67,"l":93.26,"n":38842,"o":94.37,"t":"2025-01-06T05:00:00Z","v":2693510,"vw":93.963263},{"c":92.32,"h":93.33,"l":91.53,"n":42085,"o":93.13,"t":"2025-01-07T05:00:00Z","v":3018343,"vw":92.311095},{"c":92.51,"h":92.77,"l":91.35,"n":37891,"o":92.01,"t":"2025-01-08T05:00:00Z","v":3676704,"vw":92.163107},{"c":91.78,"h":92.46,"l":91.29,"n":46820,"o":92.46,"t":"2025-01-10T05:00:00Z","v":3807842,"vw":91.852898},{"c":91.55,"h":91.85,"l":90.25,"n":41671,"o":90.37,"t":"2025-01-13T05:00:00Z","v":2908364,"vw":91.302614},{"c":92.69,"h":93.14,"l":91.74,"n":40176,"o":91.87,"t":"2025-01-14T05:00:00Z","v":3113258,"vw":92.644274},{"c":95.75,"h":95.95,"l":94.66,"n":42425,"o":94.66,"t":"2025-01-15T05:00:00Z","v":3812119,"vw":95.432337},{"c":95.59,"h":96.06,"l":95.3,"n":38250,"o":95.93,"t":"2025-01-16T05:00:00Z","v":2972155,"vw":95.659791},{"c":97.75,"h":98.44,"l":96.98,"n":45041,"o":97.38,"t":"2025-01-17T05:00:00Z","v":3858332,"vw":97.8023},{"c":99.29,"h":100.12,"l":98,"n":50553,"o":99.99,"t":"2025-01-21T05:00:00Z","v":4943007,"vw":99.325399},{"c":100.33,"h":100.97,"l":99.08,"n":42405,"o":99.35,"t":"2025-01-22T05:00:00Z","v":3129868,"vw":100.223907},{"c":100.52,"h":101.44,"l":100.32,"n":29328,"o":101.07,"t":"2025-01-23T05:00:00Z","v":1877704,"vw":100.735335},{"c":101.26,"h":102.2,"l":100.86,"n":36128,"o":101.51,"t":"2025-01-24T05:00:00Z","v":2640454,"vw":101.469935},{"c":99.03,"h":99.77,"l":98.03,"n":41304,"o":98.89,"t":"2025-01-27T05:00:00Z","v":2775930,"vw":98.967291},{"c":98.52,"h":98.95,"l":97.665,"n":36805,"o":98.66,"t":"2025-01-28T05:00:00Z","v":3104526,"vw":98.438279},{"c":99.09,"h":100.21,"l":98.66,"n":40402,"o":99.1,"t":"2025-01-29T05:00:00Z","v":2955115,"vw":99.423083},{"c":99.79,"h":100.28,"l":98.68,"n":36123,"o":99.02,"t":"2025-01-30T05:00:00Z","v":2420161,"vw":99.707255},{"c":99.03,"h":100.5869,"l":99,"n":44426,"o":100.27,"t":"2025-01-31T05:00:00Z","v":7057149,"vw":99.347819},{"c":97.34,"h":98.32,"l":96.14,"n":36591,"o":98,"t":"2025-02-03T05:00:00Z","v":2908399,"vw":97.504766},{"c":98.61,"h":99.37,"l":97.95,"n":36056,"o":98.64,"t":"2025-02-04T05:00:00Z","v":2337399,"vw":98.730022},{"c":101.16,"h":101.36,"l":98.61,"n":41791,"o":99.23,"t":"2025-02-05T05:00:00Z","v":3292692,"vw":100.562055},{"c":105.19,"h":105.58,"l":102.41,"n":81701,"o":102.67,"t":"2025-02-06T05:00:00Z","v":8346171,"vw":104.3808},{"c":103.34,"h":105.09,"l":103.07,"n":60722,"o":104.7,"t":"2025-02-07T05:00:00Z","v":4670306,"vw":103.879624},{"c":102.07,"h":103.33,"l":101.66,"n":42957,"o":103.08,"t":"2025-02-10T05:00:00Z","v":3066117,"vw":102.159774},{"c":102.98,"h":103.1,"l":101.31,"n":39831,"o":101.63,"t":"2025-02-11T05:00:00Z","v":3503834,"vw":102.566379},{"c":104.22,"h":104.7,"l":99.3,"n":83198,"o":99.81,"t":"2025-02-12T05:00:00Z","v":8596351,"vw":102.781111},{"c":106.5,"h":106.71,"l":104.55,"n":77190,"o":104.6,"t":"2025-02-13T05:00:00Z","v":6261355,"vw":105.853286},{"c":108.3,"h":108.39,"l":107.06,"n":68559,"o":107.89,"t":"2025-02-14T05:00:00Z","v":5721367,"vw":107.849549},{"c":110.51,"h":110.97,"l":108.55,"n":87452,"o":110.95,"t":"2025-02-18T05:00:00Z","v":7741794,"vw":109.974108},{"c":106.1,"h":108,"l":105.26,"n":80746,"o":106.84,"t":"2025-02-19T05:00:00Z","v":6089061,"vw":106.158784},{"c":102.58,"h":105.94,"l":101.55,"n":72825,"o":105.8,"t":"2025-02-20T05:00:00Z","v":6120613,"vw":102.634609},{"c":100.34,"h":104.28,"l":99.78,"n":68089,"o":104.28,"t":"2025-02-21T05:00:00Z","v":7263438,"vw":101.551647},{"c":100.36,"h":101.07,"l":98.64,"n":59205,"o":99.46,"t":"2025-02-24T05:00:00Z","v":4643799,"vw":99.964303},{"c":100.29,"h":101.68,"l":98.905,"n":67517,"o":101.68,"t":"2025-02-25T05:00:00Z","v":6144044,"vw":100.359263},{"c":102.33,"h":103.6,"l":101.5,"n":62704,"o":101.63,"t":"2025-02-26T05:00:00Z","v":5701193,"vw":102.583132},{"c":101.5,"h":104.19,"l":99.68,"n":102090,"o":100.45,"t":"2025-02-27T05:00:00Z","v":9052461,"vw":102.387812},{"c":102.52,"h":102.93,"l":99.815,"n":73690,"o":101.455,"t":"2025-02-28T05:00:00Z","v":7507319,"vw":101.849117},{"c":99.97,"h":104.25,"l":99.435,"n":61495,"o":103.95,"t":"2025-03-03T05:00:00Z","v":4258655,"vw":101.723483},{"c":96.31,"h":98.72,"l":92.71,"n":113874,"o":97.02,"t":"2025-03-04T05:00:00Z","v":11164374,"vw":95.439735},{"c":102.74,"h":103.34,"l":98.11,"n":104466,"o":98.82,"t":"2025-03-05T05:00:00Z","v":11656643,"vw":101.296953},{"c":98.78,"h":102.37,"l":98.38,"n":61903,"o":101.71,"t":"2025-03-06T05:00:00Z","v":6180450,"vw":100.030302},{"c":97.51,"h":98.7,"l":94.15,"n":103511,"o":98.55,"t":"2025-03-07T05:00:00Z","v":10136726,"vw":96.709297},{"c":93.77,"h":94.565,"l":91.9,"n":139373,"o":92.395,"t":"2025-03-10T04:00:00Z","v":12963467,"vw":93.28726},{"c":94.63,"h":96.6,"l":92.17,"n":116706,"o":93.91,"t":"2025-03-11T04:00:00Z","v":13232679,"vw":94.299096},{"c":98.38,"h":98.9,"l":96.2,"n":97271,"o":96.22,"t":"2025-03-12T04:00:00Z","v":7469051,"vw":97.918591},{"c":94.6,"h":98.22,"l":94.45,"n":62450,"o":97.65,"t":"2025-03-13T04:00:00Z","v":5306779,"vw":95.331758},{"c":97.02,"h":97.1,"l":94.9,"n":71571,"o":95.71,"t":"2025-03-14T04:00:00Z","v":5822443,"vw":96.246548},{"c":97.33,"h":98.005,"l":96.13,"n":71007,"o":96.13,"t":"2025-03-17T04:00:00Z","v":6379999,"vw":97.300584},{"c":96.14,"h":96.91,"l":95.26,"n":60925,"o":96.8,"t":"2025-03-18T04:00:00Z","v":6615217,"vw":96.07291},{"c":98.76,"h":99.83,"l":95.97,"n":73834,"o":96.18,"t":"2025-03-19T04:00:00Z","v":17809587,"vw":98.545689},{"c":97.59,"h":99.91,"l":96.88,"n":68097,"o":97.98,"t":"2025-03-20T04:00:00Z","v":16960611,"vw":97.804178},{"c":94.65,"h":96.3,"l":92.85,"n":207169,"o":95.84,"t":"2025-03-21T04:00:00Z","v":37706913,"vw":94.5529},{"c":98.13,"h":98.26,"l":96.06,"n":97125,"o":96.48,"t":"2025-03-24T04:00:00Z","v":18722762,"vw":97.928182},{"c":98.61,"h":98.77,"l":96.99,"n":63463,"o":97.93,"t":"2025-03-25T04:00:00Z","v":15666183,"vw":98.478013},{"c":94.58,"h":98.605,"l":94.58,"n":50310,"o":97.89,"t":"2025-03-26T04:00:00Z","v":6411579,"vw":95.268215},{"c":92.14,"h":94.025,"l":91.83,"n":58163,"o":94,"t":"2025-03-27T04:00:00Z","v":10479849,"vw":92.415117},{"c":88.14,"h":91.29,"l":87.55,"n":77176,"o":91.06,"t":"2025-03-28T04:00:00Z","v":11039957,"vw":88.670515},{"c":87.97,"h":88.42,"l":84.96,"n":69395,"o":85.84,"t":"2025-03-31T04:00:00Z","v":9364374,"vw":87.045848},{"c":88.85,"h":88.96,"l":86.55,"n":51303,"o":87.36,"t":"2025-04-01T04:00:00Z","v":5311328,"vw":88.167141},{"c":90.63,"h":91.34,"l":87.88,"n":56270,"o":88.32,"t":"2025-04-02T04:00:00Z","v":4605139,"vw":90.035915},{"c":86.35,"h":87.84,"l":84.23,"n":84971,"o":84.65,"t":"2025-04-03T04:00:00Z","v":7889753,"vw":86.071166},{"c":80.87,"h":82.69,"l":78.74,"n":92599,"o":80.655,"t":"2025-04-04T04:00:00Z","v":8909491,"vw":80.813116},{"c":81.22,"h":84.91,"l":76.75,"n":74187,"o":78.66,"t":"2025-04-07T04:00:00Z","v":8146995,"vw":80.791413},{"c":80.35,"h":85.2,"l":78.7,"n":73190,"o":84.78,"t":"2025-04-08T04:00:00Z","v":6082580,"vw":82.144068},{"c":89.03,"h":89.82,"l":77.785,"n":105506,"o":79.89,"t":"2025-04-09T04:00:00Z","v":10069851,"vw":84.643087},{"c":83.26,"h":85.42,"l":81.31,"n":80653,"o":84.12,"t":"2025-04-10T04:00:00Z","v":7853271,"vw":83.741355},{"c":84.74,"h":85.38,"l":82.21,"n":58434,"o":84.19,"t":"2025-04-11T04:00:00Z","v":5355852,"vw":84.012246},{"c":85.78,"h":87.01,"l":85.05,"n":49781,"o":86.46,"t":"2025-04-14T04:00:00Z","v":4353543,"vw":86.105412},{"c":85.95,"h":87,"l":85.56,"n":38454,"o":86.49,"t":"2025-04-15T04:00:00Z","v":3067840,"vw":86.195749},{"c":85.02,"h":86.63,"l":84.021,"n":40672,"o":85.95,"t":"2025-04-16T04:00:00Z","v":3320004,"vw":85.384643},{"c":84.75,"h":85.83,"l":83.475,"n":51395,"o":84.62,"t":"2025-04-17T04:00:00Z","v":5452284,"vw":84.888161},{"c":82.71,"h":85.17,"l":81.6,"n":38207,"o":84.33,"t":"2025-04-21T04:00:00Z","v":2884312,"vw":82.715231},{"c":85.72,"h":86.13,"l":83.19,"n":61961,"o":83.56,"t":"2025-04-22T04:00:00Z","v":6466030,"vw":84.843602},{"c":87.81,"h":90.169,"l":87.71,"n":61142,"o":88.86,"t":"2025-04-23T04:00:00Z","v":6540707,"vw":88.711892},{"c":91.35,"h":92.07,"l":87.53,"n":55126,"o":88.11,"t":"2025-04-24T04:00:00Z","v":5149285,"vw":90.684424},{"c":92.44,"h":93.38,"l":91.77,"n":57988,"o":92.51,"t":"2025-04-25T04:00:00Z","v":5629792,"vw":92.646328},{"c":93.04,"h":93.68,"l":92.35,"n":42039,"o":92.45,"t":"2025-04-28T04:00:00Z","v":6238486,"vw":93.018395},{"c":93.46,"h":93.75,"l":91.345,"n":42913,"o":93,"t":"2025-04-29T04:00:00Z","v":4159532,"vw":93.191005},{"c":95.42,"h":95.61,"l":92.1302,"n":58705,"o":92.81,"t":"2025-04-30T04:00:00Z","v":5809764,"vw":94.403894},{"c":96.28,"h":97.82,"l":96.24,"n":55611,"o":96.79,"t":"2025-05-01T04:00:00Z","v":4745656,"vw":96.935411},{"c":98.51,"h":99.12,"l":97.2301,"n":53677,"o":97.93,"t":"2025-05-02T04:00:00Z","v":4690437,"vw":98.237015},{"c":98.25,"h":98.67,"l":97.15,"n":60690,"o":97.71,"t":"2025-05-05T04:00:00Z","v":5744105,"vw":98.140862},{"c":93.95,"h":95.62,"l":93.79,"n":100401,"o":94.375,"t":"2025-05-06T04:00:00Z","v":8254272,"vw":94.327518},{"c":91.82,"h":94.63,"l":91.42,"n":104555,"o":94.53,"t":"2025-05-07T04:00:00Z","v":8987156,"vw":92.33196},{"c":93.94,"h":95.14,"l":92.44,"n":54131,"o":93,"t":"2025-05-08T04:00:00Z","v":4921281,"vw":94.027946},{"c":94.59,"h":94.864,"l":93.761,"n":44259,"o":94.42,"t":"2025-05-09T04:00:00Z","v":3783524,"vw":94.485482},{"c":98.73,"h":100.01,"l":97.555,"n":67840,"o":98.89,"t":"2025-05-12T04:00:00Z","v":5831614,"vw":98.748334},{"c":98.16,"h":100.41,"l":97.98,"n":59377,"o":99.7,"t":"2025-05-13T04:00:00Z","v":6100742,"vw":98.85926},{"c":97.47,"h":99.4,"l":97.31,"n":44704,"o":99.4,"t":"2025-05-14T04:00:00Z","v":3309090,"vw":97.799806},{"c":97.83,"h":97.9,"l":96.3,"n":41528,"o":96.3,"t":"2025-05-15T04:00:00Z","v":3222609,"vw":97.43805},{"c":98.94,"h":99.08,"l":97.435,"n":43511,"o":97.6,"t":"2025-05-16T04:00:00Z","v":3180814,"vw":98.541263},{"c":98.65,"h":98.79,"l":96.72,"n":63411,"o":97.19,"t":"2025-05-19T04:00:00Z","v":4834861,"vw":98.073477},{"c":96.72,"h":98.62,"l":96.61,"n":42710,"o":98.58,"t":"2025-05-20T04:00:00Z","v":3791990,"vw":97.162145},{"c":95.08,"h":96.79,"l":94.98,"n":43968,"o":96.06,"t":"2025-05-21T04:00:00Z","v":4773881,"vw":95.575875},{"c":95.16,"h":95.82,"l":93.7,"n":42163,"o":94.02,"t":"2025-05-22T04:00:00Z","v":3116800,"vw":94.898863},{"c":94.09,"h":94.75,"l":92.8,"n":37987,"o":92.97,"t":"2025-05-23T04:00:00Z","v":5235921,"vw":94.089031},{"c":95.21,"h":95.7,"l":94.56,"n":43729,"o":95.12,"t":"2025-05-27T04:00:00Z","v":3933185,"vw":95.169659},{"c":91.96,"h":94.7,"l":91.801,"n":41211,"o":94.48,"t":"2025-05-28T04:00:00Z","v":3420256,"vw":92.695622},{"c":91.96,"h":92.745,"l":91.13,"n":64959,"o":92.68,"t":"2025-05-29T04:00:00Z","v":5640309,"vw":91.845971},{"c":91.16,"h":91.42,"l":89.29,"n":74047,"o":90.23,"t":"2025-05-30T04:00:00Z","v":8756709,"vw":90.708618},{"c":90.99,"h":91,"l":88.85,"n":50464,"o":90.64,"t":"2025-06-02T04:00:00Z","v":4916983,"vw":90.315087},{"c":91.12,"h":91.76,"l":90.35,"n":43258,"o":90.56,"t":"2025-06-03T04:00:00Z","v":3891250,"vw":91.014372},{"c":90.88,"h":91.79,"l":90.82,"n":41129,"o":91.31,"t":"2025-06-04T04:00:00Z","v":2878246,"vw":91.222581},{"c":92.8,"h":93.22,"l":90.745,"n":53502,"o":92.06,"t":"2025-06-05T04:00:00Z","v":3750352,"vw":92.389496},{"c":92.54,"h":93.71,"l":92.01,"n":27381,"o":93.42,"t":"2025-06-06T04:00:00Z","v":2151455,"vw":92.576615},{"c":93.18,"h":93.53,"l":91.92,"n":43365,"o":92.33,"t":"2025-06-09T04:00:00Z","v":3466499,"vw":92.878949},{"c":92.9,"h":93.76,"l":92.42,"n":42776,"o":93.26,"t":"2025-06-10T04:00:00Z","v":3236576,"vw":92.994329},{"c":91.08,"h":93.24,"l":90.675,"n":43359,"o":93.14,"t":"2025-06-11T04:00:00Z","v":3900950,"vw":91.811545},{"c":92.61,"h":93.42,"l":90.36,"n":46340,"o":90.59,"t":"2025-06-12T04:00:00Z","v":3435954,"vw":92.536877},{"c":90.04,"h":91.39,"l":89.69,"n":36182,"o":89.835,"t":"2025-06-13T04:00:00Z","v":2528086,"vw":90.424445},{"c":90.51,"h":91.72,"l":90.19,"n":48493,"o":90.89,"t":"2025-06-16T04:00:00Z","v":3927974,"vw":90.817986},{"c":89.81,"h":90.65,"l":89.58,"n":37165,"o":90.61,"t":"2025-06-17T04:00:00Z","v":2589653,"vw":90.016816},{"c":89.03,"h":90.79,"l":88.92,"n":47197,"o":89,"t":"2025-06-18T04:00:00Z","v":3825483,"vw":89.556091},{"c":88.15,"h":88.94,"l":87.395,"n":75696,"o":87.56,"t":"2025-06-20T04:00:00Z","v":8114179,"vw":88.018086},{"c":89.93,"h":89.93,"l":86.825,"n":52432,"o":87.51,"t":"2025-06-23T04:00:00Z","v":5250331,"vw":88.660368},{"c":91.52,"h":91.68,"l":90.02,"n":45882,"o":90.99,"t":"2025-06-24T04:00:00Z","v":5003823,"vw":91.177289},{"c":88.67,"h":91.455,"l":88.64,"n":47025,"o":91.15,"t":"2025-06-25T04:00:00Z","v":3654749,"vw":89.255148},{"c":89.07,"h":89.49,"l":86.97,"n":61773,"o":88.36,"t":"2025-06-26T04:00:00Z","v":5252266,"vw":88.938355},{"c":91.52,"h":91.97,"l":89.63,"n":52538,"o":90.17,"t":"2025-06-27T04:00:00Z","v":6725879,"vw":91.345107},{"c":91.8,"h":92.34,"l":91.22,"n":45601,"o":91.54,"t":"2025-06-30T04:00:00Z","v":4242323,"vw":91.757534},{"c":93.3,"h":94.73,"l":91.43,"n":50772,"o":91.855,"t":"2025-07-01T04:00:00Z","v":4072862,"vw":93.321739},{"c":94.47,"h":94.53,"l":93.37,"n":48911,"o":94.07,"t":"2025-07-02T04:00:00Z","v":3432828,"vw":93.996623},{"c":94.94,"h":95.67,"l":94.735,"n":34433,"o":95,"t":"2025-07-03T04:00:00Z","v":2931812,"vw":95.017379},{"c":94.34,"h":95.555,"l":93.705,"n":36970,"o":95.09,"t":"2025-07-07T04:00:00Z","v":2804412,"vw":94.457531},{"c":94.65,"h":95.09,"l":94.01,"n":32478,"o":94.64,"t":"2025-07-08T04:00:00Z","v":2980188,"vw":94.626021},{"c":96.47,"h":96.54,"l":94.44,"n":43781,"o":95.66,"t":"2025-07-09T04:00:00Z","v":3264630,"vw":95.832814},{"c":95.89,"h":96.56,"l":95.61,"n":47489,"o":96.08,"t":"2025-07-10T04:00:00Z","v":3676061,"vw":96.065049},{"c":95.24,"h":95.535,"l":94.65,"n":37081,"o":95.45,"t":"2025-07-11T04:00:00Z","v":2318304,"vw":95.156886},{"c":94.84,"h":94.96,"l":94.01,"n":33235,"o":94.43,"t":"2025-07-14T04:00:00Z","v":2203210,"vw":94.557846},{"c":94.19,"h":96.95,"l":94.02,"n":45799,"o":96.94,"t":"2025-07-15T04:00:00Z","v":3616836,"vw":94.726561},{"c":92.88,"h":94.25,"l":91.22,"n":60684,"o":94.175,"t":"2025-07-16T04:00:00Z","v":5764009,"vw":92.559649},{"c":92.94,"h":93.22,"l":91.26,"n":53311,"o":92.72,"t":"2025-07-17T04:00:00Z","v":4261361,"vw":92.592027},{"c":94.06,"h":94.07,"l":92.66,"n":39720,"o":93.4,"t":"2025-07-18T04:00:00Z","v":3778517,"vw":93.631542},{"c":94.25,"h":94.95,"l":93.89,"n":37867,"o":94.25,"t":"2025-07-21T04:00:00Z","v":3526571,"vw":94.367461},{"c":95.54,"h":95.86,"l":93.71,"n":32375,"o":93.795,"t":"2025-07-22T04:00:00Z","v":2703067,"vw":95.099715},{"c":96.83,"h":97.025,"l":95.86,"n":40925,"o":96.3,"t":"2025-07-23T04:00:00Z","v":3373702,"vw":96.571726},{"c":97.17,"h":97.35,"l":95.61,"n":42087,"o":95.85,"t":"2025-07-24T04:00:00Z","v":3068943,"vw":96.885111},{"c":100.06,"h":100.23,"l":96.77,"n":70117,"o":96.77,"t":"2025-07-25T04:00:00Z","v":8790514,"vw":99.4182},{"c":98.54,"h":100.02,"l":98.18,"n":54173,"o":100.02,"t":"2025-07-28T04:00:00Z","v":5037189,"vw":98.899321},{"c":97.24,"h":100.17,"l":97.23,"n":44356,"o":100.17,"t":"2025-07-29T04:00:00Z","v":3034023,"vw":97.998189},{"c":96.52,"h":98.02,"l":96.11,"n":40459,"o":97.54,"t":"2025-07-30T04:00:00Z","v":3093564,"vw":96.959097},{"c":95.45,"h":96.11,"l":94.5,"n":48654,"o":95.33,"t":"2025-07-31T04:00:00Z","v":3998935,"vw":95.371228},{"c":95.24,"h":95.78,"l":93.58,"n":42965,"o":94.29,"t":"2025-08-01T04:00:00Z","v":2876252,"vw":94.851567},{"c":98.22,"h":98.64,"l":95.78,"n":52881,"o":96,"t":"2025-08-04T04:00:00Z","v":3814035,"vw":97.618127},{"c":97.95,"h":98.08,"l":95.9,"n":50702,"o":97.72,"t":"2025-08-05T04:00:00Z","v":3508795,"vw":97.300456},{"c":97.6,"h":98.51,"l":97,"n":57228,"o":97.55,"t":"2025-08-06T04:00:00Z","v":4679879,"vw":97.749681},{"c":106.92,"h":107.2,"l":104.5,"n":120065,"o":106.13,"t":"2025-08-07T04:00:00Z","v":9760806,"vw":106.106528},{"c":109.3,"h":109.99,"l":106.91,"n":94413,"o":107,"t":"2025-08-08T04:00:00Z","v":7683873,"vw":109.060063},{"c":107.42,"h":108.76,"l":106.43,"n":60315,"o":108.35,"t":"2025-08-11T04:00:00Z","v":4483631,"vw":107.291507},{"c":112.03,"h":112.19,"l":107.88,"n":75203,"o":108.26,"t":"2025-08-12T04:00:00Z","v":7540956,"vw":111.05396},{"c":113.65,"h":113.95,"l":111.595,"n":65482,"o":112.97,"t":"2025-08-13T04:00:00Z","v":5807702,"vw":112.998183},{"c":111.75,"h":113.13,"l":111.47,"n":41101,"o":112.89,"t":"2025-08-14T04:00:00Z","v":2892051,"vw":112.226665},{"c":110.84,"h":112.405,"l":110.73,"n":40192,"o":112.38,"t":"2025-08-15T04:00:00Z","v":2780213,"vw":111.359666},{"c":111.53,"h":111.71,"l":110.1101,"n":42875,"o":110.985,"t":"2025-08-18T04:00:00Z","v":6303223,"vw":111.129451},{"c":112.44,"h":113.43,"l":111.82,"n":52070,"o":112.1,"t":"2025-08-19T04:00:00Z","v":4342183,"vw":112.824706},{"c":110.77,"h":112.31,"l":109.8,"n":54294,"o":111.65,"t":"2025-08-20T04:00:00Z","v":4046227,"vw":110.751481},{"c":110.72,"h":111.15,"l":109.69,"n":32830,"o":109.79,"t":"2025-08-21T04:00:00Z","v":1901025,"vw":110.680875},{"c":113.33,"h":113.57,"l":110.57,"n":49092,"o":110.69,"t":"2025-08-22T04:00:00Z","v":2965955,"vw":112.947776},{"c":112.59,"h":113.63,"l":112.54,"n":32340,"o":113.3,"t":"2025-08-25T04:00:00Z","v":3881851,"vw":112.769065},{"c":114.27,"h":114.4,"l":111.47,"n":54092,"o":111.64,"t":"2025-08-26T04:00:00Z","v":5092030,"vw":113.815243},{"c":113.24,"h":114.27,"l":113.24,"n":43544,"o":113.76,"t":"2025-08-27T04:00:00Z","v":4026248,"vw":113.668684},{"c":113.19,"h":113.695,"l":112.375,"n":37189,"o":113.36,"t":"2025-08-28T04:00:00Z","v":5214831,"vw":113.115821},{"c":112.95,"h":113.32,"l":111.67,"n":43776,"o":113.22,"t":"2025-08-29T04:00:00Z","v":3526724,"vw":112.579192},{"c":111.28,"h":111.45,"l":108.86,"n":61787,"o":109.19,"t":"2025-09-02T04:00:00Z","v":4067070,"vw":110.784881},{"c":111.91,"h":111.99,"l":110.42,"n":42653,"o":111.67,"t":"2025-09-03T04:00:00Z","v":2375782,"vw":111.397037},{"c":111.61,"h":112.08,"l":110.32,"n":51253,"o":111.76,"t":"2025-09-04T04:00:00Z","v":3427375,"vw":111.165089},{"c":112.36,"h":112.78,"l":110.7,"n":53333,"o":112.14,"t":"2025-09-05T04:00:00Z","v":3599670,"vw":111.977077},{"c":112.06,"h":113.06,"l":109.39,"n":62680,"o":111.45,"t":"2025-09-08T04:00:00Z","v":3899448,"vw":111.965926},{"c":110.72,"h":112.32,"l":110.54,"n":39764,"o":112.32,"t":"2025-09-09T04:00:00Z","v":2738458,"vw":110.957858},{"c":111.26,"h":111.76,"l":110.69,"n":59741,"o":111.08,"t":"2025-09-10T04:00:00Z","v":3674985,"vw":111.156729},{"c":114.47,"h":114.545,"l":111.64,"n":61660,"o":112.14,"t":"2025-09-11T04:00:00Z","v":4088523,"vw":113.746526},{"c":113.39,"h":114.83,"l":113.38,"n":49115,"o":113.96,"t":"2025-09-12T04:00:00Z","v":2974055,"vw":113.986321},{"c":113.24,"h":114.47,"l":112.95,"n":39358,"o":113.79,"t":"2025-09-15T04:00:00Z","v":2777043,"vw":113.583888},{"c":112.53,"h":114.05,"l":112.08,"n":46598,"o":114.05,"t":"2025-09-16T04:00:00Z","v":3132112,"vw":112.625459},{"c":111.25,"h":114.035,"l":110.68,"n":44794,"o":112.74,"t":"2025-09-17T04:00:00Z","v":2877257,"vw":111.894573},{"c":112.46,"h":112.9,"l":110.95,"n":48435,"o":111.6,"t":"2025-09-18T04:00:00Z","v":2649063,"vw":112.23117},{"c":113.09,"h":113.42,"l":112.21,"n":53583,"o":113.13,"t":"2025-09-19T04:00:00Z","v":5842229,"vw":112.992452},{"c":114.72,"h":115.09,"l":112.915,"n":58025,"o":113.22,"t":"2025-09-22T04:00:00Z","v":4596435,"vw":114.324131},{"c":114.1,"h":116.355,"l":113.5,"n":73913,"o":114.48,"t":"2025-09-23T04:00:00Z","v":5731258,"vw":114.735124},{"c":112.6,"h":114.56,"l":111.89,"n":51459,"o":114.03,"t":"2025-09-24T04:00:00Z","v":4324313,"vw":113.022859},{"c":111.78,"h":111.9,"l":109.21,"n":52539,"o":109.21,"t":"2025-09-25T04:00:00Z","v":3537881,"vw":111.24019},{"c":113.67,"h":114.24,"l":111.625,"n":56120,"o":112.7,"t":"2025-09-26T04:00:00Z","v":3691378,"vw":113.115615},{"c":114.59,"h":114.72,"l":111.15,"n":79198,"o":113.505,"t":"2025-09-29T04:00:00Z","v":5699129,"vw":113.572927},{"c":119.9,"h":121.66,"l":118.231,"n":104760,"o":120.95,"t":"2025-09-30T04:00:00Z","v":7868588,"vw":119.82219},{"c":119.85,"h":121.88,"l":119.31,"n":78115,"o":119.36,"t":"2025-10-01T04:00:00Z","v":5300587,"vw":120.251283},{"c":121.14,"h":121.36,"l":119.48,"n":68682,"o":119.91,"t":"2025-10-02T04:00:00Z","v":4300653,"vw":120.675936},{"c":119.96,"h":121.24,"l":119.42,"n":57689,"o":121.14,"t":"2025-10-03T04:00:00Z","v":3406628,"vw":120.127366},{"c":118.14,"h":120.27,"l":117.96,"n":54588,"o":120.19,"t":"2025-10-06T04:00:00Z","v":4908228,"vw":118.939426},{"c":116.34,"h":118.8,"l":115.835,"n":60121,"o":118.47,"t":"2025-10-07T04:00:00Z","v":3738824,"vw":116.63175},{"c":117.85,"h":118.57,"l":116.54,"n":41954,"o":117.66,"t":"2025-10-08T04:00:00Z","v":2445178,"vw":117.725177},{"c":117.61,"h":118.81,"l":117.035,"n":33654,"o":118.56,"t":"2025-10-09T04:00:00Z","v":2152344,"vw":117.626449},{"c":116.03,"h":118.73,"l":116,"n":36675,"o":118,"t":"2025-10-10T04:00:00Z","v":2096485,"vw":116.929243},{"c":117.54,"h":118.702,"l":116.71,"n":31572,"o":116.73,"t":"2025-10-13T04:00:00Z","v":2575642,"vw":117.796397},{"c":120.12,"h":120.4,"l":116.85,"n":35776,"o":117,"t":"2025-10-14T04:00:00Z","v":2770370,"vw":119.471383},{"c":118.58,"h":121.2,"l":117.56,"n":41063,"o":120.54,"t":"2025-10-15T04:00:00Z","v":2873484,"vw":119.098826},{"c":116.94,"h":119.27,"l":116.8751,"n":32707,"o":119.02,"t":"2025-10-16T04:00:00Z","v":2414276,"vw":117.580619},{"c":117.46,"h":117.73,"l":116.05,"n":50837,"o":116.37,"t":"2025-10-17T04:00:00Z","v":3266298,"vw":117.172058},{"c":117.43,"h":118.41,"l":116.725,"n":29636,"o":118.29,"t":"2025-10-20T04:00:00Z","v":1664321,"vw":117.370325},{"c":118.25,"h":118.95,"l":116.1,"n":41009,"o":116.66,"t":"2025-10-21T04:00:00Z","v":2585254,"vw":118.034657},{"c":116.98,"h":119.76,"l":116.8,"n":51686,"o":118.78,"t":"2025-10-22T04:00:00Z","v":3031239,"vw":118.140444},{"c":117.87,"h":118.33,"l":116.16,"n":32577,"o":116.16,"t":"2025-10-23T04:00:00Z","v":2943663,"vw":117.770318},{"c":120.17,"h":120.94,"l":119.22,"n":46322,"o":119.62,"t":"2025-10-24T04:00:00Z","v":2638035,"vw":120.405092},{"c":120.95,"h":121.99,"l":119.95,"n":45383,"o":121.07,"t":"2025-10-27T04:00:00Z","v":3286481,"vw":120.892897},{"c":119.94,"h":121.47,"l":119.68,"n":39464,"o":120.87,"t":"2025-10-28T04:00:00Z","v":4022759,"vw":120.465148},{"c":118.48,"h":120.65,"l":117.36,"n":49911,"o":119.94,"t":"2025-10-29T04:00:00Z","v":3042544,"vw":119.178092},{"c":117.23,"h":118.86,"l":116.49,"n":53071,"o":117.51,"t":"2025-10-30T04:00:00Z","v":3349874,"vw":117.63074},{"c":119.1,"h":119.165,"l":116.64,"n":49974,"o":116.73,"t":"2025-10-31T04:00:00Z","v":5227592,"vw":118.53489},{"c":118.4,"h":119.5,"l":117.51,"n":63498,"o":119.24,"t":"2025-11-03T05:00:00Z","v":4407279,"vw":118.401362},{"c":117.32,"h":118.16,"l":115.96,"n":56775,"o":115.985,"t":"2025-11-04T05:00:00Z","v":3326427,"vw":117.361042},{"c":115.67,"h":117.44,"l":115.17,"n":92622,"o":116.74,"t":"2025-11-05T05:00:00Z","v":6959829,"vw":116.407409},{"c":114.78,"h":116.5,"l":111.93,"n":90950,"o":113.21,"t":"2025-11-06T05:00:00Z","v":5139145,"vw":114.768365},{"c":113,"h":114.05,"l":112.13,"n":54996,"o":113.42,"t":"2025-11-07T05:00:00Z","v":4090537,"vw":112.967964},{"c":113.98,"h":114.96,"l":113.455,"n":45067,"o":114.24,"t":"2025-11-10T05:00:00Z","v":3452011,"vw":114.135822},{"c":112.65,"h":114.54,"l":112.495,"n":48636,"o":114.24,"t":"2025-11-11T05:00:00Z","v":3063801,"vw":113.016188},{"c":113.4,"h":115.08,"l":112.67,"n":48557,"o":113.43,"t":"2025-11-12T05:00:00Z","v":3126914,"vw":113.81166},{"c":111.16,"h":113.975,"l":110.81,"n":50533,"o":112.82,"t":"2025-11-13T05:00:00Z","v":3125365,"vw":111.510859},{"c":109.57,"h":110.69,"l":109.01,"n":48937,"o":109.99,"t":"2025-11-14T05:00:00Z","v":3169466,"vw":109.9078},{"c":109.24,"h":110.84,"l":108.755,"n":52360,"o":109.5,"t":"2025-11-17T05:00:00Z","v":3272257,"vw":109.700544},{"c":108.87,"h":109.4,"l":107.22,"n":55196,"o":108.38,"t":"2025-11-18T05:00:00Z","v":6343423,"vw":108.74055},{"c":110.15,"h":111.59,"l":109.51,"n":49859,"o":110.41,"t":"2025-11-19T05:00:00Z","v":3257412,"vw":110.302649},{"c":108.37,"h":111.94,"l":108.17,"n":72314,"o":111.82,"t":"2025-11-20T05:00:00Z","v":4505593,"vw":109.760928},{"c":110.15,"h":110.57,"l":107.6,"n":59873,"o":108.48,"t":"2025-11-21T05:00:00Z","v":4035626,"vw":109.459936},{"c":112.64,"h":112.85,"l":110.31,"n":66698,"o":110.79,"t":"2025-11-24T05:00:00Z","v":5665789,"vw":112.276043},{"c":116.27,"h":116.94,"l":114.02,"n":73874,"o":114.69,"t":"2025-11-25T05:00:00Z","v":4855893,"vw":115.898509},{"c":119.66,"h":120.085,"l":116.75,"n":65447,"o":117.09,"t":"2025-11-26T05:00:00Z","v":5111360,"vw":118.950433},{"c":119.96,"h":120.53,"l":119.37,"n":34149,"o":119.4,"t":"2025-11-28T05:00:00Z","v":2366305,"vw":119.980681},{"c":119.68,"h":120.89,"l":117.5901,"n":56565,"o":118.99,"t":"2025-12-01T05:00:00Z","v":4032530,"vw":119.713098},{"c":118.61,"h":120.37,"l":118.3977,"n":54468,"o":119.85,"t":"2025-12-02T05:00:00Z","v":4439398,"vw":118.795526},{"c":121.36,"h":121.8,"l":118.39,"n":69343,"o":118.43,"t":"2025-12-03T05:00:00Z","v":4774532,"vw":120.793737},{"c":121.05,"h":121.58,"l":119.1,"n":57282,"o":120,"t":"2025-12-04T05:00:00Z","v":4550712,"vw":120.69459},{"c":119.49,"h":121.35,"l":118.595,"n":111878,"o":120.55,"t":"2025-12-05T05:00:00Z","v":9165211,"vw":119.993518},{"c":126.54,"h":127.1,"l":124.825,"n":273654,"o":127,"t":"2025-12-08T05:00:00Z","v":23653396,"vw":126.18869},{"c":123.69,"h":126.29,"l":123.59,"n":156618,"o":125.62,"t":"2025-12-09T05:00:00Z","v":12520219,"vw":124.684332},{"c":125.14,"h":125.47,"l":122.27,"n":99172,"o":123.06,"t":"2025-12-10T05:00:00Z","v":7940116,"vw":124.269666},{"c":126.99,"h":127.2,"l":124.94,"n":101614,"o":125.78,"t":"2025-12-11T05:00:00Z","v":7953910,"vw":126.480584},{"c":126.4,"h":127.435,"l":125.19,"n":95694,"o":126.51,"t":"2025-12-12T05:00:00Z","v":7313921,"vw":126.339396},{"c":127.26,"h":128.25,"l":126.625,"n":84029,"o":127.325,"t":"2025-12-15T05:00:00Z","v":8535588,"vw":127.434451},{"c":126.92,"h":128.95,"l":126.75,"n":87737,"o":128,"t":"2025-12-16T05:00:00Z","v":8073073,"vw":127.48527},{"c":123.05,"h":127.11,"l":122.79,"n":102152,"o":125.34,"t":"2025-12-17T05:00:00Z","v":8465238,"vw":124.254271},{"c":127.17,"h":127.54,"l":124.55,"n":100164,"o":124.8,"t":"2025-12-18T05:00:00Z","v":9489638,"vw":126.74162},{"c":124.42,"h":127.95,"l":124.33,"n":171874,"o":127.4,"t":"2025-12-19T05:00:00Z","v":140096313,"vw":124.727858},{"c":126.22,"h":126.66,"l":124.34,"n":96757,"o":125.88,"t":"2025-12-22T05:00:00Z","v":7926630,"vw":125.926632},{"c":126.6,"h":126.64,"l":125.14,"n":57799,"o":126.31,"t":"2025-12-23T05:00:00Z","v":5108236,"vw":126.228452},{"c":127.54,"h":127.71,"l":125.925,"n":26552,"o":126.59,"t":"2025-12-24T05:00:00Z","v":1653048,"vw":127.288527},{"c":128.94,"h":129.28,"l":127.105,"n":46981,"o":127.64,"t":"2025-12-26T05:00:00Z","v":3257521,"vw":128.765265},{"c":127.35,"h":129.1,"l":126.45,"n":60876,"o":128.91,"t":"2025-12-29T05:00:00Z","v":6207290,"vw":127.326372},{"c":125.81,"h":127.32,"l":125.7,"n":46405,"o":127.27,"t":"2025-12-30T05:00:00Z","v":3027248,"vw":126.071362},{"c":124.8,"h":126.05,"l":124.77,"n":39841,"o":125.85,"t":"2025-12-31T05:00:00Z","v":2675155,"vw":125.054748},{"c":126.44,"h":126.83,"l":124.84,"n":49843,"o":125.5,"t":"2026-01-02T05:00:00Z","v":4593684,"vw":126.295087},{"c":128.31,"h":128.71,"l":125.64,"n":66752,"o":125.75,"t":"2026-01-05T05:00:00Z","v":4736258,"vw":127.922745},{"c":128.87,"h":129.26,"l":127.48,"n":59397,"o":128.23,"t":"2026-01-06T05:00:00Z","v":4918252,"vw":128.625589},{"c":122.88,"h":129.75,"l":122.57,"n":96304,"o":128.98,"t":"2026-01-07T05:00:00Z","v":7868585,"vw":124.248276},{"c":124.65,"h":124.865,"l":121.78,"n":66103,"o":122.83,"t":"2026-01-08T05:00:00Z","v":6199103,"vw":124.23515},{"c":131.38,"h":131.55,"l":125.33,"n":73388,"o":125.51,"t":"2026-01-09T05:00:00Z","v":5649773,"vw":129.929732},{"c":131.38,"h":131.5,"l":130.12,"n":45662,"o":130.34,"t":"2026-01-12T05:00:00Z","v":3305517,"vw":131.077314},{"c":127.38,"h":130.7,"l":125.88,"n":66910,"o":127.88,"t":"2026-01-13T05:00:00Z","v":5623519,"vw":127.087413},{"c":121.89,"h":127.54,"l":121.32,"n":102721,"o":127.32,"t":"2026-01-14T05:00:00Z","v":7843794,"vw":122.584982},{"c":122.56,"h":124.6,"l":122.44,"n":69748,"o":123.54,"t":"2026-01-15T05:00:00Z","v":4762578,"vw":123.211761},{"c":122.97,"h":123.34,"l":121.78,"n":54218,"o":122.29,"t":"2026-01-16T05:00:00Z","v":4356448,"vw":122.753431},{"c":120.86,"h":121.66,"l":119.66,"n":53815,"o":119.82,"t":"2026-01-20T05:00:00Z","v":3652357,"vw":120.857467},{"c":121,"h":121.74,"l":118.605,"n":80848,"o":121.66,"t":"2026-01-21T05:00:00Z","v":6193717,"vw":120.410386},{"c":124.49,"h":124.68,"l":122.08,"n":60564,"o":122.85,"t":"2026-01-22T05:00:00Z","v":4606289,"vw":123.669118},{"c":122.84,"h":123.67,"l":121.37,"n":46822,"o":122.58,"t":"2026-01-23T05:00:00Z","v":3062405,"vw":122.663813},{"c":122.75,"h":124.15,"l":122.39,"n":41473,"o":123.56,"t":"2026-01-26T05:00:00Z","v":3087283,"vw":123.026165},{"c":123.68,"h":124.51,"l":122.88,"n":40158,"o":123.61,"t":"2026-01-27T05:00:00Z","v":2760128,"vw":123.678828},{"c":122.46,"h":122.83,"l":121.405,"n":53101,"o":121.98,"t":"2026-01-28T05:00:00Z","v":3422715,"vw":122.230921},{"c":123.68,"h":124.61,"l":121.34,"n":66477,"o":123.96,"t":"2026-01-29T05:00:00Z","v":5504775,"vw":123.372014},{"c":122.41,"h":123.3,"l":121.52,"n":50875,"o":122.21,"t":"2026-01-30T05:00:00Z","v":4783267,"vw":122.369375},{"c":124.6,"h":124.89,"l":121.75,"n":44299,"o":122.75,"t":"2026-02-02T05:00:00Z","v":3037411,"vw":124.23385},{"c":122.01,"h":128.21,"l":120.995,"n":92000,"o":124.55,"t":"2026-02-03T05:00:00Z","v":6505126,"vw":123.563449},{"c":122.96,"h":123.715,"l":121.108,"n":74078,"o":122.01,"t":"2026-02-04T05:00:00Z","v":5023494,"vw":122.454202},{"c":121.77,"h":123.26,"l":121.2,"n":55272,"o":121.44,"t":"2026-02-05T05:00:00Z","v":3832146,"vw":121.950141},{"c":127.13,"h":127.46,"l":123.33,"n":47791,"o":123.89,"t":"2026-02-06T05:00:00Z","v":3244294,"vw":126.127152},{"c":126.84,"h":127.615,"l":126.15,"n":45891,"o":126.5,"t":"2026-02-09T05:00:00Z","v":3088735,"vw":126.834492},{"c":129.15,"h":129.29,"l":126.05,"n":67343,"o":126.82,"t":"2026-02-10T05:00:00Z","v":4918848,"vw":128.007649},{"c":127.83,"h":129.85,"l":127.21,"n":55030,"o":129.735,"t":"2026-02-11T05:00:00Z","v":3494125,"vw":128.10033},{"c":122.85,"h":127.06,"l":120.64,"n":93317,"o":126.07,"t":"2026-02-12T05:00:00Z","v":6885478,"vw":123.214958},{"c":125.97,"h":126.3,"l":121.71,"n":61463,"o":121.95,"t":"2026-02-13T05:00:00Z","v":4190966,"vw":124.959228},{"c":122.02,"h":124.035,"l":120.29,"n":78959,"o":122.49,"t":"2026-02-17T05:00:00Z","v":6778952,"vw":122.134937},{"c":124.75,"h":124.92,"l":121.64,"n":85831,"o":123.48,"t":"2026-02-18T05:00:00Z","v":5666396,"vw":124.076986},{"c":125.49,"h":126.3,"l":121.2702,"n":81833,"o":121.65,"t":"2026-02-19T05:00:00Z","v":6011949,"vw":125.007983},{"c":124.04,"h":126.65,"l":123.56,"n":57705,"o":125.09,"t":"2026-02-20T05:00:00Z","v":4671251,"vw":124.628744},{"c":121.49,"h":123.91,"l":120.011,"n":63991,"o":122.47,"t":"2026-02-23T05:00:00Z","v":5018970,"vw":121.3466},{"c":122.66,"h":122.85,"l":119.88,"n":56503,"o":121.49,"t":"2026-02-24T05:00:00Z","v":4559198,"vw":121.987899},{"c":120.16,"h":124.27,"l":119.94,"n":57418,"o":123.02,"t":"2026-02-25T05:00:00Z","v":5090881,"vw":120.909782},{"c":121.14,"h":121.21,"l":118.48,"n":63923,"o":118.96,"t":"2026-02-26T05:00:00Z","v":5002104,"vw":120.156193},{"c":119.98,"h":120.44,"l":116.565,"n":71927,"o":118.65,"t":"2026-02-27T05:00:00Z","v":7275743,"vw":119.120774},{"c":117.72,"h":118.575,"l":115.5601,"n":60229,"o":116.83,"t":"2026-03-02T05:00:00Z","v":5597515,"vw":117.542714},{"c":113.55,"h":114.4,"l":111.45,"n":71603,"o":113.57,"t":"2026-03-03T05:00:00Z","v":8383798,"vw":113.314824},{"c":113.26,"h":114.69,"l":112.39,"n":62181,"o":114.34,"t":"2026-03-04T05:00:00Z","v":5140166,"vw":113.096862},{"c":111.1,"h":114.165,"l":109.95,"n":74838,"o":111.92,"t":"2026-03-05T05:00:00Z","v":5639120,"vw":111.429259},{"c":106.41,"h":108.17,"l":105.17,"n":75780,"o":108,"t":"2026-03-06T05:00:00Z","v":6058770,"vw":106.270024},{"c":106.46,"h":106.55,"l":101.88,"n":98784,"o":102.98,"t":"2026-03-09T04:00:00Z","v":8278947,"vw":104.121088},{"c":106.28,"h":107.98,"l":105.375,"n":87156,"o":106.59,"t":"2026-03-10T04:00:00Z","v":6414958,"vw":106.735998},{"c":104,"h":106.1,"l":103.36,"n":62530,"o":106.04,"t":"2026-03-11T04:00:00Z","v":4336400,"vw":104.23841},{"c":99.73,"h":102.45,"l":99.32,"n":84332,"o":102.19,"t":"2026-03-12T04:00:00Z","v":6275128,"vw":100.407248},{"c":99.82,"h":101.5,"l":99.1,"n":69318,"o":99.23,"t":"2026-03-13T04:00:00Z","v":6096539,"vw":99.895777},{"c":103.02,"h":103.16,"l":101.1,"n":93261,"o":101.32,"t":"2026-03-16T04:00:00Z","v":7833778,"vw":102.513416},{"c":104.93,"h":105.5,"l":103.88,"n":77379,"o":104.51,"t":"2026-03-17T04:00:00Z","v":5511564,"vw":104.749024},{"c":101.91,"h":104.495,"l":101.74,"n":59587,"o":104.05,"t":"2026-03-18T04:00:00Z","v":4778501,"vw":102.786669},{"c":101.02,"h":101.49,"l":99.03,"n":89805,"o":99.03,"t":"2026-03-19T04:00:00Z","v":5809926,"vw":100.557903},{"c":100.47,"h":102.215,"l":99.36,"n":61377,"o":102.06,"t":"2026-03-20T04:00:00Z","v":9818120,"vw":100.612724},{"c":104.42,"h":105.96,"l":103.362,"n":80395,"o":104.54,"t":"2026-03-23T04:00:00Z","v":5957676,"vw":104.601905},{"c":106.52,"h":107.55,"l":102.415,"n":92842,"o":103.02,"t":"2026-03-24T04:00:00Z","v":7792176,"vw":106.187275},{"c":106.05,"h":108.74,"l":105.095,"n":54363,"o":108.48,"t":"2026-03-25T04:00:00Z","v":4047552,"vw":106.450822},{"c":103.2,"h":106.2873,"l":103,"n":60753,"o":104.77,"t":"2026-03-26T04:00:00Z","v":4836312,"vw":104.070635},{"c":101.74,"h":102.46,"l":100.97,"n":66358,"o":101.81,"t":"2026-03-27T04:00:00Z","v":4926344,"vw":101.668146},{"c":101.91,"h":103.76,"l":100.9,"n":69878,"o":103.76,"t":"2026-03-30T04:00:00Z","v":5564117,"vw":101.967046},{"c":105.12,"h":106.35,"l":102.07,"n":70310,"o":103.49,"t":"2026-03-31T04:00:00Z","v":5756103,"vw":104.587978},{"c":106.2,"h":107.785,"l":105.565,"n":53601,"o":106.21,"t":"2026-04-01T04:00:00Z","v":3240727,"vw":106.672216},{"c":104.63,"h":107.71,"l":103.14,"n":62631,"o":103.3,"t":"2026-04-02T04:00:00Z","v":4781338,"vw":104.781009},{"c":106.33,"h":106.34,"l":103.97,"n":34767,"o":104.13,"t":"2026-04-06T04:00:00Z","v":1912689,"vw":105.688855},{"c":105.87,"h":106.36,"l":103.845,"n":63240,"o":104.31,"t":"2026-04-07T04:00:00Z","v":5884863,"vw":105.239416},{"c":113.82,"h":114.58,"l":112.68,"n":92242,"o":112.82,"t":"2026-04-08T04:00:00Z","v":6297083,"vw":113.646949},{"c":115.5,"h":116.29,"l":113.33,"n":61907,"o":113.4,"t":"2026-04-09T04:00:00Z","v":4242070,"vw":115.213555},{"c":117.89,"h":119.79,"l":116.29,"n":87080,"o":118.47,"t":"2026-04-10T04:00:00Z","v":6358211,"vw":117.985181},{"c":117.27,"h":117.55,"l":114.392,"n":71214,"o":115.64,"t":"2026-04-13T04:00:00Z","v":6452286,"vw":116.428886},{"c":117.41,"h":118.6,"l":117.38,"n":60219,"o":117.78,"t":"2026-04-14T04:00:00Z","v":4881881,"vw":117.8722},{"c":116.21,"h":117.81,"l":115.535,"n":63693,"o":117.81,"t":"2026-04-15T04:00:00Z","v":4058257,"vw":116.400239},{"c":114.36,"h":115.96,"l":113.92,"n":57085,"o":114.82,"t":"2026-04-16T04:00:00Z","v":3732590,"vw":114.624738},{"c":117.05,"h":120.54,"l":116.48,"n":67427,"o":117.48,"t":"2026-04-17T04:00:00Z","v":5132699,"vw":118.028234},{"c":118.56,"h":118.59,"l":116.01,"n":40873,"o":116.52,"t":"2026-04-20T04:00:00Z","v":2429414,"vw":117.974636},{"c":117.36,"h":119.7,"l":116.73,"n":40114,"o":118.79,"t":"2026-04-21T04:00:00Z","v":2495388,"vw":117.748008},{"c":116.09,"h":118.97,"l":115.52,"n":52146,"o":118.54,"t":"2026-04-22T04:00:00Z","v":3369109,"vw":116.45197},{"c":117.16,"h":118.05,"l":115,"n":45735,"o":115.86,"t":"2026-04-23T04:00:00Z","v":5606143,"vw":116.693175},{"c":118,"h":118.67,"l":114.7,"n":45261,"o":115.87,"t":"2026-04-24T04:00:00Z","v":2958372,"vw":117.605476},{"c":116.67,"h":117.95,"l":115.91,"n":52572,"o":116.72,"t":"2026-04-27T04:00:00Z","v":3148561,"vw":117.069185},{"c":114.44,"h":116.02,"l":113.5,"n":59192,"o":115.68,"t":"2026-04-28T04:00:00Z","v":4161398,"vw":114.519656},{"c":113.44,"h":115.68,"l":113.2,"n":66737,"o":114.96,"t":"2026-04-29T04:00:00Z","v":4808976,"vw":114.081732},{"c":118.42,"h":119.27,"l":115.025,"n":86997,"o":115.26,"t":"2026-04-30T04:00:00Z","v":8801885,"vw":117.962351},{"c":115.45,"h":118.515,"l":115.44,"n":59136,"o":117.88,"t":"2026-05-01T04:00:00Z","v":4004354,"vw":116.388247},{"c":110.8,"h":114.68,"l":110.08,"n":58489,"o":114.15,"t":"2026-05-04T04:00:00Z","v":4667987,"vw":111.317681},{"c":112.5,"h":114.18,"l":111.16,"n":49573,"o":111.87,"t":"2026-05-05T04:00:00Z","v":4011332,"vw":112.96409},{"c":114.91,"h":116.46,"l":114.36,"n":66998,"o":116.205,"t":"2026-05-06T04:00:00Z","v":5649765,"vw":115.175896},{"c":112.63,"h":116.99,"l":112.55,"n":56038,"o":116.58,"t":"2026-05-07T04:00:00Z","v":4504576,"vw":113.275377},{"c":113.76,"h":114,"l":112.36,"n":48558,"o":113.75,"t":"2026-05-08T04:00:00Z","v":5744625,"vw":113.431721},{"c":112.57,"h":114.44,"l":112.05,"n":36048,"o":113.75,"t":"2026-05-11T04:00:00Z","v":2950777,"vw":112.862169},{"c":111.39,"h":112.675,"l":110.14,"n":52060,"o":111.34,"t":"2026-05-12T04:00:00Z","v":5381164,"vw":111.172875},{"c":108.75,"h":111.515,"l":108.3,"n":51982,"o":109.72,"t":"2026-05-13T04:00:00Z","v":4915141,"vw":109.110991},{"c":107.63,"h":109.98,"l":107.57,"n":54776,"o":109.68,"t":"2026-05-14T04:00:00Z","v":3648605,"vw":108.035451},{"c":103.21,"h":106.46,"l":101.19,"n":63397,"o":104.92,"t":"2026-05-15T04:00:00Z","v":5802899,"vw":103.916666},{"c":103.39,"h":104.32,"l":102.42,"n":57690,"o":103.56,"t":"2026-05-18T04:00:00Z","v":5401794,"vw":103.267751},{"c":98.54,"h":102.98,"l":98.35,"n":77554,"o":102.18,"t":"2026-05-19T04:00:00Z","v":6243107,"vw":99.243827},{"c":101.45,"h":102.03,"l":97.8,"n":75948,"o":99.5,"t":"2026-05-20T04:00:00Z","v":9297729,"vw":100.903861},{"c":101.03,"h":101.81,"l":98.76,"n":80626,"o":100.24,"t":"2026-05-21T04:00:00Z","v":8529582,"vw":100.40324},{"c":100.37,"h":102.6,"l":99.54,"n":45526,"o":102.25,"t":"2026-05-22T04:00:00Z","v":3940478,"vw":100.559771},{"c":102.11,"h":102.56,"l":99,"n":51152,"o":99.95,"t":"2026-05-26T04:00:00Z","v":3807246,"vw":101.704964},{"c":106.25,"h":107.2,"l":103.85,"n":74626,"o":104.07,"t":"2026-05-27T04:00:00Z","v":6590346,"vw":106.198851},{"c":106.76,"h":107.04,"l":104.9447,"n":47263,"o":106,"t":"2026-05-28T04:00:00Z","v":3811880,"vw":106.427598},{"c":108.79,"h":111.11,"l":107.93,"n":71573,"o":108,"t":"2026-05-29T04:00:00Z","v":7441732,"vw":109.469192},{"c":106.75,"h":107.41,"l":104.19,"n":48358,"o":106.72,"t":"2026-06-01T04:00:00Z","v":3779531,"vw":106.404327},{"c":106.52,"h":108.0675,"l":105.54,"n":39052,"o":105.54,"t":"2026-06-02T04:00:00Z","v":3112862,"vw":106.66181},{"c":105.89,"h":106.64,"l":104.74,"n":52977,"o":105.36,"t":"2026-06-03T04:00:00Z","v":4525325,"vw":105.690301},{"c":106.57,"h":107.81,"l":105.7,"n":41042,"o":107.08,"t":"2026-06-04T04:00:00Z","v":2946292,"vw":106.668432},{"c":105.06,"h":107.055,"l":104.18,"n":43018,"o":106.16,"t":"2026-06-05T04:00:00Z","v":2971377,"vw":105.231629},{"c":101.53,"h":104.93,"l":101.51,"n":50673,"o":104.32,"t":"2026-06-08T04:00:00Z","v":3682875,"vw":102.168135},{"c":103.7,"h":104.43,"l":101.65,"n":54541,"o":103.08,"t":"2026-06-09T04:00:00Z","v":3400087,"vw":103.289148},{"c":99.98,"h":104.3931,"l":99.95,"n":55194,"o":103.68,"t":"2026-06-10T04:00:00Z","v":4015107,"vw":101.097637},{"c":104.83,"h":105.18,"l":100.125,"n":73848,"o":100.61,"t":"2026-06-11T04:00:00Z","v":6167058,"vw":102.503926},{"c":106.48,"h":107.31,"l":104.72,"n":58447,"o":106.94,"t":"2026-06-12T04:00:00Z","v":3860126,"vw":106.21858},{"c":109.59,"h":113.52,"l":109,"n":64517,"o":110,"t":"2026-06-15T04:00:00Z","v":5296205,"vw":110.558368},{"c":112.84,"h":113.28,"l":110.62,"n":73069,"o":110.62,"t":"2026-06-16T04:00:00Z","v":5298499,"vw":112.524348},{"c":109.41,"h":115.49,"l":108.945,"n":58273,"o":112.54,"t":"2026-06-17T04:00:00Z","v":6040894,"vw":112.31455},{"c":111.24,"h":113.71,"l":111.17,"n":58333,"o":111.175,"t":"2026-06-18T04:00:00Z","v":8305743,"vw":111.868635},{"c":111.25,"h":112.68,"l":106.22,"n":68133,"o":107.62,"t":"2026-06-22T04:00:00Z","v":6935187,"vw":110.816048},{"c":110.28,"h":111.8,"l":108.97,"n":53988,"o":109.63,"t":"2026-06-23T04:00:00Z","v":4993659,"vw":110.475888},{"c":112.02,"h":113.31,"l":110.08,"n":56711,"o":110.64,"t":"2026-06-24T04:00:00Z","v":5238223,"vw":112.072535},{"c":113.05,"h":116.9,"l":112.81,"n":50174,"o":113.29,"t":"2026-06-25T04:00:00Z","v":4300034,"vw":114.227114},{"c":112.32,"h":114.245,"l":110.74,"n":59492,"o":113.28,"t":"2026-06-26T04:00:00Z","v":6434684,"vw":112.44427},{"c":108.87,"h":110.51,"l":107.4125,"n":62795,"o":109.64,"t":"2026-06-29T04:00:00Z","v":5024509,"vw":108.553648},{"c":107,"h":109.9899,"l":106.63,"n":49827,"o":108.8,"t":"2026-06-30T04:00:00Z","v":3919869,"vw":107.325697},{"c":105.19,"h":108.15,"l":105.06,"n":51383,"o":106.41,"t":"2026-07-01T04:00:00Z","v":5619420,"vw":105.771664},{"c":107.53,"h":108.2,"l":106.0109,"n":48376,"o":106.7,"t":"2026-07-02T04:00:00Z","v":3854421,"vw":107.190458},{"c":107.58,"h":109.2099,"l":105.77,"n":47817,"o":108.37,"t":"2026-07-06T04:00:00Z","v":3867608,"vw":107.100148},{"c":106.21,"h":108.1099,"l":104.4,"n":43766,"o":107.41,"t":"2026-07-07T04:00:00Z","v":3339467,"vw":105.833375},{"c":102.95,"h":104.34,"l":102,"n":42820,"o":102.9,"t":"2026-07-08T04:00:00Z","v":3408229,"vw":103.002675},{"c":104.36,"h":104.675,"l":102.3,"n":39702,"o":102.68,"t":"2026-07-09T04:00:00Z","v":4532897,"vw":103.983261},{"c":104.71,"h":106.38,"l":104.025,"n":31415,"o":104.64,"t":"2026-07-10T04:00:00Z","v":1997202,"vw":105.05782},{"c":102.71,"h":105.29,"l":102.11,"n":34218,"o":103.82,"t":"2026-07-13T04:00:00Z","v":3168586,"vw":103.159653},{"c":103.91,"h":106,"l":103.13,"n":40746,"o":104.36,"t":"2026-07-14T04:00:00Z","v":3385088,"vw":104.08356},{"c":103.96,"h":106.22,"l":102.82,"n":38477,"o":103.42,"t":"2026-07-15T04:00:00Z","v":3796541,"vw":104.335279},{"c":105.59,"h":105.88,"l":103.58,"n":39325,"o":103.98,"t":"2026-07-16T04:00:00Z","v":2568740,"vw":105.202261},{"c":102.92,"h":105.71,"l":102.63,"n":39340,"o":103.56,"t":"2026-07-17T04:00:00Z","v":3068572,"vw":103.4111},{"c":99.95,"h":104.42,"l":99.56,"n":50579,"o":103.91,"t":"2026-07-20T04:00:00Z","v":4229797,"vw":100.327538},{"c":99.74,"h":101.015,"l":98.39,"n":46607,"o":100.55,"t":"2026-07-21T04:00:00Z","v":4100191,"vw":99.616991},{"c":100.06,"h":101.37,"l":99.71,"n":41508,"o":100.2,"t":"2026-07-22T04:00:00Z","v":3185916,"vw":100.195402},{"c":98.02,"h":100.11,"l":97.28,"n":67772,"o":99.01,"t":"2026-07-23T04:00:00Z","v":5698282,"vw":98.101039},{"c":99.87,"h":100.44,"l":97.42,"n":49721,"o":98.85,"t":"2026-07-24T04:00:00Z","v":2957052,"vw":99.708328},{"c":102.86,"h":103.465,"l":100.82,"n":52334,"o":102.01,"t":"2026-07-27T04:00:00Z","v":4117169,"vw":102.053198},{"c":103.4,"h":104.28,"l":102.135,"n":54525,"o":103.92,"t":"2026-07-28T04:00:00Z","v":4202220,"vw":103.362904},{"c":99.71,"h":102.8899,"l":99.33,"n":70310,"o":102.38,"t":"2026-07-29T04:00:00Z","v":4919622,"vw":100.546068},{"c":96,"h":102.25,"l":95.355,"n":78645,"o":102.08,"t":"2026-07-30T04:00:00Z","v":5623161,"vw":96.625752},{"c":95.01,"h":96.28,"l":94.115,"n":71146,"o":95.11,"t":"2026-07-31T04:00:00Z","v":7496673,"vw":95.162892},{"c":98.59,"h":98.7,"l":95.33,"n":66384,"o":96.45,"t":"2026-08-03T04:00:00Z","v":5064561,"vw":97.598071},{"c":98.84,"h":99.89,"l":97.695,"n":58900,"o":99.32,"t":"2026-08-04T04:00:00Z","v":4494150,"vw":98.876928},{"c":100,"h":100.9,"l":98.83,"n":56552,"o":99.23,"t":"2026-08-05T04:00:00Z","v":4297240,"vw":100.02281},{"c":97.66,"h":100.3266,"l":96.88,"n":58836,"o":99.09,"t":"2026-08-06T04:00:00Z","v":5698511,"vw":97.614304},{"c":100.48,"h":100.7,"l":97.32,"n":63115,"o":97.53,"t":"2026-08-07T04:00:00Z","v":6556012,"vw":100.055784},{"c":100.6,"h":101.33,"l":99.04,"n":46005,"o":100.21,"t":"2026-08-10T04:00:00Z","v":4090528,"vw":100.2497},{"c":101.29,"h":102.28,"l":100.42,"n":42639,"o":100.64,"t":"2026-08-11T04:00:00Z","v":3364277,"vw":101.172331},{"c":97.99,"h":101.41,"l":97.81,"n":46613,"o":101.29,"t":"2026-08-12T04:00:00Z","v":5513651,"vw":98.809864},{"c":97.7,"h":99.6699,"l":97.28,"n":43464,"o":98.62,"t":"2026-08-13T04:00:00Z","v":3606683,"vw":98.131359},{"c":97.15,"h":97.9999,"l":96.545,"n":49262,"o":97.74,"t":"2026-08-14T04:00:00Z","v":4332622,"vw":97.046079},{"c":96.05,"h":96.8,"l":95.22,"n":47049,"o":96.8,"t":"2026-08-17T04:00:00Z","v":4445663,"vw":95.94455},{"c":93.25,"h":96.8523,"l":93.11,"n":49752,"o":96,"t":"2026-08-18T04:00:00Z","v":3521336,"vw":93.745626},{"c":94.74,"h":96.1,"l":93.46,"n":48796,"o":93.925,"t":"2026-08-19T04:00:00Z","v":4013184,"vw":94.78996},{"c":93.09,"h":94.37,"l":92.52,"n":52741,"o":93.64,"t":"2026-08-20T04:00:00Z","v":5709593,"vw":93.362265},{"c":95.07,"h":95.61,"l":93.57,"n":42722,"o":94.2,"t":"2026-08-21T04:00:00Z","v":3154242,"vw":94.901471},{"c":95.79,"h":96.36,"l":95.025,"n":55975,"o":95.39,"t":"2026-08-24T04:00:00Z","v":3909236,"vw":95.65566},{"c":96.2,"h":97.91,"l":94.63,"n":41594,"o":97.88,"t":"2026-08-25T04:00:00Z","v":2978384,"vw":95.949533},{"c":97.05,"h":98.19,"l":96.64,"n":44494,"o":96.98,"t":"2026-08-26T04:00:00Z","v":3614965,"vw":97.322928},{"c":95.58,"h":97.4299,"l":95.09,"n":44523,"o":96.25,"t":"2026-08-27T04:00:00Z","v":4582334,"vw":95.847959},{"c":95.86,"h":96.87,"l":94.81,"n":39740,"o":96.1,"t":"2026-08-28T04:00:00Z","v":3341875,"vw":95.625905},{"c":94.29,"h":95.29,"l":94.04,"n":46271,"o":94.87,"t":"2026-08-31T04:00:00Z","v":5387418,"vw":94.397372},{"c":91.2,"h":94.28,"l":91.01,"n":56367,"o":93.44,"t":"2026-09-01T04:00:00Z","v":6081766,"vw":91.618925},{"c":92.67,"h":93.07,"l":90.21,"n":64176,"o":91.05,"t":"2026-09-02T04:00:00Z","v":5460980,"vw":92.469443},{"c":92.04,"h":94.1399,"l":91.25,"n":51544,"o":93.79,"t":"2026-09-03T04:00:00Z","v":4187979,"vw":92.277531},{"c":94.26,"h":94.72,"l":91.57,"n":50181,"o":91.57,"t":"2026-09-04T04:00:00Z","v":3894047,"vw":93.888172},{"c":90.61,"h":93.5,"l":90.53,"n":59822,"o":92.79,"t":"2026-09-08T04:00:00Z","v":6263361,"vw":91.604113},{"c":89.35,"h":91.33,"l":89.28,"n":45337,"o":89.9,"t":"2026-09-09T04:00:00Z","v":3418373,"vw":89.872785},{"c":87.66,"h":88.68,"l":86.84,"n":59937,"o":88.25,"t":"2026-09-10T04:00:00Z","v":4738426,"vw":87.528782},{"c":88.55,"h":89.55,"l":88.3225,"n":48853,"o":89.36,"t":"2026-09-11T04:00:00Z","v":4311305,"vw":88.733004},{"c":88.98,"h":89.23,"l":87.07,"n":53010,"o":87.29,"t":"2026-09-14T04:00:00Z","v":4367940,"vw":88.663888},{"c":87.69,"h":89.5199,"l":87.52,"n":48163,"o":88.77,"t":"2026-09-15T04:00:00Z","v":4725288,"vw":88.000113},{"c":86.7,"h":89.16,"l":85.91,"n":55730,"o":87.79,"t":"2026-09-16T04:00:00Z","v":4688647,"vw":87.668427},{"c":86.7,"h":88.95,"l":85.465,"n":53121,"o":88.5,"t":"2026-09-17T04:00:00Z","v":5136475,"vw":86.630351},{"c":86.15,"h":86.46,"l":85.59,"n":51500,"o":85.79,"t":"2026-09-18T04:00:00Z","v":7014985,"vw":86.038659},{"c":87.14,"h":87.31,"l":85.68,"n":49569,"o":86.82,"t":"2026-09-21T04:00:00Z","v":4075790,"vw":86.796303},{"c":88.04,"h":88.9499,"l":86.9,"n":49275,"o":88.1,"t":"2026-09-22T04:00:00Z","v":4556658,"vw":87.820799},{"c":85.23,"h":87,"l":85.05,"n":66713,"o":86.59,"t":"2026-09-23T04:00:00Z","v":5035365,"vw":85.57888},{"c":83.96,"h":85.1492,"l":83.48,"n":73069,"o":84.64,"t":"2026-09-24T04:00:00Z","v":7404747,"vw":84.020541},{"c":85.04,"h":85.84,"l":83.56,"n":50985,"o":83.94,"t":"2026-09-25T04:00:00Z","v":5197290,"vw":84.976546},{"c":83.75,"h":85.6945,"l":82.17,"n":79991,"o":83.56,"t":"2026-09-28T04:00:00Z","v":8095698,"vw":83.553405},{"c":84.53,"h":84.78,"l":83.06,"n":96009,"o":84.48,"t":"2026-09-29T04:00:00Z","v":9427971,"vw":83.934684},{"c":82.8,"h":85.28,"l":82.65,"n":75867,"o":85.04,"t":"2026-09-30T04:00:00Z","v":8663959,"vw":83.31978},{"c":81.7,"h":83.3285,"l":80.81,"n":67393,"o":82.15,"t":"2026-10-01T04:00:00Z","v":5573082,"vw":81.691557},{"c":81.94,"h":83.07,"l":81.45,"n":55104,"o":82.39,"t":"2026-10-02T04:00:00Z","v":5441800,"vw":82.11215},{"c":82.65,"h":82.95,"l":80.13,"n":45589,"o":81.29,"t":"2026-10-05T04:00:00Z","v":3940375,"vw":82.114047},{"c":83.6,"h":84.14,"l":82.7,"n":49173,"o":83.09,"t":"2026-10-06T04:00:00Z","v":4429105,"vw":83.546217},{"c":81.46,"h":83.195,"l":80.66,"n":49333,"o":82.83,"t":"2026-10-07T04:00:00Z","v":4176281,"vw":81.326118},{"c":81.88,"h":81.93,"l":80.35,"n":58512,"o":80.77,"t":"2026-10-08T04:00:00Z","v":8797965,"vw":81.625523},{"c":81.54,"h":82.6099,"l":81.01,"n":39360,"o":81.99,"t":"2026-10-09T04:00:00Z","v":2638394,"vw":81.615199},{"c":81.05,"h":82.18,"l":80.5,"n":37793,"o":80.52,"t":"2026-10-12T04:00:00Z","v":3149972,"vw":81.276633},{"c":80.14,"h":81.9699,"l":79.95,"n":50074,"o":81.44,"t":"2026-10-13T04:00:00Z","v":4858828,"vw":80.380702},{"c":79.2,"h":80.25,"l":78.62,"n":50912,"o":79.58,"t":"2026-10-14T04:00:00Z","v":5241492,"vw":79.25939},{"c":82.32,"h":82.41,"l":80.335,"n":72401,"o":80.64,"t":"2026-10-15T04:00:00Z","v":7925788,"vw":82.010926},{"c":83.63,"h":85.1,"l":82.99,"n":74692,"o":83.4,"t":"2026-10-16T04:00:00Z","v":7700366,"vw":83.678689},{"c":83.18,"h":84.0199,"l":82.42,"n":58896,"o":83.55,"t":"2026-10-19T04:00:00Z","v":3534281,"vw":83.046925},{"c":85.22,"h":85.85,"l":82.75,"n":62932,"o":82.96,"t":"2026-10-20T04:00:00Z","v":5833300,"vw":84.885238},{"c":85.97,"h":86.33,"l":84.83,"n":32572,"o":86.03,"t":"2026-10-21T04:00:00Z","v":1971206,"vw":85.5222}],"volatilityBars":[{"c":80.56,"h":80.56,"l":80.55,"n":9,"o":80.55,"t":"2026-10-14T11:00:00Z","v":1850,"vw":80.557263},{"c":79.22,"h":80.13,"l":79.22,"n":20,"o":79.97,"t":"2026-10-14T12:30:00Z","v":1349,"vw":79.872316},{"c":79.45,"h":79.45,"l":79.21,"n":6,"o":79.21,"t":"2026-10-14T12:45:00Z","v":1512,"vw":79.240667},{"c":79.935,"h":80.14,"l":79.58,"n":1460,"o":79.58,"t":"2026-10-14T13:30:00Z","v":193160,"vw":79.734246},{"c":79.93,"h":80.25,"l":79.84,"n":1648,"o":79.9,"t":"2026-10-14T13:45:00Z","v":200430,"vw":80.022288},{"c":79.55,"h":80,"l":79.5,"n":2065,"o":79.81,"t":"2026-10-14T14:00:00Z","v":412739,"vw":79.823815},{"c":79.515,"h":79.655,"l":79.42,"n":1437,"o":79.55,"t":"2026-10-14T14:15:00Z","v":71615,"vw":79.554951},{"c":79.71,"h":79.815,"l":79.49,"n":1378,"o":79.52,"t":"2026-10-14T14:30:00Z","v":104827,"vw":79.634498},{"c":79.18,"h":79.66,"l":79.15,"n":1524,"o":79.65,"t":"2026-10-14T14:45:00Z","v":69163,"vw":79.392377},{"c":78.92,"h":79.22,"l":78.9,"n":1794,"o":79.19,"t":"2026-10-14T15:00:00Z","v":104159,"vw":79.067822},{"c":79.055,"h":79.144,"l":78.87,"n":1828,"o":78.9,"t":"2026-10-14T15:15:00Z","v":181418,"vw":79.019905},{"c":78.865,"h":79.14,"l":78.81,"n":1576,"o":79.05,"t":"2026-10-14T15:30:00Z","v":145624,"vw":79.026495},{"c":78.715,"h":78.94,"l":78.7,"n":1212,"o":78.9,"t":"2026-10-14T15:45:00Z","v":60154,"vw":78.813747},{"c":78.744,"h":78.975,"l":78.695,"n":1720,"o":78.7,"t":"2026-10-14T16:00:00Z","v":202752,"vw":78.835052},{"c":78.6875,"h":78.7976,"l":78.62,"n":1557,"o":78.76,"t":"2026-10-14T16:15:00Z","v":86994,"vw":78.706647},{"c":78.93,"h":79.09,"l":78.645,"n":1607,"o":78.67,"t":"2026-10-14T16:30:00Z","v":287596,"vw":78.816782},{"c":79.095,"h":79.1,"l":78.78,"n":1240,"o":78.94,"t":"2026-10-14T16:45:00Z","v":111136,"vw":78.877969},{"c":79.14,"h":79.2,"l":79.01,"n":1573,"o":79.11,"t":"2026-10-14T17:00:00Z","v":194999,"vw":79.120408},{"c":78.98,"h":79.25,"l":78.9,"n":1642,"o":79.13,"t":"2026-10-14T17:15:00Z","v":109605,"vw":79.121182},{"c":79.03,"h":79.085,"l":78.91,"n":1362,"o":78.97,"t":"2026-10-14T17:30:00Z","v":128007,"vw":78.961136},{"c":79,"h":79.05,"l":78.88,"n":1384,"o":79.03,"t":"2026-10-14T17:45:00Z","v":118325,"vw":78.957026},{"c":78.91,"h":79.02,"l":78.8,"n":1719,"o":78.99,"t":"2026-10-14T18:00:00Z","v":77286,"vw":78.918981},{"c":79.25,"h":79.255,"l":78.88,"n":1298,"o":78.91,"t":"2026-10-14T18:15:00Z","v":67088,"vw":79.094732},{"c":79.31,"h":79.35,"l":79.19,"n":1316,"o":79.25,"t":"2026-10-14T18:30:00Z","v":75274,"vw":79.277081},{"c":79.46,"h":79.46,"l":79.23,"n":1740,"o":79.28,"t":"2026-10-14T18:45:00Z","v":92890,"vw":79.330209},{"c":79.44,"h":79.53,"l":79.34,"n":1620,"o":79.46,"t":"2026-10-14T19:00:00Z","v":77441,"vw":79.435826},{"c":79.31,"h":79.56,"l":79.28,"n":2154,"o":79.45,"t":"2026-10-14T19:15:00Z","v":114521,"vw":79.431564},{"c":79.46,"h":79.48,"l":79.26,"n":2882,"o":79.3,"t":"2026-10-14T19:30:00Z","v":150371,"vw":79.360745},{"c":79.2,"h":79.45,"l":79.145,"n":9709,"o":79.45,"t":"2026-10-14T19:45:00Z","v":723690,"vw":79.295816},{"c":79.2,"h":79.21,"l":79.2,"n":94,"o":79.21,"t":"2026-10-14T20:00:00Z","v":1023704,"vw":79.200004},{"c":79.1,"h":79.1,"l":79.1,"n":1,"o":79.1,"t":"2026-10-14T20:30:00Z","v":500,"vw":79.1},{"c":80.67,"h":80.67,"l":80.67,"n":2,"o":80.67,"t":"2026-10-15T08:15:00Z","v":200,"vw":80.67},{"c":79.62,"h":79.62,"l":79.62,"n":2,"o":79.62,"t":"2026-10-15T10:00:00Z","v":300,"vw":79.62},{"c":79.69,"h":79.69,"l":79.69,"n":2,"o":79.69,"t":"2026-10-15T10:15:00Z","v":200,"vw":79.69},{"c":79.85,"h":79.85,"l":79.85,"n":12,"o":79.85,"t":"2026-10-15T12:30:00Z","v":433,"vw":79.85},{"c":81.44,"h":81.44,"l":81.44,"n":7,"o":81.44,"t":"2026-10-15T13:15:00Z","v":225,"vw":81.44},{"c":80.465,"h":81.36,"l":80.37,"n":2279,"o":80.64,"t":"2026-10-15T13:30:00Z","v":426956,"vw":80.727946},{"c":81.16,"h":81.35,"l":80.335,"n":3063,"o":80.45,"t":"2026-10-15T13:45:00Z","v":196219,"vw":81.085037},{"c":82.16,"h":82.16,"l":81.15,"n":2787,"o":81.21,"t":"2026-10-15T14:00:00Z","v":325336,"vw":81.49215},{"c":81.78,"h":82.24,"l":81.7218,"n":3267,"o":82.14,"t":"2026-10-15T14:15:00Z","v":361260,"vw":82.050341},{"c":82.2,"h":82.295,"l":81.85,"n":2445,"o":81.86,"t":"2026-10-15T14:30:00Z","v":281823,"vw":82.097188},{"c":82,"h":82.22,"l":81.86,"n":2597,"o":82.195,"t":"2026-10-15T14:45:00Z","v":147304,"vw":81.999841},{"c":82.32,"h":82.41,"l":82,"n":3429,"o":82,"t":"2026-10-15T15:00:00Z","v":322310,"vw":82.270558},{"c":82.22,"h":82.39,"l":82.14,"n":1972,"o":82.32,"t":"2026-10-15T15:15:00Z","v":120959,"vw":82.296986},{"c":81.765,"h":82.22,"l":81.72,"n":1946,"o":82.22,"t":"2026-10-15T15:30:00Z","v":78981,"vw":81.941795},{"c":81.715,"h":81.875,"l":81.63,"n":1892,"o":81.77,"t":"2026-10-15T15:45:00Z","v":114476,"vw":81.748147},{"c":81.28,"h":81.93,"l":81.24,"n":2332,"o":81.7389,"t":"2026-10-15T16:00:00Z","v":129577,"vw":81.655383},{"c":81.835,"h":81.85,"l":81.28,"n":1510,"o":81.28,"t":"2026-10-15T16:15:00Z","v":78804,"vw":81.610354},{"c":81.86,"h":81.905,"l":81.66,"n":1351,"o":81.835,"t":"2026-10-15T16:30:00Z","v":57798,"vw":81.784566},{"c":81.805,"h":81.89,"l":81.735,"n":1396,"o":81.8516,"t":"2026-10-15T16:45:00Z","v":58527,"vw":81.812183},{"c":81.785,"h":82.01,"l":81.78,"n":1648,"o":81.82,"t":"2026-10-15T17:00:00Z","v":76375,"vw":81.932497},{"c":81.76,"h":81.8679,"l":81.71,"n":1469,"o":81.785,"t":"2026-10-15T17:15:00Z","v":56130,"vw":81.789401},{"c":82.1,"h":82.11,"l":81.72,"n":1784,"o":81.745,"t":"2026-10-15T17:30:00Z","v":103890,"vw":81.984175},{"c":81.99,"h":82.1393,"l":81.91,"n":1768,"o":82.1,"t":"2026-10-15T17:45:00Z","v":112529,"vw":82.002724},{"c":82,"h":82.06,"l":81.84,"n":2475,"o":81.97,"t":"2026-10-15T18:00:00Z","v":152122,"vw":81.957284},{"c":82.115,"h":82.115,"l":81.97,"n":1957,"o":82,"t":"2026-10-15T18:15:00Z","v":118756,"vw":82.026728},{"c":81.945,"h":82.16,"l":81.82,"n":2170,"o":82.12,"t":"2026-10-15T18:30:00Z","v":124789,"vw":81.996061},{"c":82.06,"h":82.08,"l":81.9,"n":2001,"o":81.93,"t":"2026-10-15T18:45:00Z","v":87528,"vw":81.978143},{"c":82.07,"h":82.14,"l":82.01,"n":2765,"o":82.06,"t":"2026-10-15T19:00:00Z","v":196035,"vw":82.100888},{"c":81.87,"h":82.08,"l":81.86,"n":2721,"o":82.065,"t":"2026-10-15T19:15:00Z","v":119486,"vw":81.953642},{"c":82.16,"h":82.16,"l":81.85,"n":4342,"o":81.85,"t":"2026-10-15T19:30:00Z","v":327457,"vw":82.07117},{"c":82.31,"h":82.37,"l":81.91,"n":14661,"o":82.15,"t":"2026-10-15T19:45:00Z","v":1329080,"vw":82.139583},{"c":82.32,"h":82.32,"l":82.307,"n":95,"o":82.307,"t":"2026-10-15T20:00:00Z","v":2198843,"vw":82.319999},{"c":82.36,"h":82.37,"l":82.36,"n":3,"o":82.37,"t":"2026-10-15T20:45:00Z","v":234,"vw":82.365},{"c":82,"h":82.4,"l":82,"n":6,"o":82.4,"t":"2026-10-15T23:00:00Z","v":700,"vw":82.335715},{"c":82.99,"h":82.99,"l":82.9,"n":9,"o":82.9,"t":"2026-10-16T11:30:00Z","v":600,"vw":82.918},{"c":83.093,"h":83.093,"l":83.093,"n":1,"o":83.093,"t":"2026-10-16T11:45:00Z","v":100,"vw":83.093},{"c":82.9,"h":82.9,"l":82.9,"n":2,"o":82.9,"t":"2026-10-16T12:15:00Z","v":101,"vw":82.9},{"c":82.93,"h":83.15,"l":82.91,"n":9,"o":83.15,"t":"2026-10-16T12:30:00Z","v":1249,"vw":83.012359},{"c":82.9,"h":82.95,"l":82.9,"n":7,"o":82.95,"t":"2026-10-16T12:45:00Z","v":900,"vw":82.906742},{"c":83.16,"h":83.16,"l":83.14,"n":7,"o":83.14,"t":"2026-10-16T13:00:00Z","v":388,"vw":83.15},{"c":83.72,"h":83.72,"l":83.15,"n":11,"o":83.15,"t":"2026-10-16T13:15:00Z","v":622,"vw":83.446371},{"c":84.16,"h":84.302,"l":83.18,"n":1951,"o":83.4,"t":"2026-10-16T13:30:00Z","v":407897,"vw":83.523936},{"c":84.755,"h":84.96,"l":84.14,"n":2700,"o":84.14,"t":"2026-10-16T13:45:00Z","v":198975,"vw":84.570749},{"c":84.045,"h":85.1,"l":84,"n":3269,"o":84.74,"t":"2026-10-16T14:00:00Z","v":265508,"vw":84.427775},{"c":84.4,"h":84.5198,"l":83.86,"n":2516,"o":84.07,"t":"2026-10-16T14:15:00Z","v":239801,"vw":84.181587},{"c":83.77,"h":84.52,"l":83.77,"n":2111,"o":84.4,"t":"2026-10-16T14:30:00Z","v":120322,"vw":84.14922},{"c":84.195,"h":84.26,"l":83.77,"n":1912,"o":83.775,"t":"2026-10-16T14:45:00Z","v":127394,"vw":83.99977},{"c":84.14,"h":84.3,"l":84.025,"n":2354,"o":84.2,"t":"2026-10-16T15:00:00Z","v":121002,"vw":84.174676},{"c":84.08,"h":84.19,"l":83.82,"n":2844,"o":84.13,"t":"2026-10-16T15:15:00Z","v":175848,"vw":83.992181},{"c":83.81,"h":84.13,"l":83.81,"n":3282,"o":84.08,"t":"2026-10-16T15:30:00Z","v":300178,"vw":83.997882},{"c":83.79,"h":84.03,"l":83.68,"n":2374,"o":83.83,"t":"2026-10-16T15:45:00Z","v":215580,"vw":83.87469},{"c":83.9,"h":84.1,"l":83.745,"n":3565,"o":83.77,"t":"2026-10-16T16:00:00Z","v":439053,"vw":83.904914},{"c":83.76,"h":84.015,"l":83.73,"n":1982,"o":83.93,"t":"2026-10-16T16:15:00Z","v":187105,"vw":83.866479},{"c":83.66,"h":83.795,"l":83.61,"n":1468,"o":83.72,"t":"2026-10-16T16:30:00Z","v":71748,"vw":83.702455},{"c":83.65,"h":83.73,"l":83.54,"n":2004,"o":83.66,"t":"2026-10-16T16:45:00Z","v":149119,"vw":83.633917},{"c":83.11,"h":83.655,"l":83.11,"n":1656,"o":83.655,"t":"2026-10-16T17:00:00Z","v":149184,"vw":83.417189},{"c":83.31,"h":83.36,"l":82.99,"n":2129,"o":83.07,"t":"2026-10-16T17:15:00Z","v":151933,"vw":83.251385},{"c":83.53,"h":83.635,"l":83.245,"n":2051,"o":83.31,"t":"2026-10-16T17:30:00Z","v":214972,"vw":83.363584},{"c":83.32,"h":83.65,"l":83.32,"n":2400,"o":83.56,"t":"2026-10-16T17:45:00Z","v":288431,"vw":83.576235},{"c":83.335,"h":83.515,"l":83.2,"n":2072,"o":83.345,"t":"2026-10-16T18:00:00Z","v":93263,"vw":83.386138},{"c":83.28,"h":83.41,"l":83.16,"n":2385,"o":83.32,"t":"2026-10-16T18:15:00Z","v":249390,"vw":83.307273},{"c":83.28,"h":83.36,"l":83.1,"n":1732,"o":83.275,"t":"2026-10-16T18:30:00Z","v":189370,"vw":83.249361},{"c":83.38,"h":83.39,"l":83.19,"n":2127,"o":83.28,"t":"2026-10-16T18:45:00Z","v":184081,"vw":83.28515},{"c":83.42,"h":83.62,"l":83.255,"n":4703,"o":83.36,"t":"2026-10-16T19:00:00Z","v":348711,"vw":83.460319},{"c":83.52,"h":83.5225,"l":83.26,"n":3507,"o":83.42,"t":"2026-10-16T19:15:00Z","v":197726,"vw":83.38355},{"c":83.425,"h":83.615,"l":83.37,"n":4608,"o":83.519,"t":"2026-10-16T19:30:00Z","v":378708,"vw":83.470041},{"c":83.645,"h":83.695,"l":83.385,"n":10755,"o":83.43,"t":"2026-10-16T19:45:00Z","v":843606,"vw":83.560429},{"c":83.63,"h":83.63,"l":83.63,"n":86,"o":83.63,"t":"2026-10-16T20:00:00Z","v":1381967,"vw":83.63},{"c":83.63,"h":83.63,"l":83.63,"n":1,"o":83.63,"t":"2026-10-16T20:15:00Z","v":569,"vw":83.63},{"c":83.6472,"h":83.6472,"l":82.77,"n":2,"o":82.77,"t":"2026-10-16T21:00:00Z","v":350,"vw":83.145943},{"c":83.89,"h":84,"l":83.89,"n":4,"o":84,"t":"2026-10-19T08:00:00Z","v":475,"vw":83.972326},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-19T08:45:00Z","v":176,"vw":84},{"c":83.99,"h":83.99,"l":83.97,"n":6,"o":83.97,"t":"2026-10-19T10:00:00Z","v":242,"vw":83.98},{"c":84,"h":84,"l":84,"n":2,"o":84,"t":"2026-10-19T11:00:00Z","v":137,"vw":84},{"c":84.2,"h":84.2,"l":84.2,"n":5,"o":84.2,"t":"2026-10-19T11:15:00Z","v":367,"vw":84.2},{"c":83,"h":83.64,"l":83,"n":2,"o":83.64,"t":"2026-10-19T11:45:00Z","v":200,"vw":83.32},{"c":83.79,"h":83.79,"l":83.79,"n":5,"o":83.79,"t":"2026-10-19T12:30:00Z","v":129,"vw":83.79},{"c":82.74,"h":84.0199,"l":82.74,"n":1396,"o":83.55,"t":"2026-10-19T13:30:00Z","v":222753,"vw":83.314328},{"c":82.5999,"h":82.775,"l":82.42,"n":1371,"o":82.765,"t":"2026-10-19T13:45:00Z","v":153117,"vw":82.514888},{"c":82.98,"h":83.1,"l":82.4201,"n":1706,"o":82.59,"t":"2026-10-19T14:00:00Z","v":159577,"vw":82.899235},{"c":83.035,"h":83.34,"l":82.99,"n":1759,"o":83.03,"t":"2026-10-19T14:15:00Z","v":98563,"vw":83.134772},{"c":82.9001,"h":83.13,"l":82.735,"n":1817,"o":83.035,"t":"2026-10-19T14:30:00Z","v":84144,"vw":82.933507},{"c":82.755,"h":83.05,"l":82.66,"n":1668,"o":82.94,"t":"2026-10-19T14:45:00Z","v":77905,"vw":82.819097},{"c":83.155,"h":83.26,"l":82.78,"n":1829,"o":82.8,"t":"2026-10-19T15:00:00Z","v":178236,"vw":83.072618},{"c":83.27,"h":83.53,"l":83.2,"n":1680,"o":83.2,"t":"2026-10-19T15:15:00Z","v":80589,"vw":83.322685},{"c":83.19,"h":83.3,"l":83.045,"n":2243,"o":83.3,"t":"2026-10-19T15:30:00Z","v":115606,"vw":83.106123},{"c":82.97,"h":83.19,"l":82.96,"n":2186,"o":83.16,"t":"2026-10-19T15:45:00Z","v":82361,"vw":83.064499},{"c":82.69,"h":82.94,"l":82.645,"n":2038,"o":82.94,"t":"2026-10-19T16:00:00Z","v":71470,"vw":82.733975},{"c":82.645,"h":82.75,"l":82.57,"n":1490,"o":82.655,"t":"2026-10-19T16:15:00Z","v":39532,"vw":82.653208},{"c":82.615,"h":82.6425,"l":82.45,"n":1636,"o":82.63,"t":"2026-10-19T16:30:00Z","v":48719,"vw":82.549194},{"c":82.725,"h":82.755,"l":82.59,"n":1567,"o":82.62,"t":"2026-10-19T16:45:00Z","v":50680,"vw":82.669291},{"c":82.61,"h":82.755,"l":82.575,"n":1760,"o":82.71,"t":"2026-10-19T17:00:00Z","v":71262,"vw":82.676111},{"c":82.68,"h":82.73,"l":82.54,"n":1688,"o":82.59,"t":"2026-10-19T17:15:00Z","v":82009,"vw":82.659289},{"c":82.815,"h":82.86,"l":82.665,"n":2414,"o":82.68,"t":"2026-10-19T17:30:00Z","v":120882,"vw":82.736235},{"c":82.81,"h":82.87,"l":82.74,"n":1670,"o":82.8,"t":"2026-10-19T17:45:00Z","v":55427,"vw":82.805664},{"c":83.06,"h":83.06,"l":82.79,"n":1959,"o":82.84,"t":"2026-10-19T18:00:00Z","v":106222,"vw":82.884357},{"c":83.14,"h":83.26,"l":83.05,"n":2201,"o":83.05,"t":"2026-10-19T18:15:00Z","v":82872,"vw":83.17942},{"c":83.11,"h":83.28,"l":83.085,"n":2092,"o":83.13,"t":"2026-10-19T18:30:00Z","v":68527,"vw":83.164142},{"c":82.925,"h":83.21,"l":82.895,"n":2302,"o":83.13,"t":"2026-10-19T18:45:00Z","v":69458,"vw":83.054245},{"c":83.125,"h":83.17,"l":82.95,"n":2631,"o":82.95,"t":"2026-10-19T19:00:00Z","v":113679,"vw":83.066902},{"c":83.155,"h":83.3,"l":83.0901,"n":3300,"o":83.14,"t":"2026-10-19T19:15:00Z","v":153287,"vw":83.180103},{"c":83.19,"h":83.22,"l":83.05,"n":3315,"o":83.155,"t":"2026-10-19T19:30:00Z","v":125980,"vw":83.126677},{"c":83.19,"h":83.295,"l":83.095,"n":8969,"o":83.185,"t":"2026-10-19T19:45:00Z","v":458454,"vw":83.19911},{"c":83.28,"h":83.29,"l":83.18,"n":104,"o":83.18,"t":"2026-10-19T20:00:00Z","v":558925,"vw":83.180096},{"c":83.0677,"h":83.37,"l":82.75,"n":2121,"o":82.96,"t":"2026-10-20T13:30:00Z","v":329987,"vw":83.02162},{"c":83.595,"h":83.69,"l":83.0229,"n":1480,"o":83.06,"t":"2026-10-20T13:45:00Z","v":65873,"vw":83.397856},{"c":83.055,"h":83.7,"l":82.8975,"n":2371,"o":83.5,"t":"2026-10-20T14:00:00Z","v":173699,"vw":83.161146},{"c":84.15,"h":84.15,"l":82.89,"n":2680,"o":83.055,"t":"2026-10-20T14:15:00Z","v":177766,"vw":83.387635},{"c":84.555,"h":84.57,"l":83.955,"n":3015,"o":84.2,"t":"2026-10-20T14:30:00Z","v":190350,"vw":84.254273},{"c":84.93,"h":85.205,"l":84.39,"n":2574,"o":84.61,"t":"2026-10-20T14:45:00Z","v":217096,"vw":84.829113},{"c":84.935,"h":85.47,"l":84.71,"n":2910,"o":84.89,"t":"2026-10-20T15:00:00Z","v":168601,"vw":85.031023},{"c":84.87,"h":85.24,"l":84.865,"n":2163,"o":84.935,"t":"2026-10-20T15:15:00Z","v":131829,"vw":85.049604},{"c":85.22,"h":85.31,"l":84.7,"n":2561,"o":84.92,"t":"2026-10-20T15:30:00Z","v":153789,"vw":84.994777},{"c":84.975,"h":85.25,"l":84.935,"n":1872,"o":85.24,"t":"2026-10-20T15:45:00Z","v":113321,"vw":85.102806},{"c":84.92,"h":85.0499,"l":84.8,"n":1456,"o":84.99,"t":"2026-10-20T16:00:00Z","v":78562,"vw":84.954943},{"c":84.855,"h":84.935,"l":84.65,"n":1341,"o":84.92,"t":"2026-10-20T16:15:00Z","v":81356,"vw":84.746687},{"c":84.8,"h":84.9,"l":84.73,"n":1478,"o":84.87,"t":"2026-10-20T16:30:00Z","v":80483,"vw":84.810922},{"c":84.78,"h":84.995,"l":84.74,"n":2087,"o":84.83,"t":"2026-10-20T16:45:00Z","v":119338,"vw":84.871387},{"c":84.765,"h":84.86,"l":84.61,"n":1692,"o":84.79,"t":"2026-10-20T17:00:00Z","v":119560,"vw":84.741759},{"c":84.9,"h":84.945,"l":84.64,"n":1681,"o":84.765,"t":"2026-10-20T17:15:00Z","v":107649,"vw":84.791701},{"c":85.32,"h":85.32,"l":84.905,"n":2835,"o":84.91,"t":"2026-10-20T17:30:00Z","v":283653,"vw":85.17473},{"c":85.35,"h":85.47,"l":85.28,"n":1747,"o":85.33,"t":"2026-10-20T17:45:00Z","v":87724,"vw":85.356077},{"c":85.46,"h":85.495,"l":85.25,"n":2506,"o":85.36,"t":"2026-10-20T18:00:00Z","v":158848,"vw":85.372125},{"c":85.66,"h":85.675,"l":85.48,"n":2077,"o":85.48,"t":"2026-10-20T18:15:00Z","v":149915,"vw":85.560535},{"c":85.64,"h":85.79,"l":85.56,"n":2079,"o":85.66,"t":"2026-10-20T18:30:00Z","v":130299,"vw":85.691911},{"c":85.75,"h":85.775,"l":85.6,"n":2386,"o":85.62,"t":"2026-10-20T18:45:00Z","v":144418,"vw":85.690103},{"c":85.825,"h":85.85,"l":85.67,"n":2479,"o":85.76,"t":"2026-10-20T19:00:00Z","v":161404,"vw":85.773502},{"c":85.67,"h":85.85,"l":85.615,"n":2506,"o":85.83,"t":"2026-10-20T19:15:00Z","v":139690,"vw":85.723481},{"c":85.365,"h":85.75,"l":85.31,"n":2890,"o":85.68,"t":"2026-10-20T19:30:00Z","v":190765,"vw":85.545374},{"c":85.22,"h":85.42,"l":85.045,"n":7724,"o":85.365,"t":"2026-10-20T19:45:00Z","v":580678,"vw":85.175509},{"c":85.42,"h":85.42,"l":85.22,"n":113,"o":85.22,"t":"2026-10-20T20:00:00Z","v":1151152,"vw":85.220018},{"c":85.13,"h":85.13,"l":85.13,"n":2,"o":85.13,"t":"2026-10-20T20:30:00Z","v":106,"vw":85.13},{"c":83.2706,"h":83.2706,"l":83.2706,"n":1,"o":83.2706,"t":"2026-10-20T22:15:00Z","v":100,"vw":83.2706},{"c":85.6,"h":85.6,"l":85.59,"n":7,"o":85.59,"t":"2026-10-21T12:30:00Z","v":531,"vw":85.596845},{"c":86.08,"h":86.08,"l":86.08,"n":2,"o":86.08,"t":"2026-10-21T13:15:00Z","v":134,"vw":86.08},{"c":85.6,"h":86.27,"l":85.07,"n":2406,"o":86.03,"t":"2026-10-21T13:30:00Z","v":267772,"vw":85.673766},{"c":85.53,"h":85.79,"l":85.47,"n":1745,"o":85.615,"t":"2026-10-21T13:45:00Z","v":111669,"vw":85.601413},{"c":85.195,"h":85.515,"l":84.83,"n":2403,"o":85.51,"t":"2026-10-21T14:00:00Z","v":155951,"vw":85.164357},{"c":85.175,"h":85.36,"l":85.08,"n":2116,"o":85.22,"t":"2026-10-21T14:15:00Z","v":136281,"vw":85.244465},{"c":85.41,"h":85.45,"l":85.14,"n":1763,"o":85.16,"t":"2026-10-21T14:30:00Z","v":81946,"vw":85.305205},{"c":85.315,"h":85.67,"l":85.265,"n":1355,"o":85.43,"t":"2026-10-21T14:45:00Z","v":64230,"vw":85.49022},{"c":85.245,"h":85.46,"l":85.1725,"n":1828,"o":85.315,"t":"2026-10-21T15:00:00Z","v":128789,"vw":85.344507},{"c":85.57,"h":85.63,"l":85.12,"n":2164,"o":85.245,"t":"2026-10-21T15:15:00Z","v":127235,"vw":85.321765},{"c":85.525,"h":85.75,"l":85.52,"n":1536,"o":85.58,"t":"2026-10-21T15:30:00Z","v":69831,"vw":85.638036},{"c":85.51,"h":85.57,"l":85.3981,"n":1378,"o":85.525,"t":"2026-10-21T15:45:00Z","v":58918,"vw":85.490261},{"c":85.455,"h":85.565,"l":85.27,"n":1751,"o":85.5,"t":"2026-10-21T16:00:00Z","v":91515,"vw":85.438503},{"c":85.5,"h":85.555,"l":85.42,"n":1334,"o":85.445,"t":"2026-10-21T16:15:00Z","v":58935,"vw":85.478661},{"c":85.85,"h":86.33,"l":85.495,"n":2996,"o":85.495,"t":"2026-10-21T16:30:00Z","v":161629,"vw":85.931909},{"c":85.47,"h":85.855,"l":85.435,"n":1457,"o":85.845,"t":"2026-10-21T16:45:00Z","v":88044,"vw":85.637449},{"c":85.61,"h":85.64,"l":85.46,"n":1682,"o":85.47,"t":"2026-10-21T17:00:00Z","v":92397,"vw":85.550805},{"c":85.57,"h":85.61,"l":85.435,"n":1512,"o":85.61,"t":"2026-10-21T17:15:00Z","v":84425,"vw":85.536198},{"c":85.95,"h":85.95,"l":85.53,"n":2286,"o":85.57,"t":"2026-10-21T17:30:00Z","v":137210,"vw":85.639495},{"c":85.97,"h":86.03,"l":85.91,"n":802,"o":85.945,"t":"2026-10-21T17:45:00Z","v":53556,"vw":85.979195}],"expiry":"2026-10-23","expirations":["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":0.44409807550427793,"strike":100.21113841613689,"iv":1.5083699422294794,"gamma":0.018174491842575316,"theta":-0.4134095183433038,"vega":0.011419067485641105,"rho":0.0004644907360750705,"breakevenPct":17.08181515835893},{"delta":0.15,"premium":0.27488722059883086,"strike":89.99774441197661,"iv":0.5690221324743439,"gamma":0.06965606121309315,"theta":-0.20877771462441103,"vega":0.014954580342193196,"rho":0.0007331361148237209,"breakevenPct":5.004805900401822},{"delta":0.2,"premium":0.5133771899341879,"strike":91.26754379868376,"iv":0.8218836377669803,"gamma":0.07515679961845018,"theta":-0.34086506302406383,"vega":0.017878526148957755,"rho":0.000960694033966229,"breakevenPct":6.759242745862447},{"delta":0.25,"premium":0.3919380460683082,"strike":87.84749801429706,"iv":0.4151882446386021,"gamma":0.11910230341540906,"theta":-0.21014733915806197,"vega":0.020055758538522636,"rho":0.001220019673003565,"breakevenPct":2.639800000424992},{"delta":0.3,"premium":0.5011517077045273,"strike":87.450357426529,"iv":0.4141159650516283,"gamma":0.12978538522637012,"theta":-0.22797895154884829,"vega":0.021763463065925335,"rho":0.001455225732109823,"breakevenPct":2.3048844180917962},{"delta":0.35,"premium":0.6103653693407465,"strike":87.05321683876092,"iv":0.4130436854646545,"gamma":0.1404684670373312,"theta":-0.24581056393963463,"vega":0.023471167593328037,"rho":0.0016904317912160806,"breakevenPct":1.9699688357586007},{"delta":0.4,"premium":0.7424237288135593,"strike":86.7064406779661,"iv":0.4108744406779661,"gamma":0.14556949152542373,"theta":-0.25230983050847455,"vega":0.024199050847457625,"rho":0.001923680541410879,"breakevenPct":1.7202098485281652},{"delta":0.45,"premium":0.8780169491525424,"strike":86.36745762711864,"iv":0.4085354576271187,"gamma":0.14980677966101696,"theta":-0.257055593220339,"vega":0.024775322033898303,"rho":0.00215662642856395,"breakevenPct":1.483627516890998},{"delta":0.5,"premium":1.0136101694915254,"strike":86.02847457627118,"iv":0.4061964745762712,"gamma":0.15404406779661017,"theta":-0.2618013559322034,"vega":0.025351593220338982,"rho":0.0023895723157170206,"breakevenPct":1.247045185253831},{"delta":0.55,"premium":1.2244773519163763,"strike":85.6808362369338,"iv":0.41362801393728227,"gamma":0.14843163763066203,"theta":-0.2614020905923345,"vega":0.024825505226480835,"rho":0.002619077863241688,"breakevenPct":1.0879534591720146},{"delta":0.6,"premium":1.4422473867595815,"strike":85.33240418118467,"iv":0.42195554006968644,"gamma":0.1419159581881533,"theta":-0.2605310104529617,"vega":0.024198327526132404,"rho":0.002848267921106108,"breakevenPct":0.9359678584904709},{"delta":0.65,"premium":1.6678814382896012,"strike":84.977648202138,"iv":0.43101535471331387,"gamma":0.13498921282798834,"theta":-0.2594586005830904,"vega":0.023524003887269194,"rho":0.003077096850533756,"breakevenPct":0.7857736889933773},{"delta":0.7,"premium":2.056608357628765,"strike":84.49173955296405,"iv":0.45526219630709425,"gamma":0.11953731778425658,"theta":-0.2542107871720117,"vega":0.021871914480077748,"rho":0.003298436290207467,"breakevenPct":0.6727322444955381},{"delta":0.75,"premium":2.44533527696793,"strike":84.00583090379008,"iv":0.4795090379008746,"gamma":0.10408542274052479,"theta":-0.24896297376093296,"vega":0.020219825072886298,"rho":0.003519775729881179,"breakevenPct":0.5596907999976987}],"put":[{"delta":0.1,"premium":0.36530751562289,"strike":77.24231210942776,"iv":1.1460806757223387,"gamma":0.024412458865456874,"theta":-0.3115551861740283,"vega":0.011408320879463085,"rho":-0.0005166466562161445,"breakevenPct":10.576940102588273},{"delta":0.15,"premium":0.2320786516853932,"strike":83.04044943820224,"iv":0.46126606741573034,"gamma":0.07929730337078651,"theta":-0.16922651685393256,"vega":0.014802247191011236,"rho":-0.0007849898873761161,"breakevenPct":3.6775959212319873},{"delta":0.2,"premium":0.3303932584269663,"strike":83.60224719101123,"iv":0.4538503370786517,"gamma":0.0959265168539326,"theta":-0.19737258426966292,"vega":0.01761123595505618,"rho":-0.0010368544876012474,"breakevenPct":3.138473964657125},{"delta":0.25,"premium":0.42933035714285717,"strike":84.13035714285714,"iv":0.44412875,"gamma":0.11192357142857143,"theta":-0.22028517857142857,"vega":0.020108392857142856,"rho":-0.0012880086789602218,"breakevenPct":2.6392616195018244},{"delta":0.3,"premium":0.5297767857142857,"strike":84.57678571428572,"iv":0.42881625,"gamma":0.12638785714285714,"theta":-0.23050839285714286,"vega":0.021849464285714285,"rho":-0.0015374403721094734,"breakevenPct":2.2368164143638163},{"delta":0.35,"premium":0.632003367003367,"strike":85.01750841750842,"iv":0.4140741414141414,"gamma":0.14038188552188552,"theta":-0.24037333333333333,"vega":0.023533265993265995,"rho":-0.0017868594105436922,"breakevenPct":1.8430789222926003},{"delta":0.4,"premium":0.7666835016835017,"strike":85.35420875420876,"iv":0.4097307070707071,"gamma":0.14580276094276096,"theta":-0.24370666666666665,"vega":0.024172996632996633,"rho":-0.0020360477437884657,"breakevenPct":1.6080897376698247},{"delta":0.45,"premium":0.9013636363636364,"strike":85.69090909090909,"iv":0.4053872727272727,"gamma":0.15122363636363637,"theta":-0.24703999999999998,"vega":0.02481272727272727,"rho":-0.0022852360770332387,"breakevenPct":1.373100553047049},{"delta":0.5,"premium":1.0414879356568363,"strike":86.02747989276139,"iv":0.40158411528150134,"gamma":0.15584550938337802,"theta":-0.24970154155495977,"vega":0.02535328418230563,"rho":-0.002534667318461352,"breakevenPct":1.1445946759281689},{"delta":0.55,"premium":1.2425603217158179,"strike":86.36260053619303,"iv":0.4038294235924933,"gamma":0.15152245308310994,"theta":-0.24484229222520107,"vega":0.024783579088471848,"rho":-0.0027868179466249113,"breakevenPct":0.9886702169626504},{"delta":0.6,"premium":1.4436327077747988,"strike":86.69772117962466,"iv":0.40607473190348525,"gamma":0.14719939678284183,"theta":-0.23998304289544237,"vega":0.02421387399463807,"rho":-0.00303896857478847,"breakevenPct":0.8327457579971324},{"delta":0.65,"premium":1.8091257668711664,"strike":87.15030674846626,"iv":0.4435273006134971,"gamma":0.1349128834355828,"theta":-0.25443343558282216,"vega":0.023564723926380367,"rho":-0.003299947817037531,"breakevenPct":0.7314400586308086},{"delta":0.7,"premium":3.067207792207792,"strike":88.28961038961039,"iv":0.6460879220779221,"gamma":0.08411155844155845,"theta":-0.3487074025974026,"vega":0.02198909090909091,"rho":-0.003609840413230535,"breakevenPct":0.8696026551092194},{"delta":0.75,"premium":3.554220779220779,"strike":88.93896103896104,"iv":0.6512177922077922,"gamma":0.07651415584415586,"theta":-0.32136974025974024,"vega":0.020170909090909094,"rho":-0.0038795544317006187,"breakevenPct":0.6807720603230587},{"delta":0.8,"premium":5.193750000000002,"strike":90.625,"iv":0.8105625000000001,"gamma":0.054449999999999985,"theta":-0.351925,"vega":0.017762499999999997,"rho":-0.004215229466190301,"breakevenPct":0.6266720949168254},{"delta":0.85,"premium":6.3142201834862375,"strike":91.89908256880734,"iv":0.840088990825688,"gamma":0.0435073394495413,"theta":-0.3026715596330276,"vega":0.014772477064220187,"rho":-0.004523628470221119,"breakevenPct":0.44799071150273695},{"delta":0.9,"premium":7.543291404612159,"strike":93.27463312368972,"iv":0.8422788259958071,"gamma":0.03254507337526205,"theta":-0.22978972746331228,"vega":0.01111614255765199,"rho":-0.004841042444985002,"breakevenPct":0.27760646844531056}]},"raw":{"call":[{"delta":0.1,"premium":0.44409807550427793,"strike":100.21113841613689,"iv":1.5083699422294794,"gamma":0.018174491842575316,"theta":-0.4134095183433038,"vega":0.011419067485641105,"rho":0.0004644907360750705,"breakevenPct":17.08181515835893},{"delta":0.15,"premium":0.27488722059883086,"strike":89.99774441197661,"iv":0.5690221324743439,"gamma":0.06965606121309315,"theta":-0.20877771462441103,"vega":0.014954580342193196,"rho":0.0007331361148237209,"breakevenPct":5.004805900401822},{"delta":0.2,"premium":0.5133771899341879,"strike":91.26754379868376,"iv":0.8218836377669803,"gamma":0.07515679961845018,"theta":-0.34086506302406383,"vega":0.017878526148957755,"rho":0.000960694033966229,"breakevenPct":6.759242745862447},{"delta":0.25,"premium":0.3919380460683082,"strike":87.84749801429706,"iv":0.4151882446386021,"gamma":0.11910230341540906,"theta":-0.21014733915806197,"vega":0.020055758538522636,"rho":0.001220019673003565,"breakevenPct":2.639800000424992},{"delta":0.3,"premium":0.5011517077045273,"strike":87.450357426529,"iv":0.4141159650516283,"gamma":0.12978538522637012,"theta":-0.22797895154884829,"vega":0.021763463065925335,"rho":0.001455225732109823,"breakevenPct":2.3048844180917962},{"delta":0.35,"premium":0.6103653693407465,"strike":87.05321683876092,"iv":0.4130436854646545,"gamma":0.1404684670373312,"theta":-0.24581056393963463,"vega":0.023471167593328037,"rho":0.0016904317912160806,"breakevenPct":1.9699688357586007},{"delta":0.4,"premium":0.7424237288135593,"strike":86.7064406779661,"iv":0.4108744406779661,"gamma":0.14556949152542373,"theta":-0.25230983050847455,"vega":0.024199050847457625,"rho":0.001923680541410879,"breakevenPct":1.7202098485281652},{"delta":0.45,"premium":0.8780169491525424,"strike":86.36745762711864,"iv":0.4085354576271187,"gamma":0.14980677966101696,"theta":-0.257055593220339,"vega":0.024775322033898303,"rho":0.00215662642856395,"breakevenPct":1.483627516890998},{"delta":0.5,"premium":1.0136101694915254,"strike":86.02847457627118,"iv":0.4061964745762712,"gamma":0.15404406779661017,"theta":-0.2618013559322034,"vega":0.025351593220338982,"rho":0.0023895723157170206,"breakevenPct":1.247045185253831},{"delta":0.55,"premium":1.2244773519163763,"strike":85.6808362369338,"iv":0.41362801393728227,"gamma":0.14843163763066203,"theta":-0.2614020905923345,"vega":0.024825505226480835,"rho":0.002619077863241688,"breakevenPct":1.0879534591720146},{"delta":0.6,"premium":1.4422473867595815,"strike":85.33240418118467,"iv":0.42195554006968644,"gamma":0.1419159581881533,"theta":-0.2605310104529617,"vega":0.024198327526132404,"rho":0.002848267921106108,"breakevenPct":0.9359678584904709},{"delta":0.65,"premium":1.6678814382896012,"strike":84.977648202138,"iv":0.43101535471331387,"gamma":0.13498921282798834,"theta":-0.2594586005830904,"vega":0.023524003887269194,"rho":0.003077096850533756,"breakevenPct":0.7857736889933773},{"delta":0.7,"premium":2.056608357628765,"strike":84.49173955296405,"iv":0.45526219630709425,"gamma":0.11953731778425658,"theta":-0.2542107871720117,"vega":0.021871914480077748,"rho":0.003298436290207467,"breakevenPct":0.6727322444955381},{"delta":0.75,"premium":2.44533527696793,"strike":84.00583090379008,"iv":0.4795090379008746,"gamma":0.10408542274052479,"theta":-0.24896297376093296,"vega":0.020219825072886298,"rho":0.003519775729881179,"breakevenPct":0.5596907999976987}],"put":[{"delta":0.1,"premium":0.36530751562289,"strike":77.24231210942776,"iv":1.1460806757223387,"gamma":0.024412458865456874,"theta":-0.3115551861740283,"vega":0.011408320879463085,"rho":-0.0005166466562161445,"breakevenPct":10.576940102588273},{"delta":0.15,"premium":0.2320786516853932,"strike":83.04044943820224,"iv":0.46126606741573034,"gamma":0.07929730337078651,"theta":-0.16922651685393256,"vega":0.014802247191011236,"rho":-0.0007849898873761161,"breakevenPct":3.6775959212319873},{"delta":0.2,"premium":0.3303932584269663,"strike":83.60224719101123,"iv":0.4538503370786517,"gamma":0.0959265168539326,"theta":-0.19737258426966292,"vega":0.01761123595505618,"rho":-0.0010368544876012474,"breakevenPct":3.138473964657125},{"delta":0.25,"premium":0.42933035714285717,"strike":84.13035714285714,"iv":0.44412875,"gamma":0.11192357142857143,"theta":-0.22028517857142857,"vega":0.020108392857142856,"rho":-0.0012880086789602218,"breakevenPct":2.6392616195018244},{"delta":0.3,"premium":0.5297767857142857,"strike":84.57678571428572,"iv":0.42881625,"gamma":0.12638785714285714,"theta":-0.23050839285714286,"vega":0.021849464285714285,"rho":-0.0015374403721094734,"breakevenPct":2.2368164143638163},{"delta":0.35,"premium":0.632003367003367,"strike":85.01750841750842,"iv":0.4140741414141414,"gamma":0.14038188552188552,"theta":-0.24037333333333333,"vega":0.023533265993265995,"rho":-0.0017868594105436922,"breakevenPct":1.8430789222926003},{"delta":0.4,"premium":0.7666835016835017,"strike":85.35420875420876,"iv":0.4097307070707071,"gamma":0.14580276094276096,"theta":-0.24370666666666665,"vega":0.024172996632996633,"rho":-0.0020360477437884657,"breakevenPct":1.6080897376698247},{"delta":0.45,"premium":0.9013636363636364,"strike":85.69090909090909,"iv":0.4053872727272727,"gamma":0.15122363636363637,"theta":-0.24703999999999998,"vega":0.02481272727272727,"rho":-0.0022852360770332387,"breakevenPct":1.373100553047049},{"delta":0.5,"premium":1.0414879356568363,"strike":86.02747989276139,"iv":0.40158411528150134,"gamma":0.15584550938337802,"theta":-0.24970154155495977,"vega":0.02535328418230563,"rho":-0.002534667318461352,"breakevenPct":1.1445946759281689},{"delta":0.55,"premium":1.2425603217158179,"strike":86.36260053619303,"iv":0.4038294235924933,"gamma":0.15152245308310994,"theta":-0.24484229222520107,"vega":0.024783579088471848,"rho":-0.0027868179466249113,"breakevenPct":0.9886702169626504},{"delta":0.6,"premium":1.4436327077747988,"strike":86.69772117962466,"iv":0.40607473190348525,"gamma":0.14719939678284183,"theta":-0.23998304289544237,"vega":0.02421387399463807,"rho":-0.00303896857478847,"breakevenPct":0.8327457579971324},{"delta":0.65,"premium":1.8091257668711664,"strike":87.15030674846626,"iv":0.4435273006134971,"gamma":0.1349128834355828,"theta":-0.25443343558282216,"vega":0.023564723926380367,"rho":-0.003299947817037531,"breakevenPct":0.7314400586308086},{"delta":0.7,"premium":3.067207792207792,"strike":88.28961038961039,"iv":0.6460879220779221,"gamma":0.08411155844155845,"theta":-0.3487074025974026,"vega":0.02198909090909091,"rho":-0.003609840413230535,"breakevenPct":0.8696026551092194},{"delta":0.75,"premium":3.554220779220779,"strike":88.93896103896104,"iv":0.6512177922077922,"gamma":0.07651415584415586,"theta":-0.32136974025974024,"vega":0.020170909090909094,"rho":-0.0038795544317006187,"breakevenPct":0.6807720603230587},{"delta":0.8,"premium":5.193750000000002,"strike":90.625,"iv":0.8105625000000001,"gamma":0.054449999999999985,"theta":-0.351925,"vega":0.017762499999999997,"rho":-0.004215229466190301,"breakevenPct":0.6266720949168254},{"delta":0.85,"premium":6.3142201834862375,"strike":91.89908256880734,"iv":0.840088990825688,"gamma":0.0435073394495413,"theta":-0.3026715596330276,"vega":0.014772477064220187,"rho":-0.004523628470221119,"breakevenPct":0.44799071150273695},{"delta":0.9,"premium":7.543291404612159,"strike":93.27463312368972,"iv":0.8422788259958071,"gamma":0.03254507337526205,"theta":-0.22978972746331228,"vega":0.01111614255765199,"rho":-0.004841042444985002,"breakevenPct":0.27760646844531056}]}},"errors":["fundamentals:provider_http_429"],"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"}}