{"symbol":"DXCM","url":"https://intraalpha.com/companies/DXCM","capturedAt":"2026-10-21T17:47:47.570Z","state":"ready","quote":{"symbol":"DXCM","last_price":81.01,"prev_close":85.74,"regular_close":80.985,"change":-4.73,"change_pct":-5.5167,"regular_change":-4.755,"regular_change_pct":-5.5458,"extended_change":0.025,"extended_change_pct":0.0309,"bid":80.99,"ask":81.03,"bid_size":200,"ask_size":100,"volume":3615860,"vwap":81.984585,"open":83.75,"high":86.17,"low":79.92,"close":80.985,"trade_count":56680,"last_trade_at":"2026-10-21T17:47:45.208350142Z","last_quote_at":"2026-10-21T17:47:42.727859199Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:46.448765236-04:00","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":{"symbol":"DXCM","fetched_at":"2026-10-21T17:47:46.947885+00:00","name":"DexCom Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"DexCom, Inc. is a company that develops, manufactures, and distributes continuous glucose monitoring (CGM) systems for diabetes management. It operates internationally with headquarters in San Diego, California, and has a manufacturing facility in Mesa, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":32354912000,"ebitda":1403200000,"pe_ratio":34.02,"peg_ratio":1.349,"book_value":6.95,"dividend_per_share":null,"dividend_yield":null,"eps":2.52,"revenue_ttm":4969200000,"gross_profit_ttm":3104400000,"profit_margin":0.201,"operating_margin_ttm":0.243,"return_on_assets_ttm":0.103,"return_on_equity_ttm":0.385,"quarterly_earnings_growth":0.436,"quarterly_revenue_growth":0.131,"analyst_target_price":96.46,"analyst_number":3,"beta":1.477,"fifty_two_week_high":92.59,"fifty_two_week_low":54.11,"fifty_day_ma":87.57,"two_hundred_day_ma":74.06,"shares_outstanding":377361000,"forward_pe":28.25,"price_to_sales":6.51,"price_to_book":12.63,"ev_to_revenue":6.57,"ev_to_ebitda":20.93},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:46.947885+00:00"},"optionObservedAt":"2026-10-21T17:33:13.907Z","bars":[{"c":85.775,"h":86.1527,"l":85.195,"n":368,"o":85.89,"t":"2026-10-14T13:30:00Z","v":27303,"vw":85.87658},{"c":86,"h":86.18,"l":85.745,"n":368,"o":85.78,"t":"2026-10-14T13:35:00Z","v":21220,"vw":85.982966},{"c":85.62,"h":85.905,"l":85.53,"n":407,"o":85.87,"t":"2026-10-14T13:40:00Z","v":12423,"vw":85.68367},{"c":85.07,"h":85.5196,"l":85.07,"n":516,"o":85.385,"t":"2026-10-14T13:45:00Z","v":16369,"vw":85.292439},{"c":85.1,"h":85.19,"l":84.92,"n":495,"o":85.18,"t":"2026-10-14T13:50:00Z","v":14057,"vw":85.03841},{"c":84.98,"h":85.16,"l":84.77,"n":497,"o":85.16,"t":"2026-10-14T13:55:00Z","v":21295,"vw":84.899226},{"c":85.02,"h":85.135,"l":84.85,"n":603,"o":84.95,"t":"2026-10-14T14:00:00Z","v":20313,"vw":84.960443},{"c":84.945,"h":85.08,"l":84.915,"n":463,"o":84.9745,"t":"2026-10-14T14:05:00Z","v":25403,"vw":85.002049},{"c":84.765,"h":85.07,"l":84.76,"n":529,"o":84.94,"t":"2026-10-14T14:10:00Z","v":16868,"vw":84.929952},{"c":84.56,"h":84.84,"l":84.52,"n":466,"o":84.82,"t":"2026-10-14T14:15:00Z","v":18011,"vw":84.649002},{"c":84.41,"h":84.58,"l":84.28,"n":802,"o":84.56,"t":"2026-10-14T14:20:00Z","v":37287,"vw":84.397502},{"c":84.46,"h":84.53,"l":84.37,"n":389,"o":84.395,"t":"2026-10-14T14:25:00Z","v":16185,"vw":84.446791},{"c":84.125,"h":84.455,"l":84.095,"n":608,"o":84.455,"t":"2026-10-14T14:30:00Z","v":26274,"vw":84.279577},{"c":84.06,"h":84.205,"l":84,"n":499,"o":84.105,"t":"2026-10-14T14:35:00Z","v":18039,"vw":84.081975},{"c":84.17,"h":84.24,"l":84.0658,"n":430,"o":84.13,"t":"2026-10-14T14:40:00Z","v":14047,"vw":84.149248},{"c":84.245,"h":84.28,"l":84.13,"n":467,"o":84.13,"t":"2026-10-14T14:45:00Z","v":15543,"vw":84.217208},{"c":84.075,"h":84.23,"l":84.075,"n":437,"o":84.21,"t":"2026-10-14T14:50:00Z","v":17489,"vw":84.182259},{"c":84.145,"h":84.18,"l":84.07,"n":411,"o":84.07,"t":"2026-10-14T14:55:00Z","v":14095,"vw":84.124196},{"c":84.12,"h":84.25,"l":84.1,"n":372,"o":84.17,"t":"2026-10-14T15:00:00Z","v":12359,"vw":84.16371},{"c":84.08,"h":84.17,"l":84.07,"n":380,"o":84.11,"t":"2026-10-14T15:05:00Z","v":14251,"vw":84.122368},{"c":83.635,"h":84.08,"l":83.59,"n":845,"o":84.06,"t":"2026-10-14T15:10:00Z","v":49004,"vw":83.811691},{"c":83.88,"h":83.895,"l":83.645,"n":563,"o":83.66,"t":"2026-10-14T15:15:00Z","v":25017,"vw":83.740945},{"c":83.935,"h":84.045,"l":83.86,"n":499,"o":83.88,"t":"2026-10-14T15:20:00Z","v":21919,"vw":83.946601},{"c":83.8182,"h":83.97,"l":83.8,"n":462,"o":83.93,"t":"2026-10-14T15:25:00Z","v":15193,"vw":83.900794},{"c":84.19,"h":84.23,"l":83.8,"n":562,"o":83.8,"t":"2026-10-14T15:30:00Z","v":22652,"vw":83.979217},{"c":84.21,"h":84.22,"l":84.125,"n":467,"o":84.18,"t":"2026-10-14T15:35:00Z","v":20580,"vw":84.159151},{"c":84.28,"h":84.32,"l":84.17,"n":535,"o":84.185,"t":"2026-10-14T15:40:00Z","v":16295,"vw":84.257923},{"c":84.37,"h":84.38,"l":84.25,"n":467,"o":84.26,"t":"2026-10-14T15:45:00Z","v":20117,"vw":84.309552},{"c":84.34,"h":84.38,"l":84.295,"n":532,"o":84.38,"t":"2026-10-14T15:50:00Z","v":19995,"vw":84.341395},{"c":84.2,"h":84.38,"l":84.2,"n":692,"o":84.34,"t":"2026-10-14T15:55:00Z","v":27830,"vw":84.31267},{"c":83.965,"h":84.14,"l":83.96,"n":639,"o":84.12,"t":"2026-10-14T16:00:00Z","v":30672,"vw":84.049304},{"c":84.135,"h":84.14,"l":83.945,"n":1213,"o":84,"t":"2026-10-14T16:05:00Z","v":66171,"vw":84.032147},{"c":84.06,"h":84.18,"l":84.06,"n":352,"o":84.17,"t":"2026-10-14T16:10:00Z","v":12071,"vw":84.134829},{"c":83.98,"h":84.09,"l":83.98,"n":704,"o":84.09,"t":"2026-10-14T16:15:00Z","v":23532,"vw":84.028209},{"c":84.13,"h":84.13,"l":83.97,"n":573,"o":83.99,"t":"2026-10-14T16:20:00Z","v":15461,"vw":84.035023},{"c":84.06,"h":84.13,"l":84.03,"n":759,"o":84.13,"t":"2026-10-14T16:25:00Z","v":16596,"vw":84.078277},{"c":84.03,"h":84.07,"l":83.96,"n":640,"o":84.04,"t":"2026-10-14T16:30:00Z","v":20801,"vw":84.01583},{"c":84.05,"h":84.1,"l":84.02,"n":452,"o":84.02,"t":"2026-10-14T16:35:00Z","v":15290,"vw":84.04963},{"c":84.07,"h":84.09,"l":83.97,"n":597,"o":84,"t":"2026-10-14T16:40:00Z","v":16693,"vw":84.022744},{"c":84.07,"h":84.105,"l":84,"n":394,"o":84.06,"t":"2026-10-14T16:45:00Z","v":13265,"vw":84.05082},{"c":84.1,"h":84.12,"l":83.99,"n":515,"o":84.07,"t":"2026-10-14T16:50:00Z","v":19866,"vw":84.069345},{"c":83.93,"h":84.045,"l":83.8,"n":547,"o":84.045,"t":"2026-10-14T16:55:00Z","v":27627,"vw":83.905989},{"c":83.88,"h":83.98,"l":83.875,"n":245,"o":83.935,"t":"2026-10-14T17:00:00Z","v":7142,"vw":83.907331},{"c":83.91,"h":83.93,"l":83.79,"n":423,"o":83.895,"t":"2026-10-14T17:05:00Z","v":14783,"vw":83.853214},{"c":83.77,"h":83.885,"l":83.745,"n":518,"o":83.885,"t":"2026-10-14T17:10:00Z","v":26757,"vw":83.782377},{"c":83.875,"h":83.89,"l":83.78,"n":413,"o":83.79,"t":"2026-10-14T17:15:00Z","v":13016,"vw":83.820665},{"c":83.86,"h":83.9,"l":83.83,"n":512,"o":83.86,"t":"2026-10-14T17:20:00Z","v":18933,"vw":83.859075},{"c":83.855,"h":83.92,"l":83.855,"n":429,"o":83.88,"t":"2026-10-14T17:25:00Z","v":14194,"vw":83.884452},{"c":83.9,"h":83.91,"l":83.76,"n":412,"o":83.83,"t":"2026-10-14T17:30:00Z","v":14327,"vw":83.82633},{"c":83.809,"h":83.93,"l":83.75,"n":557,"o":83.88,"t":"2026-10-14T17:35:00Z","v":21390,"vw":83.815045},{"c":83.67,"h":83.88,"l":83.59,"n":687,"o":83.79,"t":"2026-10-14T17:40:00Z","v":38972,"vw":83.763496},{"c":83.65,"h":83.73,"l":83.57,"n":678,"o":83.655,"t":"2026-10-14T17:45:00Z","v":28578,"vw":83.647333},{"c":83.66,"h":83.68,"l":83.585,"n":861,"o":83.655,"t":"2026-10-14T17:50:00Z","v":23301,"vw":83.646895},{"c":83.62,"h":83.76,"l":83.62,"n":820,"o":83.68,"t":"2026-10-14T17:55:00Z","v":21837,"vw":83.695504},{"c":83.89,"h":83.96,"l":83.56,"n":1406,"o":83.64,"t":"2026-10-14T18:00:00Z","v":68457,"vw":83.663822},{"c":83.89,"h":83.96,"l":83.86,"n":503,"o":83.93,"t":"2026-10-14T18:05:00Z","v":21525,"vw":83.913884},{"c":83.89,"h":83.92,"l":83.84,"n":504,"o":83.9,"t":"2026-10-14T18:10:00Z","v":15397,"vw":83.886594},{"c":83.81,"h":83.91,"l":83.795,"n":508,"o":83.9,"t":"2026-10-14T18:15:00Z","v":22372,"vw":83.843374},{"c":83.725,"h":83.83,"l":83.66,"n":803,"o":83.8,"t":"2026-10-14T18:20:00Z","v":29710,"vw":83.740747},{"c":83.91,"h":83.91,"l":83.725,"n":804,"o":83.725,"t":"2026-10-14T18:25:00Z","v":19939,"vw":83.825176},{"c":83.74,"h":83.91,"l":83.74,"n":488,"o":83.91,"t":"2026-10-14T18:30:00Z","v":16111,"vw":83.849081},{"c":83.8,"h":83.82,"l":83.635,"n":644,"o":83.74,"t":"2026-10-14T18:35:00Z","v":34406,"vw":83.734799},{"c":83.7,"h":83.82,"l":83.69,"n":380,"o":83.8152,"t":"2026-10-14T18:40:00Z","v":19841,"vw":83.729168},{"c":83.55,"h":83.73,"l":83.55,"n":590,"o":83.69,"t":"2026-10-14T18:45:00Z","v":21951,"vw":83.654628},{"c":83.85,"h":83.86,"l":83.57,"n":652,"o":83.58,"t":"2026-10-14T18:50:00Z","v":31487,"vw":83.662895},{"c":83.815,"h":83.87,"l":83.78,"n":388,"o":83.865,"t":"2026-10-14T18:55:00Z","v":14595,"vw":83.818911},{"c":83.745,"h":83.88,"l":83.745,"n":510,"o":83.815,"t":"2026-10-14T19:00:00Z","v":17930,"vw":83.829866},{"c":83.91,"h":83.92,"l":83.745,"n":591,"o":83.745,"t":"2026-10-14T19:05:00Z","v":26846,"vw":83.836758},{"c":83.875,"h":83.975,"l":83.86,"n":549,"o":83.9,"t":"2026-10-14T19:10:00Z","v":19818,"vw":83.903719},{"c":83.7,"h":83.86,"l":83.59,"n":1064,"o":83.86,"t":"2026-10-14T19:15:00Z","v":41813,"vw":83.720687},{"c":83.67,"h":83.79,"l":83.67,"n":630,"o":83.705,"t":"2026-10-14T19:20:00Z","v":24537,"vw":83.72605},{"c":83.63,"h":83.74,"l":83.61,"n":867,"o":83.72,"t":"2026-10-14T19:25:00Z","v":33531,"vw":83.691172},{"c":83.6,"h":83.67,"l":83.52,"n":956,"o":83.62,"t":"2026-10-14T19:30:00Z","v":48528,"vw":83.581944},{"c":83.42,"h":83.61,"l":83.3,"n":1180,"o":83.605,"t":"2026-10-14T19:35:00Z","v":68583,"vw":83.429808},{"c":83.42,"h":83.5,"l":83.33,"n":1002,"o":83.45,"t":"2026-10-14T19:40:00Z","v":53153,"vw":83.415582},{"c":83.39,"h":83.52,"l":83.39,"n":1265,"o":83.43,"t":"2026-10-14T19:45:00Z","v":54281,"vw":83.46624},{"c":83.525,"h":83.57,"l":83.41,"n":2686,"o":83.46,"t":"2026-10-14T19:50:00Z","v":129082,"vw":83.470154},{"c":83.5,"h":83.57,"l":83.44,"n":5459,"o":83.51,"t":"2026-10-14T19:55:00Z","v":316391,"vw":83.492256},{"c":83.47,"h":83.47,"l":83.47,"n":89,"o":83.47,"t":"2026-10-14T20:00:00Z","v":917426,"vw":83.47},{"c":85.06,"h":85.06,"l":84.81,"n":27,"o":84.81,"t":"2026-10-15T10:05:00Z","v":2978,"vw":84.942766},{"c":86.76,"h":86.76,"l":86.15,"n":24,"o":86.15,"t":"2026-10-15T10:15:00Z","v":2013,"vw":86.651853},{"c":86.3,"h":86.76,"l":86.3,"n":31,"o":86.66,"t":"2026-10-15T11:05:00Z","v":2245,"vw":86.697716},{"c":87,"h":87,"l":87,"n":4,"o":87,"t":"2026-10-15T11:10:00Z","v":557,"vw":87},{"c":86.3,"h":86.3,"l":86.3,"n":1,"o":86.3,"t":"2026-10-15T11:15:00Z","v":100,"vw":86.3},{"c":86,"h":86,"l":86,"n":2,"o":86,"t":"2026-10-15T11:20:00Z","v":200,"vw":86},{"c":85.91,"h":86.11,"l":85.91,"n":87,"o":86.11,"t":"2026-10-15T11:30:00Z","v":7555,"vw":86.020447},{"c":85.5,"h":85.97,"l":85.5,"n":7,"o":85.97,"t":"2026-10-15T11:35:00Z","v":1001,"vw":85.82381},{"c":85.94,"h":85.94,"l":85.94,"n":3,"o":85.94,"t":"2026-10-15T12:15:00Z","v":264,"vw":85.94},{"c":85.51,"h":85.56,"l":85.51,"n":5,"o":85.56,"t":"2026-10-15T12:30:00Z","v":367,"vw":85.531787},{"c":85.55,"h":85.55,"l":85.55,"n":3,"o":85.55,"t":"2026-10-15T12:35:00Z","v":200,"vw":85.55},{"c":86,"h":86,"l":85.94,"n":13,"o":85.94,"t":"2026-10-15T12:50:00Z","v":5215,"vw":85.997041},{"c":86.23,"h":86.23,"l":86.23,"n":3,"o":86.23,"t":"2026-10-15T13:00:00Z","v":377,"vw":86.23},{"c":86.19,"h":86.24,"l":86.17,"n":30,"o":86.17,"t":"2026-10-15T13:05:00Z","v":12583,"vw":86.18212},{"c":85.51,"h":85.9806,"l":85.5,"n":7,"o":85.9806,"t":"2026-10-15T13:10:00Z","v":1031,"vw":85.720253},{"c":85.5,"h":85.5,"l":85.44,"n":28,"o":85.44,"t":"2026-10-15T13:15:00Z","v":3050,"vw":85.486089},{"c":85.5,"h":85.5,"l":85.5,"n":5,"o":85.5,"t":"2026-10-15T13:20:00Z","v":222,"vw":85.5},{"c":85.5,"h":85.82,"l":85.5,"n":68,"o":85.5,"t":"2026-10-15T13:25:00Z","v":5394,"vw":85.593509},{"c":86.77,"h":86.9,"l":85.25,"n":1459,"o":85.48,"t":"2026-10-15T13:30:00Z","v":104737,"vw":85.952819},{"c":86.2851,"h":86.765,"l":86,"n":1454,"o":86.765,"t":"2026-10-15T13:35:00Z","v":97843,"vw":86.463828},{"c":86.7,"h":87.165,"l":86.24,"n":2482,"o":86.26,"t":"2026-10-15T13:40:00Z","v":195084,"vw":86.596034},{"c":86.93,"h":86.94,"l":86.67,"n":798,"o":86.7,"t":"2026-10-15T13:45:00Z","v":38983,"vw":86.808363},{"c":87.165,"h":87.345,"l":86.93,"n":788,"o":86.94,"t":"2026-10-15T13:50:00Z","v":39098,"vw":87.11475},{"c":87.15,"h":87.45,"l":87.06,"n":1292,"o":87.155,"t":"2026-10-15T13:55:00Z","v":71102,"vw":87.234753},{"c":87.6,"h":87.88,"l":87.1,"n":1584,"o":87.12,"t":"2026-10-15T14:00:00Z","v":85125,"vw":87.542706},{"c":87.61,"h":87.85,"l":87.53,"n":839,"o":87.63,"t":"2026-10-15T14:05:00Z","v":45000,"vw":87.707395},{"c":87.46,"h":87.7,"l":87.27,"n":863,"o":87.58,"t":"2026-10-15T14:10:00Z","v":41676,"vw":87.482989},{"c":87.09,"h":87.59,"l":87.07,"n":944,"o":87.45,"t":"2026-10-15T14:15:00Z","v":72430,"vw":87.326018},{"c":87.02,"h":87.19,"l":86.74,"n":787,"o":87.09,"t":"2026-10-15T14:20:00Z","v":53900,"vw":86.863555},{"c":86.99,"h":87.18,"l":86.95,"n":691,"o":87.06,"t":"2026-10-15T14:25:00Z","v":74105,"vw":87.041431},{"c":86.985,"h":87.2899,"l":86.98,"n":607,"o":87.04,"t":"2026-10-15T14:30:00Z","v":28323,"vw":87.169474},{"c":87.045,"h":87.12,"l":86.945,"n":401,"o":87.01,"t":"2026-10-15T14:35:00Z","v":13773,"vw":87.027648},{"c":86.925,"h":87.07,"l":86.88,"n":847,"o":87.045,"t":"2026-10-15T14:40:00Z","v":53038,"vw":86.988161},{"c":86.68,"h":87.01,"l":86.585,"n":511,"o":86.9275,"t":"2026-10-15T14:45:00Z","v":19959,"vw":86.820415},{"c":86.53,"h":86.72,"l":86.45,"n":520,"o":86.67,"t":"2026-10-15T14:50:00Z","v":52474,"vw":86.545163},{"c":86.12,"h":86.505,"l":86.05,"n":1232,"o":86.505,"t":"2026-10-15T14:55:00Z","v":67555,"vw":86.235169},{"c":86.18,"h":86.21,"l":86.095,"n":441,"o":86.12,"t":"2026-10-15T15:00:00Z","v":14939,"vw":86.160929},{"c":86.235,"h":86.32,"l":86.07,"n":555,"o":86.185,"t":"2026-10-15T15:05:00Z","v":25402,"vw":86.175796},{"c":85.92,"h":86.305,"l":85.895,"n":1287,"o":86.235,"t":"2026-10-15T15:10:00Z","v":66161,"vw":86.033721},{"c":86.17,"h":86.26,"l":85.88,"n":700,"o":85.915,"t":"2026-10-15T15:15:00Z","v":35784,"vw":86.11825},{"c":86.03,"h":86.19,"l":85.91,"n":921,"o":86.175,"t":"2026-10-15T15:20:00Z","v":77069,"vw":86.014439},{"c":86.67,"h":86.73,"l":85.925,"n":765,"o":86.03,"t":"2026-10-15T15:25:00Z","v":44745,"vw":86.296715},{"c":86.7,"h":86.85,"l":86.575,"n":725,"o":86.63,"t":"2026-10-15T15:30:00Z","v":33797,"vw":86.68926},{"c":86.84,"h":86.885,"l":86.57,"n":861,"o":86.685,"t":"2026-10-15T15:35:00Z","v":41806,"vw":86.724894},{"c":86.46,"h":86.77,"l":86.42,"n":393,"o":86.76,"t":"2026-10-15T15:40:00Z","v":13341,"vw":86.523873},{"c":86.25,"h":86.455,"l":86.1,"n":568,"o":86.455,"t":"2026-10-15T15:45:00Z","v":19412,"vw":86.238097},{"c":86.36,"h":86.43,"l":86.275,"n":465,"o":86.275,"t":"2026-10-15T15:50:00Z","v":24735,"vw":86.359474},{"c":86.195,"h":86.47,"l":86.195,"n":498,"o":86.37,"t":"2026-10-15T15:55:00Z","v":34413,"vw":86.385191},{"c":86.385,"h":86.385,"l":86.195,"n":481,"o":86.195,"t":"2026-10-15T16:00:00Z","v":21041,"vw":86.28393},{"c":86.4,"h":86.42,"l":86.29,"n":390,"o":86.385,"t":"2026-10-15T16:05:00Z","v":14812,"vw":86.365892},{"c":86.3,"h":86.36,"l":86.23,"n":273,"o":86.35,"t":"2026-10-15T16:10:00Z","v":8555,"vw":86.285996},{"c":86.31,"h":86.31,"l":86.26,"n":294,"o":86.26,"t":"2026-10-15T16:15:00Z","v":7776,"vw":86.294732},{"c":86.23,"h":86.36,"l":86.23,"n":458,"o":86.31,"t":"2026-10-15T16:20:00Z","v":17186,"vw":86.310062},{"c":86.18,"h":86.26,"l":86.09,"n":439,"o":86.15,"t":"2026-10-15T16:25:00Z","v":16347,"vw":86.18289},{"c":86.065,"h":86.28,"l":86.065,"n":409,"o":86.24,"t":"2026-10-15T16:30:00Z","v":14214,"vw":86.194033},{"c":86.085,"h":86.145,"l":85.75,"n":791,"o":86.09,"t":"2026-10-15T16:35:00Z","v":35022,"vw":85.963693},{"c":85.99,"h":86.14,"l":85.99,"n":393,"o":86.075,"t":"2026-10-15T16:40:00Z","v":11841,"vw":86.064279},{"c":85.925,"h":86.03,"l":85.92,"n":324,"o":85.9725,"t":"2026-10-15T16:45:00Z","v":10676,"vw":85.978389},{"c":85.86,"h":85.9525,"l":85.86,"n":231,"o":85.95,"t":"2026-10-15T16:50:00Z","v":5880,"vw":85.893644},{"c":86.03,"h":86.03,"l":85.88,"n":449,"o":85.9,"t":"2026-10-15T16:55:00Z","v":12862,"vw":85.936088},{"c":86.14,"h":86.14,"l":85.97,"n":413,"o":86.045,"t":"2026-10-15T17:00:00Z","v":22347,"vw":86.041193},{"c":86.165,"h":86.19,"l":86.1,"n":297,"o":86.135,"t":"2026-10-15T17:05:00Z","v":6981,"vw":86.128715},{"c":86.26,"h":86.26,"l":86.15,"n":440,"o":86.19,"t":"2026-10-15T17:10:00Z","v":15690,"vw":86.196978},{"c":86.32,"h":86.32,"l":86.21,"n":345,"o":86.265,"t":"2026-10-15T17:15:00Z","v":8644,"vw":86.255013},{"c":86.245,"h":86.33,"l":86.24,"n":295,"o":86.3,"t":"2026-10-15T17:20:00Z","v":7915,"vw":86.279812},{"c":86.185,"h":86.27,"l":86.16,"n":505,"o":86.215,"t":"2026-10-15T17:25:00Z","v":19048,"vw":86.207553},{"c":86.36,"h":86.36,"l":86.19,"n":595,"o":86.19,"t":"2026-10-15T17:30:00Z","v":25733,"vw":86.279282},{"c":86.33,"h":86.35,"l":86.27,"n":523,"o":86.34,"t":"2026-10-15T17:35:00Z","v":23587,"vw":86.317218},{"c":86.4,"h":86.48,"l":86.29,"n":502,"o":86.33,"t":"2026-10-15T17:40:00Z","v":15727,"vw":86.365955},{"c":86.46,"h":86.5,"l":86.34,"n":948,"o":86.41,"t":"2026-10-15T17:45:00Z","v":52409,"vw":86.436122},{"c":86.49,"h":86.59,"l":86.41,"n":728,"o":86.465,"t":"2026-10-15T17:50:00Z","v":56928,"vw":86.497315},{"c":86.44,"h":86.52,"l":86.38,"n":422,"o":86.49,"t":"2026-10-15T17:55:00Z","v":17292,"vw":86.465765},{"c":86.41,"h":86.43,"l":86.36,"n":396,"o":86.415,"t":"2026-10-15T18:00:00Z","v":12792,"vw":86.398729},{"c":86.405,"h":86.45,"l":86.36,"n":424,"o":86.39,"t":"2026-10-15T18:05:00Z","v":11700,"vw":86.397319},{"c":86.39,"h":86.43,"l":86.35,"n":605,"o":86.42,"t":"2026-10-15T18:10:00Z","v":17079,"vw":86.392176},{"c":86.34,"h":86.42,"l":86.32,"n":350,"o":86.38,"t":"2026-10-15T18:15:00Z","v":8242,"vw":86.347722},{"c":86.25,"h":86.32,"l":86.19,"n":487,"o":86.32,"t":"2026-10-15T18:20:00Z","v":15427,"vw":86.261155},{"c":86.32,"h":86.345,"l":86.22,"n":533,"o":86.24,"t":"2026-10-15T18:25:00Z","v":18754,"vw":86.276307},{"c":86.35,"h":86.36,"l":86.255,"n":503,"o":86.28,"t":"2026-10-15T18:30:00Z","v":12403,"vw":86.316776},{"c":86.305,"h":86.36,"l":86.3,"n":367,"o":86.35,"t":"2026-10-15T18:35:00Z","v":8021,"vw":86.320456},{"c":86.275,"h":86.32,"l":86.21,"n":608,"o":86.29,"t":"2026-10-15T18:40:00Z","v":19162,"vw":86.266427},{"c":86.29,"h":86.32,"l":86.25,"n":488,"o":86.25,"t":"2026-10-15T18:45:00Z","v":12800,"vw":86.278678},{"c":86.29,"h":86.36,"l":86.27,"n":429,"o":86.33,"t":"2026-10-15T18:50:00Z","v":10912,"vw":86.297843},{"c":86.51,"h":86.51,"l":86.26,"n":809,"o":86.285,"t":"2026-10-15T18:55:00Z","v":28964,"vw":86.362848},{"c":86.55,"h":86.55,"l":86.41,"n":656,"o":86.52,"t":"2026-10-15T19:00:00Z","v":27517,"vw":86.48414},{"c":86.87,"h":86.91,"l":86.56,"n":1241,"o":86.56,"t":"2026-10-15T19:05:00Z","v":62499,"vw":86.795374},{"c":86.9075,"h":86.92,"l":86.75,"n":1161,"o":86.8799,"t":"2026-10-15T19:10:00Z","v":68823,"vw":86.842344},{"c":87.18,"h":87.22,"l":86.85,"n":867,"o":86.905,"t":"2026-10-15T19:15:00Z","v":51232,"vw":87.063904},{"c":87.304,"h":87.4,"l":87.1,"n":1000,"o":87.1,"t":"2026-10-15T19:20:00Z","v":53840,"vw":87.280295},{"c":87.49,"h":87.495,"l":87.28,"n":989,"o":87.3,"t":"2026-10-15T19:25:00Z","v":60075,"vw":87.410576},{"c":87.59,"h":87.62,"l":87.41,"n":1359,"o":87.485,"t":"2026-10-15T19:30:00Z","v":70096,"vw":87.500207},{"c":87.325,"h":87.61,"l":87.29,"n":910,"o":87.561,"t":"2026-10-15T19:35:00Z","v":44145,"vw":87.46645},{"c":87.32,"h":87.39,"l":87.185,"n":1194,"o":87.34,"t":"2026-10-15T19:40:00Z","v":72713,"vw":87.312099},{"c":87.305,"h":87.55,"l":87.28,"n":1290,"o":87.31,"t":"2026-10-15T19:45:00Z","v":98845,"vw":87.401614},{"c":87.4,"h":87.44,"l":87.225,"n":2543,"o":87.29,"t":"2026-10-15T19:50:00Z","v":180501,"vw":87.324508},{"c":87.69,"h":87.77,"l":87.38,"n":6894,"o":87.39,"t":"2026-10-15T19:55:00Z","v":467418,"vw":87.691433},{"c":87.71,"h":87.71,"l":87.71,"n":104,"o":87.71,"t":"2026-10-15T20:00:00Z","v":999590,"vw":87.71},{"c":87.62,"h":87.62,"l":87.62,"n":2,"o":87.62,"t":"2026-10-15T20:35:00Z","v":250,"vw":87.62},{"c":88.05,"h":88.05,"l":88.05,"n":1,"o":88.05,"t":"2026-10-16T08:10:00Z","v":400,"vw":88.05},{"c":88.05,"h":88.05,"l":88.05,"n":34,"o":88.05,"t":"2026-10-16T08:25:00Z","v":756,"vw":88.05},{"c":88.1,"h":88.1,"l":88.1,"n":1,"o":88.1,"t":"2026-10-16T08:40:00Z","v":100,"vw":88.1},{"c":88,"h":88,"l":88,"n":3,"o":88,"t":"2026-10-16T09:05:00Z","v":640,"vw":88},{"c":87.93,"h":87.93,"l":87.93,"n":2,"o":87.93,"t":"2026-10-16T09:25:00Z","v":165,"vw":87.93},{"c":87.95,"h":87.95,"l":87.84,"n":9,"o":87.84,"t":"2026-10-16T11:00:00Z","v":782,"vw":87.918927},{"c":87.99,"h":87.99,"l":87.99,"n":10,"o":87.99,"t":"2026-10-16T11:10:00Z","v":294,"vw":87.99},{"c":88.51,"h":88.51,"l":87.5897,"n":644,"o":87.925,"t":"2026-10-16T13:30:00Z","v":170316,"vw":88.035647},{"c":88.33,"h":88.61,"l":88.24,"n":681,"o":88.5299,"t":"2026-10-16T13:35:00Z","v":39329,"vw":88.478316},{"c":88.17,"h":88.64,"l":88.12,"n":668,"o":88.33,"t":"2026-10-16T13:40:00Z","v":57276,"vw":88.386808},{"c":88.55,"h":88.55,"l":87.83,"n":677,"o":88.17,"t":"2026-10-16T13:45:00Z","v":40953,"vw":88.176221},{"c":88.73,"h":88.73,"l":88.34,"n":555,"o":88.55,"t":"2026-10-16T13:50:00Z","v":59711,"vw":88.598928},{"c":88.635,"h":88.87,"l":88.385,"n":718,"o":88.79,"t":"2026-10-16T13:55:00Z","v":66114,"vw":88.707257},{"c":88.51,"h":88.72,"l":88.47,"n":615,"o":88.6312,"t":"2026-10-16T14:00:00Z","v":29881,"vw":88.572026},{"c":88.145,"h":88.62,"l":87.93,"n":524,"o":88.55,"t":"2026-10-16T14:05:00Z","v":49972,"vw":88.131461},{"c":87.7,"h":88.21,"l":87.7,"n":475,"o":88.21,"t":"2026-10-16T14:10:00Z","v":17662,"vw":87.962995},{"c":87.89,"h":88.03,"l":87.68,"n":470,"o":87.805,"t":"2026-10-16T14:15:00Z","v":20090,"vw":87.86101},{"c":88.05,"h":88.09,"l":87.865,"n":299,"o":87.865,"t":"2026-10-16T14:20:00Z","v":11883,"vw":88.0111},{"c":87.88,"h":88.01,"l":87.8075,"n":414,"o":88,"t":"2026-10-16T14:25:00Z","v":17511,"vw":87.904406},{"c":87.93,"h":88.02,"l":87.708,"n":686,"o":87.92,"t":"2026-10-16T14:30:00Z","v":35072,"vw":87.92031},{"c":87.73,"h":87.935,"l":87.695,"n":514,"o":87.935,"t":"2026-10-16T14:35:00Z","v":36673,"vw":87.779171},{"c":87.93,"h":87.94,"l":87.6,"n":725,"o":87.705,"t":"2026-10-16T14:40:00Z","v":51332,"vw":87.794438},{"c":88.02,"h":88.02,"l":87.88,"n":391,"o":87.985,"t":"2026-10-16T14:45:00Z","v":16005,"vw":87.954475},{"c":88.22,"h":88.22,"l":88,"n":552,"o":88,"t":"2026-10-16T14:50:00Z","v":44509,"vw":88.143755},{"c":88.16,"h":88.29,"l":88.06,"n":356,"o":88.23,"t":"2026-10-16T14:55:00Z","v":12933,"vw":88.185436},{"c":88.125,"h":88.22,"l":87.995,"n":651,"o":88.18,"t":"2026-10-16T15:00:00Z","v":38402,"vw":88.082509},{"c":87.8,"h":88.125,"l":87.61,"n":633,"o":88.1225,"t":"2026-10-16T15:05:00Z","v":32089,"vw":87.794792},{"c":87.755,"h":87.85,"l":87.69,"n":450,"o":87.84,"t":"2026-10-16T15:10:00Z","v":22027,"vw":87.772788},{"c":87.745,"h":87.8,"l":87.6001,"n":461,"o":87.725,"t":"2026-10-16T15:15:00Z","v":20141,"vw":87.705867},{"c":87.715,"h":87.84,"l":87.68,"n":433,"o":87.76,"t":"2026-10-16T15:20:00Z","v":18633,"vw":87.77485},{"c":87.57,"h":87.67,"l":87.51,"n":443,"o":87.67,"t":"2026-10-16T15:25:00Z","v":18205,"vw":87.575446},{"c":87.56,"h":87.71,"l":87.515,"n":458,"o":87.6,"t":"2026-10-16T15:30:00Z","v":17140,"vw":87.623883},{"c":87.325,"h":87.61,"l":87.32,"n":443,"o":87.59,"t":"2026-10-16T15:35:00Z","v":21075,"vw":87.463673},{"c":87.1225,"h":87.37,"l":87.01,"n":345,"o":87.33,"t":"2026-10-16T15:40:00Z","v":10961,"vw":87.207874},{"c":87.295,"h":87.32,"l":87.125,"n":389,"o":87.125,"t":"2026-10-16T15:45:00Z","v":19879,"vw":87.271324},{"c":87.2,"h":87.405,"l":87.2,"n":365,"o":87.29,"t":"2026-10-16T15:50:00Z","v":15398,"vw":87.320033},{"c":87.065,"h":87.24,"l":87.065,"n":598,"o":87.17,"t":"2026-10-16T15:55:00Z","v":35050,"vw":87.161639},{"c":86.695,"h":87.12,"l":86.64,"n":633,"o":87.07,"t":"2026-10-16T16:00:00Z","v":36309,"vw":86.833619},{"c":86.81,"h":86.86,"l":86.6501,"n":519,"o":86.6501,"t":"2026-10-16T16:05:00Z","v":28670,"vw":86.748637},{"c":86.91,"h":86.99,"l":86.745,"n":711,"o":86.805,"t":"2026-10-16T16:10:00Z","v":48305,"vw":86.831706},{"c":86.925,"h":87.0392,"l":86.91,"n":417,"o":86.925,"t":"2026-10-16T16:15:00Z","v":24004,"vw":86.940943},{"c":86.965,"h":87.125,"l":86.925,"n":446,"o":86.925,"t":"2026-10-16T16:20:00Z","v":27878,"vw":87.007804},{"c":87.005,"h":87.01,"l":86.885,"n":347,"o":86.96,"t":"2026-10-16T16:25:00Z","v":23277,"vw":86.94686},{"c":86.85,"h":87.01,"l":86.81,"n":527,"o":87.005,"t":"2026-10-16T16:30:00Z","v":26878,"vw":86.941999},{"c":86.78,"h":86.84,"l":86.72,"n":434,"o":86.83,"t":"2026-10-16T16:35:00Z","v":26437,"vw":86.765563},{"c":86.67,"h":86.9,"l":86.615,"n":397,"o":86.8,"t":"2026-10-16T16:40:00Z","v":27534,"vw":86.79938},{"c":86.645,"h":86.67,"l":86.54,"n":510,"o":86.67,"t":"2026-10-16T16:45:00Z","v":26408,"vw":86.603469},{"c":86.675,"h":86.71,"l":86.59,"n":316,"o":86.645,"t":"2026-10-16T16:50:00Z","v":13708,"vw":86.65369},{"c":86.76,"h":86.765,"l":86.63,"n":432,"o":86.67,"t":"2026-10-16T16:55:00Z","v":20718,"vw":86.69123},{"c":86.49,"h":86.78,"l":86.49,"n":504,"o":86.77,"t":"2026-10-16T17:00:00Z","v":23808,"vw":86.684954},{"c":86.465,"h":86.5,"l":86.4004,"n":465,"o":86.42,"t":"2026-10-16T17:05:00Z","v":21242,"vw":86.44277},{"c":86.38,"h":86.485,"l":86.34,"n":456,"o":86.47,"t":"2026-10-16T17:10:00Z","v":16768,"vw":86.407228},{"c":86.37,"h":86.44,"l":86.335,"n":505,"o":86.355,"t":"2026-10-16T17:15:00Z","v":19999,"vw":86.382422},{"c":86.37,"h":86.42,"l":86.25,"n":666,"o":86.375,"t":"2026-10-16T17:20:00Z","v":32424,"vw":86.315639},{"c":86.18,"h":86.46,"l":86.16,"n":660,"o":86.35,"t":"2026-10-16T17:25:00Z","v":35460,"vw":86.346762},{"c":86.2,"h":86.31,"l":86.14,"n":336,"o":86.21,"t":"2026-10-16T17:30:00Z","v":13964,"vw":86.203745},{"c":85.99,"h":86.17,"l":85.94,"n":440,"o":86.14,"t":"2026-10-16T17:35:00Z","v":24205,"vw":86.040206},{"c":86.18,"h":86.28,"l":86,"n":438,"o":86,"t":"2026-10-16T17:40:00Z","v":19173,"vw":86.183957},{"c":86.17,"h":86.25,"l":86.15,"n":385,"o":86.165,"t":"2026-10-16T17:45:00Z","v":19741,"vw":86.183879},{"c":86.14,"h":86.28,"l":86.13,"n":372,"o":86.17,"t":"2026-10-16T17:50:00Z","v":19998,"vw":86.219635},{"c":86.03,"h":86.21,"l":86.01,"n":511,"o":86.14,"t":"2026-10-16T17:55:00Z","v":24097,"vw":86.129678},{"c":86.02,"h":86.105,"l":85.92,"n":466,"o":86.03,"t":"2026-10-16T18:00:00Z","v":36725,"vw":85.991718},{"c":86.01,"h":86.08,"l":85.96,"n":446,"o":86,"t":"2026-10-16T18:05:00Z","v":20442,"vw":86.016288},{"c":86.065,"h":86.12,"l":86.01,"n":501,"o":86.01,"t":"2026-10-16T18:10:00Z","v":21558,"vw":86.063958},{"c":85.985,"h":86.06,"l":85.985,"n":416,"o":86.04,"t":"2026-10-16T18:15:00Z","v":16738,"vw":86.016461},{"c":85.97,"h":86.025,"l":85.925,"n":638,"o":85.985,"t":"2026-10-16T18:20:00Z","v":26170,"vw":85.977208},{"c":85.93,"h":85.96,"l":85.84,"n":446,"o":85.96,"t":"2026-10-16T18:25:00Z","v":20771,"vw":85.884228},{"c":86.12,"h":86.25,"l":85.945,"n":1083,"o":85.96,"t":"2026-10-16T18:30:00Z","v":52895,"vw":86.116738},{"c":86.115,"h":86.13,"l":85.955,"n":573,"o":86.12,"t":"2026-10-16T18:35:00Z","v":27096,"vw":86.039355},{"c":86.02,"h":86.14,"l":85.985,"n":499,"o":86.14,"t":"2026-10-16T18:40:00Z","v":29034,"vw":86.065392},{"c":86,"h":86.02,"l":85.885,"n":692,"o":86.02,"t":"2026-10-16T18:45:00Z","v":32693,"vw":85.945529},{"c":85.835,"h":86.08,"l":85.835,"n":770,"o":86.015,"t":"2026-10-16T18:50:00Z","v":36941,"vw":86.004474},{"c":85.95,"h":85.95,"l":85.8,"n":781,"o":85.84,"t":"2026-10-16T18:55:00Z","v":33087,"vw":85.84762},{"c":85.82,"h":85.99,"l":85.81,"n":558,"o":85.93,"t":"2026-10-16T19:00:00Z","v":25904,"vw":85.903353},{"c":86.03,"h":86.04,"l":85.82,"n":762,"o":85.82,"t":"2026-10-16T19:05:00Z","v":36248,"vw":85.914514},{"c":86.095,"h":86.12,"l":85.98,"n":641,"o":86.04,"t":"2026-10-16T19:10:00Z","v":26443,"vw":86.030947},{"c":85.905,"h":86.16,"l":85.86,"n":617,"o":86.11,"t":"2026-10-16T19:15:00Z","v":26446,"vw":86.010078},{"c":86.045,"h":86.05,"l":85.9,"n":618,"o":85.9,"t":"2026-10-16T19:20:00Z","v":20693,"vw":85.963218},{"c":86.02,"h":86.05,"l":85.995,"n":686,"o":86.03,"t":"2026-10-16T19:25:00Z","v":20147,"vw":86.026816},{"c":86.26,"h":86.26,"l":86.005,"n":796,"o":86.05,"t":"2026-10-16T19:30:00Z","v":30764,"vw":86.113463},{"c":86.09,"h":86.3,"l":86.08,"n":1013,"o":86.27,"t":"2026-10-16T19:35:00Z","v":50687,"vw":86.15687},{"c":85.975,"h":86.1,"l":85.86,"n":1078,"o":86.1,"t":"2026-10-16T19:40:00Z","v":53353,"vw":85.97107},{"c":86.04,"h":86.12,"l":85.94,"n":1374,"o":85.98,"t":"2026-10-16T19:45:00Z","v":68471,"vw":86.001259},{"c":86.03,"h":86.06,"l":85.88,"n":2859,"o":86.02,"t":"2026-10-16T19:50:00Z","v":131063,"vw":85.984196},{"c":86.04,"h":86.11,"l":85.955,"n":4734,"o":86.05,"t":"2026-10-16T19:55:00Z","v":296391,"vw":86.026652},{"c":86.04,"h":86.04,"l":86.04,"n":76,"o":86.04,"t":"2026-10-16T20:00:00Z","v":704801,"vw":86.04},{"c":86.04,"h":86.04,"l":86.04,"n":1,"o":86.04,"t":"2026-10-16T20:15:00Z","v":907,"vw":86.04},{"c":86.64,"h":86.64,"l":86.21,"n":9,"o":86.21,"t":"2026-10-16T22:10:00Z","v":368,"vw":86.356667},{"c":85.9,"h":85.9,"l":85.9,"n":2,"o":85.9,"t":"2026-10-16T23:05:00Z","v":1000,"vw":85.9},{"c":86.06,"h":86.06,"l":86.06,"n":1,"o":86.06,"t":"2026-10-19T10:20:00Z","v":100,"vw":86.06},{"c":86.02,"h":86.05,"l":86.0003,"n":8,"o":86.02,"t":"2026-10-19T11:50:00Z","v":812,"vw":86.023829},{"c":86,"h":86,"l":86,"n":2,"o":86,"t":"2026-10-19T12:40:00Z","v":200,"vw":86},{"c":86,"h":86,"l":86,"n":14,"o":86,"t":"2026-10-19T12:45:00Z","v":680,"vw":86},{"c":86.76,"h":86.76,"l":86.76,"n":2,"o":86.76,"t":"2026-10-19T13:25:00Z","v":132,"vw":86.76},{"c":86.425,"h":86.4899,"l":85.96,"n":283,"o":86.105,"t":"2026-10-19T13:30:00Z","v":36242,"vw":86.115648},{"c":86.08,"h":86.6094,"l":86.0725,"n":437,"o":86.23,"t":"2026-10-19T13:35:00Z","v":17345,"vw":86.371254},{"c":85.96,"h":86.355,"l":85.82,"n":348,"o":86.23,"t":"2026-10-19T13:40:00Z","v":10463,"vw":85.992231},{"c":85.985,"h":86.06,"l":85.835,"n":513,"o":85.92,"t":"2026-10-19T13:45:00Z","v":19234,"vw":85.937165},{"c":86.055,"h":86.11,"l":85.9,"n":246,"o":85.94,"t":"2026-10-19T13:50:00Z","v":9167,"vw":86.023938},{"c":86.095,"h":86.22,"l":85.99,"n":379,"o":86.08,"t":"2026-10-19T13:55:00Z","v":21844,"vw":86.083955},{"c":85.96,"h":86.2499,"l":85.88,"n":514,"o":86.1375,"t":"2026-10-19T14:00:00Z","v":41150,"vw":86.061135},{"c":86.14,"h":86.16,"l":85.92,"n":366,"o":85.965,"t":"2026-10-19T14:05:00Z","v":18797,"vw":86.05094},{"c":86.365,"h":86.4,"l":86.125,"n":397,"o":86.125,"t":"2026-10-19T14:10:00Z","v":22837,"vw":86.292053},{"c":86.29,"h":86.42,"l":86.235,"n":636,"o":86.34,"t":"2026-10-19T14:15:00Z","v":39352,"vw":86.341307},{"c":86.19,"h":86.38,"l":86.19,"n":381,"o":86.29,"t":"2026-10-19T14:20:00Z","v":19644,"vw":86.293719},{"c":86.165,"h":86.29,"l":86.135,"n":355,"o":86.19,"t":"2026-10-19T14:25:00Z","v":17323,"vw":86.182628},{"c":85.985,"h":86.31,"l":85.93,"n":541,"o":86.21,"t":"2026-10-19T14:30:00Z","v":24555,"vw":86.107213},{"c":86.075,"h":86.14,"l":85.98,"n":313,"o":85.98,"t":"2026-10-19T14:35:00Z","v":12776,"vw":86.062819},{"c":85.615,"h":86.08,"l":85.615,"n":539,"o":86.07,"t":"2026-10-19T14:40:00Z","v":36159,"vw":85.841432},{"c":85.585,"h":85.74,"l":85.575,"n":461,"o":85.71,"t":"2026-10-19T14:45:00Z","v":16639,"vw":85.648308},{"c":85.475,"h":85.64,"l":85.43,"n":528,"o":85.64,"t":"2026-10-19T14:50:00Z","v":23101,"vw":85.519841},{"c":85.515,"h":85.59,"l":85.46,"n":468,"o":85.47,"t":"2026-10-19T14:55:00Z","v":18161,"vw":85.516042},{"c":85.58,"h":85.6,"l":85.515,"n":405,"o":85.515,"t":"2026-10-19T15:00:00Z","v":13588,"vw":85.564035},{"c":85.65,"h":85.69,"l":85.52,"n":557,"o":85.57,"t":"2026-10-19T15:05:00Z","v":23892,"vw":85.609307},{"c":85.745,"h":85.78,"l":85.6,"n":418,"o":85.66,"t":"2026-10-19T15:10:00Z","v":14457,"vw":85.677745},{"c":85.785,"h":85.9299,"l":85.7,"n":366,"o":85.745,"t":"2026-10-19T15:15:00Z","v":12682,"vw":85.813299},{"c":85.8,"h":85.83,"l":85.74,"n":373,"o":85.785,"t":"2026-10-19T15:20:00Z","v":12500,"vw":85.785858},{"c":85.835,"h":85.895,"l":85.77,"n":383,"o":85.78,"t":"2026-10-19T15:25:00Z","v":13072,"vw":85.844969},{"c":85.785,"h":85.97,"l":85.75,"n":478,"o":85.835,"t":"2026-10-19T15:30:00Z","v":17036,"vw":85.860153},{"c":85.635,"h":85.785,"l":85.55,"n":402,"o":85.785,"t":"2026-10-19T15:35:00Z","v":16614,"vw":85.652906},{"c":85.68,"h":85.72,"l":85.57,"n":414,"o":85.625,"t":"2026-10-19T15:40:00Z","v":21450,"vw":85.666723},{"c":85.655,"h":85.695,"l":85.62,"n":373,"o":85.685,"t":"2026-10-19T15:45:00Z","v":14618,"vw":85.66643},{"c":85.64,"h":85.66,"l":85.565,"n":464,"o":85.63,"t":"2026-10-19T15:50:00Z","v":20603,"vw":85.618098},{"c":85.575,"h":85.675,"l":85.49,"n":477,"o":85.63,"t":"2026-10-19T15:55:00Z","v":16451,"vw":85.617073},{"c":85.495,"h":85.62,"l":85.475,"n":510,"o":85.57,"t":"2026-10-19T16:00:00Z","v":32295,"vw":85.531837},{"c":85.65,"h":85.665,"l":85.53,"n":464,"o":85.53,"t":"2026-10-19T16:05:00Z","v":22843,"vw":85.597597},{"c":85.59,"h":85.65,"l":85.58,"n":284,"o":85.585,"t":"2026-10-19T16:10:00Z","v":10497,"vw":85.623006},{"c":85.585,"h":85.71,"l":85.55,"n":367,"o":85.55,"t":"2026-10-19T16:15:00Z","v":14274,"vw":85.64574},{"c":85.6601,"h":85.6601,"l":85.555,"n":284,"o":85.555,"t":"2026-10-19T16:20:00Z","v":9603,"vw":85.618954},{"c":85.57,"h":85.695,"l":85.57,"n":323,"o":85.66,"t":"2026-10-19T16:25:00Z","v":9656,"vw":85.657198},{"c":85.625,"h":85.65,"l":85.53,"n":444,"o":85.58,"t":"2026-10-19T16:30:00Z","v":31933,"vw":85.603667},{"c":85.745,"h":85.745,"l":85.6,"n":556,"o":85.61,"t":"2026-10-19T16:35:00Z","v":28070,"vw":85.642605},{"c":85.695,"h":85.755,"l":85.69,"n":289,"o":85.745,"t":"2026-10-19T16:40:00Z","v":7099,"vw":85.705678},{"c":85.6,"h":85.685,"l":85.6,"n":388,"o":85.66,"t":"2026-10-19T16:45:00Z","v":10017,"vw":85.651956},{"c":85.715,"h":85.74,"l":85.58,"n":305,"o":85.585,"t":"2026-10-19T16:50:00Z","v":8733,"vw":85.662872},{"c":85.88,"h":85.91,"l":85.705,"n":394,"o":85.705,"t":"2026-10-19T16:55:00Z","v":15964,"vw":85.797632},{"c":85.86,"h":86,"l":85.815,"n":367,"o":85.885,"t":"2026-10-19T17:00:00Z","v":14196,"vw":85.920224},{"c":85.93,"h":85.96,"l":85.79,"n":496,"o":85.86,"t":"2026-10-19T17:05:00Z","v":28993,"vw":85.844633},{"c":85.99,"h":86.01,"l":85.91,"n":395,"o":85.91,"t":"2026-10-19T17:10:00Z","v":13904,"vw":85.962562},{"c":86.02,"h":86.05,"l":85.95,"n":331,"o":85.99,"t":"2026-10-19T17:15:00Z","v":10160,"vw":86.001406},{"c":86.04,"h":86.08,"l":86.02,"n":373,"o":86.035,"t":"2026-10-19T17:20:00Z","v":11875,"vw":86.057053},{"c":86.04,"h":86.12,"l":86.04,"n":344,"o":86.07,"t":"2026-10-19T17:25:00Z","v":11262,"vw":86.090799},{"c":86.085,"h":86.12,"l":86.02,"n":396,"o":86.06,"t":"2026-10-19T17:30:00Z","v":11200,"vw":86.057846},{"c":86,"h":86.15,"l":86,"n":401,"o":86.1052,"t":"2026-10-19T17:35:00Z","v":14237,"vw":86.07591},{"c":86.125,"h":86.125,"l":85.98,"n":548,"o":86,"t":"2026-10-19T17:40:00Z","v":27964,"vw":86.023139},{"c":86.315,"h":86.315,"l":86.07,"n":573,"o":86.125,"t":"2026-10-19T17:45:00Z","v":54597,"vw":86.155701},{"c":86.28,"h":86.35,"l":86.23,"n":236,"o":86.305,"t":"2026-10-19T17:50:00Z","v":8980,"vw":86.287642},{"c":86.22,"h":86.31,"l":86.185,"n":398,"o":86.25,"t":"2026-10-19T17:55:00Z","v":15868,"vw":86.24306},{"c":86.135,"h":86.3,"l":86.085,"n":722,"o":86.17,"t":"2026-10-19T18:00:00Z","v":39267,"vw":86.220228},{"c":86.11,"h":86.2,"l":86.045,"n":528,"o":86.13,"t":"2026-10-19T18:05:00Z","v":28859,"vw":86.12827},{"c":86.14,"h":86.18,"l":86.08,"n":308,"o":86.18,"t":"2026-10-19T18:10:00Z","v":10056,"vw":86.124575},{"c":86.18,"h":86.205,"l":86.1,"n":396,"o":86.135,"t":"2026-10-19T18:15:00Z","v":16374,"vw":86.153841},{"c":86.18,"h":86.22,"l":86.13,"n":375,"o":86.2,"t":"2026-10-19T18:20:00Z","v":16799,"vw":86.168281},{"c":86.21,"h":86.23,"l":86.17,"n":392,"o":86.2,"t":"2026-10-19T18:25:00Z","v":13687,"vw":86.198111},{"c":86.105,"h":86.225,"l":86.105,"n":389,"o":86.225,"t":"2026-10-19T18:30:00Z","v":14576,"vw":86.157573},{"c":85.86,"h":86.12,"l":85.8,"n":1175,"o":86.105,"t":"2026-10-19T18:35:00Z","v":95831,"vw":85.990645},{"c":85.84,"h":85.93,"l":85.785,"n":344,"o":85.855,"t":"2026-10-19T18:40:00Z","v":17457,"vw":85.861177},{"c":85.85,"h":85.9,"l":85.82,"n":361,"o":85.855,"t":"2026-10-19T18:45:00Z","v":12929,"vw":85.85727},{"c":85.815,"h":85.87,"l":85.79,"n":283,"o":85.87,"t":"2026-10-19T18:50:00Z","v":10310,"vw":85.824194},{"c":85.72,"h":85.83,"l":85.715,"n":466,"o":85.79,"t":"2026-10-19T18:55:00Z","v":26108,"vw":85.784338},{"c":85.68,"h":85.74,"l":85.62,"n":470,"o":85.715,"t":"2026-10-19T19:00:00Z","v":32504,"vw":85.674489},{"c":85.77,"h":85.8,"l":85.66,"n":381,"o":85.66,"t":"2026-10-19T19:05:00Z","v":15545,"vw":85.735418},{"c":85.88,"h":85.91,"l":85.77,"n":405,"o":85.77,"t":"2026-10-19T19:10:00Z","v":25885,"vw":85.811606},{"c":85.75,"h":85.9,"l":85.75,"n":618,"o":85.88,"t":"2026-10-19T19:15:00Z","v":25783,"vw":85.850569},{"c":85.71,"h":85.81,"l":85.675,"n":455,"o":85.745,"t":"2026-10-19T19:20:00Z","v":19269,"vw":85.721455},{"c":85.835,"h":85.85,"l":85.715,"n":649,"o":85.73,"t":"2026-10-19T19:25:00Z","v":38179,"vw":85.800595},{"c":85.9,"h":85.93,"l":85.765,"n":787,"o":85.83,"t":"2026-10-19T19:30:00Z","v":37033,"vw":85.846182},{"c":85.91,"h":86.0201,"l":85.88,"n":757,"o":85.895,"t":"2026-10-19T19:35:00Z","v":31982,"vw":85.953035},{"c":86.0111,"h":86.0111,"l":85.865,"n":736,"o":85.905,"t":"2026-10-19T19:40:00Z","v":34912,"vw":85.934285},{"c":86.03,"h":86.18,"l":85.98,"n":1307,"o":86,"t":"2026-10-19T19:45:00Z","v":96039,"vw":86.071276},{"c":86.16,"h":86.2,"l":85.95,"n":1161,"o":86.02,"t":"2026-10-19T19:50:00Z","v":62554,"vw":86.056099},{"c":85.95,"h":86.18,"l":85.93,"n":3986,"o":86.12,"t":"2026-10-19T19:55:00Z","v":224153,"vw":86.043327},{"c":85.98,"h":85.98,"l":85.98,"n":105,"o":85.98,"t":"2026-10-19T20:00:00Z","v":543199,"vw":85.98},{"c":85.9474,"h":85.9474,"l":85.9474,"n":2,"o":85.9474,"t":"2026-10-19T20:10:00Z","v":193,"vw":85.9474},{"c":85.98,"h":85.98,"l":85.98,"n":1,"o":85.98,"t":"2026-10-19T20:35:00Z","v":134,"vw":85.98},{"c":86.35,"h":86.35,"l":86.35,"n":1,"o":86.35,"t":"2026-10-20T12:10:00Z","v":289,"vw":86.35},{"c":85.36,"h":85.36,"l":85.36,"n":6,"o":85.36,"t":"2026-10-20T13:25:00Z","v":113,"vw":85.36},{"c":86.69,"h":87.075,"l":85.9,"n":533,"o":86.11,"t":"2026-10-20T13:30:00Z","v":64629,"vw":86.365312},{"c":86.185,"h":86.78,"l":86.185,"n":210,"o":86.505,"t":"2026-10-20T13:35:00Z","v":5921,"vw":86.382051},{"c":86.5,"h":86.51,"l":86.19,"n":285,"o":86.19,"t":"2026-10-20T13:40:00Z","v":15444,"vw":86.373664},{"c":86.27,"h":86.57,"l":86.195,"n":784,"o":86.36,"t":"2026-10-20T13:45:00Z","v":31298,"vw":86.363719},{"c":86.21,"h":86.83,"l":86.21,"n":424,"o":86.25,"t":"2026-10-20T13:50:00Z","v":30787,"vw":86.487473},{"c":86.29,"h":86.38,"l":85.94,"n":396,"o":86.29,"t":"2026-10-20T13:55:00Z","v":21964,"vw":86.153949},{"c":86.3,"h":86.54,"l":86.28,"n":708,"o":86.28,"t":"2026-10-20T14:00:00Z","v":28103,"vw":86.39162},{"c":86.29,"h":86.36,"l":86.06,"n":430,"o":86.36,"t":"2026-10-20T14:05:00Z","v":21336,"vw":86.253005},{"c":86.33,"h":86.425,"l":86.255,"n":502,"o":86.31,"t":"2026-10-20T14:10:00Z","v":22131,"vw":86.342307},{"c":86.365,"h":86.37,"l":86.125,"n":531,"o":86.29,"t":"2026-10-20T14:15:00Z","v":22208,"vw":86.240902},{"c":86.415,"h":86.62,"l":86.365,"n":428,"o":86.3725,"t":"2026-10-20T14:20:00Z","v":17684,"vw":86.516735},{"c":86.385,"h":86.385,"l":86.245,"n":309,"o":86.375,"t":"2026-10-20T14:25:00Z","v":13865,"vw":86.300851},{"c":86.5,"h":86.5,"l":86.3,"n":354,"o":86.395,"t":"2026-10-20T14:30:00Z","v":13380,"vw":86.426108},{"c":86.4875,"h":86.55,"l":86.43,"n":298,"o":86.5,"t":"2026-10-20T14:35:00Z","v":12437,"vw":86.48609},{"c":86.46,"h":86.5,"l":86.42,"n":258,"o":86.49,"t":"2026-10-20T14:40:00Z","v":8564,"vw":86.462695},{"c":86.29,"h":86.42,"l":86.23,"n":374,"o":86.39,"t":"2026-10-20T14:45:00Z","v":13974,"vw":86.335791},{"c":86.325,"h":86.35,"l":86.22,"n":333,"o":86.31,"t":"2026-10-20T14:50:00Z","v":10360,"vw":86.306526},{"c":86.43,"h":86.48,"l":86.25,"n":415,"o":86.28,"t":"2026-10-20T14:55:00Z","v":14611,"vw":86.363196},{"c":86.41,"h":86.48,"l":86.375,"n":301,"o":86.4,"t":"2026-10-20T15:00:00Z","v":6921,"vw":86.420999},{"c":86.38,"h":86.445,"l":86.24,"n":517,"o":86.41,"t":"2026-10-20T15:05:00Z","v":23351,"vw":86.307068},{"c":86.015,"h":86.35,"l":85.99,"n":443,"o":86.35,"t":"2026-10-20T15:10:00Z","v":17591,"vw":86.15076},{"c":85.99,"h":86.24,"l":85.985,"n":383,"o":86.11,"t":"2026-10-20T15:15:00Z","v":10312,"vw":86.108924},{"c":85.855,"h":85.975,"l":85.81,"n":274,"o":85.97,"t":"2026-10-20T15:20:00Z","v":5936,"vw":85.911777},{"c":85.905,"h":85.93,"l":85.82,"n":321,"o":85.93,"t":"2026-10-20T15:25:00Z","v":8488,"vw":85.875886},{"c":86.01,"h":86.01,"l":85.84,"n":340,"o":85.915,"t":"2026-10-20T15:30:00Z","v":10654,"vw":85.920907},{"c":85.93,"h":86.05,"l":85.93,"n":335,"o":85.985,"t":"2026-10-20T15:35:00Z","v":11442,"vw":85.993213},{"c":85.77,"h":85.94,"l":85.74,"n":447,"o":85.85,"t":"2026-10-20T15:40:00Z","v":17758,"vw":85.834814},{"c":85.62,"h":85.76,"l":85.61,"n":401,"o":85.76,"t":"2026-10-20T15:45:00Z","v":13886,"vw":85.654737},{"c":85.61,"h":85.65,"l":85.555,"n":382,"o":85.59,"t":"2026-10-20T15:50:00Z","v":13938,"vw":85.596469},{"c":85.36,"h":85.64,"l":85.36,"n":612,"o":85.605,"t":"2026-10-20T15:55:00Z","v":27139,"vw":85.474728},{"c":85.38,"h":85.43,"l":85.3,"n":395,"o":85.37,"t":"2026-10-20T16:00:00Z","v":16337,"vw":85.354142},{"c":85.49,"h":85.5182,"l":85.35,"n":385,"o":85.385,"t":"2026-10-20T16:05:00Z","v":18910,"vw":85.453523},{"c":85.375,"h":85.5,"l":85.32,"n":398,"o":85.5,"t":"2026-10-20T16:10:00Z","v":17102,"vw":85.427544},{"c":85.185,"h":85.425,"l":85.16,"n":454,"o":85.375,"t":"2026-10-20T16:15:00Z","v":23501,"vw":85.263977},{"c":85.16,"h":85.27,"l":85.14,"n":485,"o":85.18,"t":"2026-10-20T16:20:00Z","v":19433,"vw":85.194819},{"c":85.235,"h":85.24,"l":85.19,"n":332,"o":85.2,"t":"2026-10-20T16:25:00Z","v":11256,"vw":85.215538},{"c":85.32,"h":85.32,"l":85.215,"n":366,"o":85.235,"t":"2026-10-20T16:30:00Z","v":15150,"vw":85.253691},{"c":85.33,"h":85.445,"l":85.31,"n":401,"o":85.31,"t":"2026-10-20T16:35:00Z","v":15675,"vw":85.395219},{"c":85.34,"h":85.47,"l":85.31,"n":471,"o":85.34,"t":"2026-10-20T16:40:00Z","v":18146,"vw":85.402785},{"c":85.465,"h":85.51,"l":85.38,"n":444,"o":85.39,"t":"2026-10-20T16:45:00Z","v":21659,"vw":85.436082},{"c":85.495,"h":85.58,"l":85.4559,"n":401,"o":85.4559,"t":"2026-10-20T16:50:00Z","v":12848,"vw":85.529751},{"c":85.53,"h":85.55,"l":85.43,"n":406,"o":85.495,"t":"2026-10-20T16:55:00Z","v":16356,"vw":85.488135},{"c":85.585,"h":85.725,"l":85.485,"n":909,"o":85.485,"t":"2026-10-20T17:00:00Z","v":73767,"vw":85.649744},{"c":85.58,"h":85.58,"l":85.51,"n":308,"o":85.57,"t":"2026-10-20T17:05:00Z","v":11811,"vw":85.554909},{"c":85.6,"h":85.62,"l":85.5625,"n":264,"o":85.57,"t":"2026-10-20T17:10:00Z","v":8483,"vw":85.5908},{"c":85.62,"h":85.66,"l":85.57,"n":315,"o":85.6,"t":"2026-10-20T17:15:00Z","v":13798,"vw":85.60351},{"c":85.68,"h":85.71,"l":85.61,"n":361,"o":85.62,"t":"2026-10-20T17:20:00Z","v":10121,"vw":85.657446},{"c":85.69,"h":85.785,"l":85.65,"n":614,"o":85.66,"t":"2026-10-20T17:25:00Z","v":24344,"vw":85.724706},{"c":85.89,"h":85.89,"l":85.73,"n":399,"o":85.73,"t":"2026-10-20T17:30:00Z","v":11168,"vw":85.811751},{"c":85.83,"h":85.88,"l":85.77,"n":401,"o":85.85,"t":"2026-10-20T17:35:00Z","v":11027,"vw":85.831507},{"c":85.7,"h":85.835,"l":85.68,"n":379,"o":85.835,"t":"2026-10-20T17:40:00Z","v":13438,"vw":85.745661},{"c":85.67,"h":85.75,"l":85.665,"n":260,"o":85.7,"t":"2026-10-20T17:45:00Z","v":7513,"vw":85.701445},{"c":85.76,"h":85.78,"l":85.67,"n":281,"o":85.7,"t":"2026-10-20T17:50:00Z","v":9108,"vw":85.730864},{"c":85.74,"h":85.81,"l":85.74,"n":434,"o":85.76,"t":"2026-10-20T17:55:00Z","v":13399,"vw":85.776721},{"c":85.745,"h":85.785,"l":85.68,"n":445,"o":85.755,"t":"2026-10-20T18:00:00Z","v":18073,"vw":85.733456},{"c":85.835,"h":85.86,"l":85.7601,"n":413,"o":85.765,"t":"2026-10-20T18:05:00Z","v":13582,"vw":85.814796},{"c":85.9,"h":85.935,"l":85.81,"n":442,"o":85.86,"t":"2026-10-20T18:10:00Z","v":14265,"vw":85.874144},{"c":85.785,"h":85.9,"l":85.78,"n":353,"o":85.8995,"t":"2026-10-20T18:15:00Z","v":12460,"vw":85.831147},{"c":85.79,"h":85.82,"l":85.745,"n":385,"o":85.79,"t":"2026-10-20T18:20:00Z","v":12250,"vw":85.775604},{"c":85.85,"h":85.86,"l":85.765,"n":290,"o":85.765,"t":"2026-10-20T18:25:00Z","v":7987,"vw":85.821527},{"c":85.78,"h":85.895,"l":85.73,"n":404,"o":85.86,"t":"2026-10-20T18:30:00Z","v":13799,"vw":85.81633},{"c":85.775,"h":85.85,"l":85.75,"n":266,"o":85.845,"t":"2026-10-20T18:35:00Z","v":7315,"vw":85.809157},{"c":85.665,"h":85.785,"l":85.665,"n":356,"o":85.74,"t":"2026-10-20T18:40:00Z","v":13342,"vw":85.741262},{"c":85.38,"h":85.67,"l":85.38,"n":503,"o":85.67,"t":"2026-10-20T18:45:00Z","v":18516,"vw":85.541161},{"c":85.45,"h":85.49,"l":85.355,"n":462,"o":85.425,"t":"2026-10-20T18:50:00Z","v":15542,"vw":85.430098},{"c":85.43,"h":85.47,"l":85.41,"n":397,"o":85.455,"t":"2026-10-20T18:55:00Z","v":10364,"vw":85.439364},{"c":85.45,"h":85.515,"l":85.43,"n":471,"o":85.43,"t":"2026-10-20T19:00:00Z","v":22324,"vw":85.469856},{"c":85.39,"h":85.5,"l":85.39,"n":382,"o":85.43,"t":"2026-10-20T19:05:00Z","v":12049,"vw":85.439106},{"c":85.45,"h":85.48,"l":85.27,"n":523,"o":85.36,"t":"2026-10-20T19:10:00Z","v":17678,"vw":85.404714},{"c":85.45,"h":85.52,"l":85.4,"n":630,"o":85.45,"t":"2026-10-20T19:15:00Z","v":25738,"vw":85.460817},{"c":85.48,"h":85.52,"l":85.4,"n":578,"o":85.42,"t":"2026-10-20T19:20:00Z","v":24691,"vw":85.489107},{"c":85.55,"h":85.56,"l":85.465,"n":678,"o":85.479,"t":"2026-10-20T19:25:00Z","v":23457,"vw":85.513088},{"c":85.6,"h":85.61,"l":85.475,"n":691,"o":85.565,"t":"2026-10-20T19:30:00Z","v":25324,"vw":85.533466},{"c":85.62,"h":85.62,"l":85.511,"n":783,"o":85.59,"t":"2026-10-20T19:35:00Z","v":27904,"vw":85.572282},{"c":85.671,"h":85.72,"l":85.62,"n":928,"o":85.625,"t":"2026-10-20T19:40:00Z","v":38847,"vw":85.661629},{"c":85.715,"h":85.76,"l":85.57,"n":929,"o":85.67,"t":"2026-10-20T19:45:00Z","v":42609,"vw":85.678973},{"c":85.8525,"h":85.86,"l":85.635,"n":1443,"o":85.68,"t":"2026-10-20T19:50:00Z","v":66323,"vw":85.743186},{"c":85.76,"h":85.85,"l":85.66,"n":4523,"o":85.85,"t":"2026-10-20T19:55:00Z","v":232465,"vw":85.727831},{"c":85.74,"h":85.74,"l":85.74,"n":91,"o":85.74,"t":"2026-10-20T20:00:00Z","v":710900,"vw":85.74},{"c":85.74,"h":85.8,"l":85.74,"n":6,"o":85.8,"t":"2026-10-20T20:20:00Z","v":600,"vw":85.766756},{"c":84.96,"h":84.96,"l":84.6,"n":11,"o":84.96,"t":"2026-10-21T12:20:00Z","v":1384,"vw":84.707619},{"c":84.95,"h":84.95,"l":84.95,"n":1,"o":84.95,"t":"2026-10-21T12:35:00Z","v":100,"vw":84.95},{"c":84.55,"h":84.55,"l":84.55,"n":4,"o":84.55,"t":"2026-10-21T13:15:00Z","v":5000,"vw":84.55},{"c":84.05,"h":84.05,"l":84.03,"n":24,"o":84.05,"t":"2026-10-21T13:25:00Z","v":1731,"vw":84.042367},{"c":84.93,"h":85.14,"l":83.37,"n":570,"o":84.09,"t":"2026-10-21T13:30:00Z","v":78659,"vw":84.154502},{"c":85.72,"h":85.785,"l":84.935,"n":653,"o":84.935,"t":"2026-10-21T13:35:00Z","v":30335,"vw":85.417903},{"c":85.215,"h":86.17,"l":85,"n":1290,"o":85.77,"t":"2026-10-21T13:40:00Z","v":92380,"vw":85.559364},{"c":84.625,"h":85.265,"l":84.35,"n":1478,"o":85.17,"t":"2026-10-21T13:45:00Z","v":99580,"vw":84.713519},{"c":83.94,"h":85.0125,"l":83.88,"n":1419,"o":84.625,"t":"2026-10-21T13:50:00Z","v":103001,"vw":84.408371},{"c":83.98,"h":84.0325,"l":83.13,"n":1858,"o":83.94,"t":"2026-10-21T13:55:00Z","v":198623,"vw":83.578237},{"c":83.135,"h":83.9599,"l":83.13,"n":1110,"o":83.865,"t":"2026-10-21T14:00:00Z","v":77600,"vw":83.548458},{"c":83.38,"h":83.43,"l":82.88,"n":1480,"o":83.135,"t":"2026-10-21T14:05:00Z","v":88149,"vw":83.186846},{"c":83.22,"h":83.66,"l":82.97,"n":1058,"o":83.27,"t":"2026-10-21T14:10:00Z","v":78841,"vw":83.2929},{"c":83.47,"h":83.72,"l":83.27,"n":1182,"o":83.27,"t":"2026-10-21T14:15:00Z","v":111041,"vw":83.51504},{"c":83.27,"h":83.52,"l":83.205,"n":802,"o":83.47,"t":"2026-10-21T14:20:00Z","v":48003,"vw":83.381205},{"c":82.97,"h":83.315,"l":82.88,"n":982,"o":83.28,"t":"2026-10-21T14:25:00Z","v":51832,"vw":83.112812},{"c":82.91,"h":83.105,"l":82.83,"n":1051,"o":82.99,"t":"2026-10-21T14:30:00Z","v":55894,"vw":82.952736},{"c":83.02,"h":83.17,"l":82.795,"n":801,"o":82.9,"t":"2026-10-21T14:35:00Z","v":50136,"vw":83.011192},{"c":82.87,"h":83.08,"l":82.81,"n":519,"o":83.045,"t":"2026-10-21T14:40:00Z","v":29740,"vw":82.912973},{"c":82.7142,"h":82.9,"l":82.51,"n":1321,"o":82.87,"t":"2026-10-21T14:45:00Z","v":86323,"vw":82.724977},{"c":82.3,"h":82.755,"l":82.21,"n":976,"o":82.5667,"t":"2026-10-21T14:50:00Z","v":58705,"vw":82.469967},{"c":81.99,"h":82.35,"l":81.79,"n":2018,"o":82.29,"t":"2026-10-21T14:55:00Z","v":144441,"vw":82.069156},{"c":81.86,"h":81.965,"l":81.705,"n":848,"o":81.94,"t":"2026-10-21T15:00:00Z","v":43117,"vw":81.82566},{"c":82.06,"h":82.11,"l":81.83,"n":820,"o":81.85,"t":"2026-10-21T15:05:00Z","v":40586,"vw":81.950812},{"c":81.58,"h":82.14,"l":81.5,"n":1462,"o":82.06,"t":"2026-10-21T15:10:00Z","v":74600,"vw":81.696025},{"c":81.24,"h":81.65,"l":81.18,"n":1903,"o":81.51,"t":"2026-10-21T15:15:00Z","v":112186,"vw":81.465479},{"c":81.105,"h":81.335,"l":81,"n":2087,"o":81.21,"t":"2026-10-21T15:20:00Z","v":151280,"vw":81.198377},{"c":80.96,"h":81.2,"l":80.5425,"n":1762,"o":81.1125,"t":"2026-10-21T15:25:00Z","v":109118,"vw":80.937652},{"c":80.73,"h":81.03,"l":80.585,"n":1271,"o":80.94,"t":"2026-10-21T15:30:00Z","v":69874,"vw":80.787273},{"c":80.49,"h":80.84,"l":80.41,"n":1160,"o":80.8,"t":"2026-10-21T15:35:00Z","v":57714,"vw":80.624906},{"c":80.285,"h":80.49,"l":80.18,"n":1289,"o":80.49,"t":"2026-10-21T15:40:00Z","v":81376,"vw":80.317919},{"c":80.06,"h":80.395,"l":79.92,"n":1649,"o":80.245,"t":"2026-10-21T15:45:00Z","v":123087,"vw":80.117433},{"c":80.35,"h":80.4,"l":79.95,"n":1125,"o":80.09,"t":"2026-10-21T15:50:00Z","v":58669,"vw":80.204587},{"c":80.085,"h":80.3215,"l":80.03,"n":875,"o":80.305,"t":"2026-10-21T15:55:00Z","v":37669,"vw":80.194459},{"c":80.17,"h":80.395,"l":80.0201,"n":1101,"o":80.105,"t":"2026-10-21T16:00:00Z","v":61470,"vw":80.122318},{"c":80.4,"h":80.6799,"l":80.18,"n":965,"o":80.18,"t":"2026-10-21T16:05:00Z","v":65462,"vw":80.443102},{"c":80.6,"h":80.84,"l":80.43,"n":977,"o":80.47,"t":"2026-10-21T16:10:00Z","v":41769,"vw":80.668828},{"c":80.41,"h":80.82,"l":80.36,"n":825,"o":80.625,"t":"2026-10-21T16:15:00Z","v":35661,"vw":80.642894},{"c":80.705,"h":80.78,"l":80.33,"n":888,"o":80.4,"t":"2026-10-21T16:20:00Z","v":45257,"vw":80.490073},{"c":80.34,"h":80.77,"l":80.235,"n":1043,"o":80.68,"t":"2026-10-21T16:25:00Z","v":63424,"vw":80.478318},{"c":80.32,"h":80.49,"l":80.2,"n":758,"o":80.34,"t":"2026-10-21T16:30:00Z","v":56629,"vw":80.368778},{"c":80.35,"h":80.36,"l":80.15,"n":818,"o":80.3,"t":"2026-10-21T16:35:00Z","v":46546,"vw":80.240372},{"c":80.375,"h":80.38,"l":80.17,"n":617,"o":80.37,"t":"2026-10-21T16:40:00Z","v":25092,"vw":80.297034},{"c":80.702,"h":80.735,"l":80.33,"n":879,"o":80.42,"t":"2026-10-21T16:45:00Z","v":47521,"vw":80.49808},{"c":80.63,"h":80.665,"l":80.4,"n":796,"o":80.62,"t":"2026-10-21T16:50:00Z","v":43892,"vw":80.499807},{"c":80.81,"h":80.91,"l":80.6,"n":753,"o":80.615,"t":"2026-10-21T16:55:00Z","v":40546,"vw":80.787335},{"c":81.045,"h":81.05,"l":80.66,"n":938,"o":80.81,"t":"2026-10-21T17:00:00Z","v":70841,"vw":80.800281},{"c":80.865,"h":81.09,"l":80.8,"n":988,"o":81.0425,"t":"2026-10-21T17:05:00Z","v":48782,"vw":80.993816},{"c":80.89,"h":81.19,"l":80.83,"n":1056,"o":80.865,"t":"2026-10-21T17:10:00Z","v":64891,"vw":81.005336},{"c":81.04,"h":81.125,"l":80.89,"n":944,"o":80.89,"t":"2026-10-21T17:15:00Z","v":73400,"vw":80.990307},{"c":81.13,"h":81.335,"l":80.93,"n":1099,"o":81.04,"t":"2026-10-21T17:20:00Z","v":63932,"vw":81.176481},{"c":81.55,"h":81.635,"l":81.13,"n":1176,"o":81.13,"t":"2026-10-21T17:25:00Z","v":86966,"vw":81.450025},{"c":81.22,"h":81.68,"l":81.1702,"n":958,"o":81.55,"t":"2026-10-21T17:30:00Z","v":58717,"vw":81.516502},{"c":81.13,"h":81.2699,"l":81.04,"n":884,"o":81.22,"t":"2026-10-21T17:35:00Z","v":53369,"vw":81.164086},{"c":81.02,"h":81.13,"l":80.95,"n":782,"o":81.13,"t":"2026-10-21T17:40:00Z","v":46087,"vw":81.015246},{"c":80.985,"h":81.04,"l":80.91,"n":385,"o":81.02,"t":"2026-10-21T17:45:00Z","v":23607,"vw":80.979869}],"history":[{"c":72.61,"h":73.79,"l":71.81,"n":47094,"o":71.87,"t":"2024-10-21T04:00:00Z","v":3233057,"vw":72.747419},{"c":73.08,"h":73.12,"l":71.84,"n":35539,"o":72.1,"t":"2024-10-22T04:00:00Z","v":2777881,"vw":72.607047},{"c":72.48,"h":73.23,"l":72.2,"n":52390,"o":72.32,"t":"2024-10-23T04:00:00Z","v":4293271,"vw":72.650091},{"c":74.85,"h":75.13,"l":73.03,"n":121013,"o":73.21,"t":"2024-10-24T04:00:00Z","v":9945217,"vw":74.468423},{"c":73.44,"h":76.06,"l":70.88,"n":153893,"o":73.4,"t":"2024-10-25T04:00:00Z","v":14562597,"vw":73.544812},{"c":72.1,"h":74.6,"l":71.6,"n":71382,"o":73.48,"t":"2024-10-28T04:00:00Z","v":5566362,"vw":72.615072},{"c":72.24,"h":72.58,"l":70.88,"n":52624,"o":72.25,"t":"2024-10-29T04:00:00Z","v":4164505,"vw":71.946745},{"c":71.8,"h":72.56,"l":71.09,"n":44532,"o":72.1,"t":"2024-10-30T04:00:00Z","v":3566753,"vw":71.714353},{"c":70.48,"h":71.61,"l":69.74,"n":49336,"o":71.5,"t":"2024-10-31T04:00:00Z","v":4043935,"vw":70.558211},{"c":70.35,"h":71.09,"l":69.88,"n":40789,"o":70.1,"t":"2024-11-01T04:00:00Z","v":2735060,"vw":70.32478},{"c":69.7,"h":71.01,"l":69.65,"n":41269,"o":70.88,"t":"2024-11-04T05:00:00Z","v":3058490,"vw":69.976693},{"c":69,"h":69.69,"l":68.37,"n":51474,"o":69.69,"t":"2024-11-05T05:00:00Z","v":3408061,"vw":68.962302},{"c":68.61,"h":70.25,"l":67.895,"n":74110,"o":69.82,"t":"2024-11-06T05:00:00Z","v":5193568,"vw":68.50095},{"c":68.91,"h":68.98,"l":67.695,"n":62494,"o":68.79,"t":"2024-11-07T05:00:00Z","v":4671422,"vw":68.490023},{"c":69.96,"h":70.99,"l":68.735,"n":47843,"o":69,"t":"2024-11-08T05:00:00Z","v":3153680,"vw":70.018121},{"c":70.31,"h":72.04,"l":69.6298,"n":43522,"o":70.07,"t":"2024-11-11T05:00:00Z","v":4532141,"vw":70.772841},{"c":74.34,"h":75.47,"l":69.23,"n":71082,"o":69.46,"t":"2024-11-12T05:00:00Z","v":5469099,"vw":73.501171},{"c":72.53,"h":74.55,"l":71.84,"n":51816,"o":74.455,"t":"2024-11-13T05:00:00Z","v":4170400,"vw":72.525377},{"c":74.68,"h":75.78,"l":71.75,"n":57406,"o":72.6,"t":"2024-11-14T05:00:00Z","v":4517812,"vw":74.562413},{"c":75.88,"h":78.11,"l":75.13,"n":86280,"o":75.51,"t":"2024-11-15T05:00:00Z","v":6879181,"vw":76.433459},{"c":76.27,"h":78.16,"l":75.69,"n":55223,"o":75.88,"t":"2024-11-18T05:00:00Z","v":3898229,"vw":76.79822},{"c":74.88,"h":76.61,"l":74.65,"n":46616,"o":75.7,"t":"2024-11-19T05:00:00Z","v":3351898,"vw":75.375478},{"c":75.24,"h":75.31,"l":72.94,"n":43650,"o":74.73,"t":"2024-11-20T05:00:00Z","v":3076804,"vw":74.232718},{"c":74.46,"h":75.76,"l":74.14,"n":42012,"o":74.83,"t":"2024-11-21T05:00:00Z","v":3231191,"vw":74.818087},{"c":72.83,"h":75.286,"l":72.51,"n":51200,"o":74.85,"t":"2024-11-22T05:00:00Z","v":4562893,"vw":72.948562},{"c":77.83,"h":78.22,"l":73.27,"n":72851,"o":74.2,"t":"2024-11-25T05:00:00Z","v":6579325,"vw":77.084247},{"c":77.94,"h":79.38,"l":76.9401,"n":63196,"o":78.65,"t":"2024-11-26T05:00:00Z","v":4142028,"vw":77.812693},{"c":78.1,"h":78.62,"l":77.18,"n":34267,"o":78.43,"t":"2024-11-27T05:00:00Z","v":2003316,"vw":78.083523},{"c":77.99,"h":79.37,"l":77.89,"n":22104,"o":78.4,"t":"2024-11-29T05:00:00Z","v":1510418,"vw":78.351277},{"c":79.31,"h":80.18,"l":77.5001,"n":48359,"o":78.19,"t":"2024-12-02T05:00:00Z","v":3277964,"vw":79.346988},{"c":80.91,"h":81.11,"l":78.0901,"n":46197,"o":79,"t":"2024-12-03T05:00:00Z","v":3609716,"vw":80.36617},{"c":81.01,"h":82.26,"l":80.69,"n":48363,"o":80.86,"t":"2024-12-04T05:00:00Z","v":3229957,"vw":81.193666},{"c":78.92,"h":81,"l":78.06,"n":43501,"o":80.91,"t":"2024-12-05T05:00:00Z","v":3275903,"vw":79.144648},{"c":77.72,"h":79.5,"l":77.33,"n":36397,"o":79.21,"t":"2024-12-06T05:00:00Z","v":2645420,"vw":77.863436},{"c":78.41,"h":79.11,"l":77.55,"n":33627,"o":78.09,"t":"2024-12-09T05:00:00Z","v":2288040,"vw":78.307093},{"c":79.41,"h":80.9,"l":77.895,"n":44510,"o":78.79,"t":"2024-12-10T05:00:00Z","v":2969863,"vw":79.61175},{"c":80.47,"h":81.12,"l":79.41,"n":38540,"o":79.825,"t":"2024-12-11T05:00:00Z","v":2913125,"vw":80.556437},{"c":78.93,"h":80.96,"l":77.825,"n":42417,"o":80.18,"t":"2024-12-12T05:00:00Z","v":3209972,"vw":79.332486},{"c":77.19,"h":78.72,"l":76.82,"n":40874,"o":78.6,"t":"2024-12-13T05:00:00Z","v":2956879,"vw":77.482485},{"c":76.41,"h":77.42,"l":75.05,"n":51583,"o":76.87,"t":"2024-12-16T05:00:00Z","v":4013482,"vw":76.368041},{"c":77.8,"h":78.38,"l":76.05,"n":42732,"o":76.3,"t":"2024-12-17T05:00:00Z","v":3613816,"vw":77.524639},{"c":75.26,"h":77.57,"l":75.23,"n":41257,"o":77.26,"t":"2024-12-18T05:00:00Z","v":2949352,"vw":76.045224},{"c":75.82,"h":76.28,"l":74.5,"n":47062,"o":75.64,"t":"2024-12-19T05:00:00Z","v":3815111,"vw":75.698815},{"c":80.04,"h":81.51,"l":75.47,"n":80924,"o":75.47,"t":"2024-12-20T05:00:00Z","v":11578521,"vw":79.582827},{"c":79.54,"h":80.25,"l":77.7987,"n":45073,"o":78.9,"t":"2024-12-23T05:00:00Z","v":2389520,"vw":79.169849},{"c":80.24,"h":80.83,"l":78.59,"n":18991,"o":79.56,"t":"2024-12-24T05:00:00Z","v":1153109,"vw":79.905481},{"c":80.57,"h":80.67,"l":79.25,"n":30252,"o":79.54,"t":"2024-12-26T05:00:00Z","v":1350864,"vw":80.302989},{"c":80.24,"h":80.5,"l":79.63,"n":28640,"o":80.03,"t":"2024-12-27T05:00:00Z","v":1797810,"vw":80.11747},{"c":78,"h":79.6,"l":77.67,"n":33320,"o":79.28,"t":"2024-12-30T05:00:00Z","v":2753046,"vw":78.155932},{"c":77.77,"h":78.78,"l":77.33,"n":30571,"o":78.62,"t":"2024-12-31T05:00:00Z","v":1966385,"vw":77.784685},{"c":78.5,"h":79.97,"l":77.66,"n":38682,"o":77.87,"t":"2025-01-02T05:00:00Z","v":2243942,"vw":78.747379},{"c":81.07,"h":81.2188,"l":78.52,"n":43239,"o":79,"t":"2025-01-03T05:00:00Z","v":2684639,"vw":80.674386},{"c":79.88,"h":82.664,"l":79.64,"n":56150,"o":81.95,"t":"2025-01-06T05:00:00Z","v":3441450,"vw":80.359833},{"c":79.35,"h":80.95,"l":79.115,"n":38523,"o":80.46,"t":"2025-01-07T05:00:00Z","v":2429086,"vw":79.774164},{"c":80.09,"h":80.7,"l":78.85,"n":34660,"o":79.1,"t":"2025-01-08T05:00:00Z","v":2423240,"vw":80.058134},{"c":77.76,"h":79.635,"l":76.86,"n":44225,"o":79.5,"t":"2025-01-10T05:00:00Z","v":4716961,"vw":77.830222},{"c":79.84,"h":82.24,"l":73.62,"n":72821,"o":82,"t":"2025-01-13T05:00:00Z","v":5520252,"vw":78.37741},{"c":79.17,"h":80.7,"l":77.1,"n":54708,"o":80.64,"t":"2025-01-14T05:00:00Z","v":4112953,"vw":78.640268},{"c":80.4,"h":82.29,"l":80.0529,"n":52673,"o":80.17,"t":"2025-01-15T05:00:00Z","v":4770866,"vw":80.960288},{"c":84.84,"h":85.485,"l":82.44,"n":63583,"o":83,"t":"2025-01-16T05:00:00Z","v":6002024,"vw":84.627322},{"c":84.38,"h":86.33,"l":83.89,"n":56279,"o":86.32,"t":"2025-01-17T05:00:00Z","v":5135596,"vw":84.621796},{"c":86.32,"h":87.05,"l":85.07,"n":55648,"o":86.27,"t":"2025-01-21T05:00:00Z","v":4057763,"vw":86.179643},{"c":87.09,"h":88.205,"l":85.72,"n":46088,"o":85.85,"t":"2025-01-22T05:00:00Z","v":3175381,"vw":87.207331},{"c":87.7,"h":87.86,"l":86.62,"n":46053,"o":87.02,"t":"2025-01-23T05:00:00Z","v":3991432,"vw":87.331681},{"c":88.75,"h":88.87,"l":87.16,"n":43612,"o":88,"t":"2025-01-24T05:00:00Z","v":3256231,"vw":88.34911},{"c":87.53,"h":89.59,"l":87.35,"n":46855,"o":88.58,"t":"2025-01-27T05:00:00Z","v":3206222,"vw":87.916282},{"c":88.35,"h":89,"l":86.6501,"n":49467,"o":87.01,"t":"2025-01-28T05:00:00Z","v":3408263,"vw":88.411514},{"c":86.43,"h":88.31,"l":86.04,"n":38612,"o":88.15,"t":"2025-01-29T05:00:00Z","v":2639183,"vw":86.608143},{"c":87.62,"h":88.7,"l":86.61,"n":34621,"o":86.61,"t":"2025-01-30T05:00:00Z","v":2160122,"vw":87.749929},{"c":86.83,"h":88.29,"l":86.59,"n":33885,"o":86.87,"t":"2025-01-31T05:00:00Z","v":2339488,"vw":87.069013},{"c":87.05,"h":88.42,"l":86.79,"n":36408,"o":88,"t":"2025-02-03T05:00:00Z","v":2176720,"vw":87.426438},{"c":87.46,"h":87.95,"l":85.002,"n":37037,"o":85.002,"t":"2025-02-04T05:00:00Z","v":2069310,"vw":87.378969},{"c":88.78,"h":88.86,"l":87.01,"n":30933,"o":87.46,"t":"2025-02-05T05:00:00Z","v":2011934,"vw":88.358322},{"c":88.32,"h":89.58,"l":87.66,"n":40623,"o":88.85,"t":"2025-02-06T05:00:00Z","v":2472161,"vw":88.317011},{"c":88.08,"h":88.72,"l":87.595,"n":41677,"o":88.52,"t":"2025-02-07T05:00:00Z","v":2919359,"vw":88.052957},{"c":88.27,"h":88.425,"l":85.6044,"n":45931,"o":88.38,"t":"2025-02-10T05:00:00Z","v":3005030,"vw":87.555393},{"c":86.38,"h":88.02,"l":86.28,"n":37321,"o":87.52,"t":"2025-02-11T05:00:00Z","v":2586247,"vw":86.846742},{"c":83.87,"h":85.29,"l":83.78,"n":62039,"o":85.07,"t":"2025-02-12T05:00:00Z","v":4111749,"vw":84.288639},{"c":84.09,"h":84.58,"l":83.2,"n":84236,"o":83.96,"t":"2025-02-13T05:00:00Z","v":6821217,"vw":83.913011},{"c":89.07,"h":89.84,"l":86,"n":94938,"o":86.03,"t":"2025-02-14T05:00:00Z","v":7591954,"vw":88.706206},{"c":90.53,"h":93.25,"l":89.57,"n":76105,"o":90,"t":"2025-02-18T05:00:00Z","v":5693476,"vw":91.099565},{"c":89.68,"h":91.74,"l":89.115,"n":48269,"o":90.77,"t":"2025-02-19T05:00:00Z","v":3250922,"vw":90.125127},{"c":89.34,"h":89.84,"l":88.36,"n":42373,"o":89.45,"t":"2025-02-20T05:00:00Z","v":3340528,"vw":89.144874},{"c":88.78,"h":89.87,"l":87.56,"n":45164,"o":88.6,"t":"2025-02-21T05:00:00Z","v":3729542,"vw":88.766836},{"c":90.75,"h":91.22,"l":88.5,"n":54592,"o":88.82,"t":"2025-02-24T05:00:00Z","v":4021266,"vw":90.504355},{"c":88.32,"h":91.87,"l":87.93,"n":50020,"o":90.71,"t":"2025-02-25T05:00:00Z","v":3488404,"vw":89.130687},{"c":89.91,"h":90.66,"l":86.41,"n":37122,"o":87.68,"t":"2025-02-26T05:00:00Z","v":3052308,"vw":89.661483},{"c":87.81,"h":90,"l":87.73,"n":35575,"o":89.44,"t":"2025-02-27T05:00:00Z","v":2484427,"vw":88.479427},{"c":88.37,"h":88.6,"l":86.79,"n":41261,"o":87.84,"t":"2025-02-28T05:00:00Z","v":4965831,"vw":88.052558},{"c":85.99,"h":88.74,"l":85.64,"n":47934,"o":88.67,"t":"2025-03-03T05:00:00Z","v":3910629,"vw":86.441949},{"c":82.42,"h":86.14,"l":81.77,"n":79835,"o":85.76,"t":"2025-03-04T05:00:00Z","v":5574629,"vw":82.679487},{"c":81.96,"h":83.54,"l":81.5,"n":40315,"o":82.61,"t":"2025-03-05T05:00:00Z","v":3343383,"vw":82.180763},{"c":79.51,"h":81.75,"l":79.09,"n":66723,"o":80.44,"t":"2025-03-06T05:00:00Z","v":5366674,"vw":80.106842},{"c":77.84,"h":80.32,"l":76.82,"n":58240,"o":79.51,"t":"2025-03-07T05:00:00Z","v":3882539,"vw":77.952589},{"c":70.72,"h":74.92,"l":70.47,"n":104899,"o":74.74,"t":"2025-03-10T04:00:00Z","v":8340247,"vw":71.958823},{"c":70.26,"h":71.45,"l":69.02,"n":80881,"o":71.15,"t":"2025-03-11T04:00:00Z","v":6059270,"vw":70.10495},{"c":70.76,"h":72.3,"l":69.86,"n":67274,"o":71.18,"t":"2025-03-12T04:00:00Z","v":5172972,"vw":70.813167},{"c":68.48,"h":70.715,"l":68.3,"n":48020,"o":70.7,"t":"2025-03-13T04:00:00Z","v":3360485,"vw":68.820014},{"c":70.69,"h":70.77,"l":68.59,"n":62253,"o":68.59,"t":"2025-03-14T04:00:00Z","v":4902283,"vw":70.305999},{"c":71.35,"h":72.2,"l":70.3,"n":47116,"o":70.33,"t":"2025-03-17T04:00:00Z","v":3627105,"vw":71.497744},{"c":70.7,"h":71.35,"l":69.92,"n":34992,"o":71.25,"t":"2025-03-18T04:00:00Z","v":2604057,"vw":70.559421},{"c":73.38,"h":74.42,"l":70.71,"n":63474,"o":70.71,"t":"2025-03-19T04:00:00Z","v":4303239,"vw":73.284028},{"c":75.11,"h":76.27,"l":72.52,"n":56228,"o":72.9,"t":"2025-03-20T04:00:00Z","v":3588379,"vw":75.063325},{"c":73.8,"h":74.485,"l":72.73,"n":42614,"o":74.17,"t":"2025-03-21T04:00:00Z","v":5560929,"vw":73.573151},{"c":75.32,"h":75.81,"l":74.6,"n":34649,"o":75.045,"t":"2025-03-24T04:00:00Z","v":2692800,"vw":75.320233},{"c":73.55,"h":76.01,"l":72.52,"n":42207,"o":75.24,"t":"2025-03-25T04:00:00Z","v":3240581,"vw":73.631193},{"c":72.13,"h":73.3965,"l":71.47,"n":54277,"o":73.25,"t":"2025-03-26T04:00:00Z","v":3271802,"vw":72.146011},{"c":69.47,"h":72.47,"l":69.41,"n":71405,"o":71.98,"t":"2025-03-27T04:00:00Z","v":5524036,"vw":70.248548},{"c":67.74,"h":69.89,"l":67.37,"n":65429,"o":69.5,"t":"2025-03-28T04:00:00Z","v":4681070,"vw":68.087924},{"c":68.29,"h":68.75,"l":66.25,"n":49911,"o":67.22,"t":"2025-03-31T04:00:00Z","v":5617369,"vw":67.923048},{"c":67.32,"h":68.4,"l":66.3,"n":47763,"o":67.85,"t":"2025-04-01T04:00:00Z","v":3216548,"vw":67.174931},{"c":68.14,"h":68.52,"l":66.32,"n":35347,"o":66.32,"t":"2025-04-02T04:00:00Z","v":2561941,"vw":67.84708},{"c":61.8,"h":65.01,"l":61.48,"n":73793,"o":64.89,"t":"2025-04-03T04:00:00Z","v":5404473,"vw":62.304132},{"c":59.83,"h":61.05,"l":57.52,"n":96601,"o":59.63,"t":"2025-04-04T04:00:00Z","v":6552477,"vw":59.516937},{"c":61.63,"h":62.9,"l":58,"n":110048,"o":58.03,"t":"2025-04-07T04:00:00Z","v":8396078,"vw":60.984285},{"c":60.69,"h":63.89,"l":59.97,"n":69317,"o":62.5,"t":"2025-04-08T04:00:00Z","v":5576007,"vw":61.645022},{"c":66.84,"h":67.63,"l":59.62,"n":84335,"o":60.09,"t":"2025-04-09T04:00:00Z","v":6697280,"vw":65.349},{"c":67.3,"h":73.5,"l":66.46,"n":105559,"o":72.8,"t":"2025-04-10T04:00:00Z","v":8912116,"vw":68.918816},{"c":66.14,"h":67.6599,"l":64.99,"n":59119,"o":67.23,"t":"2025-04-11T04:00:00Z","v":4788611,"vw":66.218768},{"c":67.39,"h":68.07,"l":66.4101,"n":46661,"o":67.28,"t":"2025-04-14T04:00:00Z","v":3644730,"vw":67.405213},{"c":69.23,"h":69.32,"l":66.978,"n":54338,"o":67.4,"t":"2025-04-15T04:00:00Z","v":4615119,"vw":68.617417},{"c":68.73,"h":69.69,"l":67.75,"n":52811,"o":68.84,"t":"2025-04-16T04:00:00Z","v":4273569,"vw":68.781382},{"c":68.57,"h":68.78,"l":66.53,"n":43221,"o":67,"t":"2025-04-17T04:00:00Z","v":3702797,"vw":68.206062},{"c":66.11,"h":68.12,"l":65.11,"n":50733,"o":68.07,"t":"2025-04-21T04:00:00Z","v":4023310,"vw":65.882972},{"c":66.33,"h":67.305,"l":65.53,"n":52259,"o":67.09,"t":"2025-04-22T04:00:00Z","v":4142207,"vw":66.366775},{"c":66.86,"h":70.21,"l":66.8,"n":54536,"o":68.45,"t":"2025-04-23T04:00:00Z","v":4522417,"vw":67.693445},{"c":70.78,"h":70.98,"l":67.545,"n":46966,"o":67.79,"t":"2025-04-24T04:00:00Z","v":3922896,"vw":70.291293},{"c":71.66,"h":72.28,"l":70.355,"n":38313,"o":70.85,"t":"2025-04-25T04:00:00Z","v":2857999,"vw":71.576084},{"c":71.18,"h":72.6,"l":70.5731,"n":44192,"o":72.27,"t":"2025-04-28T04:00:00Z","v":2782847,"vw":71.332284},{"c":71.3,"h":71.46,"l":70.29,"n":39452,"o":71.275,"t":"2025-04-29T04:00:00Z","v":2332053,"vw":71.080463},{"c":71.38,"h":71.57,"l":69.75,"n":38066,"o":70.665,"t":"2025-04-30T04:00:00Z","v":2859756,"vw":70.980326},{"c":70.26,"h":71.71,"l":69.7,"n":79362,"o":71.38,"t":"2025-05-01T04:00:00Z","v":6874455,"vw":70.413239},{"c":81.62,"h":81.88,"l":74.96,"n":141876,"o":75.26,"t":"2025-05-02T04:00:00Z","v":10696540,"vw":80.484502},{"c":80.27,"h":81.96,"l":80.0018,"n":63706,"o":81.65,"t":"2025-05-05T04:00:00Z","v":5371566,"vw":80.716872},{"c":81.53,"h":82.48,"l":78.5501,"n":68404,"o":79.515,"t":"2025-05-06T04:00:00Z","v":5205021,"vw":81.595682},{"c":83.35,"h":83.9,"l":80.5,"n":55784,"o":81.53,"t":"2025-05-07T04:00:00Z","v":3945588,"vw":82.77924},{"c":85.34,"h":85.74,"l":83.48,"n":60041,"o":84,"t":"2025-05-08T04:00:00Z","v":6159401,"vw":84.934709},{"c":84.67,"h":85.71,"l":84.23,"n":45999,"o":84.78,"t":"2025-05-09T04:00:00Z","v":3349024,"vw":84.953986},{"c":85.05,"h":87.02,"l":84.31,"n":62891,"o":87.02,"t":"2025-05-12T04:00:00Z","v":4030142,"vw":85.117332},{"c":84.11,"h":85.54,"l":83.84,"n":59612,"o":84.74,"t":"2025-05-13T04:00:00Z","v":5514636,"vw":84.305928},{"c":86.52,"h":86.565,"l":83.64,"n":53572,"o":83.64,"t":"2025-05-14T04:00:00Z","v":3828441,"vw":85.935413},{"c":85.67,"h":86.85,"l":84.76,"n":44761,"o":86.21,"t":"2025-05-15T04:00:00Z","v":2892321,"vw":85.536794},{"c":85.48,"h":86,"l":84.68,"n":42127,"o":85.88,"t":"2025-05-16T04:00:00Z","v":3397874,"vw":85.468266},{"c":86.96,"h":86.99,"l":84.34,"n":38903,"o":84.67,"t":"2025-05-19T04:00:00Z","v":2366501,"vw":86.585192},{"c":87.34,"h":87.6533,"l":85.875,"n":42694,"o":86.21,"t":"2025-05-20T04:00:00Z","v":2743539,"vw":87.086966},{"c":84.89,"h":87,"l":84.5,"n":38718,"o":86.43,"t":"2025-05-21T04:00:00Z","v":2673498,"vw":85.189185},{"c":84.83,"h":85.31,"l":84.28,"n":32920,"o":84.9,"t":"2025-05-22T04:00:00Z","v":1693953,"vw":84.798742},{"c":84.51,"h":85.01,"l":83.48,"n":40541,"o":83.94,"t":"2025-05-23T04:00:00Z","v":2599356,"vw":84.457474},{"c":85.33,"h":85.7,"l":84.6,"n":37581,"o":85.44,"t":"2025-05-27T04:00:00Z","v":2034121,"vw":85.300152},{"c":86.98,"h":87.6,"l":85.24,"n":48790,"o":85.24,"t":"2025-05-28T04:00:00Z","v":2862709,"vw":86.968226},{"c":84.86,"h":87.665,"l":84.51,"n":56989,"o":87.65,"t":"2025-05-29T04:00:00Z","v":3694185,"vw":85.512043},{"c":85.8,"h":86.8,"l":84.85,"n":49958,"o":86.76,"t":"2025-05-30T04:00:00Z","v":4257115,"vw":85.823094},{"c":85.51,"h":85.88,"l":84.1,"n":45049,"o":85.44,"t":"2025-06-02T04:00:00Z","v":2524466,"vw":85.312934},{"c":86.79,"h":87.33,"l":84.5,"n":37233,"o":85.49,"t":"2025-06-03T04:00:00Z","v":2423031,"vw":86.614566},{"c":85.61,"h":87.235,"l":85.59,"n":33102,"o":86.87,"t":"2025-06-04T04:00:00Z","v":1858029,"vw":85.916938},{"c":85.74,"h":86.54,"l":84.87,"n":38471,"o":85.78,"t":"2025-06-05T04:00:00Z","v":2394742,"vw":85.791913},{"c":86.67,"h":87.91,"l":85.83,"n":39413,"o":86.73,"t":"2025-06-06T04:00:00Z","v":2422665,"vw":86.592914},{"c":85.68,"h":86.935,"l":85.09,"n":34449,"o":86.91,"t":"2025-06-09T04:00:00Z","v":2072842,"vw":85.852912},{"c":84.82,"h":86.45,"l":84.305,"n":33712,"o":86.05,"t":"2025-06-10T04:00:00Z","v":2246936,"vw":84.968671},{"c":82.99,"h":85.49,"l":82.9,"n":45081,"o":85.01,"t":"2025-06-11T04:00:00Z","v":3246683,"vw":83.456053},{"c":82.85,"h":83.6088,"l":82.0244,"n":43354,"o":83.09,"t":"2025-06-12T04:00:00Z","v":2805698,"vw":82.808909},{"c":81.99,"h":83.17,"l":81.3901,"n":41613,"o":81.69,"t":"2025-06-13T04:00:00Z","v":2904103,"vw":82.152182},{"c":83,"h":83.7,"l":82.265,"n":47690,"o":82.8,"t":"2025-06-16T04:00:00Z","v":3446282,"vw":83.13423},{"c":81.83,"h":83.35,"l":81.61,"n":40563,"o":82.665,"t":"2025-06-17T04:00:00Z","v":2685622,"vw":82.246366},{"c":81.01,"h":82.43,"l":80.23,"n":65346,"o":82.01,"t":"2025-06-18T04:00:00Z","v":4738518,"vw":81.095193},{"c":80,"h":82.06,"l":79.61,"n":51497,"o":81.6,"t":"2025-06-20T04:00:00Z","v":5238850,"vw":80.29863},{"c":79.84,"h":80.32,"l":77.81,"n":63382,"o":79.99,"t":"2025-06-23T04:00:00Z","v":5672531,"vw":79.490832},{"c":87.57,"h":88.32,"l":79.4,"n":138267,"o":80.31,"t":"2025-06-24T04:00:00Z","v":10200996,"vw":85.61064},{"c":84.68,"h":87.75,"l":84.4,"n":61255,"o":87.55,"t":"2025-06-25T04:00:00Z","v":4435185,"vw":85.376408},{"c":85.04,"h":86.07,"l":84.8,"n":39674,"o":84.95,"t":"2025-06-26T04:00:00Z","v":2456012,"vw":85.268},{"c":86.33,"h":87.48,"l":84.84,"n":45172,"o":85,"t":"2025-06-27T04:00:00Z","v":4632472,"vw":86.402621},{"c":87.29,"h":87.49,"l":85.5568,"n":39195,"o":85.77,"t":"2025-06-30T04:00:00Z","v":2724448,"vw":87.049078},{"c":83.58,"h":85.62,"l":82.75,"n":79784,"o":83.175,"t":"2025-07-01T04:00:00Z","v":5589561,"vw":83.7816},{"c":83.58,"h":84.73,"l":82.79,"n":45201,"o":83.26,"t":"2025-07-02T04:00:00Z","v":2867130,"vw":83.72782},{"c":82.93,"h":84.49,"l":82.575,"n":31202,"o":83.7,"t":"2025-07-03T04:00:00Z","v":1841055,"vw":83.039279},{"c":82.94,"h":83.805,"l":82.5,"n":47815,"o":82.84,"t":"2025-07-07T04:00:00Z","v":2782495,"vw":83.1238},{"c":83.76,"h":84.46,"l":82.9241,"n":48534,"o":83.14,"t":"2025-07-08T04:00:00Z","v":3037999,"vw":83.874592},{"c":84.87,"h":85.2,"l":82.73,"n":42953,"o":84.14,"t":"2025-07-09T04:00:00Z","v":2692919,"vw":84.444185},{"c":85.46,"h":85.92,"l":84.058,"n":57412,"o":85.24,"t":"2025-07-10T04:00:00Z","v":3670085,"vw":85.249504},{"c":83.37,"h":85.35,"l":83.05,"n":40669,"o":85.33,"t":"2025-07-11T04:00:00Z","v":2328315,"vw":83.535429},{"c":85.33,"h":85.61,"l":82.96,"n":45546,"o":83.42,"t":"2025-07-14T04:00:00Z","v":2384116,"vw":85.000341},{"c":84.78,"h":86.14,"l":84.67,"n":39960,"o":86.03,"t":"2025-07-15T04:00:00Z","v":2128100,"vw":85.006883},{"c":84.13,"h":85.57,"l":83.85,"n":39229,"o":85.485,"t":"2025-07-16T04:00:00Z","v":2353146,"vw":84.493692},{"c":84.1,"h":85.9,"l":83.54,"n":67380,"o":84.09,"t":"2025-07-17T04:00:00Z","v":4777438,"vw":84.559984},{"c":83.89,"h":84.775,"l":83.23,"n":41127,"o":84.7,"t":"2025-07-18T04:00:00Z","v":2616427,"vw":83.914075},{"c":84.03,"h":84.5,"l":83.3,"n":37373,"o":83.955,"t":"2025-07-21T04:00:00Z","v":2093731,"vw":83.98776},{"c":85.12,"h":85.65,"l":84.25,"n":37501,"o":84.49,"t":"2025-07-22T04:00:00Z","v":1971631,"vw":85.069915},{"c":86.43,"h":86.775,"l":85.49,"n":36367,"o":86.19,"t":"2025-07-23T04:00:00Z","v":2188235,"vw":86.16208},{"c":86.74,"h":87.14,"l":86.055,"n":37843,"o":86.54,"t":"2025-07-24T04:00:00Z","v":1994678,"vw":86.774721},{"c":88.99,"h":89.07,"l":86.69,"n":52458,"o":87.215,"t":"2025-07-25T04:00:00Z","v":3072493,"vw":88.40611},{"c":89.53,"h":89.76,"l":88.63,"n":48492,"o":88.99,"t":"2025-07-28T04:00:00Z","v":2700621,"vw":89.412608},{"c":89.35,"h":89.96,"l":88.97,"n":48658,"o":89.64,"t":"2025-07-29T04:00:00Z","v":2472433,"vw":89.397268},{"c":89.06,"h":89.98,"l":88.3,"n":66726,"o":89.35,"t":"2025-07-30T04:00:00Z","v":4521869,"vw":89.293373},{"c":80.77,"h":87,"l":80.46,"n":126714,"o":85.7,"t":"2025-07-31T04:00:00Z","v":9282481,"vw":82.635031},{"c":79.28,"h":80.86,"l":78.93,"n":80756,"o":80.57,"t":"2025-08-01T04:00:00Z","v":5238726,"vw":79.559133},{"c":76.25,"h":80.215,"l":75.94,"n":90804,"o":79.9,"t":"2025-08-04T04:00:00Z","v":6537454,"vw":76.98978},{"c":75.46,"h":76.53,"l":74.88,"n":72136,"o":76.3,"t":"2025-08-05T04:00:00Z","v":5633134,"vw":75.490609},{"c":76.4,"h":77.95,"l":74.795,"n":75004,"o":75.48,"t":"2025-08-06T04:00:00Z","v":4843281,"vw":76.349844},{"c":76.4,"h":77.95,"l":75.59,"n":51720,"o":77.12,"t":"2025-08-07T04:00:00Z","v":3083957,"vw":76.311887},{"c":78.86,"h":79.05,"l":76.27,"n":64153,"o":76.27,"t":"2025-08-08T04:00:00Z","v":3865848,"vw":78.55028},{"c":77.85,"h":79.22,"l":77.599,"n":53983,"o":78.74,"t":"2025-08-11T04:00:00Z","v":4224440,"vw":78.125724},{"c":80.17,"h":80.36,"l":78.145,"n":59241,"o":78.5,"t":"2025-08-12T04:00:00Z","v":3609936,"vw":79.544892},{"c":79.96,"h":81.56,"l":79.87,"n":55698,"o":80.67,"t":"2025-08-13T04:00:00Z","v":4278314,"vw":80.341995},{"c":79.96,"h":80.205,"l":78.86,"n":40288,"o":79.74,"t":"2025-08-14T04:00:00Z","v":2291904,"vw":79.694546},{"c":80.95,"h":82.04,"l":80.29,"n":43081,"o":80.29,"t":"2025-08-15T04:00:00Z","v":2232926,"vw":80.957512},{"c":80.82,"h":81.74,"l":80.3227,"n":42689,"o":80.93,"t":"2025-08-18T04:00:00Z","v":2976858,"vw":80.965984},{"c":80.9,"h":81.42,"l":80.32,"n":40360,"o":80.68,"t":"2025-08-19T04:00:00Z","v":2267882,"vw":80.853015},{"c":81.67,"h":82.05,"l":80.43,"n":40082,"o":80.77,"t":"2025-08-20T04:00:00Z","v":3584483,"vw":81.309481},{"c":80.62,"h":81.93,"l":79.83,"n":34040,"o":81.45,"t":"2025-08-21T04:00:00Z","v":3470305,"vw":80.93927},{"c":82.26,"h":82.36,"l":80.475,"n":48319,"o":81.01,"t":"2025-08-22T04:00:00Z","v":3667106,"vw":81.960177},{"c":75.96,"h":82.2,"l":75.89,"n":89553,"o":81.705,"t":"2025-08-25T04:00:00Z","v":6534615,"vw":76.97822},{"c":76.12,"h":76.89,"l":75.72,"n":56207,"o":76.25,"t":"2025-08-26T04:00:00Z","v":4840800,"vw":76.158093},{"c":76.38,"h":76.97,"l":74.74,"n":57712,"o":75.8,"t":"2025-08-27T04:00:00Z","v":4576689,"vw":76.17354},{"c":75.08,"h":76.36,"l":74.21,"n":71212,"o":76.26,"t":"2025-08-28T04:00:00Z","v":5969633,"vw":75.022841},{"c":75.34,"h":75.8,"l":74.54,"n":43927,"o":75.08,"t":"2025-08-29T04:00:00Z","v":2921526,"vw":75.257858},{"c":74.3,"h":75.1073,"l":73.47,"n":62681,"o":74.17,"t":"2025-09-02T04:00:00Z","v":4469420,"vw":74.360376},{"c":78.92,"h":79.51,"l":74,"n":98213,"o":74.32,"t":"2025-09-03T04:00:00Z","v":6702573,"vw":77.77985},{"c":80.76,"h":81.64,"l":78.68,"n":66627,"o":79.2,"t":"2025-09-04T04:00:00Z","v":4977460,"vw":80.534846},{"c":80.51,"h":81.6,"l":79.48,"n":43250,"o":80.875,"t":"2025-09-05T04:00:00Z","v":2718037,"vw":80.287618},{"c":78,"h":79.65,"l":77.74,"n":62342,"o":79.35,"t":"2025-09-08T04:00:00Z","v":4101010,"vw":78.280265},{"c":78.4,"h":79.2,"l":77.61,"n":41464,"o":77.61,"t":"2025-09-09T04:00:00Z","v":2503758,"vw":78.347289},{"c":76,"h":78.28,"l":75.555,"n":65058,"o":77.97,"t":"2025-09-10T04:00:00Z","v":4889784,"vw":76.091855},{"c":75.985,"h":77.93,"l":75.85,"n":69273,"o":76.24,"t":"2025-09-11T04:00:00Z","v":5686731,"vw":76.343369},{"c":76.22,"h":76.69,"l":75.39,"n":41540,"o":75.77,"t":"2025-09-12T04:00:00Z","v":3054630,"vw":76.126291},{"c":75.58,"h":78.96,"l":75.525,"n":46579,"o":76.44,"t":"2025-09-15T04:00:00Z","v":3861590,"vw":76.487942},{"c":76.55,"h":77.73,"l":75.6,"n":57264,"o":75.79,"t":"2025-09-16T04:00:00Z","v":4300567,"vw":76.750554},{"c":76.44,"h":77.84,"l":75.5501,"n":78462,"o":76.99,"t":"2025-09-17T04:00:00Z","v":7422223,"vw":76.353735},{"c":75.78,"h":75.96,"l":71.8,"n":93875,"o":72.93,"t":"2025-09-18T04:00:00Z","v":9237330,"vw":74.410461},{"c":67.45,"h":75.18,"l":66.9,"n":217145,"o":75,"t":"2025-09-19T04:00:00Z","v":20848663,"vw":68.966044},{"c":69.51,"h":70.5,"l":66.57,"n":137931,"o":67.69,"t":"2025-09-22T04:00:00Z","v":11279298,"vw":68.607834},{"c":68.2,"h":69.98,"l":68.03,"n":71220,"o":69.01,"t":"2025-09-23T04:00:00Z","v":6156001,"vw":68.71961},{"c":67.5,"h":70.18,"l":67.14,"n":74839,"o":68.265,"t":"2025-09-24T04:00:00Z","v":6904896,"vw":67.851618},{"c":68.3,"h":68.57,"l":65.5,"n":79252,"o":66.7,"t":"2025-09-25T04:00:00Z","v":6570351,"vw":67.49291},{"c":67.1,"h":69.25,"l":66.71,"n":79429,"o":68.05,"t":"2025-09-26T04:00:00Z","v":7431517,"vw":67.703608},{"c":66.46,"h":67.37,"l":65.18,"n":65384,"o":67.34,"t":"2025-09-29T04:00:00Z","v":5867974,"vw":66.377387},{"c":67.29,"h":67.61,"l":66.18,"n":56072,"o":66.7,"t":"2025-09-30T04:00:00Z","v":3793547,"vw":67.012122},{"c":66.08,"h":67.86,"l":63.53,"n":98922,"o":67.21,"t":"2025-10-01T04:00:00Z","v":7619533,"vw":64.898397},{"c":66.44,"h":66.82,"l":64.67,"n":70965,"o":65.79,"t":"2025-10-02T04:00:00Z","v":4891592,"vw":65.737978},{"c":67.05,"h":67.63,"l":66.37,"n":60028,"o":66.78,"t":"2025-10-03T04:00:00Z","v":4440066,"vw":67.057635},{"c":66.36,"h":68,"l":66.12,"n":64602,"o":67.9,"t":"2025-10-06T04:00:00Z","v":5931256,"vw":66.519912},{"c":66.03,"h":67.43,"l":65.88,"n":57481,"o":66.77,"t":"2025-10-07T04:00:00Z","v":3703550,"vw":66.26194},{"c":67.78,"h":67.88,"l":64.9,"n":71205,"o":65.96,"t":"2025-10-08T04:00:00Z","v":5947157,"vw":66.849109},{"c":68.08,"h":69,"l":67.24,"n":48271,"o":67.56,"t":"2025-10-09T04:00:00Z","v":3345099,"vw":68.051558},{"c":65.12,"h":68.5,"l":65.03,"n":52368,"o":68.15,"t":"2025-10-10T04:00:00Z","v":3502918,"vw":65.957528},{"c":65.2,"h":66.37,"l":64.93,"n":52178,"o":65.99,"t":"2025-10-13T04:00:00Z","v":3379925,"vw":65.384748},{"c":66.21,"h":67.29,"l":63.195,"n":67828,"o":63.85,"t":"2025-10-14T04:00:00Z","v":5726732,"vw":65.957675},{"c":65.41,"h":66.61,"l":64.9,"n":53213,"o":66.35,"t":"2025-10-15T04:00:00Z","v":3334085,"vw":65.440963},{"c":66.33,"h":66.68,"l":64.985,"n":50059,"o":66,"t":"2025-10-16T04:00:00Z","v":3956649,"vw":66.013079},{"c":66.6,"h":66.85,"l":65.41,"n":53441,"o":66.26,"t":"2025-10-17T04:00:00Z","v":3516582,"vw":66.305752},{"c":68.43,"h":68.47,"l":66.7,"n":58355,"o":67.05,"t":"2025-10-20T04:00:00Z","v":4724688,"vw":67.871221},{"c":69.75,"h":69.83,"l":67.99,"n":57831,"o":68.68,"t":"2025-10-21T04:00:00Z","v":4481068,"vw":69.28723},{"c":70.7,"h":71.99,"l":69.75,"n":64534,"o":70.44,"t":"2025-10-22T04:00:00Z","v":4156796,"vw":70.992013},{"c":71.06,"h":71.5,"l":70.11,"n":45082,"o":70.7,"t":"2025-10-23T04:00:00Z","v":2856351,"vw":70.868746},{"c":70.33,"h":72.08,"l":70.31,"n":54806,"o":71.14,"t":"2025-10-24T04:00:00Z","v":3162013,"vw":71.027739},{"c":70.63,"h":71.115,"l":69.82,"n":49949,"o":70.87,"t":"2025-10-27T04:00:00Z","v":2909309,"vw":70.472219},{"c":69.23,"h":70.665,"l":66.42,"n":117377,"o":70.665,"t":"2025-10-28T04:00:00Z","v":8687456,"vw":68.691455},{"c":68.18,"h":69.1,"l":67.795,"n":65869,"o":68.92,"t":"2025-10-29T04:00:00Z","v":4434808,"vw":68.295324},{"c":68.2,"h":69.17,"l":68,"n":106025,"o":68.36,"t":"2025-10-30T04:00:00Z","v":7250695,"vw":68.509273},{"c":58.22,"h":60.36,"l":56.445,"n":302175,"o":59.19,"t":"2025-10-31T04:00:00Z","v":26557734,"vw":58.410184},{"c":60.43,"h":61.145,"l":58.5,"n":174636,"o":58.55,"t":"2025-11-03T05:00:00Z","v":17887172,"vw":59.801356},{"c":61.18,"h":62.39,"l":58.88,"n":127698,"o":61.09,"t":"2025-11-04T05:00:00Z","v":11623128,"vw":60.662471},{"c":59.28,"h":60.95,"l":58.34,"n":102293,"o":60.95,"t":"2025-11-05T05:00:00Z","v":8967393,"vw":59.366753},{"c":58.02,"h":60,"l":56.89,"n":108033,"o":58.97,"t":"2025-11-06T05:00:00Z","v":8984545,"vw":57.856212},{"c":55,"h":58.25,"l":54.11,"n":148695,"o":58.015,"t":"2025-11-07T05:00:00Z","v":10943925,"vw":55.089988},{"c":54.84,"h":55.895,"l":54.2,"n":106703,"o":55.16,"t":"2025-11-10T05:00:00Z","v":8877587,"vw":54.986275},{"c":58.13,"h":58.86,"l":55.84,"n":117816,"o":56.29,"t":"2025-11-11T05:00:00Z","v":9740898,"vw":57.698055},{"c":59.61,"h":59.79,"l":57.51,"n":83883,"o":58.07,"t":"2025-11-12T05:00:00Z","v":6845186,"vw":59.125555},{"c":59.72,"h":60.85,"l":59.195,"n":90099,"o":59.195,"t":"2025-11-13T05:00:00Z","v":6824424,"vw":59.898348},{"c":58.06,"h":59.47,"l":57.92,"n":75808,"o":59.05,"t":"2025-11-14T05:00:00Z","v":5375297,"vw":58.546802},{"c":58.49,"h":59.15,"l":57.2,"n":76923,"o":58.11,"t":"2025-11-17T05:00:00Z","v":6047666,"vw":58.514361},{"c":60.17,"h":60.48,"l":58.14,"n":90716,"o":58.35,"t":"2025-11-18T05:00:00Z","v":6688572,"vw":59.867968},{"c":59.73,"h":60.33,"l":59.16,"n":79092,"o":59.78,"t":"2025-11-19T05:00:00Z","v":6353545,"vw":59.725223},{"c":58.42,"h":60.755,"l":58.285,"n":78124,"o":59.72,"t":"2025-11-20T05:00:00Z","v":4820936,"vw":59.080605},{"c":60.23,"h":61.15,"l":58.355,"n":71427,"o":58.5,"t":"2025-11-21T05:00:00Z","v":5453686,"vw":60.169672},{"c":62.21,"h":62.85,"l":60.07,"n":80821,"o":60.38,"t":"2025-11-24T05:00:00Z","v":6298016,"vw":62.079143},{"c":61.69,"h":64,"l":61.425,"n":95068,"o":61.985,"t":"2025-11-25T05:00:00Z","v":6759583,"vw":62.261711},{"c":62.53,"h":63.085,"l":61.08,"n":52367,"o":61.36,"t":"2025-11-26T05:00:00Z","v":3665450,"vw":62.55262},{"c":63.47,"h":63.95,"l":62.2301,"n":37131,"o":62.565,"t":"2025-11-28T05:00:00Z","v":2254792,"vw":63.445668},{"c":63.52,"h":63.975,"l":62.32,"n":66107,"o":62.79,"t":"2025-12-01T05:00:00Z","v":5209243,"vw":63.525927},{"c":64.45,"h":65.315,"l":64.36,"n":70356,"o":65.09,"t":"2025-12-02T05:00:00Z","v":4799533,"vw":64.710597},{"c":64.85,"h":65.16,"l":64.09,"n":47631,"o":64.43,"t":"2025-12-03T05:00:00Z","v":3710786,"vw":64.757955},{"c":65.25,"h":65.335,"l":64.09,"n":54413,"o":65.13,"t":"2025-12-04T05:00:00Z","v":3484310,"vw":64.880175},{"c":65.49,"h":66.75,"l":65.15,"n":56842,"o":65.38,"t":"2025-12-05T05:00:00Z","v":3854687,"vw":65.914456},{"c":65.62,"h":66.04,"l":64,"n":69239,"o":65.26,"t":"2025-12-08T05:00:00Z","v":4681315,"vw":65.240933},{"c":66.33,"h":66.77,"l":64.4,"n":71536,"o":65.6,"t":"2025-12-09T05:00:00Z","v":5136011,"vw":65.82214},{"c":67.56,"h":68.22,"l":65.61,"n":75487,"o":66.485,"t":"2025-12-10T05:00:00Z","v":8527643,"vw":67.587449},{"c":68.94,"h":69.77,"l":67.53,"n":87057,"o":67.98,"t":"2025-12-11T05:00:00Z","v":6926610,"vw":68.791337},{"c":66.96,"h":69.31,"l":66.675,"n":77495,"o":69.025,"t":"2025-12-12T05:00:00Z","v":6833025,"vw":67.352467},{"c":65.73,"h":67.75,"l":65.36,"n":69812,"o":67.42,"t":"2025-12-15T05:00:00Z","v":7428659,"vw":65.994675},{"c":66.37,"h":67,"l":65.2,"n":60466,"o":66.35,"t":"2025-12-16T05:00:00Z","v":4630392,"vw":66.106175},{"c":65.75,"h":68.19,"l":65.63,"n":54651,"o":66.18,"t":"2025-12-17T05:00:00Z","v":5235270,"vw":66.760198},{"c":65.91,"h":66.67,"l":65.56,"n":55329,"o":66.31,"t":"2025-12-18T05:00:00Z","v":3922649,"vw":65.954305},{"c":66.06,"h":66.87,"l":65.64,"n":62625,"o":66.45,"t":"2025-12-19T05:00:00Z","v":10644469,"vw":66.171136},{"c":67.43,"h":67.95,"l":66.12,"n":51572,"o":66.16,"t":"2025-12-22T05:00:00Z","v":3950512,"vw":67.486473},{"c":66.86,"h":67.395,"l":66.35,"n":40824,"o":67.36,"t":"2025-12-23T05:00:00Z","v":2818447,"vw":66.808156},{"c":67.42,"h":67.51,"l":66.75,"n":17962,"o":66.92,"t":"2025-12-24T05:00:00Z","v":948103,"vw":67.323539},{"c":67.57,"h":67.66,"l":67,"n":27548,"o":67.45,"t":"2025-12-26T05:00:00Z","v":1411796,"vw":67.472378},{"c":67.47,"h":68.18,"l":67.12,"n":39015,"o":67.59,"t":"2025-12-29T05:00:00Z","v":2708504,"vw":67.653194},{"c":67.06,"h":67.71,"l":66.86,"n":37500,"o":67.36,"t":"2025-12-30T05:00:00Z","v":2252360,"vw":67.183868},{"c":66.37,"h":67.15,"l":66,"n":34129,"o":67.1,"t":"2025-12-31T05:00:00Z","v":2065092,"vw":66.522973},{"c":66.54,"h":67.49,"l":66.12,"n":43973,"o":66.63,"t":"2026-01-02T05:00:00Z","v":2893203,"vw":66.571301},{"c":67.65,"h":67.94,"l":65.19,"n":59518,"o":66.64,"t":"2026-01-05T05:00:00Z","v":5200773,"vw":67.203714},{"c":69.89,"h":70.28,"l":67.3,"n":59616,"o":67.65,"t":"2026-01-06T05:00:00Z","v":3973695,"vw":69.675251},{"c":70.1,"h":70.92,"l":69.12,"n":60315,"o":69.76,"t":"2026-01-07T05:00:00Z","v":5080661,"vw":70.188912},{"c":68.43,"h":69.84,"l":67.3,"n":58622,"o":69.33,"t":"2026-01-08T05:00:00Z","v":4564683,"vw":68.044526},{"c":67.4,"h":68.89,"l":65.6,"n":83673,"o":68.61,"t":"2026-01-09T05:00:00Z","v":7876486,"vw":67.132711},{"c":70.98,"h":72.5,"l":65.92,"n":115462,"o":66.74,"t":"2026-01-12T05:00:00Z","v":10860589,"vw":70.6003},{"c":70.25,"h":70.92,"l":68.465,"n":84135,"o":70.89,"t":"2026-01-13T05:00:00Z","v":8712143,"vw":69.721953},{"c":69.7,"h":71.28,"l":68.71,"n":66903,"o":70.05,"t":"2026-01-14T05:00:00Z","v":5836483,"vw":69.695894},{"c":69.24,"h":70.055,"l":68.97,"n":57206,"o":69.65,"t":"2026-01-15T05:00:00Z","v":5636161,"vw":69.318486},{"c":69.54,"h":70.38,"l":69.02,"n":65285,"o":69.35,"t":"2026-01-16T05:00:00Z","v":7440493,"vw":69.718972},{"c":70.73,"h":71.3299,"l":68.54,"n":67754,"o":68.77,"t":"2026-01-20T05:00:00Z","v":4842341,"vw":70.597234},{"c":72.11,"h":72.81,"l":70.75,"n":63060,"o":71.29,"t":"2026-01-21T05:00:00Z","v":5406323,"vw":71.945662},{"c":73.92,"h":75.975,"l":70.78,"n":128974,"o":71.74,"t":"2026-01-22T05:00:00Z","v":11335555,"vw":74.331327},{"c":72.86,"h":73.53,"l":71.66,"n":70773,"o":73.05,"t":"2026-01-23T05:00:00Z","v":5247368,"vw":72.687759},{"c":73.34,"h":74.01,"l":72.65,"n":59843,"o":72.95,"t":"2026-01-26T05:00:00Z","v":7318771,"vw":73.279162},{"c":73.67,"h":73.88,"l":71.845,"n":58573,"o":73.215,"t":"2026-01-27T05:00:00Z","v":5642820,"vw":73.104358},{"c":73.36,"h":73.925,"l":72.66,"n":55809,"o":73.67,"t":"2026-01-28T05:00:00Z","v":4525412,"vw":73.285302},{"c":74,"h":74.21,"l":72.34,"n":62589,"o":73.32,"t":"2026-01-29T05:00:00Z","v":5100856,"vw":73.462113},{"c":73.04,"h":74.955,"l":72.83,"n":56090,"o":73.41,"t":"2026-01-30T05:00:00Z","v":3825652,"vw":73.266736},{"c":72.53,"h":73.59,"l":72.41,"n":52280,"o":72.705,"t":"2026-02-02T05:00:00Z","v":3274347,"vw":72.871033},{"c":71.63,"h":75.36,"l":70.73,"n":77905,"o":72.55,"t":"2026-02-03T05:00:00Z","v":5026743,"vw":72.28364},{"c":70.82,"h":72.275,"l":70.48,"n":74744,"o":71.86,"t":"2026-02-04T05:00:00Z","v":7051273,"vw":71.041646},{"c":69.89,"h":72.055,"l":69.63,"n":73907,"o":70.98,"t":"2026-02-05T05:00:00Z","v":5571968,"vw":70.420248},{"c":69.97,"h":70.68,"l":68.68,"n":57175,"o":70.57,"t":"2026-02-06T05:00:00Z","v":3659937,"vw":69.864684},{"c":70.16,"h":70.21,"l":67.87,"n":56025,"o":69.01,"t":"2026-02-09T05:00:00Z","v":4031502,"vw":69.831206},{"c":68.16,"h":70.34,"l":68.12,"n":84567,"o":70.18,"t":"2026-02-10T05:00:00Z","v":7885749,"vw":68.726357},{"c":68.15,"h":68.55,"l":67.04,"n":65610,"o":68.28,"t":"2026-02-11T05:00:00Z","v":5173249,"vw":68.036637},{"c":65.08,"h":69,"l":64.88,"n":95987,"o":68.01,"t":"2026-02-12T05:00:00Z","v":7685688,"vw":65.806214},{"c":70.02,"h":71.34,"l":62.86,"n":125736,"o":64.445,"t":"2026-02-13T05:00:00Z","v":11020961,"vw":70.106403},{"c":70.43,"h":72.19,"l":69.81,"n":70046,"o":70.25,"t":"2026-02-17T05:00:00Z","v":5909319,"vw":70.628127},{"c":72.8,"h":73.24,"l":70.03,"n":62123,"o":70.71,"t":"2026-02-18T05:00:00Z","v":4450543,"vw":72.546502},{"c":72.27,"h":73.26,"l":71.61,"n":50400,"o":72.785,"t":"2026-02-19T05:00:00Z","v":3459134,"vw":72.262258},{"c":73.08,"h":73.37,"l":72.04,"n":42797,"o":72.35,"t":"2026-02-20T05:00:00Z","v":3325464,"vw":72.80944},{"c":73.26,"h":74.49,"l":72.86,"n":64578,"o":73.07,"t":"2026-02-23T05:00:00Z","v":4864850,"vw":73.679159},{"c":73.09,"h":73.61,"l":70.81,"n":54765,"o":73.31,"t":"2026-02-24T05:00:00Z","v":4141979,"vw":72.759381},{"c":73.16,"h":73.705,"l":72.34,"n":46218,"o":73.42,"t":"2026-02-25T05:00:00Z","v":3240113,"vw":73.074494},{"c":74.38,"h":74.43,"l":72.83,"n":44260,"o":73.45,"t":"2026-02-26T05:00:00Z","v":2883856,"vw":73.97025},{"c":73.43,"h":74.35,"l":73.03,"n":50041,"o":73.58,"t":"2026-02-27T05:00:00Z","v":5454268,"vw":73.469024},{"c":73.78,"h":73.91,"l":71.57,"n":46565,"o":72.37,"t":"2026-03-02T05:00:00Z","v":3699695,"vw":73.329297},{"c":73.08,"h":73.53,"l":72.245,"n":45838,"o":72.47,"t":"2026-03-03T05:00:00Z","v":2380946,"vw":72.976868},{"c":72.9,"h":73.57,"l":71.1,"n":56068,"o":73.03,"t":"2026-03-04T05:00:00Z","v":4340865,"vw":72.731812},{"c":70.69,"h":72.76,"l":70.435,"n":54321,"o":72.36,"t":"2026-03-05T05:00:00Z","v":5100125,"vw":70.945561},{"c":68.1,"h":69.86,"l":67.64,"n":59187,"o":69.72,"t":"2026-03-06T05:00:00Z","v":3930957,"vw":68.31426},{"c":68.74,"h":68.94,"l":66,"n":61804,"o":67.02,"t":"2026-03-09T04:00:00Z","v":4072983,"vw":67.817163},{"c":67.79,"h":68.75,"l":66.74,"n":42954,"o":68.6,"t":"2026-03-10T04:00:00Z","v":2521667,"vw":67.77394},{"c":66.31,"h":67.98,"l":65.785,"n":59979,"o":67.11,"t":"2026-03-11T04:00:00Z","v":4028440,"vw":66.336665},{"c":65.26,"h":66.79,"l":65.17,"n":65920,"o":65.65,"t":"2026-03-12T04:00:00Z","v":5288025,"vw":66.163855},{"c":64.24,"h":65.78,"l":63.82,"n":58307,"o":65.28,"t":"2026-03-13T04:00:00Z","v":4076234,"vw":64.489147},{"c":66.34,"h":66.81,"l":64.6,"n":55142,"o":64.85,"t":"2026-03-16T04:00:00Z","v":4922517,"vw":66.271125},{"c":67.32,"h":68.69,"l":66.99,"n":42902,"o":67.11,"t":"2026-03-17T04:00:00Z","v":5159340,"vw":67.547679},{"c":67.66,"h":68.05,"l":66.71,"n":55554,"o":66.72,"t":"2026-03-18T04:00:00Z","v":3987285,"vw":67.620726},{"c":67.27,"h":68.76,"l":67.1,"n":43960,"o":67.98,"t":"2026-03-19T04:00:00Z","v":3744841,"vw":67.519295},{"c":66.95,"h":67.91,"l":66,"n":51469,"o":67.42,"t":"2026-03-20T04:00:00Z","v":8047492,"vw":67.015802},{"c":65.94,"h":68.21,"l":65.9,"n":45582,"o":68.1,"t":"2026-03-23T04:00:00Z","v":3662315,"vw":66.583763},{"c":66.6,"h":66.94,"l":65.095,"n":45078,"o":66.31,"t":"2026-03-24T04:00:00Z","v":3843721,"vw":66.455627},{"c":66.84,"h":68.09,"l":65.535,"n":46737,"o":67.22,"t":"2026-03-25T04:00:00Z","v":2941226,"vw":66.875913},{"c":66.09,"h":67.93,"l":65.985,"n":33650,"o":66.84,"t":"2026-03-26T04:00:00Z","v":2161031,"vw":66.524707},{"c":62.25,"h":65.91,"l":61.99,"n":60689,"o":65.91,"t":"2026-03-27T04:00:00Z","v":4310543,"vw":62.698519},{"c":61.9,"h":63.25,"l":61.62,"n":59411,"o":62.35,"t":"2026-03-30T04:00:00Z","v":3992040,"vw":62.048066},{"c":62.8,"h":63.68,"l":61.955,"n":57217,"o":62.77,"t":"2026-03-31T04:00:00Z","v":3978020,"vw":62.915107},{"c":62.37,"h":63.665,"l":61.91,"n":60549,"o":62.8,"t":"2026-04-01T04:00:00Z","v":3530692,"vw":62.738431},{"c":62.22,"h":62.86,"l":60.57,"n":41338,"o":61.6,"t":"2026-04-02T04:00:00Z","v":2407990,"vw":61.948193},{"c":63.21,"h":63.3,"l":62.1001,"n":35627,"o":62.22,"t":"2026-04-06T04:00:00Z","v":3192669,"vw":63.092719},{"c":63.11,"h":64.28,"l":62.58,"n":44158,"o":63.1,"t":"2026-04-07T04:00:00Z","v":3870259,"vw":63.224288},{"c":65.8,"h":65.87,"l":64.86,"n":43825,"o":65.01,"t":"2026-04-08T04:00:00Z","v":2808256,"vw":65.581013},{"c":65.68,"h":66.44,"l":64.4,"n":46778,"o":65.39,"t":"2026-04-09T04:00:00Z","v":3762895,"vw":65.643848},{"c":64.02,"h":66.135,"l":63.61,"n":38240,"o":65.9,"t":"2026-04-10T04:00:00Z","v":2107492,"vw":64.101597},{"c":63.12,"h":64.03,"l":61.64,"n":73878,"o":63.99,"t":"2026-04-13T04:00:00Z","v":5701898,"vw":62.769016},{"c":62.95,"h":63.7,"l":62,"n":61213,"o":62.69,"t":"2026-04-14T04:00:00Z","v":4730698,"vw":63.008382},{"c":61.54,"h":63.88,"l":61.37,"n":73849,"o":63.04,"t":"2026-04-15T04:00:00Z","v":5683221,"vw":61.987511},{"c":61.23,"h":63.89,"l":60.8214,"n":77797,"o":61.29,"t":"2026-04-16T04:00:00Z","v":5747560,"vw":61.752036},{"c":63.98,"h":64.09,"l":61.9,"n":66395,"o":62.43,"t":"2026-04-17T04:00:00Z","v":7831416,"vw":63.397313},{"c":64.62,"h":65.29,"l":63.34,"n":52594,"o":63.57,"t":"2026-04-20T04:00:00Z","v":3767586,"vw":64.655662},{"c":62.6,"h":65,"l":62.41,"n":54062,"o":64.87,"t":"2026-04-21T04:00:00Z","v":4355426,"vw":63.072778},{"c":63.41,"h":63.87,"l":62.51,"n":34698,"o":63.16,"t":"2026-04-22T04:00:00Z","v":2680887,"vw":63.279865},{"c":62.7,"h":63.78,"l":61.9,"n":41534,"o":63.09,"t":"2026-04-23T04:00:00Z","v":2506047,"vw":62.82132},{"c":61.57,"h":62.9,"l":60.34,"n":60245,"o":62.67,"t":"2026-04-24T04:00:00Z","v":3600353,"vw":61.232693},{"c":61.41,"h":62.075,"l":61.04,"n":46079,"o":61.12,"t":"2026-04-27T04:00:00Z","v":3377292,"vw":61.493742},{"c":59.32,"h":62.435,"l":59.09,"n":65448,"o":61.68,"t":"2026-04-28T04:00:00Z","v":5591041,"vw":59.792541},{"c":57.56,"h":58.95,"l":56.72,"n":65567,"o":58.95,"t":"2026-04-29T04:00:00Z","v":6559183,"vw":57.53381},{"c":59.55,"h":59.64,"l":57.58,"n":69546,"o":57.88,"t":"2026-04-30T04:00:00Z","v":5343645,"vw":59.090317},{"c":61.35,"h":62.85,"l":59.7,"n":112324,"o":60.985,"t":"2026-05-01T04:00:00Z","v":10563421,"vw":61.235185},{"c":60.04,"h":61.63,"l":59.165,"n":73048,"o":61.61,"t":"2026-05-04T04:00:00Z","v":5492435,"vw":60.049617},{"c":59.48,"h":61,"l":58.975,"n":61159,"o":60.54,"t":"2026-05-05T04:00:00Z","v":5528962,"vw":59.483553},{"c":60.36,"h":61.08,"l":58.7,"n":63444,"o":59.71,"t":"2026-05-06T04:00:00Z","v":5905626,"vw":60.220536},{"c":60.91,"h":61.55,"l":60.35,"n":62939,"o":60.36,"t":"2026-05-07T04:00:00Z","v":5081096,"vw":60.973656},{"c":60.61,"h":61.37,"l":60.13,"n":51427,"o":60.91,"t":"2026-05-08T04:00:00Z","v":4218284,"vw":60.62004},{"c":59.33,"h":60.59,"l":58.425,"n":64813,"o":60.335,"t":"2026-05-11T04:00:00Z","v":5272920,"vw":59.19392},{"c":61.14,"h":61.46,"l":59.65,"n":64318,"o":60.14,"t":"2026-05-12T04:00:00Z","v":6099973,"vw":60.864336},{"c":58.57,"h":61.355,"l":58.53,"n":82255,"o":60.45,"t":"2026-05-13T04:00:00Z","v":7033053,"vw":59.518679},{"c":57.82,"h":59.555,"l":57.655,"n":57907,"o":59.02,"t":"2026-05-14T04:00:00Z","v":4318435,"vw":58.072337},{"c":61.63,"h":63.19,"l":59.46,"n":113488,"o":59.91,"t":"2026-05-15T04:00:00Z","v":11133963,"vw":61.579831},{"c":65.09,"h":65.17,"l":61.54,"n":109349,"o":61.79,"t":"2026-05-18T04:00:00Z","v":13511384,"vw":64.514215},{"c":66.95,"h":67.75,"l":64.465,"n":118298,"o":65.28,"t":"2026-05-19T04:00:00Z","v":11301347,"vw":66.804256},{"c":71.44,"h":71.48,"l":66.295,"n":126997,"o":66.71,"t":"2026-05-20T04:00:00Z","v":11248628,"vw":69.765976},{"c":71.9,"h":72.27,"l":70.18,"n":90704,"o":71.5,"t":"2026-05-21T04:00:00Z","v":9081454,"vw":71.387877},{"c":72.1,"h":73.05,"l":71.31,"n":71426,"o":71.9,"t":"2026-05-22T04:00:00Z","v":6727794,"vw":72.313864},{"c":72.01,"h":73.1,"l":70.135,"n":78661,"o":72.02,"t":"2026-05-26T04:00:00Z","v":5312451,"vw":72.206224},{"c":70.26,"h":72.65,"l":69.92,"n":70421,"o":72.53,"t":"2026-05-27T04:00:00Z","v":5863742,"vw":70.710857},{"c":72.34,"h":72.76,"l":69.6,"n":73714,"o":70.11,"t":"2026-05-28T04:00:00Z","v":5618273,"vw":72.13193},{"c":73.74,"h":73.825,"l":72.5,"n":70432,"o":72.89,"t":"2026-05-29T04:00:00Z","v":9261581,"vw":73.543649},{"c":74.87,"h":76.345,"l":72.5,"n":79999,"o":73.49,"t":"2026-06-01T04:00:00Z","v":6141435,"vw":74.938436},{"c":73.45,"h":74.36,"l":72.57,"n":55680,"o":74.3,"t":"2026-06-02T04:00:00Z","v":3751964,"vw":73.472598},{"c":72.77,"h":73.25,"l":71.9501,"n":54991,"o":73,"t":"2026-06-03T04:00:00Z","v":4053145,"vw":72.64379},{"c":72.59,"h":74.92,"l":71.53,"n":60503,"o":74.13,"t":"2026-06-04T04:00:00Z","v":6370642,"vw":72.846283},{"c":72.86,"h":75.44,"l":72.52,"n":68156,"o":73.47,"t":"2026-06-05T04:00:00Z","v":4859754,"vw":73.545595},{"c":76.62,"h":78.52,"l":73,"n":85544,"o":73.908,"t":"2026-06-08T04:00:00Z","v":7572320,"vw":76.915033},{"c":78.19,"h":78.8176,"l":76.5,"n":72500,"o":77.48,"t":"2026-06-09T04:00:00Z","v":5422525,"vw":78.096234},{"c":74.77,"h":78.91,"l":74.64,"n":64122,"o":78.82,"t":"2026-06-10T04:00:00Z","v":5038469,"vw":75.695086},{"c":75.25,"h":76.03,"l":74.04,"n":74309,"o":74.85,"t":"2026-06-11T04:00:00Z","v":6607776,"vw":75.193209},{"c":75.37,"h":76.25,"l":73.5301,"n":58761,"o":75.565,"t":"2026-06-12T04:00:00Z","v":4774255,"vw":74.839989},{"c":74.22,"h":75.7,"l":73.53,"n":67036,"o":75.7,"t":"2026-06-15T04:00:00Z","v":5388932,"vw":74.209763},{"c":73.16,"h":74.66,"l":73.07,"n":48234,"o":74.35,"t":"2026-06-16T04:00:00Z","v":3258672,"vw":73.416593},{"c":71.23,"h":74.26,"l":70.9,"n":52644,"o":73.14,"t":"2026-06-17T04:00:00Z","v":4431523,"vw":72.21964},{"c":72.47,"h":73.69,"l":71.6001,"n":52782,"o":72.61,"t":"2026-06-18T04:00:00Z","v":8572429,"vw":72.566921},{"c":69.07,"h":71.92,"l":68.55,"n":59871,"o":71.89,"t":"2026-06-22T04:00:00Z","v":5571529,"vw":69.313982},{"c":68.92,"h":70.27,"l":68.72,"n":64666,"o":70.24,"t":"2026-06-23T04:00:00Z","v":6348010,"vw":69.232506},{"c":69.75,"h":71.085,"l":68.92,"n":54746,"o":69,"t":"2026-06-24T04:00:00Z","v":3832419,"vw":69.952551},{"c":68.65,"h":70.79,"l":68.58,"n":53453,"o":69.88,"t":"2026-06-25T04:00:00Z","v":4112567,"vw":69.276931},{"c":70.14,"h":70.38,"l":68.28,"n":63339,"o":68.435,"t":"2026-06-26T04:00:00Z","v":6872891,"vw":69.846933},{"c":69.98,"h":71.06,"l":69.46,"n":54940,"o":69.67,"t":"2026-06-29T04:00:00Z","v":3979219,"vw":70.023328},{"c":67.35,"h":70.96,"l":67.3,"n":59202,"o":70.96,"t":"2026-06-30T04:00:00Z","v":4301002,"vw":67.94087},{"c":68.86,"h":69.66,"l":67.87,"n":58866,"o":68.16,"t":"2026-07-01T04:00:00Z","v":4794108,"vw":68.788564},{"c":71.25,"h":71.57,"l":69.14,"n":54195,"o":69.14,"t":"2026-07-02T04:00:00Z","v":3299620,"vw":71.098237},{"c":72.38,"h":72.77,"l":69.74,"n":52410,"o":71.3,"t":"2026-07-06T04:00:00Z","v":4622063,"vw":71.912286},{"c":73.57,"h":73.97,"l":72.07,"n":73208,"o":73.85,"t":"2026-07-07T04:00:00Z","v":5569734,"vw":73.35439},{"c":74.06,"h":74.39,"l":72.33,"n":74024,"o":73.315,"t":"2026-07-08T04:00:00Z","v":5339107,"vw":73.739328},{"c":73.02,"h":73.775,"l":71.2532,"n":53983,"o":73.74,"t":"2026-07-09T04:00:00Z","v":4164326,"vw":72.614568},{"c":74.96,"h":75.57,"l":73.3079,"n":52429,"o":73.33,"t":"2026-07-10T04:00:00Z","v":3857246,"vw":74.845432},{"c":76.35,"h":76.415,"l":74.58,"n":54170,"o":75.56,"t":"2026-07-13T04:00:00Z","v":3554369,"vw":75.917901},{"c":74.12,"h":75.425,"l":73.16,"n":48098,"o":75.09,"t":"2026-07-14T04:00:00Z","v":4003247,"vw":74.018026},{"c":72.73,"h":75.13,"l":72.08,"n":57152,"o":74.42,"t":"2026-07-15T04:00:00Z","v":4161112,"vw":73.210869},{"c":77.98,"h":79.154,"l":73.12,"n":81686,"o":73.62,"t":"2026-07-16T04:00:00Z","v":6640597,"vw":77.745513},{"c":76.65,"h":78.01,"l":75.95,"n":59266,"o":77.86,"t":"2026-07-17T04:00:00Z","v":5070339,"vw":76.700188},{"c":75.69,"h":77.085,"l":75.66,"n":42235,"o":76.6,"t":"2026-07-20T04:00:00Z","v":3188665,"vw":76.080247},{"c":74.75,"h":76.95,"l":74.085,"n":48818,"o":76.12,"t":"2026-07-21T04:00:00Z","v":3962276,"vw":74.792495},{"c":71.43,"h":75.29,"l":70.73,"n":53555,"o":75.04,"t":"2026-07-22T04:00:00Z","v":3868475,"vw":71.866678},{"c":70.48,"h":71.43,"l":70.28,"n":48158,"o":71.08,"t":"2026-07-23T04:00:00Z","v":3265035,"vw":70.575928},{"c":71.54,"h":71.85,"l":69.79,"n":43936,"o":71.05,"t":"2026-07-24T04:00:00Z","v":2843632,"vw":71.394492},{"c":73.37,"h":74.59,"l":72,"n":61451,"o":72,"t":"2026-07-27T04:00:00Z","v":5003967,"vw":73.538654},{"c":74.85,"h":76.09,"l":74.09,"n":61918,"o":74.565,"t":"2026-07-28T04:00:00Z","v":4119558,"vw":75.201181},{"c":75.14,"h":76.085,"l":73.445,"n":65885,"o":74.42,"t":"2026-07-29T04:00:00Z","v":6270292,"vw":75.246485},{"c":74.54,"h":74.87,"l":73.24,"n":80163,"o":73.93,"t":"2026-07-30T04:00:00Z","v":5650650,"vw":74.066721},{"c":83.45,"h":84.7,"l":79.5,"n":131596,"o":79.88,"t":"2026-07-31T04:00:00Z","v":11976923,"vw":82.919827},{"c":87.31,"h":87.63,"l":83.5,"n":99481,"o":85.25,"t":"2026-08-03T04:00:00Z","v":9191100,"vw":86.659668},{"c":86.94,"h":87.85,"l":86.21,"n":62645,"o":87.14,"t":"2026-08-04T04:00:00Z","v":6124527,"vw":86.97241},{"c":82.66,"h":86.47,"l":82.3,"n":73834,"o":86.47,"t":"2026-08-05T04:00:00Z","v":6011028,"vw":83.170322},{"c":83.02,"h":83.69,"l":82.4699,"n":53065,"o":82.91,"t":"2026-08-06T04:00:00Z","v":3871898,"vw":82.994619},{"c":84.75,"h":85.055,"l":82.09,"n":55409,"o":82.49,"t":"2026-08-07T04:00:00Z","v":4626679,"vw":84.259307},{"c":87.65,"h":88.175,"l":84.525,"n":65401,"o":84.81,"t":"2026-08-10T04:00:00Z","v":7833279,"vw":87.393581},{"c":89.53,"h":89.555,"l":87.055,"n":58212,"o":87.59,"t":"2026-08-11T04:00:00Z","v":5971650,"vw":88.951355},{"c":90.8,"h":91.04,"l":88.265,"n":64722,"o":89.04,"t":"2026-08-12T04:00:00Z","v":5402244,"vw":89.951605},{"c":91.48,"h":91.62,"l":90.15,"n":49425,"o":90.82,"t":"2026-08-13T04:00:00Z","v":4686705,"vw":91.156369},{"c":89.75,"h":91.96,"l":89.42,"n":44720,"o":91.96,"t":"2026-08-14T04:00:00Z","v":3859312,"vw":90.10124},{"c":88.76,"h":89.9,"l":88.145,"n":41750,"o":89.34,"t":"2026-08-17T04:00:00Z","v":4049040,"vw":88.771753},{"c":89.6,"h":91.4999,"l":88.98,"n":56098,"o":89.49,"t":"2026-08-18T04:00:00Z","v":3363423,"vw":90.191107},{"c":89.88,"h":91.915,"l":89.235,"n":77194,"o":90.3,"t":"2026-08-19T04:00:00Z","v":8668144,"vw":90.028498},{"c":90.22,"h":91.385,"l":89.275,"n":62488,"o":89.42,"t":"2026-08-20T04:00:00Z","v":5161521,"vw":90.389711},{"c":92.34,"h":92.56,"l":89.1964,"n":43815,"o":89.605,"t":"2026-08-21T04:00:00Z","v":3482144,"vw":91.507248},{"c":91.06,"h":92.59,"l":91.03,"n":52375,"o":92.3,"t":"2026-08-24T04:00:00Z","v":4451903,"vw":91.345506},{"c":89.16,"h":91.14,"l":88.78,"n":46381,"o":90.731,"t":"2026-08-25T04:00:00Z","v":4105952,"vw":89.943887},{"c":88.96,"h":89.76,"l":87.51,"n":46042,"o":88.17,"t":"2026-08-26T04:00:00Z","v":3821376,"vw":88.917288},{"c":89.29,"h":90.43,"l":87.6,"n":37019,"o":88.37,"t":"2026-08-27T04:00:00Z","v":3026601,"vw":89.545207},{"c":90.82,"h":90.84,"l":88.825,"n":40086,"o":89.805,"t":"2026-08-28T04:00:00Z","v":2546407,"vw":90.519244},{"c":91.06,"h":91.18,"l":89.09,"n":31850,"o":90,"t":"2026-08-31T04:00:00Z","v":2999847,"vw":90.822035},{"c":90.14,"h":92.335,"l":89.91,"n":36280,"o":90.83,"t":"2026-09-01T04:00:00Z","v":2148645,"vw":90.458191},{"c":89.69,"h":91.9,"l":89.5425,"n":33193,"o":90.03,"t":"2026-09-02T04:00:00Z","v":1917730,"vw":90.064321},{"c":89.71,"h":91,"l":89.05,"n":30352,"o":89.73,"t":"2026-09-03T04:00:00Z","v":1677670,"vw":89.658611},{"c":87.9,"h":89,"l":87.65,"n":44464,"o":88.78,"t":"2026-09-04T04:00:00Z","v":2361275,"vw":88.076092},{"c":84.53,"h":86.75,"l":84.24,"n":81484,"o":86.59,"t":"2026-09-08T04:00:00Z","v":8218506,"vw":84.819744},{"c":83.88,"h":85.16,"l":82.795,"n":54111,"o":83.93,"t":"2026-09-09T04:00:00Z","v":4172545,"vw":84.095158},{"c":84.51,"h":84.815,"l":82.29,"n":48512,"o":83.27,"t":"2026-09-10T04:00:00Z","v":3540696,"vw":84.244235},{"c":83.03,"h":85.815,"l":82.83,"n":41174,"o":84.65,"t":"2026-09-11T04:00:00Z","v":2547175,"vw":83.387383},{"c":84.68,"h":84.98,"l":83.76,"n":42764,"o":83.92,"t":"2026-09-14T04:00:00Z","v":2540818,"vw":84.509351},{"c":86.45,"h":87.36,"l":83.255,"n":58834,"o":84.04,"t":"2026-09-15T04:00:00Z","v":5961644,"vw":86.23886},{"c":87.34,"h":88.79,"l":86.05,"n":47088,"o":86.05,"t":"2026-09-16T04:00:00Z","v":3617178,"vw":87.630282},{"c":87.93,"h":88.26,"l":87.17,"n":42032,"o":87.54,"t":"2026-09-17T04:00:00Z","v":2824033,"vw":87.843065},{"c":89.35,"h":89.92,"l":87.39,"n":64842,"o":87.825,"t":"2026-09-18T04:00:00Z","v":14575274,"vw":89.210499},{"c":89.17,"h":89.68,"l":88.33,"n":44440,"o":88.83,"t":"2026-09-21T04:00:00Z","v":3515795,"vw":89.053786},{"c":89.53,"h":90.385,"l":88.18,"n":57300,"o":89.12,"t":"2026-09-22T04:00:00Z","v":7293995,"vw":89.543516},{"c":87.73,"h":90.045,"l":87.36,"n":44544,"o":89.5,"t":"2026-09-23T04:00:00Z","v":3668815,"vw":88.046015},{"c":87.47,"h":88,"l":86.88,"n":38881,"o":87.675,"t":"2026-09-24T04:00:00Z","v":2141434,"vw":87.48428},{"c":86.62,"h":87.64,"l":86.36,"n":34927,"o":87.38,"t":"2026-09-25T04:00:00Z","v":1890574,"vw":86.819656},{"c":86.68,"h":87.34,"l":85.27,"n":54247,"o":86.87,"t":"2026-09-28T04:00:00Z","v":3409488,"vw":86.575237},{"c":86.64,"h":87.03,"l":85.24,"n":45151,"o":86.63,"t":"2026-09-29T04:00:00Z","v":3122185,"vw":86.304935},{"c":86.29,"h":86.75,"l":85.255,"n":47845,"o":86.21,"t":"2026-09-30T04:00:00Z","v":3474857,"vw":86.203093},{"c":86.23,"h":87.7,"l":85.805,"n":42494,"o":86.46,"t":"2026-10-01T04:00:00Z","v":3035144,"vw":86.483125},{"c":85.36,"h":86.665,"l":84.8,"n":40112,"o":86.665,"t":"2026-10-02T04:00:00Z","v":2204863,"vw":85.386391},{"c":86.9,"h":87.12,"l":84.75,"n":39658,"o":84.75,"t":"2026-10-05T04:00:00Z","v":3079594,"vw":86.725141},{"c":83.39,"h":86.75,"l":82.86,"n":50790,"o":86.28,"t":"2026-10-06T04:00:00Z","v":3575287,"vw":83.808088},{"c":84.3,"h":85.695,"l":83.74,"n":45156,"o":83.805,"t":"2026-10-07T04:00:00Z","v":2863590,"vw":84.426372},{"c":84.41,"h":84.54,"l":83.075,"n":45941,"o":84.01,"t":"2026-10-08T04:00:00Z","v":3607450,"vw":84.247237},{"c":84.11,"h":85.49,"l":82.935,"n":46811,"o":84.41,"t":"2026-10-09T04:00:00Z","v":3154537,"vw":83.9812},{"c":85.92,"h":86.1,"l":84.21,"n":43315,"o":84.595,"t":"2026-10-12T04:00:00Z","v":2992524,"vw":85.70174},{"c":85.06,"h":86.6,"l":84.49,"n":40969,"o":86.19,"t":"2026-10-13T04:00:00Z","v":4017342,"vw":85.290702},{"c":83.47,"h":86.18,"l":83.3,"n":53925,"o":85.89,"t":"2026-10-14T04:00:00Z","v":3481656,"vw":83.75028},{"c":87.71,"h":87.88,"l":85.25,"n":64072,"o":85.48,"t":"2026-10-15T04:00:00Z","v":4786660,"vw":87.133613},{"c":86.04,"h":88.87,"l":85.8,"n":50390,"o":87.925,"t":"2026-10-16T04:00:00Z","v":3585479,"vw":86.729682},{"c":85.98,"h":86.6094,"l":85.43,"n":40177,"o":86.105,"t":"2026-10-19T04:00:00Z","v":2590926,"vw":85.951912},{"c":85.74,"h":87.075,"l":85.14,"n":40175,"o":86.11,"t":"2026-10-20T04:00:00Z","v":2393482,"vw":85.79322},{"c":80.985,"h":86.17,"l":79.92,"n":56680,"o":83.75,"t":"2026-10-21T04:00:00Z","v":3615860,"vw":81.984585}],"volatilityBars":[{"c":85.62,"h":86.18,"l":85.195,"n":1143,"o":85.89,"t":"2026-10-14T13:30:00Z","v":60946,"vw":85.887424},{"c":84.98,"h":85.5196,"l":84.77,"n":1508,"o":85.385,"t":"2026-10-14T13:45:00Z","v":51721,"vw":85.053264},{"c":84.765,"h":85.135,"l":84.76,"n":1595,"o":84.95,"t":"2026-10-14T14:00:00Z","v":62584,"vw":84.97427},{"c":84.46,"h":84.84,"l":84.28,"n":1657,"o":84.82,"t":"2026-10-14T14:15:00Z","v":71483,"vw":84.467669},{"c":84.17,"h":84.455,"l":84,"n":1537,"o":84.455,"t":"2026-10-14T14:30:00Z","v":58360,"vw":84.187639},{"c":84.145,"h":84.28,"l":84.07,"n":1315,"o":84.13,"t":"2026-10-14T14:45:00Z","v":47127,"vw":84.177273},{"c":83.635,"h":84.25,"l":83.59,"n":1597,"o":84.17,"t":"2026-10-14T15:00:00Z","v":75614,"vw":83.916397},{"c":83.8182,"h":84.045,"l":83.645,"n":1524,"o":83.66,"t":"2026-10-14T15:15:00Z","v":62129,"vw":83.850457},{"c":84.28,"h":84.32,"l":83.8,"n":1564,"o":83.8,"t":"2026-10-14T15:30:00Z","v":59527,"vw":84.102375},{"c":84.2,"h":84.38,"l":84.2,"n":1691,"o":84.26,"t":"2026-10-14T15:45:00Z","v":67942,"vw":84.319187},{"c":84.06,"h":84.18,"l":83.945,"n":2204,"o":84.12,"t":"2026-10-14T16:00:00Z","v":108914,"vw":84.045112},{"c":84.06,"h":84.13,"l":83.97,"n":2036,"o":84.09,"t":"2026-10-14T16:15:00Z","v":55589,"vw":84.043964},{"c":84.07,"h":84.1,"l":83.96,"n":1689,"o":84.04,"t":"2026-10-14T16:30:00Z","v":52784,"vw":84.027852},{"c":83.93,"h":84.12,"l":83.8,"n":1456,"o":84.06,"t":"2026-10-14T16:45:00Z","v":60758,"vw":83.977253},{"c":83.77,"h":83.98,"l":83.745,"n":1186,"o":83.935,"t":"2026-10-14T17:00:00Z","v":48682,"vw":83.815144},{"c":83.855,"h":83.92,"l":83.78,"n":1354,"o":83.79,"t":"2026-10-14T17:15:00Z","v":46143,"vw":83.855346},{"c":83.67,"h":83.93,"l":83.59,"n":1656,"o":83.83,"t":"2026-10-14T17:30:00Z","v":74689,"vw":83.78616},{"c":83.62,"h":83.76,"l":83.57,"n":2359,"o":83.655,"t":"2026-10-14T17:45:00Z","v":73716,"vw":83.658554},{"c":83.89,"h":83.96,"l":83.56,"n":2413,"o":83.64,"t":"2026-10-14T18:00:00Z","v":105379,"vw":83.730594},{"c":83.91,"h":83.91,"l":83.66,"n":2115,"o":83.9,"t":"2026-10-14T18:15:00Z","v":72021,"vw":83.79282},{"c":83.7,"h":83.91,"l":83.635,"n":1512,"o":83.91,"t":"2026-10-14T18:30:00Z","v":70358,"vw":83.753074},{"c":83.815,"h":83.87,"l":83.55,"n":1630,"o":83.69,"t":"2026-10-14T18:45:00Z","v":68033,"vw":83.693123},{"c":83.875,"h":83.975,"l":83.745,"n":1650,"o":83.815,"t":"2026-10-14T19:00:00Z","v":64594,"vw":83.85196},{"c":83.63,"h":83.86,"l":83.59,"n":2561,"o":83.86,"t":"2026-10-14T19:15:00Z","v":99881,"vw":83.711727},{"c":83.42,"h":83.67,"l":83.3,"n":3138,"o":83.62,"t":"2026-10-14T19:30:00Z","v":170264,"vw":83.468334},{"c":83.5,"h":83.57,"l":83.39,"n":9410,"o":83.43,"t":"2026-10-14T19:45:00Z","v":499754,"vw":83.484276},{"c":83.47,"h":83.47,"l":83.47,"n":89,"o":83.47,"t":"2026-10-14T20:00:00Z","v":917426,"vw":83.47},{"c":85.06,"h":85.06,"l":84.81,"n":27,"o":84.81,"t":"2026-10-15T10:00:00Z","v":2978,"vw":84.942766},{"c":86.76,"h":86.76,"l":86.15,"n":24,"o":86.15,"t":"2026-10-15T10:15:00Z","v":2013,"vw":86.651853},{"c":87,"h":87,"l":86.3,"n":35,"o":86.66,"t":"2026-10-15T11:00:00Z","v":2802,"vw":86.753622},{"c":86,"h":86.3,"l":86,"n":3,"o":86.3,"t":"2026-10-15T11:15:00Z","v":300,"vw":86.111111},{"c":85.5,"h":86.11,"l":85.5,"n":94,"o":86.11,"t":"2026-10-15T11:30:00Z","v":8556,"vw":85.990762},{"c":85.94,"h":85.94,"l":85.94,"n":3,"o":85.94,"t":"2026-10-15T12:15:00Z","v":264,"vw":85.94},{"c":85.55,"h":85.56,"l":85.51,"n":8,"o":85.56,"t":"2026-10-15T12:30:00Z","v":567,"vw":85.536488},{"c":86,"h":86,"l":85.94,"n":13,"o":85.94,"t":"2026-10-15T12:45:00Z","v":5215,"vw":85.997041},{"c":85.51,"h":86.24,"l":85.5,"n":40,"o":86.23,"t":"2026-10-15T13:00:00Z","v":13991,"vw":86.150452},{"c":85.5,"h":85.82,"l":85.44,"n":101,"o":85.44,"t":"2026-10-15T13:15:00Z","v":8666,"vw":85.548065},{"c":86.7,"h":87.165,"l":85.25,"n":5395,"o":85.48,"t":"2026-10-15T13:30:00Z","v":397664,"vw":86.391344},{"c":87.15,"h":87.45,"l":86.67,"n":2878,"o":86.7,"t":"2026-10-15T13:45:00Z","v":149183,"vw":87.097169},{"c":87.46,"h":87.88,"l":87.1,"n":3286,"o":87.12,"t":"2026-10-15T14:00:00Z","v":171801,"vw":87.576072},{"c":86.99,"h":87.59,"l":86.74,"n":2422,"o":87.45,"t":"2026-10-15T14:15:00Z","v":200435,"vw":87.092683},{"c":86.925,"h":87.2899,"l":86.88,"n":1855,"o":87.04,"t":"2026-10-15T14:30:00Z","v":95134,"vw":87.041099},{"c":86.12,"h":87.01,"l":86.05,"n":2263,"o":86.9275,"t":"2026-10-15T14:45:00Z","v":139988,"vw":86.435307},{"c":85.92,"h":86.32,"l":85.895,"n":2283,"o":86.12,"t":"2026-10-15T15:00:00Z","v":106502,"vw":86.082972},{"c":86.67,"h":86.73,"l":85.88,"n":2386,"o":85.915,"t":"2026-10-15T15:15:00Z","v":157598,"vw":86.108771},{"c":86.46,"h":86.885,"l":86.42,"n":1979,"o":86.63,"t":"2026-10-15T15:30:00Z","v":88944,"vw":86.688434},{"c":86.195,"h":86.47,"l":86.1,"n":1531,"o":86.455,"t":"2026-10-15T15:45:00Z","v":78560,"vw":86.34748},{"c":86.3,"h":86.42,"l":86.195,"n":1144,"o":86.195,"t":"2026-10-15T16:00:00Z","v":44408,"vw":86.312035},{"c":86.18,"h":86.36,"l":86.09,"n":1191,"o":86.26,"t":"2026-10-15T16:15:00Z","v":41309,"vw":86.255219},{"c":85.99,"h":86.28,"l":85.75,"n":1593,"o":86.24,"t":"2026-10-15T16:30:00Z","v":61077,"vw":86.024616},{"c":86.03,"h":86.03,"l":85.86,"n":1004,"o":85.9725,"t":"2026-10-15T16:45:00Z","v":29418,"vw":85.946697},{"c":86.26,"h":86.26,"l":85.97,"n":1150,"o":86.045,"t":"2026-10-15T17:00:00Z","v":45018,"vw":86.098606},{"c":86.185,"h":86.33,"l":86.16,"n":1145,"o":86.265,"t":"2026-10-15T17:15:00Z","v":35607,"vw":86.232167},{"c":86.4,"h":86.48,"l":86.19,"n":1620,"o":86.19,"t":"2026-10-15T17:30:00Z","v":65047,"vw":86.310321},{"c":86.44,"h":86.59,"l":86.34,"n":2098,"o":86.41,"t":"2026-10-15T17:45:00Z","v":126629,"vw":86.469054},{"c":86.39,"h":86.45,"l":86.35,"n":1425,"o":86.415,"t":"2026-10-15T18:00:00Z","v":41571,"vw":86.395601},{"c":86.32,"h":86.42,"l":86.19,"n":1370,"o":86.38,"t":"2026-10-15T18:15:00Z","v":42423,"vw":86.282893},{"c":86.275,"h":86.36,"l":86.21,"n":1478,"o":86.28,"t":"2026-10-15T18:30:00Z","v":39586,"vw":86.290554},{"c":86.51,"h":86.51,"l":86.25,"n":1726,"o":86.25,"t":"2026-10-15T18:45:00Z","v":52676,"vw":86.330298},{"c":86.9075,"h":86.92,"l":86.41,"n":3058,"o":86.52,"t":"2026-10-15T19:00:00Z","v":158839,"vw":86.769013},{"c":87.49,"h":87.495,"l":86.85,"n":2856,"o":86.905,"t":"2026-10-15T19:15:00Z","v":165147,"vw":87.254367},{"c":87.32,"h":87.62,"l":87.185,"n":3463,"o":87.485,"t":"2026-10-15T19:30:00Z","v":186954,"vw":87.417809},{"c":87.69,"h":87.77,"l":87.225,"n":10727,"o":87.31,"t":"2026-10-15T19:45:00Z","v":746764,"vw":87.574328},{"c":87.71,"h":87.71,"l":87.71,"n":104,"o":87.71,"t":"2026-10-15T20:00:00Z","v":999590,"vw":87.71},{"c":87.62,"h":87.62,"l":87.62,"n":2,"o":87.62,"t":"2026-10-15T20:30:00Z","v":250,"vw":87.62},{"c":88.05,"h":88.05,"l":88.05,"n":1,"o":88.05,"t":"2026-10-16T08:00:00Z","v":400,"vw":88.05},{"c":88.05,"h":88.05,"l":88.05,"n":34,"o":88.05,"t":"2026-10-16T08:15:00Z","v":756,"vw":88.05},{"c":88.1,"h":88.1,"l":88.1,"n":1,"o":88.1,"t":"2026-10-16T08:30:00Z","v":100,"vw":88.1},{"c":88,"h":88,"l":88,"n":3,"o":88,"t":"2026-10-16T09:00:00Z","v":640,"vw":88},{"c":87.93,"h":87.93,"l":87.93,"n":2,"o":87.93,"t":"2026-10-16T09:15:00Z","v":165,"vw":87.93},{"c":87.99,"h":87.99,"l":87.84,"n":19,"o":87.84,"t":"2026-10-16T11:00:00Z","v":1076,"vw":87.934582},{"c":88.17,"h":88.64,"l":87.5897,"n":1993,"o":87.925,"t":"2026-10-16T13:30:00Z","v":266921,"vw":88.168386},{"c":88.635,"h":88.87,"l":87.83,"n":1950,"o":88.17,"t":"2026-10-16T13:45:00Z","v":166778,"vw":88.550939},{"c":87.7,"h":88.72,"l":87.7,"n":1614,"o":88.6312,"t":"2026-10-16T14:00:00Z","v":97515,"vw":88.228878},{"c":87.88,"h":88.09,"l":87.68,"n":1183,"o":87.805,"t":"2026-10-16T14:15:00Z","v":49484,"vw":87.910533},{"c":87.93,"h":88.02,"l":87.6,"n":1925,"o":87.92,"t":"2026-10-16T14:30:00Z","v":123077,"vw":87.823291},{"c":88.16,"h":88.29,"l":87.88,"n":1299,"o":87.985,"t":"2026-10-16T14:45:00Z","v":73447,"vw":88.111775},{"c":87.755,"h":88.22,"l":87.61,"n":1734,"o":88.18,"t":"2026-10-16T15:00:00Z","v":92518,"vw":87.916386},{"c":87.57,"h":87.84,"l":87.51,"n":1337,"o":87.725,"t":"2026-10-16T15:15:00Z","v":56979,"vw":87.685634},{"c":87.1225,"h":87.71,"l":87.01,"n":1246,"o":87.6,"t":"2026-10-16T15:30:00Z","v":49176,"vw":87.471132},{"c":87.065,"h":87.405,"l":87.065,"n":1352,"o":87.125,"t":"2026-10-16T15:45:00Z","v":70327,"vw":87.22294},{"c":86.91,"h":87.12,"l":86.64,"n":1863,"o":87.07,"t":"2026-10-16T16:00:00Z","v":113284,"vw":86.811984},{"c":87.005,"h":87.125,"l":86.885,"n":1210,"o":86.925,"t":"2026-10-16T16:15:00Z","v":75159,"vw":86.968174},{"c":86.67,"h":87.01,"l":86.615,"n":1358,"o":87.005,"t":"2026-10-16T16:30:00Z","v":80849,"vw":86.832922},{"c":86.76,"h":86.765,"l":86.54,"n":1258,"o":86.67,"t":"2026-10-16T16:45:00Z","v":60834,"vw":86.644287},{"c":86.38,"h":86.78,"l":86.34,"n":1425,"o":86.77,"t":"2026-10-16T17:00:00Z","v":61818,"vw":86.531936},{"c":86.18,"h":86.46,"l":86.16,"n":1831,"o":86.355,"t":"2026-10-16T17:15:00Z","v":87883,"vw":86.342881},{"c":86.18,"h":86.31,"l":85.94,"n":1214,"o":86.21,"t":"2026-10-16T17:30:00Z","v":57342,"vw":86.12416},{"c":86.03,"h":86.28,"l":86.01,"n":1268,"o":86.165,"t":"2026-10-16T17:45:00Z","v":63836,"vw":86.177407},{"c":86.065,"h":86.12,"l":85.92,"n":1413,"o":86.03,"t":"2026-10-16T18:00:00Z","v":78725,"vw":86.015391},{"c":85.93,"h":86.06,"l":85.84,"n":1500,"o":86.04,"t":"2026-10-16T18:15:00Z","v":63679,"vw":85.956719},{"c":86.02,"h":86.25,"l":85.945,"n":2155,"o":85.96,"t":"2026-10-16T18:30:00Z","v":109025,"vw":86.083606},{"c":85.95,"h":86.08,"l":85.8,"n":2243,"o":86.02,"t":"2026-10-16T18:45:00Z","v":102721,"vw":85.935048},{"c":86.095,"h":86.12,"l":85.81,"n":1961,"o":85.93,"t":"2026-10-16T19:00:00Z","v":88595,"vw":85.942148},{"c":86.02,"h":86.16,"l":85.86,"n":1921,"o":86.11,"t":"2026-10-16T19:15:00Z","v":67286,"vw":86.000356},{"c":85.975,"h":86.3,"l":85.86,"n":2887,"o":86.05,"t":"2026-10-16T19:30:00Z","v":134804,"vw":86.072386},{"c":86.04,"h":86.12,"l":85.88,"n":8967,"o":85.98,"t":"2026-10-16T19:45:00Z","v":495925,"vw":86.013906},{"c":86.04,"h":86.04,"l":86.04,"n":76,"o":86.04,"t":"2026-10-16T20:00:00Z","v":704801,"vw":86.04},{"c":86.04,"h":86.04,"l":86.04,"n":1,"o":86.04,"t":"2026-10-16T20:15:00Z","v":907,"vw":86.04},{"c":86.64,"h":86.64,"l":86.21,"n":9,"o":86.21,"t":"2026-10-16T22:00:00Z","v":368,"vw":86.356667},{"c":85.9,"h":85.9,"l":85.9,"n":2,"o":85.9,"t":"2026-10-16T23:00:00Z","v":1000,"vw":85.9},{"c":86.06,"h":86.06,"l":86.06,"n":1,"o":86.06,"t":"2026-10-19T10:15:00Z","v":100,"vw":86.06},{"c":86.02,"h":86.05,"l":86.0003,"n":8,"o":86.02,"t":"2026-10-19T11:45:00Z","v":812,"vw":86.023829},{"c":86,"h":86,"l":86,"n":2,"o":86,"t":"2026-10-19T12:30:00Z","v":200,"vw":86},{"c":86,"h":86,"l":86,"n":14,"o":86,"t":"2026-10-19T12:45:00Z","v":680,"vw":86},{"c":86.76,"h":86.76,"l":86.76,"n":2,"o":86.76,"t":"2026-10-19T13:15:00Z","v":132,"vw":86.76},{"c":85.96,"h":86.6094,"l":85.82,"n":1068,"o":86.105,"t":"2026-10-19T13:30:00Z","v":64050,"vw":86.156381},{"c":86.095,"h":86.22,"l":85.835,"n":1138,"o":85.92,"t":"2026-10-19T13:45:00Z","v":50245,"vw":86.024107},{"c":86.365,"h":86.4,"l":85.88,"n":1277,"o":86.1375,"t":"2026-10-19T14:00:00Z","v":82784,"vw":86.118341},{"c":86.165,"h":86.42,"l":86.135,"n":1372,"o":86.34,"t":"2026-10-19T14:15:00Z","v":76319,"vw":86.294105},{"c":85.615,"h":86.31,"l":85.615,"n":1393,"o":86.21,"t":"2026-10-19T14:30:00Z","v":73490,"vw":85.958797},{"c":85.515,"h":85.74,"l":85.43,"n":1457,"o":85.71,"t":"2026-10-19T14:45:00Z","v":57901,"vw":85.553271},{"c":85.745,"h":85.78,"l":85.515,"n":1380,"o":85.515,"t":"2026-10-19T15:00:00Z","v":51937,"vw":85.616833},{"c":85.835,"h":85.9299,"l":85.7,"n":1122,"o":85.745,"t":"2026-10-19T15:15:00Z","v":38254,"vw":85.815484},{"c":85.68,"h":85.97,"l":85.55,"n":1294,"o":85.835,"t":"2026-10-19T15:30:00Z","v":55100,"vw":85.714188},{"c":85.575,"h":85.695,"l":85.49,"n":1314,"o":85.685,"t":"2026-10-19T15:45:00Z","v":51672,"vw":85.631714},{"c":85.59,"h":85.665,"l":85.475,"n":1258,"o":85.57,"t":"2026-10-19T16:00:00Z","v":65635,"vw":85.566806},{"c":85.57,"h":85.71,"l":85.55,"n":974,"o":85.55,"t":"2026-10-19T16:15:00Z","v":33533,"vw":85.642254},{"c":85.695,"h":85.755,"l":85.53,"n":1289,"o":85.58,"t":"2026-10-19T16:30:00Z","v":67102,"vw":85.625182},{"c":85.88,"h":85.91,"l":85.58,"n":1087,"o":85.66,"t":"2026-10-19T16:45:00Z","v":34714,"vw":85.729331},{"c":85.99,"h":86.01,"l":85.79,"n":1258,"o":85.885,"t":"2026-10-19T17:00:00Z","v":57093,"vw":85.888197},{"c":86.04,"h":86.12,"l":85.95,"n":1048,"o":85.99,"t":"2026-10-19T17:15:00Z","v":33297,"vw":86.051912},{"c":86.125,"h":86.15,"l":85.98,"n":1345,"o":86.06,"t":"2026-10-19T17:30:00Z","v":53401,"vw":86.041706},{"c":86.22,"h":86.35,"l":86.07,"n":1207,"o":86.125,"t":"2026-10-19T17:45:00Z","v":79445,"vw":86.182404},{"c":86.14,"h":86.3,"l":86.045,"n":1558,"o":86.17,"t":"2026-10-19T18:00:00Z","v":78182,"vw":86.175209},{"c":86.21,"h":86.23,"l":86.1,"n":1163,"o":86.135,"t":"2026-10-19T18:15:00Z","v":46860,"vw":86.171406},{"c":85.84,"h":86.225,"l":85.785,"n":1908,"o":86.225,"t":"2026-10-19T18:30:00Z","v":127864,"vw":85.988891},{"c":85.72,"h":85.9,"l":85.715,"n":1110,"o":85.855,"t":"2026-10-19T18:45:00Z","v":49347,"vw":85.808095},{"c":85.88,"h":85.91,"l":85.62,"n":1256,"o":85.715,"t":"2026-10-19T19:00:00Z","v":73934,"vw":85.733389},{"c":85.835,"h":85.9,"l":85.675,"n":1722,"o":85.88,"t":"2026-10-19T19:15:00Z","v":83231,"vw":85.796229},{"c":86.0111,"h":86.0201,"l":85.765,"n":2280,"o":85.83,"t":"2026-10-19T19:30:00Z","v":103927,"vw":85.906105},{"c":85.95,"h":86.2,"l":85.93,"n":6454,"o":86,"t":"2026-10-19T19:45:00Z","v":382746,"vw":86.052807},{"c":85.9474,"h":85.98,"l":85.9474,"n":107,"o":85.98,"t":"2026-10-19T20:00:00Z","v":543392,"vw":85.979986},{"c":85.98,"h":85.98,"l":85.98,"n":1,"o":85.98,"t":"2026-10-19T20:30:00Z","v":134,"vw":85.98},{"c":86.35,"h":86.35,"l":86.35,"n":1,"o":86.35,"t":"2026-10-20T12:00:00Z","v":289,"vw":86.35},{"c":85.36,"h":85.36,"l":85.36,"n":6,"o":85.36,"t":"2026-10-20T13:15:00Z","v":113,"vw":85.36},{"c":86.5,"h":87.075,"l":85.9,"n":1028,"o":86.11,"t":"2026-10-20T13:30:00Z","v":85994,"vw":86.367216},{"c":86.29,"h":86.83,"l":85.94,"n":1604,"o":86.36,"t":"2026-10-20T13:45:00Z","v":84049,"vw":86.356776},{"c":86.33,"h":86.54,"l":86.06,"n":1640,"o":86.28,"t":"2026-10-20T14:00:00Z","v":71570,"vw":86.33389},{"c":86.385,"h":86.62,"l":86.125,"n":1268,"o":86.29,"t":"2026-10-20T14:15:00Z","v":53757,"vw":86.348618},{"c":86.46,"h":86.55,"l":86.3,"n":910,"o":86.395,"t":"2026-10-20T14:30:00Z","v":34381,"vw":86.457664},{"c":86.43,"h":86.48,"l":86.22,"n":1122,"o":86.39,"t":"2026-10-20T14:45:00Z","v":38945,"vw":86.339108},{"c":86.015,"h":86.48,"l":85.99,"n":1261,"o":86.4,"t":"2026-10-20T15:00:00Z","v":47863,"vw":86.263784},{"c":85.905,"h":86.24,"l":85.81,"n":978,"o":86.11,"t":"2026-10-20T15:15:00Z","v":24736,"vw":85.976622},{"c":85.77,"h":86.05,"l":85.74,"n":1122,"o":85.915,"t":"2026-10-20T15:30:00Z","v":39854,"vw":85.903191},{"c":85.36,"h":85.76,"l":85.36,"n":1395,"o":85.76,"t":"2026-10-20T15:45:00Z","v":54963,"vw":85.544429},{"c":85.375,"h":85.5182,"l":85.3,"n":1178,"o":85.37,"t":"2026-10-20T16:00:00Z","v":52349,"vw":85.415433},{"c":85.235,"h":85.425,"l":85.14,"n":1271,"o":85.375,"t":"2026-10-20T16:15:00Z","v":54190,"vw":85.234085},{"c":85.34,"h":85.47,"l":85.215,"n":1238,"o":85.235,"t":"2026-10-20T16:30:00Z","v":48971,"vw":85.353237},{"c":85.53,"h":85.58,"l":85.38,"n":1251,"o":85.39,"t":"2026-10-20T16:45:00Z","v":50863,"vw":85.473666},{"c":85.6,"h":85.725,"l":85.485,"n":1481,"o":85.485,"t":"2026-10-20T17:00:00Z","v":94061,"vw":85.63727},{"c":85.69,"h":85.785,"l":85.57,"n":1290,"o":85.6,"t":"2026-10-20T17:15:00Z","v":48263,"vw":85.67548},{"c":85.7,"h":85.89,"l":85.68,"n":1179,"o":85.73,"t":"2026-10-20T17:30:00Z","v":35633,"vw":85.784834},{"c":85.74,"h":85.81,"l":85.665,"n":975,"o":85.7,"t":"2026-10-20T17:45:00Z","v":30020,"vw":85.744737},{"c":85.9,"h":85.935,"l":85.68,"n":1300,"o":85.755,"t":"2026-10-20T18:00:00Z","v":45920,"vw":85.802049},{"c":85.85,"h":85.9,"l":85.745,"n":1028,"o":85.8995,"t":"2026-10-20T18:15:00Z","v":32697,"vw":85.807989},{"c":85.665,"h":85.895,"l":85.665,"n":1026,"o":85.86,"t":"2026-10-20T18:30:00Z","v":34456,"vw":85.783879},{"c":85.43,"h":85.67,"l":85.355,"n":1362,"o":85.67,"t":"2026-10-20T18:45:00Z","v":44422,"vw":85.487081},{"c":85.45,"h":85.515,"l":85.27,"n":1376,"o":85.43,"t":"2026-10-20T19:00:00Z","v":52051,"vw":85.444535},{"c":85.55,"h":85.56,"l":85.4,"n":1886,"o":85.45,"t":"2026-10-20T19:15:00Z","v":73886,"vw":85.485376},{"c":85.671,"h":85.72,"l":85.475,"n":2402,"o":85.565,"t":"2026-10-20T19:30:00Z","v":92075,"vw":85.600101},{"c":85.76,"h":85.86,"l":85.57,"n":6895,"o":85.67,"t":"2026-10-20T19:45:00Z","v":341397,"vw":85.724416},{"c":85.74,"h":85.74,"l":85.74,"n":91,"o":85.74,"t":"2026-10-20T20:00:00Z","v":710900,"vw":85.74},{"c":85.74,"h":85.8,"l":85.74,"n":6,"o":85.8,"t":"2026-10-20T20:15:00Z","v":600,"vw":85.766756},{"c":84.96,"h":84.96,"l":84.6,"n":11,"o":84.96,"t":"2026-10-21T12:15:00Z","v":1384,"vw":84.707619},{"c":84.95,"h":84.95,"l":84.95,"n":1,"o":84.95,"t":"2026-10-21T12:30:00Z","v":100,"vw":84.95},{"c":84.05,"h":84.55,"l":84.03,"n":28,"o":84.55,"t":"2026-10-21T13:15:00Z","v":6731,"vw":84.441439},{"c":85.215,"h":86.17,"l":83.37,"n":2513,"o":84.09,"t":"2026-10-21T13:30:00Z","v":201374,"vw":84.920993},{"c":83.98,"h":85.265,"l":83.13,"n":4755,"o":85.17,"t":"2026-10-21T13:45:00Z","v":401204,"vw":84.052066},{"c":83.22,"h":83.9599,"l":82.88,"n":3648,"o":83.865,"t":"2026-10-21T14:00:00Z","v":244590,"vw":83.341565},{"c":82.97,"h":83.72,"l":82.88,"n":2966,"o":83.27,"t":"2026-10-21T14:15:00Z","v":210876,"vw":83.397695},{"c":82.87,"h":83.17,"l":82.795,"n":2371,"o":82.99,"t":"2026-10-21T14:30:00Z","v":135770,"vw":82.96746},{"c":81.99,"h":82.9,"l":81.79,"n":4315,"o":82.87,"t":"2026-10-21T14:45:00Z","v":289469,"vw":82.338315},{"c":81.58,"h":82.14,"l":81.5,"n":3130,"o":81.94,"t":"2026-10-21T15:00:00Z","v":158303,"vw":81.799658},{"c":80.96,"h":81.65,"l":80.5425,"n":5752,"o":81.51,"t":"2026-10-21T15:15:00Z","v":372584,"vw":81.194084},{"c":80.285,"h":81.03,"l":80.18,"n":3720,"o":80.94,"t":"2026-10-21T15:30:00Z","v":208964,"vw":80.555736},{"c":80.085,"h":80.4,"l":79.92,"n":3649,"o":80.245,"t":"2026-10-21T15:45:00Z","v":219425,"vw":80.149421},{"c":80.6,"h":80.84,"l":80.0201,"n":3043,"o":80.105,"t":"2026-10-21T16:00:00Z","v":168701,"vw":80.376327},{"c":80.34,"h":80.82,"l":80.235,"n":2756,"o":80.625,"t":"2026-10-21T16:15:00Z","v":144342,"vw":80.519899},{"c":80.375,"h":80.49,"l":80.15,"n":2193,"o":80.34,"t":"2026-10-21T16:30:00Z","v":128267,"vw":80.311583},{"c":80.81,"h":80.91,"l":80.33,"n":2428,"o":80.42,"t":"2026-10-21T16:45:00Z","v":131959,"vw":80.586854},{"c":80.89,"h":81.19,"l":80.66,"n":2982,"o":80.81,"t":"2026-10-21T17:00:00Z","v":184514,"vw":80.918319},{"c":81.55,"h":81.635,"l":80.89,"n":3219,"o":80.89,"t":"2026-10-21T17:15:00Z","v":224298,"vw":81.219091},{"c":81.02,"h":81.68,"l":80.95,"n":2624,"o":81.55,"t":"2026-10-21T17:30:00Z","v":158173,"vw":81.252061},{"c":80.985,"h":81.04,"l":80.91,"n":385,"o":81.02,"t":"2026-10-21T17:45:00Z","v":23607,"vw":80.979869}],"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":0.14486899563318778,"strike":85.20524017467248,"iv":0.5202222707423582,"gamma":0.05645982532751092,"theta":-0.13709126637554586,"vega":0.01053056768558952,"rho":0.0004744570705009641,"breakevenPct":5.357498050000834},{"delta":0.15,"premium":1.0670711455751265,"strike":99.68284582300505,"iv":2.4251594349831764,"gamma":0.0156830316960295,"theta":-0.8301938283654612,"vega":0.014298925657520252,"rho":0.0006330796977957773,"breakevenPct":24.367259558795432},{"delta":0.2,"premium":0.4545799652492898,"strike":85.36639721994318,"iv":0.7413574587611831,"gamma":0.07147937584433942,"theta":-0.2928105307334523,"vega":0.016791186077275224,"rho":0.0009046022610745231,"breakevenPct":5.93874482803662},{"delta":0.25,"premium":0.4266743376556202,"strike":83.13394701244961,"iv":0.4910202335147839,"gamma":0.10970637976477393,"theta":-0.23393267155095013,"vega":0.019063652042109917,"rho":0.0011479272349095401,"breakevenPct":3.1485265400632345},{"delta":0.3,"premium":0.5275305410122164,"strike":82.58987783595113,"iv":0.46705933682373474,"gamma":0.12278621291448517,"theta":-0.24241657940663175,"vega":0.02059441535776614,"rho":0.0013704128441240815,"breakevenPct":2.6014175743282837},{"delta":0.35,"premium":0.6366055846422338,"strike":82.15357766143106,"iv":0.4575479930191972,"gamma":0.134260907504363,"theta":-0.2552001745200698,"vega":0.02207783595113438,"rho":0.001591568281128805,"breakevenPct":2.1974857993745096},{"delta":0.4,"premium":0.7712264150943398,"strike":81.77358490566037,"iv":0.4542,"gamma":0.14013396226415095,"theta":-0.2633452830188679,"vega":0.022894339622641507,"rho":0.0018109021669750788,"breakevenPct":1.8945948904514356},{"delta":0.45,"premium":0.9197239692522712,"strike":81.424178895877,"iv":0.4542,"gamma":0.14296415094339623,"theta":-0.26897071977638015,"vega":0.023348567435359888,"rho":0.002029246568241454,"breakevenPct":1.6465903778907178},{"delta":0.5,"premium":1.0682215234102026,"strike":81.07477288609364,"iv":0.4542,"gamma":0.14579433962264152,"theta":-0.27459615653389235,"vega":0.023802795248078268,"rho":0.002247590969507829,"breakevenPct":1.3985858653299998},{"delta":0.55,"premium":1.280076979472141,"strike":80.71187683284458,"iv":0.46134545454545456,"gamma":0.14147309384164222,"theta":-0.27476275659824045,"vega":0.02343900293255132,"rho":0.00246299211607566,"breakevenPct":1.2121390103897107},{"delta":0.6,"premium":1.509182551319648,"strike":80.34530791788856,"iv":0.4704363636363636,"gamma":0.13520476539589443,"theta":-0.27344310850439885,"vega":0.0228524926686217,"rho":0.0026775919184889255,"breakevenPct":1.042452128389335},{"delta":0.65,"premium":1.7760050251256285,"strike":79.95142378559464,"iv":0.48773400335008377,"gamma":0.1272500837520938,"theta":-0.27576549413735346,"vega":0.02221742043551089,"rho":0.0028901942884307493,"breakevenPct":0.8856052471549903},{"delta":0.7,"premium":2.6554020100502504,"strike":79.1139028475712,"iv":0.6383202680067002,"gamma":0.09190670016750421,"theta":-0.3372395309882747,"vega":0.020793634840871024,"rho":0.003070355599957081,"breakevenPct":0.9372976887068754},{"delta":0.75,"premium":2.984620253164557,"strike":78.63544303797468,"iv":0.623620253164557,"gamma":0.08319924050632911,"theta":-0.301233417721519,"vega":0.018704303797468354,"rho":0.0032815493391998556,"breakevenPct":0.7530715851613836},{"delta":0.8,"premium":3.2272362869198314,"strike":78.21350210970463,"iv":0.5829029535864979,"gamma":0.07868447257383966,"theta":-0.2498832067510548,"vega":0.016510210970464134,"rho":0.0034976278124350334,"breakevenPct":0.5317101550727861},{"delta":0.85,"premium":5.978937719347253,"strike":75.36091194196801,"iv":0.8308110168998899,"gamma":0.06278819007178847,"theta":-0.2405819859946605,"vega":0.013619206789314477,"rho":0.0035771771608103997,"breakevenPct":0.4071715360020384},{"delta":0.9,"premium":11.300673993329562,"strike":70.0186284236846,"iv":1.3743555855231504,"gamma":0.03523391896204845,"theta":-0.27435118841300166,"vega":0.010014362233270893,"rho":0.0035168808873657963,"breakevenPct":0.3818076990669825}],"put":[{"delta":0.1,"premium":0.8389459336374718,"strike":64.4587990312922,"iv":2.659290243102462,"gamma":0.020391014049093104,"theta":-0.6749327340130358,"vega":0.010692442702611724,"rho":-0.0005197729749959739,"breakevenPct":21.466666957592},{"delta":0.15,"premium":1.075,"strike":69.51264331748126,"iv":2.1103496635033894,"gamma":0.018189275376882155,"theta":-0.7158146269134117,"vega":0.014285519857023204,"rho":-0.0007590740668578415,"breakevenPct":15.519512013972028},{"delta":0.2,"premium":1.0406958284863903,"strike":74.27443337210887,"iv":1.455576924803057,"gamma":0.03399203666362005,"theta":-0.5923574827879634,"vega":0.017132053634146063,"rho":-0.000991814659087798,"breakevenPct":9.599138941337515},{"delta":0.25,"premium":0.46171875,"strike":79.05208333333333,"iv":0.5064270833333333,"gamma":0.1045,"theta":-0.23824166666666666,"vega":0.018977083333333335,"rho":-0.0012165240564713225,"breakevenPct":2.9868354729868836},{"delta":0.3,"premium":0.5682528409090909,"strike":79.52556818181819,"iv":0.4875823863636364,"gamma":0.11813636363636362,"theta":-0.24771136363636362,"vega":0.020586931818181817,"rho":-0.0014520788377094202,"breakevenPct":2.533865768535877},{"delta":0.35,"premium":0.6747869318181817,"strike":79.99905303030303,"iv":0.4687376893939394,"gamma":0.13177272727272726,"theta":-0.2571810606060606,"vega":0.0221967803030303,"rho":-0.0016876336189475178,"breakevenPct":2.0808960640848713},{"delta":0.4,"premium":0.8183908045977012,"strike":80.35847701149426,"iv":0.4638247126436782,"gamma":0.13692622126436782,"theta":-0.2609998563218391,"vega":0.02280941091954023,"rho":-0.0019234829935058737,"breakevenPct":1.814484376130666},{"delta":0.45,"premium":0.9620689655172414,"strike":80.71767241379311,"iv":0.4589396551724138,"gamma":0.1420627155172414,"theta":-0.2648073275862069,"vega":0.023420043103448276,"rho":-0.002159332958431605,"breakevenPct":1.548446551936976},{"delta":0.5,"premium":1.1181149264190609,"strike":81.0749824807288,"iv":0.4551149964961458,"gamma":0.1454926419060967,"theta":-0.2665852838121934,"vega":0.02380252277505256,"rho":-0.002395749784146047,"breakevenPct":1.3000030189979845},{"delta":0.55,"premium":1.3195865451997197,"strike":81.42536790469516,"iv":0.455185073580939,"gamma":0.14265451997196918,"theta":-0.2609090399439383,"vega":0.023347021723896286,"rho":-0.002634248631262018,"breakevenPct":1.1161815090785878},{"delta":0.6,"premium":1.5210581639803782,"strike":81.77575332866152,"iv":0.4552551506657323,"gamma":0.13981639803784163,"theta":-0.2552327960756832,"vega":0.022891520672740015,"rho":-0.002872747478377988,"breakevenPct":0.9323599991591913},{"delta":0.65,"premium":1.7902142161635832,"strike":82.17526777020448,"iv":0.4636953261927945,"gamma":0.13284712755598832,"theta":-0.2496720545277507,"vega":0.022091723466407007,"rho":-0.0031151433403065125,"breakevenPct":0.7714435822233234},{"delta":0.7,"premium":2.179698149951314,"strike":82.66212268743914,"iv":0.4870156767283349,"gamma":0.11853359298928921,"theta":-0.24431665043816944,"vega":0.020679844206426486,"rho":-0.0033644672285684653,"breakevenPct":0.6512473305915076},{"delta":0.75,"premium":2.5328947368421053,"strike":83.11842105263158,"iv":0.4953486842105263,"gamma":0.10560394736842106,"theta":-0.2281184210526316,"vega":0.018918421052631577,"rho":-0.003612559995214101,"breakevenPct":0.5239768969393095},{"delta":0.8,"premium":2.803792569659443,"strike":83.50541795665634,"iv":0.4696907894736842,"gamma":0.09581292569659441,"theta":-0.187328947368421,"vega":0.01636424148606811,"rho":-0.0038578606102201143,"breakevenPct":0.38066240341081997},{"delta":0.85,"premium":3.07469040247678,"strike":83.89241486068111,"iv":0.44403289473684215,"gamma":0.08602190402476781,"theta":-0.14653947368421055,"vega":0.013810061919504646,"rho":-0.004103161225226127,"breakevenPct":0.2373479098823308},{"delta":0.9,"premium":7.190950226244345,"strike":87.99095022624435,"iv":0.8398443438914028,"gamma":0.03577828054298642,"theta":-0.2095900452488688,"vega":0.010505429864253393,"rho":-0.00456812456989646,"breakevenPct":0.25922725589434387}]},"raw":{"call":[{"delta":0.1,"premium":0.14486899563318778,"strike":85.20524017467248,"iv":0.5202222707423582,"gamma":0.05645982532751092,"theta":-0.13709126637554586,"vega":0.01053056768558952,"rho":0.0004744570705009641,"breakevenPct":5.357498050000834},{"delta":0.15,"premium":1.0670711455751265,"strike":99.68284582300505,"iv":2.4251594349831764,"gamma":0.0156830316960295,"theta":-0.8301938283654612,"vega":0.014298925657520252,"rho":0.0006330796977957773,"breakevenPct":24.367259558795432},{"delta":0.2,"premium":0.4545799652492898,"strike":85.36639721994318,"iv":0.7413574587611831,"gamma":0.07147937584433942,"theta":-0.2928105307334523,"vega":0.016791186077275224,"rho":0.0009046022610745231,"breakevenPct":5.93874482803662},{"delta":0.25,"premium":0.4266743376556202,"strike":83.13394701244961,"iv":0.4910202335147839,"gamma":0.10970637976477393,"theta":-0.23393267155095013,"vega":0.019063652042109917,"rho":0.0011479272349095401,"breakevenPct":3.1485265400632345},{"delta":0.3,"premium":0.5275305410122164,"strike":82.58987783595113,"iv":0.46705933682373474,"gamma":0.12278621291448517,"theta":-0.24241657940663175,"vega":0.02059441535776614,"rho":0.0013704128441240815,"breakevenPct":2.6014175743282837},{"delta":0.35,"premium":0.6366055846422338,"strike":82.15357766143106,"iv":0.4575479930191972,"gamma":0.134260907504363,"theta":-0.2552001745200698,"vega":0.02207783595113438,"rho":0.001591568281128805,"breakevenPct":2.1974857993745096},{"delta":0.4,"premium":0.7712264150943398,"strike":81.77358490566037,"iv":0.4542,"gamma":0.14013396226415095,"theta":-0.2633452830188679,"vega":0.022894339622641507,"rho":0.0018109021669750788,"breakevenPct":1.8945948904514356},{"delta":0.45,"premium":0.9197239692522712,"strike":81.424178895877,"iv":0.4542,"gamma":0.14296415094339623,"theta":-0.26897071977638015,"vega":0.023348567435359888,"rho":0.002029246568241454,"breakevenPct":1.6465903778907178},{"delta":0.5,"premium":1.0682215234102026,"strike":81.07477288609364,"iv":0.4542,"gamma":0.14579433962264152,"theta":-0.27459615653389235,"vega":0.023802795248078268,"rho":0.002247590969507829,"breakevenPct":1.3985858653299998},{"delta":0.55,"premium":1.280076979472141,"strike":80.71187683284458,"iv":0.46134545454545456,"gamma":0.14147309384164222,"theta":-0.27476275659824045,"vega":0.02343900293255132,"rho":0.00246299211607566,"breakevenPct":1.2121390103897107},{"delta":0.6,"premium":1.509182551319648,"strike":80.34530791788856,"iv":0.4704363636363636,"gamma":0.13520476539589443,"theta":-0.27344310850439885,"vega":0.0228524926686217,"rho":0.0026775919184889255,"breakevenPct":1.042452128389335},{"delta":0.65,"premium":1.7760050251256285,"strike":79.95142378559464,"iv":0.48773400335008377,"gamma":0.1272500837520938,"theta":-0.27576549413735346,"vega":0.02221742043551089,"rho":0.0028901942884307493,"breakevenPct":0.8856052471549903},{"delta":0.7,"premium":2.6554020100502504,"strike":79.1139028475712,"iv":0.6383202680067002,"gamma":0.09190670016750421,"theta":-0.3372395309882747,"vega":0.020793634840871024,"rho":0.003070355599957081,"breakevenPct":0.9372976887068754},{"delta":0.75,"premium":2.984620253164557,"strike":78.63544303797468,"iv":0.623620253164557,"gamma":0.08319924050632911,"theta":-0.301233417721519,"vega":0.018704303797468354,"rho":0.0032815493391998556,"breakevenPct":0.7530715851613836},{"delta":0.8,"premium":3.2272362869198314,"strike":78.21350210970463,"iv":0.5829029535864979,"gamma":0.07868447257383966,"theta":-0.2498832067510548,"vega":0.016510210970464134,"rho":0.0034976278124350334,"breakevenPct":0.5317101550727861},{"delta":0.85,"premium":5.978937719347253,"strike":75.36091194196801,"iv":0.8308110168998899,"gamma":0.06278819007178847,"theta":-0.2405819859946605,"vega":0.013619206789314477,"rho":0.0035771771608103997,"breakevenPct":0.4071715360020384},{"delta":0.9,"premium":11.300673993329562,"strike":70.0186284236846,"iv":1.3743555855231504,"gamma":0.03523391896204845,"theta":-0.27435118841300166,"vega":0.010014362233270893,"rho":0.0035168808873657963,"breakevenPct":0.3818076990669825}],"put":[{"delta":0.1,"premium":0.8389459336374718,"strike":64.4587990312922,"iv":2.659290243102462,"gamma":0.020391014049093104,"theta":-0.6749327340130358,"vega":0.010692442702611724,"rho":-0.0005197729749959739,"breakevenPct":21.466666957592},{"delta":0.15,"premium":1.075,"strike":69.51264331748126,"iv":2.1103496635033894,"gamma":0.018189275376882155,"theta":-0.7158146269134117,"vega":0.014285519857023204,"rho":-0.0007590740668578415,"breakevenPct":15.519512013972028},{"delta":0.2,"premium":1.0406958284863903,"strike":74.27443337210887,"iv":1.455576924803057,"gamma":0.03399203666362005,"theta":-0.5923574827879634,"vega":0.017132053634146063,"rho":-0.000991814659087798,"breakevenPct":9.599138941337515},{"delta":0.25,"premium":0.46171875,"strike":79.05208333333333,"iv":0.5064270833333333,"gamma":0.1045,"theta":-0.23824166666666666,"vega":0.018977083333333335,"rho":-0.0012165240564713225,"breakevenPct":2.9868354729868836},{"delta":0.3,"premium":0.5682528409090909,"strike":79.52556818181819,"iv":0.4875823863636364,"gamma":0.11813636363636362,"theta":-0.24771136363636362,"vega":0.020586931818181817,"rho":-0.0014520788377094202,"breakevenPct":2.533865768535877},{"delta":0.35,"premium":0.6747869318181817,"strike":79.99905303030303,"iv":0.4687376893939394,"gamma":0.13177272727272726,"theta":-0.2571810606060606,"vega":0.0221967803030303,"rho":-0.0016876336189475178,"breakevenPct":2.0808960640848713},{"delta":0.4,"premium":0.8183908045977012,"strike":80.35847701149426,"iv":0.4638247126436782,"gamma":0.13692622126436782,"theta":-0.2609998563218391,"vega":0.02280941091954023,"rho":-0.0019234829935058737,"breakevenPct":1.814484376130666},{"delta":0.45,"premium":0.9620689655172414,"strike":80.71767241379311,"iv":0.4589396551724138,"gamma":0.1420627155172414,"theta":-0.2648073275862069,"vega":0.023420043103448276,"rho":-0.002159332958431605,"breakevenPct":1.548446551936976},{"delta":0.5,"premium":1.1181149264190609,"strike":81.0749824807288,"iv":0.4551149964961458,"gamma":0.1454926419060967,"theta":-0.2665852838121934,"vega":0.02380252277505256,"rho":-0.002395749784146047,"breakevenPct":1.3000030189979845},{"delta":0.55,"premium":1.3195865451997197,"strike":81.42536790469516,"iv":0.455185073580939,"gamma":0.14265451997196918,"theta":-0.2609090399439383,"vega":0.023347021723896286,"rho":-0.002634248631262018,"breakevenPct":1.1161815090785878},{"delta":0.6,"premium":1.5210581639803782,"strike":81.77575332866152,"iv":0.4552551506657323,"gamma":0.13981639803784163,"theta":-0.2552327960756832,"vega":0.022891520672740015,"rho":-0.002872747478377988,"breakevenPct":0.9323599991591913},{"delta":0.65,"premium":1.7902142161635832,"strike":82.17526777020448,"iv":0.4636953261927945,"gamma":0.13284712755598832,"theta":-0.2496720545277507,"vega":0.022091723466407007,"rho":-0.0031151433403065125,"breakevenPct":0.7714435822233234},{"delta":0.7,"premium":2.179698149951314,"strike":82.66212268743914,"iv":0.4870156767283349,"gamma":0.11853359298928921,"theta":-0.24431665043816944,"vega":0.020679844206426486,"rho":-0.0033644672285684653,"breakevenPct":0.6512473305915076},{"delta":0.75,"premium":2.5328947368421053,"strike":83.11842105263158,"iv":0.4953486842105263,"gamma":0.10560394736842106,"theta":-0.2281184210526316,"vega":0.018918421052631577,"rho":-0.003612559995214101,"breakevenPct":0.5239768969393095},{"delta":0.8,"premium":2.803792569659443,"strike":83.50541795665634,"iv":0.4696907894736842,"gamma":0.09581292569659441,"theta":-0.187328947368421,"vega":0.01636424148606811,"rho":-0.0038578606102201143,"breakevenPct":0.38066240341081997},{"delta":0.85,"premium":3.07469040247678,"strike":83.89241486068111,"iv":0.44403289473684215,"gamma":0.08602190402476781,"theta":-0.14653947368421055,"vega":0.013810061919504646,"rho":-0.004103161225226127,"breakevenPct":0.2373479098823308},{"delta":0.9,"premium":7.190950226244345,"strike":87.99095022624435,"iv":0.8398443438914028,"gamma":0.03577828054298642,"theta":-0.2095900452488688,"vega":0.010505429864253393,"rho":-0.00456812456989646,"breakevenPct":0.25922725589434387}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}