{"symbol":"IBKR","url":"https://intraalpha.com/companies/IBKR","capturedAt":"2026-10-21T17:49:02.191Z","state":"ready","quote":{"symbol":"IBKR","last_price":86.075,"prev_close":82.91,"regular_close":86.075,"change":3.165,"change_pct":3.8174,"regular_change":3.165,"regular_change_pct":3.8174,"extended_change":0,"extended_change_pct":0,"bid":86.05,"ask":86.1,"bid_size":200,"ask_size":300,"volume":2028286,"vwap":84.709021,"open":84.43,"high":86.18,"low":83.295,"close":86.075,"trade_count":36232,"last_trade_at":"2026-10-21T17:48:38.069408526Z","last_quote_at":"2026-10-21T17:49:00.585963443Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:54.763623498-04:00","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":"IBKR","fetched_at":"2026-10-21T17:49:01.402239+00:00","name":"Interactive Brokers Group Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Interactive Brokers Group, Inc. is a global automated electronic broker. The company is headquartered in Greenwich, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":141263356000,"ebitda":null,"pe_ratio":31.64,"peg_ratio":1.479,"book_value":13.74,"dividend_per_share":0.335,"dividend_yield":0.0041,"eps":2.62,"revenue_ttm":7058000000,"gross_profit_ttm":6540000000,"profit_margin":0.167,"operating_margin_ttm":0.777,"return_on_assets_ttm":0.0228,"return_on_equity_ttm":0.237,"quarterly_earnings_growth":0.169,"quarterly_revenue_growth":0.135,"analyst_target_price":104.66,"analyst_number":2,"beta":1.37,"fifty_two_week_high":98.66,"fifty_two_week_low":58.7,"fifty_day_ma":89.94,"two_hundred_day_ma":82.56,"shares_outstanding":453078000,"forward_pe":28.17,"price_to_sales":20.01,"price_to_book":7.03,"ev_to_revenue":3.049,"ev_to_ebitda":3.407},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:01.402239+00:00"},"optionObservedAt":"2026-10-21T17:43:11.944Z","bars":[{"c":87.5,"h":87.51,"l":87.5,"n":5,"o":87.51,"t":"2026-10-14T08:00:00Z","v":240,"vw":87.505},{"c":87.8,"h":87.8,"l":87.8,"n":1,"o":87.8,"t":"2026-10-14T08:15:00Z","v":300,"vw":87.8},{"c":87.55,"h":87.55,"l":87.55,"n":2,"o":87.55,"t":"2026-10-14T09:30:00Z","v":380,"vw":87.55},{"c":87.65,"h":87.65,"l":87.65,"n":20,"o":87.65,"t":"2026-10-14T11:00:00Z","v":274,"vw":87.65},{"c":87.57,"h":87.57,"l":87.57,"n":38,"o":87.57,"t":"2026-10-14T11:25:00Z","v":995,"vw":87.57},{"c":87.43,"h":87.43,"l":87.43,"n":3,"o":87.43,"t":"2026-10-14T11:30:00Z","v":200,"vw":87.43},{"c":86.98,"h":87.1,"l":86.98,"n":31,"o":87.1,"t":"2026-10-14T12:30:00Z","v":1628,"vw":87.081371},{"c":86.55,"h":86.55,"l":86.5,"n":5,"o":86.5,"t":"2026-10-14T12:35:00Z","v":753,"vw":86.542857},{"c":86.375,"h":86.45,"l":86.375,"n":12,"o":86.45,"t":"2026-10-14T12:40:00Z","v":1148,"vw":86.432222},{"c":86.84,"h":86.84,"l":86.84,"n":3,"o":86.84,"t":"2026-10-14T12:45:00Z","v":200,"vw":86.84},{"c":86.23,"h":86.3,"l":86.2,"n":48,"o":86.3,"t":"2026-10-14T12:50:00Z","v":1562,"vw":86.251667},{"c":86.2,"h":86.3767,"l":86.2,"n":15,"o":86.3767,"t":"2026-10-14T13:00:00Z","v":1495,"vw":86.226353},{"c":86.09,"h":86.1,"l":86.09,"n":15,"o":86.1,"t":"2026-10-14T13:05:00Z","v":754,"vw":86.093764},{"c":86.07,"h":86.49,"l":86.07,"n":6,"o":86.49,"t":"2026-10-14T13:10:00Z","v":386,"vw":86.312775},{"c":86.07,"h":86.25,"l":86.02,"n":8,"o":86.02,"t":"2026-10-14T13:15:00Z","v":901,"vw":86.16773},{"c":86.0759,"h":86.0759,"l":86,"n":118,"o":86.02,"t":"2026-10-14T13:20:00Z","v":3937,"vw":86.011403},{"c":86.405,"h":86.645,"l":85.6,"n":852,"o":86.01,"t":"2026-10-14T13:30:00Z","v":59937,"vw":86.061425},{"c":86.72,"h":86.84,"l":86.435,"n":537,"o":86.435,"t":"2026-10-14T13:35:00Z","v":19693,"vw":86.604961},{"c":86.72,"h":86.81,"l":86.52,"n":382,"o":86.64,"t":"2026-10-14T13:40:00Z","v":18001,"vw":86.711868},{"c":86.35,"h":86.67,"l":86.35,"n":609,"o":86.67,"t":"2026-10-14T13:45:00Z","v":27657,"vw":86.506513},{"c":86.375,"h":86.55,"l":86.335,"n":534,"o":86.43,"t":"2026-10-14T13:50:00Z","v":25246,"vw":86.430051},{"c":86.33,"h":86.38,"l":86.21,"n":401,"o":86.33,"t":"2026-10-14T13:55:00Z","v":13201,"vw":86.312662},{"c":85.8651,"h":86.34,"l":85.845,"n":864,"o":86.31,"t":"2026-10-14T14:00:00Z","v":32384,"vw":86.061709},{"c":85.83,"h":85.875,"l":85.69,"n":819,"o":85.855,"t":"2026-10-14T14:05:00Z","v":26911,"vw":85.805899},{"c":85.755,"h":85.85,"l":85.73,"n":597,"o":85.83,"t":"2026-10-14T14:10:00Z","v":29695,"vw":85.782228},{"c":85.67,"h":85.93,"l":85.665,"n":548,"o":85.72,"t":"2026-10-14T14:15:00Z","v":22769,"vw":85.774712},{"c":85.585,"h":85.8172,"l":85.51,"n":593,"o":85.64,"t":"2026-10-14T14:20:00Z","v":25513,"vw":85.623712},{"c":85.595,"h":85.695,"l":85.53,"n":496,"o":85.585,"t":"2026-10-14T14:25:00Z","v":15903,"vw":85.607975},{"c":85.62,"h":85.75,"l":85.51,"n":1211,"o":85.59,"t":"2026-10-14T14:30:00Z","v":64282,"vw":85.660053},{"c":85.49,"h":85.66,"l":85.45,"n":613,"o":85.59,"t":"2026-10-14T14:35:00Z","v":20724,"vw":85.549942},{"c":85.64,"h":85.75,"l":85.485,"n":843,"o":85.49,"t":"2026-10-14T14:40:00Z","v":40297,"vw":85.647827},{"c":85.65,"h":85.72,"l":85.58,"n":600,"o":85.62,"t":"2026-10-14T14:45:00Z","v":26561,"vw":85.674429},{"c":85.4,"h":85.7,"l":85.4,"n":763,"o":85.64,"t":"2026-10-14T14:50:00Z","v":35964,"vw":85.591058},{"c":85.41,"h":85.49,"l":85.26,"n":607,"o":85.37,"t":"2026-10-14T14:55:00Z","v":22532,"vw":85.382827},{"c":85.205,"h":85.42,"l":85.18,"n":760,"o":85.4134,"t":"2026-10-14T15:00:00Z","v":48837,"vw":85.259157},{"c":85.01,"h":85.21,"l":84.96,"n":1120,"o":85.18,"t":"2026-10-14T15:05:00Z","v":62631,"vw":85.09578},{"c":84.95,"h":85.015,"l":84.81,"n":1007,"o":85.015,"t":"2026-10-14T15:10:00Z","v":62810,"vw":84.915981},{"c":85,"h":85.125,"l":84.93,"n":954,"o":84.94,"t":"2026-10-14T15:15:00Z","v":63323,"vw":85.00854},{"c":84.93,"h":85,"l":84.87,"n":596,"o":85,"t":"2026-10-14T15:20:00Z","v":26468,"vw":84.92278},{"c":84.83,"h":84.93,"l":84.77,"n":667,"o":84.91,"t":"2026-10-14T15:25:00Z","v":33698,"vw":84.85209},{"c":84.87,"h":84.96,"l":84.76,"n":630,"o":84.82,"t":"2026-10-14T15:30:00Z","v":26883,"vw":84.847993},{"c":84.67,"h":84.91,"l":84.595,"n":837,"o":84.87,"t":"2026-10-14T15:35:00Z","v":33189,"vw":84.742385},{"c":84.56,"h":84.665,"l":84.52,"n":543,"o":84.665,"t":"2026-10-14T15:40:00Z","v":23416,"vw":84.582764},{"c":84.46,"h":84.61,"l":84.41,"n":962,"o":84.545,"t":"2026-10-14T15:45:00Z","v":62830,"vw":84.527189},{"c":84.485,"h":84.49,"l":84.34,"n":883,"o":84.44,"t":"2026-10-14T15:50:00Z","v":42005,"vw":84.403374},{"c":84.59,"h":84.615,"l":84.46,"n":673,"o":84.48,"t":"2026-10-14T15:55:00Z","v":26827,"vw":84.548226},{"c":84.59,"h":84.73,"l":84.555,"n":671,"o":84.59,"t":"2026-10-14T16:00:00Z","v":35863,"vw":84.627631},{"c":84.607,"h":84.64,"l":84.55,"n":619,"o":84.6,"t":"2026-10-14T16:05:00Z","v":28338,"vw":84.595194},{"c":84.28,"h":84.62,"l":84.26,"n":721,"o":84.59,"t":"2026-10-14T16:10:00Z","v":35690,"vw":84.46169},{"c":84.13,"h":84.26,"l":84.01,"n":878,"o":84.26,"t":"2026-10-14T16:15:00Z","v":44830,"vw":84.125018},{"c":84.19,"h":84.28,"l":84.12,"n":715,"o":84.12,"t":"2026-10-14T16:20:00Z","v":39323,"vw":84.202482},{"c":84.189,"h":84.27,"l":84.125,"n":598,"o":84.19,"t":"2026-10-14T16:25:00Z","v":25702,"vw":84.182185},{"c":84.215,"h":84.3,"l":84.1,"n":694,"o":84.17,"t":"2026-10-14T16:30:00Z","v":32137,"vw":84.169538},{"c":84.29,"h":84.37,"l":84.15,"n":659,"o":84.22,"t":"2026-10-14T16:35:00Z","v":34816,"vw":84.232125},{"c":84.24,"h":84.32,"l":84.17,"n":553,"o":84.28,"t":"2026-10-14T16:40:00Z","v":24360,"vw":84.24881},{"c":84.24,"h":84.2695,"l":84.155,"n":605,"o":84.245,"t":"2026-10-14T16:45:00Z","v":27368,"vw":84.215859},{"c":84.2,"h":84.37,"l":84.2,"n":566,"o":84.26,"t":"2026-10-14T16:50:00Z","v":25058,"vw":84.287478},{"c":84.35,"h":84.35,"l":84.1975,"n":539,"o":84.21,"t":"2026-10-14T16:55:00Z","v":23345,"vw":84.25031},{"c":84.34,"h":84.44,"l":84.32,"n":496,"o":84.33,"t":"2026-10-14T17:00:00Z","v":24643,"vw":84.379545},{"c":84.3,"h":84.389,"l":84.245,"n":525,"o":84.36,"t":"2026-10-14T17:05:00Z","v":24468,"vw":84.303515},{"c":84.255,"h":84.29,"l":84.215,"n":484,"o":84.29,"t":"2026-10-14T17:10:00Z","v":20582,"vw":84.253782},{"c":84.23,"h":84.25,"l":84.135,"n":529,"o":84.23,"t":"2026-10-14T17:15:00Z","v":21514,"vw":84.195577},{"c":84.329,"h":84.329,"l":84.1,"n":757,"o":84.225,"t":"2026-10-14T17:20:00Z","v":33558,"vw":84.21978},{"c":84.09,"h":84.33,"l":84.03,"n":625,"o":84.33,"t":"2026-10-14T17:25:00Z","v":24162,"vw":84.15567},{"c":84.09,"h":84.13,"l":84.01,"n":594,"o":84.07,"t":"2026-10-14T17:30:00Z","v":27151,"vw":84.065089},{"c":84.07,"h":84.12,"l":84.02,"n":540,"o":84.04,"t":"2026-10-14T17:35:00Z","v":24374,"vw":84.066481},{"c":83.98,"h":84.075,"l":83.91,"n":763,"o":84.075,"t":"2026-10-14T17:40:00Z","v":28234,"vw":83.984525},{"c":83.9,"h":84.005,"l":83.75,"n":794,"o":83.99,"t":"2026-10-14T17:45:00Z","v":31878,"vw":83.894984},{"c":83.87,"h":83.92,"l":83.82,"n":541,"o":83.9,"t":"2026-10-14T17:50:00Z","v":19633,"vw":83.869321},{"c":83.79,"h":83.909,"l":83.72,"n":717,"o":83.88,"t":"2026-10-14T17:55:00Z","v":31487,"vw":83.795273},{"c":83.66,"h":83.76,"l":83.62,"n":762,"o":83.76,"t":"2026-10-14T18:00:00Z","v":30039,"vw":83.680418},{"c":83.705,"h":83.71,"l":83.64,"n":680,"o":83.67,"t":"2026-10-14T18:05:00Z","v":30034,"vw":83.675793},{"c":83.83,"h":83.87,"l":83.635,"n":607,"o":83.7,"t":"2026-10-14T18:10:00Z","v":26393,"vw":83.742708},{"c":83.9,"h":83.92,"l":83.7,"n":603,"o":83.8,"t":"2026-10-14T18:15:00Z","v":25457,"vw":83.837291},{"c":83.825,"h":84,"l":83.81,"n":839,"o":83.9,"t":"2026-10-14T18:20:00Z","v":41000,"vw":83.921894},{"c":83.83,"h":83.85,"l":83.745,"n":716,"o":83.85,"t":"2026-10-14T18:25:00Z","v":36993,"vw":83.803168},{"c":83.84,"h":83.84,"l":83.72,"n":689,"o":83.82,"t":"2026-10-14T18:30:00Z","v":34648,"vw":83.764867},{"c":83.78,"h":83.89,"l":83.74,"n":820,"o":83.825,"t":"2026-10-14T18:35:00Z","v":44224,"vw":83.832276},{"c":83.7595,"h":83.8,"l":83.67,"n":816,"o":83.785,"t":"2026-10-14T18:40:00Z","v":38319,"vw":83.735987},{"c":83.76,"h":83.855,"l":83.69,"n":834,"o":83.74,"t":"2026-10-14T18:45:00Z","v":31676,"vw":83.749455},{"c":83.99,"h":84,"l":83.715,"n":761,"o":83.735,"t":"2026-10-14T18:50:00Z","v":32677,"vw":83.823731},{"c":84.005,"h":84.04,"l":83.965,"n":793,"o":84,"t":"2026-10-14T18:55:00Z","v":38921,"vw":84.012285},{"c":84.04,"h":84.06,"l":83.91,"n":1015,"o":84,"t":"2026-10-14T19:00:00Z","v":47811,"vw":84.013494},{"c":84.16,"h":84.16,"l":83.89,"n":935,"o":84.04,"t":"2026-10-14T19:05:00Z","v":42268,"vw":84.013188},{"c":84.39,"h":84.39,"l":84.1,"n":1013,"o":84.17,"t":"2026-10-14T19:10:00Z","v":63865,"vw":84.20282},{"c":84.43,"h":84.53,"l":84.25,"n":1387,"o":84.38,"t":"2026-10-14T19:15:00Z","v":85932,"vw":84.409682},{"c":84.41,"h":84.485,"l":84.2775,"n":1577,"o":84.43,"t":"2026-10-14T19:20:00Z","v":111477,"vw":84.390739},{"c":84.29,"h":84.43,"l":84.245,"n":1257,"o":84.43,"t":"2026-10-14T19:25:00Z","v":71020,"vw":84.336039},{"c":84.41,"h":84.46,"l":84.29,"n":1353,"o":84.29,"t":"2026-10-14T19:30:00Z","v":85708,"vw":84.406568},{"c":84.275,"h":84.4,"l":84.17,"n":1250,"o":84.4,"t":"2026-10-14T19:35:00Z","v":72091,"vw":84.267689},{"c":84.24,"h":84.33,"l":84.215,"n":1621,"o":84.275,"t":"2026-10-14T19:40:00Z","v":111834,"vw":84.27385},{"c":83.989,"h":84.25,"l":83.96,"n":1782,"o":84.25,"t":"2026-10-14T19:45:00Z","v":100222,"vw":84.060054},{"c":84.145,"h":84.27,"l":83.92,"n":3195,"o":83.99,"t":"2026-10-14T19:50:00Z","v":240110,"vw":84.078096},{"c":84.17,"h":84.265,"l":84.08,"n":6436,"o":84.14,"t":"2026-10-14T19:55:00Z","v":461478,"vw":84.167982},{"c":84.64,"h":84.64,"l":84.14,"n":102,"o":84.14,"t":"2026-10-14T20:00:00Z","v":717787,"vw":84.140072},{"c":84.16,"h":84.27,"l":84.16,"n":15,"o":84.27,"t":"2026-10-14T20:35:00Z","v":2315,"vw":84.197826},{"c":84.3735,"h":84.3735,"l":84.3735,"n":2,"o":84.3735,"t":"2026-10-14T20:45:00Z","v":1878,"vw":84.3735},{"c":84.42,"h":84.42,"l":84.42,"n":1,"o":84.42,"t":"2026-10-14T21:05:00Z","v":100,"vw":84.42},{"c":84.24,"h":84.24,"l":84.24,"n":1,"o":84.24,"t":"2026-10-14T21:15:00Z","v":599,"vw":84.24},{"c":84.3,"h":84.4199,"l":84.29,"n":11,"o":84.29,"t":"2026-10-14T21:35:00Z","v":3709,"vw":84.381325},{"c":84.3,"h":84.3,"l":84.3,"n":6,"o":84.3,"t":"2026-10-14T21:40:00Z","v":1000,"vw":84.3},{"c":84.3,"h":84.31,"l":84.3,"n":4,"o":84.31,"t":"2026-10-14T22:05:00Z","v":410,"vw":84.30303},{"c":84.05,"h":84.3,"l":84.05,"n":75,"o":84.3,"t":"2026-10-14T22:15:00Z","v":3777,"vw":84.246079},{"c":84.0651,"h":84.0651,"l":84.0651,"n":4,"o":84.0651,"t":"2026-10-14T22:20:00Z","v":115,"vw":84.0651},{"c":84.07,"h":84.07,"l":84.07,"n":1,"o":84.07,"t":"2026-10-14T22:25:00Z","v":400,"vw":84.07},{"c":84.01,"h":84.01,"l":84.01,"n":13,"o":84.01,"t":"2026-10-14T22:30:00Z","v":188,"vw":84.01},{"c":84.2,"h":84.2,"l":84.2,"n":1,"o":84.2,"t":"2026-10-14T22:35:00Z","v":180,"vw":84.2},{"c":84.42,"h":84.42,"l":84.42,"n":1,"o":84.42,"t":"2026-10-14T23:15:00Z","v":451,"vw":84.42},{"c":84.1,"h":84.11,"l":84.1,"n":36,"o":84.11,"t":"2026-10-14T23:25:00Z","v":1743,"vw":84.100792},{"c":84.1,"h":84.1,"l":84.04,"n":7,"o":84.04,"t":"2026-10-14T23:30:00Z","v":214,"vw":84.07},{"c":84.01,"h":84.42,"l":84.01,"n":2,"o":84.42,"t":"2026-10-14T23:35:00Z","v":708,"vw":84.217316},{"c":84.01,"h":84.01,"l":84.01,"n":6,"o":84.01,"t":"2026-10-14T23:50:00Z","v":445,"vw":84.01},{"c":84.04,"h":84.18,"l":84.04,"n":6,"o":84.18,"t":"2026-10-14T23:55:00Z","v":220,"vw":84.11},{"c":83.85,"h":83.85,"l":83.23,"n":88,"o":83.23,"t":"2026-10-15T08:00:00Z","v":1418,"vw":83.574444},{"c":84.46,"h":84.49,"l":84.46,"n":12,"o":84.49,"t":"2026-10-15T08:10:00Z","v":1394,"vw":84.486247},{"c":84.5,"h":84.5,"l":84.5,"n":9,"o":84.5,"t":"2026-10-15T08:15:00Z","v":1791,"vw":84.5},{"c":84.4,"h":84.4,"l":84.4,"n":3,"o":84.4,"t":"2026-10-15T08:20:00Z","v":137,"vw":84.4},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-15T08:50:00Z","v":1000,"vw":84},{"c":84.4,"h":84.4,"l":84.4,"n":3,"o":84.4,"t":"2026-10-15T09:30:00Z","v":108,"vw":84.4},{"c":84.19,"h":84.19,"l":84.19,"n":2,"o":84.19,"t":"2026-10-15T09:35:00Z","v":119,"vw":84.19},{"c":84.9568,"h":84.9568,"l":84.9568,"n":1,"o":84.9568,"t":"2026-10-15T09:45:00Z","v":1000,"vw":84.9568},{"c":84.25,"h":84.25,"l":84.2003,"n":22,"o":84.21,"t":"2026-10-15T10:35:00Z","v":1063,"vw":84.21412},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-15T10:40:00Z","v":100,"vw":84},{"c":84.01,"h":84.01,"l":84.01,"n":4,"o":84.01,"t":"2026-10-15T11:00:00Z","v":200,"vw":84.01},{"c":84.36,"h":84.36,"l":84.35,"n":8,"o":84.35,"t":"2026-10-15T11:10:00Z","v":1277,"vw":84.357171},{"c":84.29,"h":84.29,"l":84.29,"n":1,"o":84.29,"t":"2026-10-15T11:15:00Z","v":3000,"vw":84.29},{"c":84,"h":84,"l":84,"n":16,"o":84,"t":"2026-10-15T11:20:00Z","v":403,"vw":84},{"c":84.05,"h":84.05,"l":84.05,"n":4,"o":84.05,"t":"2026-10-15T11:25:00Z","v":214,"vw":84.05},{"c":83.88,"h":84.2,"l":83.88,"n":3,"o":84.2,"t":"2026-10-15T11:30:00Z","v":610,"vw":84.093333},{"c":83.91,"h":83.96,"l":83.91,"n":4,"o":83.96,"t":"2026-10-15T11:35:00Z","v":507,"vw":83.935},{"c":83.9,"h":83.98,"l":83.9,"n":7,"o":83.98,"t":"2026-10-15T11:40:00Z","v":1226,"vw":83.917811},{"c":83.74,"h":84,"l":83.74,"n":15,"o":83.85,"t":"2026-10-15T12:30:00Z","v":925,"vw":83.8425},{"c":84,"h":84,"l":84,"n":2,"o":84,"t":"2026-10-15T12:40:00Z","v":101,"vw":84},{"c":83.85,"h":83.85,"l":83.85,"n":1,"o":83.85,"t":"2026-10-15T12:50:00Z","v":125,"vw":83.85},{"c":83.79,"h":83.88,"l":83.79,"n":29,"o":83.88,"t":"2026-10-15T13:00:00Z","v":1813,"vw":83.802998},{"c":83.1181,"h":83.62,"l":83.1181,"n":86,"o":83.62,"t":"2026-10-15T13:05:00Z","v":4645,"vw":83.31718},{"c":83.1,"h":83.12,"l":83.1,"n":10,"o":83.12,"t":"2026-10-15T13:10:00Z","v":933,"vw":83.11158},{"c":83.02,"h":83.1,"l":83.02,"n":13,"o":83.02,"t":"2026-10-15T13:15:00Z","v":759,"vw":83.043487},{"c":83,"h":83,"l":83,"n":111,"o":83,"t":"2026-10-15T13:20:00Z","v":1992,"vw":83},{"c":82.55,"h":83.33,"l":82.55,"n":5,"o":83.33,"t":"2026-10-15T13:25:00Z","v":271,"vw":82.94},{"c":82.08,"h":83.03,"l":81.9605,"n":1898,"o":82.74,"t":"2026-10-15T13:30:00Z","v":171811,"vw":82.610637},{"c":82.515,"h":82.515,"l":81.83,"n":1128,"o":82.04,"t":"2026-10-15T13:35:00Z","v":53085,"vw":82.055079},{"c":82.58,"h":82.766,"l":82.36,"n":872,"o":82.61,"t":"2026-10-15T13:40:00Z","v":63405,"vw":82.561262},{"c":81.93,"h":82.54,"l":81.67,"n":1371,"o":82.52,"t":"2026-10-15T13:45:00Z","v":84074,"vw":82.044622},{"c":81.32,"h":81.93,"l":81.32,"n":1154,"o":81.92,"t":"2026-10-15T13:50:00Z","v":50244,"vw":81.61375},{"c":81.27,"h":81.41,"l":81.04,"n":1560,"o":81.32,"t":"2026-10-15T13:55:00Z","v":94083,"vw":81.227916},{"c":81.885,"h":82.08,"l":81.16,"n":1673,"o":81.26,"t":"2026-10-15T14:00:00Z","v":87939,"vw":81.747827},{"c":82.24,"h":82.24,"l":81.86,"n":1053,"o":81.945,"t":"2026-10-15T14:05:00Z","v":59021,"vw":82.040582},{"c":82.06,"h":82.4547,"l":81.955,"n":853,"o":82.36,"t":"2026-10-15T14:10:00Z","v":43901,"vw":82.20743},{"c":82.34,"h":82.34,"l":81.94,"n":936,"o":82.11,"t":"2026-10-15T14:15:00Z","v":42023,"vw":82.105926},{"c":82.325,"h":82.48,"l":82.2563,"n":752,"o":82.32,"t":"2026-10-15T14:20:00Z","v":32135,"vw":82.359634},{"c":82.255,"h":82.52,"l":82.21,"n":892,"o":82.31523,"t":"2026-10-15T14:25:00Z","v":36109,"vw":82.417736},{"c":82.48,"h":82.61,"l":82.11,"n":585,"o":82.24,"t":"2026-10-15T14:30:00Z","v":35240,"vw":82.300365},{"c":82.9,"h":82.95,"l":82.41,"n":632,"o":82.53,"t":"2026-10-15T14:35:00Z","v":46330,"vw":82.759319},{"c":83.305,"h":83.35,"l":82.9,"n":834,"o":82.98,"t":"2026-10-15T14:40:00Z","v":39905,"vw":83.157451},{"c":83.43,"h":83.43,"l":83.095,"n":722,"o":83.29,"t":"2026-10-15T14:45:00Z","v":36445,"vw":83.227112},{"c":83.63,"h":83.63,"l":83.35,"n":606,"o":83.47,"t":"2026-10-15T14:50:00Z","v":27659,"vw":83.4755},{"c":83.81,"h":83.9399,"l":83.61,"n":977,"o":83.63,"t":"2026-10-15T14:55:00Z","v":44516,"vw":83.730359},{"c":83.92,"h":83.92,"l":83.615,"n":979,"o":83.9,"t":"2026-10-15T15:00:00Z","v":57996,"vw":83.805327},{"c":83.79,"h":84.115,"l":83.75,"n":1869,"o":83.97,"t":"2026-10-15T15:05:00Z","v":125395,"vw":83.955624},{"c":83.82,"h":84.102,"l":83.715,"n":1442,"o":83.795,"t":"2026-10-15T15:10:00Z","v":90044,"vw":83.897441},{"c":83.91,"h":84.0913,"l":83.75,"n":1286,"o":83.9,"t":"2026-10-15T15:15:00Z","v":100211,"vw":83.925258},{"c":83.845,"h":83.995,"l":83.75,"n":823,"o":83.98,"t":"2026-10-15T15:20:00Z","v":38253,"vw":83.86273},{"c":83.465,"h":83.88,"l":83.38,"n":625,"o":83.87,"t":"2026-10-15T15:25:00Z","v":28444,"vw":83.608449},{"c":83.61,"h":83.6194,"l":83.36,"n":538,"o":83.52,"t":"2026-10-15T15:30:00Z","v":23951,"vw":83.516106},{"c":83.82,"h":83.835,"l":83.53,"n":932,"o":83.61,"t":"2026-10-15T15:35:00Z","v":46889,"vw":83.696728},{"c":83.795,"h":83.96,"l":83.72,"n":1083,"o":83.84,"t":"2026-10-15T15:40:00Z","v":84512,"vw":83.845917},{"c":84.06,"h":84.06,"l":83.74,"n":999,"o":83.75,"t":"2026-10-15T15:45:00Z","v":64738,"vw":83.881183},{"c":84.13,"h":84.25,"l":83.9123,"n":1402,"o":84.02,"t":"2026-10-15T15:50:00Z","v":104788,"vw":84.047207},{"c":84.09,"h":84.21,"l":84.05,"n":572,"o":84.155,"t":"2026-10-15T15:55:00Z","v":34982,"vw":84.15605},{"c":84.16,"h":84.32,"l":84.035,"n":669,"o":84.08,"t":"2026-10-15T16:00:00Z","v":32833,"vw":84.236793},{"c":84.05,"h":84.21,"l":83.965,"n":677,"o":84.16,"t":"2026-10-15T16:05:00Z","v":49056,"vw":84.054791},{"c":83.99,"h":84.085,"l":83.926876,"n":678,"o":84.035,"t":"2026-10-15T16:10:00Z","v":36270,"vw":84.017114},{"c":83.76,"h":84.05,"l":83.75,"n":638,"o":84.05,"t":"2026-10-15T16:15:00Z","v":35517,"vw":83.942521},{"c":83.775,"h":83.83,"l":83.75,"n":602,"o":83.765,"t":"2026-10-15T16:20:00Z","v":23289,"vw":83.788323},{"c":83.85,"h":83.89,"l":83.655,"n":1104,"o":83.765,"t":"2026-10-15T16:25:00Z","v":54588,"vw":83.783023},{"c":83.75,"h":83.82,"l":83.71,"n":599,"o":83.82,"t":"2026-10-15T16:30:00Z","v":26650,"vw":83.753996},{"c":83.97,"h":84.01,"l":83.77,"n":699,"o":83.79,"t":"2026-10-15T16:35:00Z","v":35087,"vw":83.916274},{"c":84.09,"h":84.09,"l":83.8901,"n":743,"o":83.95,"t":"2026-10-15T16:40:00Z","v":46906,"vw":83.974841},{"c":84.08,"h":84.18,"l":84.055,"n":697,"o":84.12,"t":"2026-10-15T16:45:00Z","v":26621,"vw":84.129157},{"c":84.2099,"h":84.33,"l":83.985,"n":1946,"o":84.07,"t":"2026-10-15T16:50:00Z","v":132894,"vw":84.137809},{"c":84.2,"h":84.21,"l":84.05,"n":677,"o":84.21,"t":"2026-10-15T16:55:00Z","v":31388,"vw":84.142853},{"c":84.11,"h":84.225,"l":84.07,"n":769,"o":84.2,"t":"2026-10-15T17:00:00Z","v":32767,"vw":84.16071},{"c":84.27,"h":84.3,"l":84.05,"n":1371,"o":84.19,"t":"2026-10-15T17:05:00Z","v":105214,"vw":84.136905},{"c":84.3951,"h":84.4009,"l":84.21,"n":752,"o":84.26,"t":"2026-10-15T17:10:00Z","v":39239,"vw":84.284984},{"c":84.54,"h":84.55,"l":84.36,"n":558,"o":84.37,"t":"2026-10-15T17:15:00Z","v":21103,"vw":84.459423},{"c":84.58,"h":84.69,"l":84.5,"n":835,"o":84.535,"t":"2026-10-15T17:20:00Z","v":45334,"vw":84.574474},{"c":84.32,"h":84.64,"l":84.32,"n":559,"o":84.58,"t":"2026-10-15T17:25:00Z","v":27057,"vw":84.536906},{"c":84.22,"h":84.31,"l":84.06,"n":957,"o":84.3,"t":"2026-10-15T17:30:00Z","v":59739,"vw":84.17368},{"c":84.48,"h":84.49,"l":84.19,"n":776,"o":84.235,"t":"2026-10-15T17:35:00Z","v":43824,"vw":84.333162},{"c":84.64,"h":84.6601,"l":84.47,"n":1241,"o":84.49,"t":"2026-10-15T17:40:00Z","v":58310,"vw":84.573171},{"c":84.89,"h":84.911,"l":84.66,"n":1044,"o":84.669,"t":"2026-10-15T17:45:00Z","v":57832,"vw":84.765614},{"c":84.775,"h":84.99,"l":84.7,"n":1287,"o":84.91,"t":"2026-10-15T17:50:00Z","v":70148,"vw":84.82949},{"c":84.665,"h":84.85,"l":84.63,"n":780,"o":84.78,"t":"2026-10-15T17:55:00Z","v":29512,"vw":84.7687},{"c":84.65,"h":84.755,"l":84.57,"n":863,"o":84.63,"t":"2026-10-15T18:00:00Z","v":35749,"vw":84.641773},{"c":84.505,"h":84.695,"l":84.455,"n":748,"o":84.65,"t":"2026-10-15T18:05:00Z","v":27680,"vw":84.584364},{"c":84.54,"h":84.56,"l":84.5,"n":649,"o":84.52,"t":"2026-10-15T18:10:00Z","v":18177,"vw":84.526423},{"c":84.475,"h":84.56,"l":84.43,"n":788,"o":84.55,"t":"2026-10-15T18:15:00Z","v":29973,"vw":84.488238},{"c":84.56,"h":84.57,"l":84.43,"n":818,"o":84.475,"t":"2026-10-15T18:20:00Z","v":22922,"vw":84.505367},{"c":84.76,"h":84.76,"l":84.59,"n":792,"o":84.59,"t":"2026-10-15T18:25:00Z","v":29463,"vw":84.663949},{"c":84.79,"h":84.805,"l":84.71,"n":635,"o":84.75,"t":"2026-10-15T18:30:00Z","v":19196,"vw":84.757021},{"c":84.785,"h":84.89,"l":84.75,"n":690,"o":84.8,"t":"2026-10-15T18:35:00Z","v":23062,"vw":84.802452},{"c":84.935,"h":84.97,"l":84.79,"n":681,"o":84.8,"t":"2026-10-15T18:40:00Z","v":19904,"vw":84.859915},{"c":84.865,"h":84.96,"l":84.79,"n":700,"o":84.91,"t":"2026-10-15T18:45:00Z","v":36898,"vw":84.862096},{"c":84.845,"h":84.9,"l":84.82,"n":506,"o":84.87,"t":"2026-10-15T18:50:00Z","v":19522,"vw":84.871305},{"c":84.89,"h":84.92,"l":84.8,"n":642,"o":84.84,"t":"2026-10-15T18:55:00Z","v":23616,"vw":84.859263},{"c":84.965,"h":85.02,"l":84.9,"n":883,"o":84.9,"t":"2026-10-15T19:00:00Z","v":41003,"vw":84.975981},{"c":85.045,"h":85.2,"l":84.96,"n":3484,"o":84.965,"t":"2026-10-15T19:05:00Z","v":140300,"vw":85.099525},{"c":85.12,"h":85.13,"l":85.01,"n":1091,"o":85.06,"t":"2026-10-15T19:10:00Z","v":74595,"vw":85.074099},{"c":85.25,"h":85.267,"l":85.11,"n":1174,"o":85.135,"t":"2026-10-15T19:15:00Z","v":50702,"vw":85.167827},{"c":85.29,"h":85.38,"l":85.231,"n":1012,"o":85.24,"t":"2026-10-15T19:20:00Z","v":50677,"vw":85.30933},{"c":85.25,"h":85.37,"l":85.2,"n":1214,"o":85.281,"t":"2026-10-15T19:25:00Z","v":71347,"vw":85.291891},{"c":85.4,"h":85.46,"l":85.22,"n":1598,"o":85.26,"t":"2026-10-15T19:30:00Z","v":93035,"vw":85.373034},{"c":85.46,"h":85.54,"l":85.39,"n":1652,"o":85.4,"t":"2026-10-15T19:35:00Z","v":87681,"vw":85.444914},{"c":85.565,"h":85.615,"l":85.42,"n":1914,"o":85.45,"t":"2026-10-15T19:40:00Z","v":171407,"vw":85.529},{"c":85.72,"h":85.72,"l":85.49,"n":2177,"o":85.55,"t":"2026-10-15T19:45:00Z","v":128186,"vw":85.603506},{"c":86.1,"h":86.19,"l":85.59,"n":4826,"o":85.7,"t":"2026-10-15T19:50:00Z","v":266336,"vw":85.813624},{"c":86.04,"h":86.22,"l":86,"n":8579,"o":86.1,"t":"2026-10-15T19:55:00Z","v":587751,"vw":86.121524},{"c":85.3,"h":86.5,"l":84.6,"n":621,"o":86.03,"t":"2026-10-15T20:00:00Z","v":644825,"vw":86.014489},{"c":84.75,"h":85.4689,"l":84,"n":380,"o":85.0761,"t":"2026-10-15T20:05:00Z","v":33458,"vw":84.731326},{"c":84.9,"h":84.9593,"l":84,"n":294,"o":84.5,"t":"2026-10-15T20:10:00Z","v":36604,"vw":84.313915},{"c":84.431,"h":84.95,"l":84.3,"n":68,"o":84.68,"t":"2026-10-15T20:15:00Z","v":4076,"vw":84.580416},{"c":85,"h":85,"l":84.431,"n":87,"o":84.431,"t":"2026-10-15T20:20:00Z","v":6769,"vw":84.692949},{"c":85.25,"h":85.25,"l":84.8364,"n":48,"o":84.8426,"t":"2026-10-15T20:25:00Z","v":4175,"vw":84.942701},{"c":85,"h":85.43,"l":85,"n":23,"o":85.43,"t":"2026-10-15T20:30:00Z","v":4159,"vw":85.148431},{"c":85.014,"h":85.014,"l":85,"n":5,"o":85,"t":"2026-10-15T20:35:00Z","v":328,"vw":85.005},{"c":85.14,"h":85.14,"l":85.05,"n":35,"o":85.05,"t":"2026-10-15T20:40:00Z","v":3397,"vw":85.071257},{"c":85.218,"h":85.218,"l":85.218,"n":1,"o":85.218,"t":"2026-10-15T20:45:00Z","v":100,"vw":85.218},{"c":85.61,"h":85.7,"l":85.27,"n":60,"o":85.27,"t":"2026-10-15T20:50:00Z","v":2272,"vw":85.514003},{"c":85.254,"h":85.5,"l":85.22,"n":28,"o":85.5,"t":"2026-10-15T20:55:00Z","v":3530,"vw":85.250394},{"c":85.1,"h":85.3,"l":85.1,"n":23,"o":85.27,"t":"2026-10-15T21:00:00Z","v":1955,"vw":85.203677},{"c":85.0701,"h":85.3224,"l":85.0701,"n":29,"o":85.3224,"t":"2026-10-15T21:05:00Z","v":981,"vw":85.286357},{"c":85.4,"h":85.4,"l":85,"n":193,"o":85.17,"t":"2026-10-15T21:10:00Z","v":6270,"vw":85.168651},{"c":85.5,"h":85.69,"l":85.5,"n":94,"o":85.6,"t":"2026-10-15T21:15:00Z","v":2965,"vw":85.535197},{"c":85.5,"h":85.6264,"l":85.5,"n":33,"o":85.6264,"t":"2026-10-15T21:20:00Z","v":1448,"vw":85.517276},{"c":85.5,"h":85.5,"l":85.34,"n":276,"o":85.5,"t":"2026-10-15T21:25:00Z","v":5924,"vw":85.448942},{"c":85.45,"h":85.45,"l":85.45,"n":1,"o":85.45,"t":"2026-10-15T21:35:00Z","v":300,"vw":85.45},{"c":85.5,"h":85.5,"l":85.5,"n":2,"o":85.5,"t":"2026-10-15T21:40:00Z","v":140,"vw":85.5},{"c":85.5,"h":85.5,"l":85.5,"n":2,"o":85.5,"t":"2026-10-15T21:50:00Z","v":102,"vw":85.5},{"c":85.5,"h":85.55,"l":85.5,"n":9,"o":85.5,"t":"2026-10-15T21:55:00Z","v":2973,"vw":85.50889},{"c":85.5,"h":85.5,"l":85.49,"n":2,"o":85.49,"t":"2026-10-15T22:00:00Z","v":200,"vw":85.495},{"c":85.61,"h":85.61,"l":85.61,"n":2,"o":85.61,"t":"2026-10-15T22:05:00Z","v":405,"vw":85.61},{"c":85.64,"h":85.64,"l":85.62,"n":5,"o":85.62,"t":"2026-10-15T22:20:00Z","v":561,"vw":85.629524},{"c":85.7,"h":85.7,"l":85.7,"n":1,"o":85.7,"t":"2026-10-15T22:25:00Z","v":100,"vw":85.7},{"c":85.61,"h":85.6331,"l":85.61,"n":7,"o":85.6331,"t":"2026-10-15T22:30:00Z","v":1369,"vw":85.630224},{"c":85.55,"h":85.5655,"l":85.55,"n":6,"o":85.5655,"t":"2026-10-15T22:40:00Z","v":1430,"vw":85.551359},{"c":85.5716,"h":85.5716,"l":85.5716,"n":2,"o":85.5716,"t":"2026-10-15T22:55:00Z","v":131,"vw":85.5716},{"c":85.55,"h":85.62,"l":85.55,"n":6,"o":85.62,"t":"2026-10-15T23:05:00Z","v":900,"vw":85.558074},{"c":85.69,"h":85.69,"l":85.69,"n":3,"o":85.69,"t":"2026-10-15T23:20:00Z","v":115,"vw":85.69},{"c":85.65,"h":85.65,"l":85.65,"n":4,"o":85.65,"t":"2026-10-15T23:25:00Z","v":610,"vw":85.65},{"c":85.65,"h":85.65,"l":85.65,"n":11,"o":85.65,"t":"2026-10-15T23:30:00Z","v":758,"vw":85.65},{"c":85.5,"h":85.5,"l":85.5,"n":1,"o":85.5,"t":"2026-10-15T23:45:00Z","v":100,"vw":85.5},{"c":85.52,"h":85.52,"l":85.52,"n":4,"o":85.52,"t":"2026-10-15T23:50:00Z","v":300,"vw":85.52},{"c":85.82,"h":86,"l":85.82,"n":43,"o":86,"t":"2026-10-16T08:00:00Z","v":1463,"vw":85.92996},{"c":85.6359,"h":85.6359,"l":85.6359,"n":1,"o":85.6359,"t":"2026-10-16T08:10:00Z","v":188,"vw":85.6359},{"c":85.05,"h":85.05,"l":85.05,"n":1,"o":85.05,"t":"2026-10-16T08:30:00Z","v":100,"vw":85.05},{"c":85.4,"h":85.4,"l":85.4,"n":7,"o":85.4,"t":"2026-10-16T09:35:00Z","v":389,"vw":85.4},{"c":85.49,"h":85.49,"l":85.49,"n":1,"o":85.49,"t":"2026-10-16T09:55:00Z","v":102,"vw":85.49},{"c":86,"h":86,"l":86,"n":6,"o":86,"t":"2026-10-16T10:40:00Z","v":132,"vw":86},{"c":85.7,"h":85.7,"l":85.7,"n":13,"o":85.7,"t":"2026-10-16T11:00:00Z","v":582,"vw":85.7},{"c":85.67,"h":85.67,"l":85.62,"n":37,"o":85.62,"t":"2026-10-16T11:15:00Z","v":861,"vw":85.653333},{"c":86.08,"h":86.08,"l":86.08,"n":40,"o":86.08,"t":"2026-10-16T11:20:00Z","v":1012,"vw":86.08},{"c":85.7,"h":85.74,"l":85.7,"n":42,"o":85.71,"t":"2026-10-16T11:30:00Z","v":5112,"vw":85.701692},{"c":85.3,"h":85.36,"l":85.3,"n":7,"o":85.36,"t":"2026-10-16T11:55:00Z","v":582,"vw":85.33},{"c":85.3237,"h":85.3237,"l":85.3237,"n":1,"o":85.3237,"t":"2026-10-16T12:25:00Z","v":100,"vw":85.3237},{"c":85.6,"h":85.6,"l":85.5,"n":13,"o":85.5,"t":"2026-10-16T12:35:00Z","v":1506,"vw":85.522745},{"c":85.6,"h":85.6,"l":85.6,"n":1,"o":85.6,"t":"2026-10-16T12:40:00Z","v":100,"vw":85.6},{"c":85.32,"h":85.32,"l":85.32,"n":2,"o":85.32,"t":"2026-10-16T12:45:00Z","v":105,"vw":85.32},{"c":86.1,"h":86.1,"l":86.1,"n":6,"o":86.1,"t":"2026-10-16T13:20:00Z","v":210,"vw":86.1},{"c":86.5,"h":86.5,"l":85.72,"n":162,"o":85.72,"t":"2026-10-16T13:25:00Z","v":5358,"vw":86.011349},{"c":84.825,"h":86.51,"l":83.72,"n":2453,"o":86.26,"t":"2026-10-16T13:30:00Z","v":370082,"vw":85.796146},{"c":85.05,"h":85.405,"l":84.43,"n":2184,"o":84.96,"t":"2026-10-16T13:35:00Z","v":136787,"vw":84.939143},{"c":86.26,"h":86.305,"l":84.82,"n":1230,"o":85.05,"t":"2026-10-16T13:40:00Z","v":81816,"vw":85.691042},{"c":85.785,"h":86.22,"l":85.01,"n":1494,"o":86.125,"t":"2026-10-16T13:45:00Z","v":92471,"vw":85.518461},{"c":85.51,"h":85.9,"l":85.15,"n":1747,"o":85.785,"t":"2026-10-16T13:50:00Z","v":115352,"vw":85.524667},{"c":85.6,"h":85.97,"l":85.5,"n":854,"o":85.57,"t":"2026-10-16T13:55:00Z","v":49303,"vw":85.714173},{"c":86.57,"h":86.605,"l":85.51,"n":1612,"o":85.605,"t":"2026-10-16T14:00:00Z","v":117781,"vw":86.056258},{"c":85.99,"h":86.95,"l":85.63,"n":3102,"o":86.57,"t":"2026-10-16T14:05:00Z","v":195734,"vw":86.439957},{"c":85.585,"h":85.985,"l":85.56,"n":1217,"o":85.985,"t":"2026-10-16T14:10:00Z","v":70583,"vw":85.705259},{"c":85.655,"h":86.01,"l":85.56,"n":1417,"o":85.6275,"t":"2026-10-16T14:15:00Z","v":99686,"vw":85.760491},{"c":85.095,"h":85.85,"l":85.03,"n":1895,"o":85.64,"t":"2026-10-16T14:20:00Z","v":118685,"vw":85.432583},{"c":85.765,"h":85.815,"l":85.095,"n":1017,"o":85.095,"t":"2026-10-16T14:25:00Z","v":55509,"vw":85.411374},{"c":86.105,"h":86.18,"l":85.695,"n":1135,"o":85.7775,"t":"2026-10-16T14:30:00Z","v":115634,"vw":85.950534},{"c":85.82,"h":86.12,"l":85.77,"n":932,"o":86.105,"t":"2026-10-16T14:35:00Z","v":46608,"vw":85.924297},{"c":85.65,"h":85.93,"l":85.505,"n":731,"o":85.8567,"t":"2026-10-16T14:40:00Z","v":35581,"vw":85.735912},{"c":85.95,"h":85.95,"l":85.55,"n":1163,"o":85.65,"t":"2026-10-16T14:45:00Z","v":62609,"vw":85.73047},{"c":85.53,"h":85.96,"l":85.495,"n":753,"o":85.93,"t":"2026-10-16T14:50:00Z","v":42223,"vw":85.704886},{"c":85.64,"h":85.71,"l":85.495,"n":1341,"o":85.545,"t":"2026-10-16T14:55:00Z","v":77252,"vw":85.595601},{"c":85.645,"h":85.66,"l":85.445,"n":1060,"o":85.659,"t":"2026-10-16T15:00:00Z","v":66949,"vw":85.533665},{"c":85.56,"h":85.76,"l":85.46,"n":922,"o":85.64,"t":"2026-10-16T15:05:00Z","v":52536,"vw":85.612094},{"c":85.67,"h":85.78,"l":85.322,"n":1044,"o":85.55,"t":"2026-10-16T15:10:00Z","v":59822,"vw":85.580504},{"c":85.605,"h":85.79,"l":85.56,"n":638,"o":85.675,"t":"2026-10-16T15:15:00Z","v":33952,"vw":85.664253},{"c":85.15,"h":85.68,"l":85.08,"n":946,"o":85.62,"t":"2026-10-16T15:20:00Z","v":63685,"vw":85.238292},{"c":85.23,"h":85.23,"l":84.91,"n":1041,"o":85.19,"t":"2026-10-16T15:25:00Z","v":50795,"vw":85.061201},{"c":85.365,"h":85.46,"l":85.1964,"n":847,"o":85.1964,"t":"2026-10-16T15:30:00Z","v":50153,"vw":85.316341},{"c":85.19,"h":85.44,"l":85.19,"n":730,"o":85.4,"t":"2026-10-16T15:35:00Z","v":31774,"vw":85.322856},{"c":84.99,"h":85.26,"l":84.84,"n":848,"o":85.25,"t":"2026-10-16T15:40:00Z","v":40505,"vw":84.990113},{"c":84.785,"h":85.0433,"l":84.73,"n":720,"o":84.995,"t":"2026-10-16T15:45:00Z","v":37612,"vw":84.924046},{"c":84.445,"h":84.79,"l":84.41,"n":871,"o":84.79,"t":"2026-10-16T15:50:00Z","v":41652,"vw":84.546792},{"c":84.03,"h":84.4414,"l":83.905,"n":1293,"o":84.4414,"t":"2026-10-16T15:55:00Z","v":57476,"vw":84.168963},{"c":83.99,"h":84.315,"l":83.925,"n":1248,"o":84.08,"t":"2026-10-16T16:00:00Z","v":91958,"vw":84.088775},{"c":83.915,"h":84.07,"l":83.78,"n":943,"o":83.985,"t":"2026-10-16T16:05:00Z","v":40621,"vw":83.947449},{"c":83.985,"h":84.15,"l":83.91,"n":810,"o":83.94,"t":"2026-10-16T16:10:00Z","v":46595,"vw":84.044218},{"c":83.84,"h":84.079,"l":83.63,"n":1064,"o":84.02,"t":"2026-10-16T16:15:00Z","v":65292,"vw":83.764004},{"c":83.69,"h":83.855,"l":83.66,"n":720,"o":83.845,"t":"2026-10-16T16:20:00Z","v":35271,"vw":83.762715},{"c":83.595,"h":83.69,"l":83.51,"n":721,"o":83.69,"t":"2026-10-16T16:25:00Z","v":32041,"vw":83.604651},{"c":83.41,"h":83.66,"l":83.285,"n":961,"o":83.59,"t":"2026-10-16T16:30:00Z","v":51429,"vw":83.502193},{"c":83.71,"h":83.74,"l":83.31,"n":631,"o":83.385,"t":"2026-10-16T16:35:00Z","v":28733,"vw":83.551619},{"c":83.66,"h":83.82,"l":83.62,"n":716,"o":83.72,"t":"2026-10-16T16:40:00Z","v":30012,"vw":83.725692},{"c":83.31,"h":83.77,"l":83.27,"n":860,"o":83.685,"t":"2026-10-16T16:45:00Z","v":43036,"vw":83.496276},{"c":83.29,"h":83.39,"l":83.165,"n":841,"o":83.34,"t":"2026-10-16T16:50:00Z","v":44380,"vw":83.263324},{"c":83.42,"h":83.45,"l":83.22,"n":914,"o":83.28,"t":"2026-10-16T16:55:00Z","v":51164,"vw":83.345195},{"c":82.985,"h":83.43,"l":82.95,"n":1156,"o":83.43,"t":"2026-10-16T17:00:00Z","v":65824,"vw":83.159526},{"c":83.015,"h":83.08,"l":82.8,"n":1010,"o":82.9502,"t":"2026-10-16T17:05:00Z","v":56928,"vw":82.965839},{"c":83.07,"h":83.1,"l":82.86,"n":709,"o":83.01,"t":"2026-10-16T17:10:00Z","v":32244,"vw":82.989199},{"c":82.97,"h":83.12,"l":82.96,"n":851,"o":83.04,"t":"2026-10-16T17:15:00Z","v":30358,"vw":83.018005},{"c":82.88,"h":83.01,"l":82.77,"n":985,"o":82.97,"t":"2026-10-16T17:20:00Z","v":40342,"vw":82.900242},{"c":83.05,"h":83.285,"l":82.86,"n":1117,"o":82.91,"t":"2026-10-16T17:25:00Z","v":62194,"vw":83.130997},{"c":83.13,"h":83.24,"l":83.04,"n":757,"o":83.055,"t":"2026-10-16T17:30:00Z","v":31994,"vw":83.128673},{"c":82.91,"h":83.155,"l":82.83,"n":921,"o":83.125,"t":"2026-10-16T17:35:00Z","v":48713,"vw":82.971869},{"c":82.975,"h":83.04,"l":82.74,"n":1436,"o":82.875,"t":"2026-10-16T17:40:00Z","v":85844,"vw":82.881112},{"c":82.815,"h":83.04,"l":82.755,"n":1304,"o":82.99,"t":"2026-10-16T17:45:00Z","v":62505,"vw":82.910229},{"c":82.84,"h":82.935,"l":82.66,"n":1106,"o":82.81,"t":"2026-10-16T17:50:00Z","v":70977,"vw":82.789839},{"c":82.73,"h":82.94,"l":82.69,"n":1301,"o":82.89,"t":"2026-10-16T17:55:00Z","v":104794,"vw":82.786275},{"c":82.73,"h":82.769,"l":82.615,"n":927,"o":82.7,"t":"2026-10-16T18:00:00Z","v":47912,"vw":82.689426},{"c":82.89,"h":83.07,"l":82.65,"n":1997,"o":82.7,"t":"2026-10-16T18:05:00Z","v":94887,"vw":82.880759},{"c":82.81,"h":82.89,"l":82.725,"n":940,"o":82.885,"t":"2026-10-16T18:10:00Z","v":57417,"vw":82.822724},{"c":82.7499,"h":82.9,"l":82.68,"n":1148,"o":82.82,"t":"2026-10-16T18:15:00Z","v":56612,"vw":82.766549},{"c":82.69,"h":82.73,"l":82.43,"n":1744,"o":82.725,"t":"2026-10-16T18:20:00Z","v":97240,"vw":82.606103},{"c":82.63,"h":82.69,"l":82.49,"n":1007,"o":82.66,"t":"2026-10-16T18:25:00Z","v":61254,"vw":82.593068},{"c":82.94,"h":82.95,"l":82.48,"n":916,"o":82.59,"t":"2026-10-16T18:30:00Z","v":55073,"vw":82.790786},{"c":82.995,"h":83.08,"l":82.85,"n":940,"o":82.92,"t":"2026-10-16T18:35:00Z","v":62645,"vw":82.983292},{"c":82.81,"h":83.03,"l":82.68,"n":871,"o":83.03,"t":"2026-10-16T18:40:00Z","v":45408,"vw":82.912812},{"c":82.955,"h":83.005,"l":82.8,"n":934,"o":82.82,"t":"2026-10-16T18:45:00Z","v":59030,"vw":82.917049},{"c":82.77,"h":82.995,"l":82.71,"n":767,"o":82.965,"t":"2026-10-16T18:50:00Z","v":62530,"vw":82.911176},{"c":82.87,"h":82.91,"l":82.7,"n":901,"o":82.76,"t":"2026-10-16T18:55:00Z","v":54992,"vw":82.808604},{"c":82.63,"h":82.935,"l":82.6,"n":1159,"o":82.86,"t":"2026-10-16T19:00:00Z","v":59905,"vw":82.816229},{"c":82.33,"h":82.64,"l":82.32,"n":1280,"o":82.585,"t":"2026-10-16T19:05:00Z","v":58035,"vw":82.48011},{"c":82.56,"h":82.56,"l":82.285,"n":1911,"o":82.335,"t":"2026-10-16T19:10:00Z","v":111022,"vw":82.400902},{"c":82.6275,"h":82.66,"l":82.25,"n":1770,"o":82.575,"t":"2026-10-16T19:15:00Z","v":113754,"vw":82.461933},{"c":82.615,"h":82.715,"l":82.335,"n":1275,"o":82.59,"t":"2026-10-16T19:20:00Z","v":71423,"vw":82.517727},{"c":82.68,"h":82.68,"l":82.5,"n":1087,"o":82.615,"t":"2026-10-16T19:25:00Z","v":53429,"vw":82.577261},{"c":82.835,"h":82.89,"l":82.54,"n":2025,"o":82.7,"t":"2026-10-16T19:30:00Z","v":91800,"vw":82.707733},{"c":82.525,"h":82.98,"l":82.525,"n":1343,"o":82.87,"t":"2026-10-16T19:35:00Z","v":69473,"vw":82.710481},{"c":82.39,"h":82.5,"l":82.295,"n":2035,"o":82.5,"t":"2026-10-16T19:40:00Z","v":123708,"vw":82.391263},{"c":82.52,"h":82.7275,"l":82.29,"n":2329,"o":82.455,"t":"2026-10-16T19:45:00Z","v":138219,"vw":82.504546},{"c":82.75,"h":82.75,"l":82.415,"n":3707,"o":82.52,"t":"2026-10-16T19:50:00Z","v":308234,"vw":82.6139},{"c":82.65,"h":82.875,"l":82.6,"n":8203,"o":82.77,"t":"2026-10-16T19:55:00Z","v":651639,"vw":82.709671},{"c":82.69,"h":82.69,"l":82.69,"n":107,"o":82.69,"t":"2026-10-16T20:00:00Z","v":901830,"vw":82.69},{"c":82.8,"h":82.8,"l":82.8,"n":5,"o":82.8,"t":"2026-10-16T20:05:00Z","v":293,"vw":82.8},{"c":82.83,"h":82.83,"l":82.83,"n":6,"o":82.83,"t":"2026-10-16T20:10:00Z","v":397,"vw":82.83},{"c":82.83,"h":82.83,"l":82.83,"n":3,"o":82.83,"t":"2026-10-16T20:15:00Z","v":1059,"vw":82.83},{"c":82.83,"h":82.83,"l":82.7,"n":8,"o":82.7,"t":"2026-10-16T20:20:00Z","v":459,"vw":82.737143},{"c":82.74,"h":82.81,"l":82.74,"n":33,"o":82.81,"t":"2026-10-16T20:25:00Z","v":1535,"vw":82.776224},{"c":82.85,"h":82.85,"l":82.85,"n":8,"o":82.85,"t":"2026-10-16T21:00:00Z","v":2077,"vw":82.85},{"c":82.9,"h":82.9,"l":82.9,"n":1,"o":82.9,"t":"2026-10-16T21:10:00Z","v":120,"vw":82.9},{"c":82.8,"h":82.8,"l":82.8,"n":1,"o":82.8,"t":"2026-10-16T21:15:00Z","v":172,"vw":82.8},{"c":82.9,"h":82.9,"l":82.9,"n":1,"o":82.9,"t":"2026-10-16T21:20:00Z","v":100,"vw":82.9},{"c":82.9,"h":82.9,"l":82.9,"n":1,"o":82.9,"t":"2026-10-16T21:35:00Z","v":100,"vw":82.9},{"c":82.7,"h":82.81,"l":82.7,"n":24,"o":82.81,"t":"2026-10-16T21:45:00Z","v":2812,"vw":82.795886},{"c":82.63,"h":82.64,"l":82.6,"n":27,"o":82.6,"t":"2026-10-16T21:50:00Z","v":7328,"vw":82.601618},{"c":82.67,"h":82.67,"l":82.67,"n":1,"o":82.67,"t":"2026-10-16T21:55:00Z","v":100,"vw":82.67},{"c":82.81,"h":82.81,"l":82.81,"n":1,"o":82.81,"t":"2026-10-16T22:10:00Z","v":100,"vw":82.81},{"c":82.69,"h":82.69,"l":82.69,"n":1,"o":82.69,"t":"2026-10-16T22:15:00Z","v":100,"vw":82.69},{"c":82.6325,"h":82.6325,"l":82.6325,"n":1,"o":82.6325,"t":"2026-10-16T22:20:00Z","v":300,"vw":82.6325},{"c":82.6,"h":82.6,"l":82.6,"n":17,"o":82.6,"t":"2026-10-16T23:15:00Z","v":937,"vw":82.6},{"c":82.51,"h":82.51,"l":82.51,"n":4,"o":82.51,"t":"2026-10-16T23:40:00Z","v":414,"vw":82.51},{"c":82.52,"h":82.52,"l":82.52,"n":1,"o":82.52,"t":"2026-10-16T23:50:00Z","v":100,"vw":82.52},{"c":82.66,"h":82.66,"l":82.6,"n":4,"o":82.6,"t":"2026-10-16T23:55:00Z","v":799,"vw":82.651709},{"c":83.71,"h":83.8,"l":83.71,"n":48,"o":83.8,"t":"2026-10-19T08:00:00Z","v":2072,"vw":83.782766},{"c":83.66,"h":83.9,"l":83.66,"n":21,"o":83.76,"t":"2026-10-19T08:05:00Z","v":1217,"vw":83.817739},{"c":83.9,"h":83.9,"l":83.6,"n":2,"o":83.6,"t":"2026-10-19T08:20:00Z","v":553,"vw":83.764376},{"c":83.66,"h":83.66,"l":83.66,"n":1,"o":83.66,"t":"2026-10-19T08:30:00Z","v":100,"vw":83.66},{"c":83.65,"h":83.71,"l":83.65,"n":9,"o":83.71,"t":"2026-10-19T08:40:00Z","v":544,"vw":83.668519},{"c":83.6,"h":83.6,"l":83.6,"n":4,"o":83.6,"t":"2026-10-19T08:45:00Z","v":160,"vw":83.6},{"c":83.5,"h":83.5,"l":83.5,"n":13,"o":83.5,"t":"2026-10-19T08:50:00Z","v":608,"vw":83.5},{"c":83.05,"h":83.07,"l":83.05,"n":13,"o":83.07,"t":"2026-10-19T11:00:00Z","v":1202,"vw":83.055302},{"c":83.16,"h":83.16,"l":83.15,"n":6,"o":83.15,"t":"2026-10-19T11:10:00Z","v":400,"vw":83.156429},{"c":83.17,"h":83.17,"l":83.0263,"n":18,"o":83.17,"t":"2026-10-19T11:15:00Z","v":1925,"vw":83.104609},{"c":83.16,"h":83.16,"l":83.034,"n":6,"o":83.034,"t":"2026-10-19T11:20:00Z","v":2487,"vw":83.0445},{"c":83.17,"h":83.17,"l":83.17,"n":3,"o":83.17,"t":"2026-10-19T11:25:00Z","v":1017,"vw":83.17},{"c":83.09,"h":83.09,"l":83.09,"n":4,"o":83.09,"t":"2026-10-19T11:30:00Z","v":345,"vw":83.09},{"c":83.17,"h":83.17,"l":83.17,"n":2,"o":83.17,"t":"2026-10-19T11:35:00Z","v":113,"vw":83.17},{"c":83.16,"h":83.16,"l":83.16,"n":1,"o":83.16,"t":"2026-10-19T11:50:00Z","v":300,"vw":83.16},{"c":83.12,"h":83.12,"l":83.12,"n":1,"o":83.12,"t":"2026-10-19T11:55:00Z","v":200,"vw":83.12},{"c":83.05,"h":83.05,"l":83.05,"n":1,"o":83.05,"t":"2026-10-19T12:00:00Z","v":200,"vw":83.05},{"c":83.09,"h":83.16,"l":83.09,"n":4,"o":83.16,"t":"2026-10-19T12:05:00Z","v":360,"vw":83.113333},{"c":83.17,"h":83.17,"l":83.09,"n":12,"o":83.09,"t":"2026-10-19T12:10:00Z","v":2052,"vw":83.157059},{"c":83.4,"h":83.48,"l":83.38,"n":13,"o":83.39,"t":"2026-10-19T12:35:00Z","v":1719,"vw":83.41},{"c":83.5,"h":83.5,"l":83.38,"n":36,"o":83.47,"t":"2026-10-19T12:40:00Z","v":2407,"vw":83.478628},{"c":83.51,"h":83.51,"l":83.51,"n":5,"o":83.51,"t":"2026-10-19T12:45:00Z","v":251,"vw":83.51},{"c":83.51,"h":83.51,"l":83.51,"n":4,"o":83.51,"t":"2026-10-19T12:50:00Z","v":276,"vw":83.51},{"c":83.43,"h":83.5,"l":83.43,"n":34,"o":83.5,"t":"2026-10-19T12:55:00Z","v":3253,"vw":83.496591},{"c":83.47,"h":83.5,"l":83.4,"n":24,"o":83.5,"t":"2026-10-19T13:05:00Z","v":1424,"vw":83.446543},{"c":83.6,"h":83.6,"l":83.36,"n":8,"o":83.49,"t":"2026-10-19T13:10:00Z","v":906,"vw":83.474204},{"c":83.79,"h":83.79,"l":83.5,"n":10,"o":83.7039,"t":"2026-10-19T13:20:00Z","v":645,"vw":83.712967},{"c":82.88,"h":83.18,"l":82.88,"n":54,"o":83,"t":"2026-10-19T13:25:00Z","v":3068,"vw":82.991723},{"c":83.27,"h":83.36,"l":82.81,"n":1049,"o":82.88,"t":"2026-10-19T13:30:00Z","v":123636,"vw":82.937445},{"c":82.645,"h":83.19,"l":82.51,"n":718,"o":83.19,"t":"2026-10-19T13:35:00Z","v":33390,"vw":82.796169},{"c":81.745,"h":82.7,"l":81.745,"n":1084,"o":82.645,"t":"2026-10-19T13:40:00Z","v":53350,"vw":82.204612},{"c":81.77,"h":81.84,"l":81.555,"n":654,"o":81.745,"t":"2026-10-19T13:45:00Z","v":42011,"vw":81.724162},{"c":81.37,"h":81.88,"l":81.3,"n":1100,"o":81.82,"t":"2026-10-19T13:50:00Z","v":69319,"vw":81.54825},{"c":81.3,"h":81.49,"l":81.01,"n":909,"o":81.44,"t":"2026-10-19T13:55:00Z","v":44371,"vw":81.24286},{"c":81.07,"h":81.25,"l":80.82,"n":1415,"o":81.25,"t":"2026-10-19T14:00:00Z","v":59873,"vw":80.962666},{"c":81.18,"h":81.435,"l":81.02,"n":961,"o":81.02,"t":"2026-10-19T14:05:00Z","v":46041,"vw":81.21611},{"c":81.6,"h":81.6,"l":81.07,"n":1045,"o":81.19,"t":"2026-10-19T14:10:00Z","v":59195,"vw":81.252717},{"c":81.73,"h":81.97,"l":81.56,"n":1261,"o":81.59,"t":"2026-10-19T14:15:00Z","v":80148,"vw":81.772564},{"c":82.265,"h":82.27,"l":81.65,"n":1725,"o":81.73,"t":"2026-10-19T14:20:00Z","v":144653,"vw":81.834593},{"c":82.2,"h":82.3,"l":82.11,"n":720,"o":82.29,"t":"2026-10-19T14:25:00Z","v":39657,"vw":82.184887},{"c":82.14,"h":82.215,"l":81.925,"n":888,"o":82.2,"t":"2026-10-19T14:30:00Z","v":35123,"vw":82.072765},{"c":82.055,"h":82.165,"l":82.03,"n":515,"o":82.16,"t":"2026-10-19T14:35:00Z","v":26024,"vw":82.094808},{"c":81.91,"h":82.13,"l":81.87,"n":631,"o":82.0713,"t":"2026-10-19T14:40:00Z","v":28483,"vw":82.009467},{"c":82.015,"h":82.25,"l":81.89,"n":640,"o":81.89,"t":"2026-10-19T14:45:00Z","v":26123,"vw":82.092778},{"c":82.2,"h":82.23,"l":81.93,"n":674,"o":82.02,"t":"2026-10-19T14:50:00Z","v":30053,"vw":82.092273},{"c":82.47,"h":82.57,"l":82.185,"n":929,"o":82.22,"t":"2026-10-19T14:55:00Z","v":54867,"vw":82.408628},{"c":82.64,"h":82.795,"l":82.43,"n":824,"o":82.46,"t":"2026-10-19T15:00:00Z","v":47787,"vw":82.550521},{"c":82.49,"h":82.76,"l":82.485,"n":586,"o":82.64,"t":"2026-10-19T15:05:00Z","v":28215,"vw":82.60171},{"c":82.53,"h":82.63,"l":82.43,"n":612,"o":82.49,"t":"2026-10-19T15:10:00Z","v":52085,"vw":82.567199},{"c":82.565,"h":82.61,"l":82.4301,"n":573,"o":82.53,"t":"2026-10-19T15:15:00Z","v":21878,"vw":82.518245},{"c":82.625,"h":82.625,"l":82.455,"n":587,"o":82.54,"t":"2026-10-19T15:20:00Z","v":27522,"vw":82.526652},{"c":82.6,"h":82.68,"l":82.56,"n":495,"o":82.665,"t":"2026-10-19T15:25:00Z","v":21039,"vw":82.623584},{"c":82.505,"h":82.62,"l":82.38,"n":618,"o":82.61,"t":"2026-10-19T15:30:00Z","v":28613,"vw":82.50216},{"c":82.41,"h":82.59,"l":82.36,"n":629,"o":82.49,"t":"2026-10-19T15:35:00Z","v":26779,"vw":82.486444},{"c":82.555,"h":82.575,"l":82.31,"n":586,"o":82.38,"t":"2026-10-19T15:40:00Z","v":29224,"vw":82.452955},{"c":82.66,"h":82.69,"l":82.52,"n":900,"o":82.58,"t":"2026-10-19T15:45:00Z","v":39028,"vw":82.580958},{"c":82.67,"h":82.74,"l":82.615,"n":523,"o":82.66,"t":"2026-10-19T15:50:00Z","v":22577,"vw":82.661531},{"c":82.66,"h":82.92,"l":82.605,"n":1151,"o":82.685,"t":"2026-10-19T15:55:00Z","v":73984,"vw":82.75507},{"c":82.455,"h":82.65,"l":82.33,"n":869,"o":82.65,"t":"2026-10-19T16:00:00Z","v":30522,"vw":82.460233},{"c":82.34,"h":82.465,"l":82.22,"n":629,"o":82.465,"t":"2026-10-19T16:05:00Z","v":31750,"vw":82.299466},{"c":82.385,"h":82.405,"l":82.275,"n":575,"o":82.31,"t":"2026-10-19T16:10:00Z","v":21882,"vw":82.330502},{"c":82.38,"h":82.42,"l":82.35,"n":546,"o":82.38,"t":"2026-10-19T16:15:00Z","v":22835,"vw":82.381449},{"c":82.32,"h":82.41,"l":82.24,"n":666,"o":82.375,"t":"2026-10-19T16:20:00Z","v":24871,"vw":82.315973},{"c":82.35,"h":82.36,"l":82.235,"n":548,"o":82.305,"t":"2026-10-19T16:25:00Z","v":18675,"vw":82.281387},{"c":82.3036,"h":82.38,"l":82.23,"n":768,"o":82.335,"t":"2026-10-19T16:30:00Z","v":33653,"vw":82.290697},{"c":82.365,"h":82.37,"l":82.29,"n":531,"o":82.29,"t":"2026-10-19T16:35:00Z","v":17134,"vw":82.323169},{"c":82.37,"h":82.39,"l":82.31,"n":569,"o":82.365,"t":"2026-10-19T16:40:00Z","v":21756,"vw":82.35293},{"c":82.25,"h":82.365,"l":82.235,"n":627,"o":82.365,"t":"2026-10-19T16:45:00Z","v":22898,"vw":82.29719},{"c":82.23,"h":82.315,"l":82.23,"n":632,"o":82.25,"t":"2026-10-19T16:50:00Z","v":19877,"vw":82.261263},{"c":82.26,"h":82.31,"l":82.225,"n":494,"o":82.245,"t":"2026-10-19T16:55:00Z","v":20177,"vw":82.258994},{"c":82.34,"h":82.395,"l":82.195,"n":1498,"o":82.24,"t":"2026-10-19T17:00:00Z","v":85329,"vw":82.270448},{"c":82.235,"h":82.365,"l":82.21,"n":645,"o":82.34,"t":"2026-10-19T17:05:00Z","v":31969,"vw":82.305066},{"c":82.275,"h":82.28,"l":82.155,"n":609,"o":82.235,"t":"2026-10-19T17:10:00Z","v":37453,"vw":82.20395},{"c":82.265,"h":82.36,"l":82.265,"n":433,"o":82.275,"t":"2026-10-19T17:15:00Z","v":17119,"vw":82.292804},{"c":82.23,"h":82.25,"l":82.2,"n":393,"o":82.25,"t":"2026-10-19T17:20:00Z","v":14050,"vw":82.227641},{"c":82.24,"h":82.275,"l":82.15,"n":492,"o":82.22,"t":"2026-10-19T17:25:00Z","v":23892,"vw":82.215122},{"c":82.345,"h":82.45,"l":82.275,"n":862,"o":82.275,"t":"2026-10-19T17:30:00Z","v":53420,"vw":82.364164},{"c":82.23,"h":82.36,"l":82.22,"n":507,"o":82.33,"t":"2026-10-19T17:35:00Z","v":22134,"vw":82.284003},{"c":82.08,"h":82.26,"l":82.065,"n":958,"o":82.235,"t":"2026-10-19T17:40:00Z","v":60786,"vw":82.139949},{"c":82.06,"h":82.15,"l":82.03,"n":525,"o":82.07,"t":"2026-10-19T17:45:00Z","v":23463,"vw":82.069814},{"c":81.83,"h":82.075,"l":81.78,"n":853,"o":82.05,"t":"2026-10-19T17:50:00Z","v":41568,"vw":81.953396},{"c":81.76,"h":81.9,"l":81.755,"n":599,"o":81.83,"t":"2026-10-19T17:55:00Z","v":33893,"vw":81.844244},{"c":81.53,"h":81.78,"l":81.49,"n":654,"o":81.76,"t":"2026-10-19T18:00:00Z","v":28908,"vw":81.634036},{"c":81.48,"h":81.57,"l":81.44,"n":943,"o":81.54,"t":"2026-10-19T18:05:00Z","v":62977,"vw":81.52544},{"c":81.69,"h":81.735,"l":81.47,"n":960,"o":81.48,"t":"2026-10-19T18:10:00Z","v":67108,"vw":81.561883},{"c":81.725,"h":81.76,"l":81.68,"n":692,"o":81.68,"t":"2026-10-19T18:15:00Z","v":23768,"vw":81.726286},{"c":81.694,"h":81.8175,"l":81.66,"n":708,"o":81.74,"t":"2026-10-19T18:20:00Z","v":27975,"vw":81.731169},{"c":81.57,"h":81.69,"l":81.47,"n":738,"o":81.67,"t":"2026-10-19T18:25:00Z","v":29231,"vw":81.528689},{"c":81.49,"h":81.56,"l":81.48,"n":677,"o":81.55,"t":"2026-10-19T18:30:00Z","v":27145,"vw":81.516239},{"c":81.605,"h":81.605,"l":81.4727,"n":523,"o":81.49,"t":"2026-10-19T18:35:00Z","v":18053,"vw":81.541815},{"c":81.515,"h":81.6,"l":81.48,"n":761,"o":81.59,"t":"2026-10-19T18:40:00Z","v":37277,"vw":81.505733},{"c":81.45,"h":81.58,"l":81.445,"n":833,"o":81.515,"t":"2026-10-19T18:45:00Z","v":35739,"vw":81.517702},{"c":81.465,"h":81.505,"l":81.42,"n":705,"o":81.445,"t":"2026-10-19T18:50:00Z","v":29834,"vw":81.463998},{"c":81.34,"h":81.47,"l":81.2753,"n":1291,"o":81.46,"t":"2026-10-19T18:55:00Z","v":80348,"vw":81.360086},{"c":81.445,"h":81.45,"l":81.315,"n":742,"o":81.335,"t":"2026-10-19T19:00:00Z","v":28987,"vw":81.398069},{"c":81.245,"h":81.46,"l":81.23,"n":1285,"o":81.445,"t":"2026-10-19T19:05:00Z","v":85983,"vw":81.39181},{"c":81.25,"h":81.3,"l":81.215,"n":822,"o":81.245,"t":"2026-10-19T19:10:00Z","v":39136,"vw":81.248472},{"c":81.37,"h":81.385,"l":81.22,"n":1057,"o":81.26,"t":"2026-10-19T19:15:00Z","v":45664,"vw":81.282002},{"c":81.48,"h":81.48,"l":81.29,"n":1119,"o":81.385,"t":"2026-10-19T19:20:00Z","v":57544,"vw":81.359062},{"c":81.38,"h":81.5,"l":81.34,"n":1121,"o":81.49,"t":"2026-10-19T19:25:00Z","v":51875,"vw":81.411302},{"c":81.375,"h":81.45,"l":81.33,"n":1021,"o":81.37,"t":"2026-10-19T19:30:00Z","v":53412,"vw":81.386996},{"c":81.39,"h":81.4601,"l":81.35,"n":1097,"o":81.375,"t":"2026-10-19T19:35:00Z","v":56744,"vw":81.414051},{"c":81.4,"h":81.59,"l":81.39,"n":1263,"o":81.39,"t":"2026-10-19T19:40:00Z","v":67216,"vw":81.502942},{"c":81.51,"h":81.51,"l":81.34,"n":1378,"o":81.39,"t":"2026-10-19T19:45:00Z","v":64790,"vw":81.389975},{"c":81.36,"h":81.5,"l":81.2675,"n":2770,"o":81.5,"t":"2026-10-19T19:50:00Z","v":132724,"vw":81.359005},{"c":81.32,"h":81.44,"l":81.28,"n":5821,"o":81.37,"t":"2026-10-19T19:55:00Z","v":420855,"vw":81.353877},{"c":81.56,"h":81.56,"l":81.35,"n":80,"o":81.35,"t":"2026-10-19T20:00:00Z","v":924416,"vw":81.350026},{"c":81.33,"h":81.33,"l":81.33,"n":6,"o":81.33,"t":"2026-10-19T20:20:00Z","v":327,"vw":81.33},{"c":81.54,"h":81.54,"l":81.54,"n":1,"o":81.54,"t":"2026-10-19T20:35:00Z","v":100,"vw":81.54},{"c":81.5,"h":81.5,"l":81.5,"n":36,"o":81.5,"t":"2026-10-19T20:50:00Z","v":463,"vw":81.5},{"c":81.5359,"h":81.5359,"l":81.5359,"n":2,"o":81.5359,"t":"2026-10-19T20:55:00Z","v":124,"vw":81.5359},{"c":81.5,"h":81.53,"l":81.5,"n":10,"o":81.53,"t":"2026-10-19T21:05:00Z","v":427,"vw":81.512987},{"c":81.5,"h":81.5,"l":81.5,"n":1,"o":81.5,"t":"2026-10-19T21:20:00Z","v":500,"vw":81.5},{"c":81.9,"h":81.9,"l":81.9,"n":2,"o":81.9,"t":"2026-10-19T23:50:00Z","v":110,"vw":81.9},{"c":81.55,"h":81.55,"l":81.55,"n":22,"o":81.55,"t":"2026-10-20T08:00:00Z","v":456,"vw":81.55},{"c":81.2,"h":81.2,"l":81.2,"n":6,"o":81.2,"t":"2026-10-20T09:05:00Z","v":604,"vw":81.2},{"c":81.37,"h":81.37,"l":81.37,"n":17,"o":81.37,"t":"2026-10-20T09:30:00Z","v":986,"vw":81.37},{"c":81.9,"h":81.9,"l":81.9,"n":1,"o":81.9,"t":"2026-10-20T09:40:00Z","v":100,"vw":81.9},{"c":81,"h":81,"l":81,"n":2,"o":81,"t":"2026-10-20T11:30:00Z","v":105,"vw":81},{"c":81.5,"h":81.5,"l":81.5,"n":1,"o":81.5,"t":"2026-10-20T11:40:00Z","v":250,"vw":81.5},{"c":81,"h":81,"l":81,"n":55,"o":81,"t":"2026-10-20T12:05:00Z","v":770,"vw":81},{"c":81.25,"h":81.25,"l":81.24,"n":6,"o":81.24,"t":"2026-10-20T12:10:00Z","v":1160,"vw":81.249},{"c":80.99,"h":80.99,"l":80.98,"n":13,"o":80.99,"t":"2026-10-20T12:20:00Z","v":1400,"vw":80.988842},{"c":80.98,"h":80.99,"l":80.98,"n":9,"o":80.99,"t":"2026-10-20T13:10:00Z","v":602,"vw":80.986203},{"c":81,"h":81,"l":81,"n":5,"o":81,"t":"2026-10-20T13:15:00Z","v":1617,"vw":81},{"c":81.05,"h":81.05,"l":81.05,"n":1,"o":81.05,"t":"2026-10-20T13:20:00Z","v":125,"vw":81.05},{"c":80.82,"h":80.82,"l":80.82,"n":10,"o":80.82,"t":"2026-10-20T13:25:00Z","v":200,"vw":80.82},{"c":80.885,"h":81.25,"l":80.5,"n":636,"o":80.67,"t":"2026-10-20T13:30:00Z","v":62879,"vw":80.743397},{"c":82.14,"h":82.18,"l":80.7,"n":1079,"o":80.78,"t":"2026-10-20T13:35:00Z","v":58449,"vw":81.543115},{"c":81.705,"h":82.28,"l":81.69,"n":982,"o":82.16,"t":"2026-10-20T13:40:00Z","v":74100,"vw":81.979321},{"c":81.97,"h":81.98,"l":81.45,"n":647,"o":81.58,"t":"2026-10-20T13:45:00Z","v":32314,"vw":81.78028},{"c":82.36,"h":82.36,"l":81.99,"n":498,"o":81.99,"t":"2026-10-20T13:50:00Z","v":29309,"vw":82.137709},{"c":82.315,"h":82.4,"l":82.12,"n":710,"o":82.4,"t":"2026-10-20T13:55:00Z","v":33077,"vw":82.266004},{"c":82.39,"h":82.54,"l":82.29,"n":699,"o":82.35,"t":"2026-10-20T14:00:00Z","v":31759,"vw":82.441022},{"c":82.6,"h":82.71,"l":82.37,"n":1203,"o":82.44,"t":"2026-10-20T14:05:00Z","v":87476,"vw":82.540455},{"c":82.62,"h":82.64,"l":82.45,"n":904,"o":82.6,"t":"2026-10-20T14:10:00Z","v":67839,"vw":82.569776},{"c":82.66,"h":82.7,"l":82.59,"n":837,"o":82.615,"t":"2026-10-20T14:15:00Z","v":55331,"vw":82.646876},{"c":82.92,"h":82.92,"l":82.53,"n":994,"o":82.66,"t":"2026-10-20T14:20:00Z","v":65014,"vw":82.697777},{"c":83.02,"h":83.135,"l":82.795,"n":1232,"o":82.91,"t":"2026-10-20T14:25:00Z","v":50640,"vw":82.958279},{"c":82.745,"h":83.275,"l":82.67,"n":1247,"o":82.97,"t":"2026-10-20T14:30:00Z","v":76382,"vw":83.035055},{"c":82.878,"h":82.99,"l":82.72,"n":754,"o":82.75,"t":"2026-10-20T14:35:00Z","v":29516,"vw":82.89241},{"c":83.17,"h":83.235,"l":82.85,"n":766,"o":82.86,"t":"2026-10-20T14:40:00Z","v":29362,"vw":83.077312},{"c":82.895,"h":83.25,"l":82.895,"n":799,"o":83.15,"t":"2026-10-20T14:45:00Z","v":26937,"vw":83.058205},{"c":82.94,"h":82.975,"l":82.845,"n":870,"o":82.895,"t":"2026-10-20T14:50:00Z","v":36675,"vw":82.917932},{"c":83.125,"h":83.125,"l":82.95,"n":547,"o":82.95,"t":"2026-10-20T14:55:00Z","v":22055,"vw":83.028218},{"c":82.82,"h":83.19,"l":82.815,"n":976,"o":83.125,"t":"2026-10-20T15:00:00Z","v":50230,"vw":83.021574},{"c":82.73,"h":82.835,"l":82.7,"n":528,"o":82.815,"t":"2026-10-20T15:05:00Z","v":31895,"vw":82.762965},{"c":82.29,"h":82.74,"l":82.12,"n":907,"o":82.74,"t":"2026-10-20T15:10:00Z","v":41171,"vw":82.411078},{"c":82.47,"h":82.49,"l":82.255,"n":436,"o":82.31,"t":"2026-10-20T15:15:00Z","v":25200,"vw":82.420297},{"c":82.61,"h":82.65,"l":82.49,"n":668,"o":82.515,"t":"2026-10-20T15:20:00Z","v":25667,"vw":82.552135},{"c":82.63,"h":82.69,"l":82.56,"n":566,"o":82.65,"t":"2026-10-20T15:25:00Z","v":25290,"vw":82.635839},{"c":82.345,"h":82.64,"l":82.34,"n":571,"o":82.635,"t":"2026-10-20T15:30:00Z","v":33353,"vw":82.469265},{"c":82.285,"h":82.415,"l":82.255,"n":472,"o":82.355,"t":"2026-10-20T15:35:00Z","v":16782,"vw":82.337245},{"c":82.45,"h":82.495,"l":82.285,"n":621,"o":82.285,"t":"2026-10-20T15:40:00Z","v":23217,"vw":82.41759},{"c":82.32,"h":82.43,"l":82.24,"n":717,"o":82.43,"t":"2026-10-20T15:45:00Z","v":41502,"vw":82.315637},{"c":82.45,"h":82.45,"l":82.32,"n":675,"o":82.32,"t":"2026-10-20T15:50:00Z","v":39541,"vw":82.374896},{"c":82.525,"h":82.55,"l":82.41,"n":790,"o":82.44,"t":"2026-10-20T15:55:00Z","v":42316,"vw":82.472266},{"c":82.65,"h":82.69,"l":82.51,"n":533,"o":82.51,"t":"2026-10-20T16:00:00Z","v":20915,"vw":82.624232},{"c":82.605,"h":82.685,"l":82.555,"n":536,"o":82.67,"t":"2026-10-20T16:05:00Z","v":27463,"vw":82.629031},{"c":82.67,"h":82.67,"l":82.48,"n":476,"o":82.62,"t":"2026-10-20T16:10:00Z","v":18523,"vw":82.574148},{"c":82.4,"h":82.68,"l":82.38,"n":625,"o":82.67,"t":"2026-10-20T16:15:00Z","v":27609,"vw":82.54546},{"c":82.445,"h":82.53,"l":82.355,"n":499,"o":82.395,"t":"2026-10-20T16:20:00Z","v":21240,"vw":82.430957},{"c":82.39,"h":82.535,"l":82.38,"n":557,"o":82.47,"t":"2026-10-20T16:25:00Z","v":24131,"vw":82.464987},{"c":82.42,"h":82.465,"l":82.33,"n":480,"o":82.4,"t":"2026-10-20T16:30:00Z","v":17366,"vw":82.412856},{"c":82.44,"h":82.49,"l":82.4,"n":413,"o":82.44,"t":"2026-10-20T16:35:00Z","v":13268,"vw":82.43738},{"c":82.44,"h":82.48,"l":82.4272,"n":328,"o":82.43,"t":"2026-10-20T16:40:00Z","v":11927,"vw":82.451919},{"c":82.52,"h":82.54,"l":82.39,"n":425,"o":82.46,"t":"2026-10-20T16:45:00Z","v":18638,"vw":82.466878},{"c":82.33,"h":82.54,"l":82.32,"n":572,"o":82.52,"t":"2026-10-20T16:50:00Z","v":25214,"vw":82.45683},{"c":82.235,"h":82.4,"l":82.225,"n":420,"o":82.33,"t":"2026-10-20T16:55:00Z","v":21119,"vw":82.29915},{"c":82.38,"h":82.38,"l":82.18,"n":608,"o":82.235,"t":"2026-10-20T17:00:00Z","v":28253,"vw":82.257684},{"c":82.34,"h":82.465,"l":82.29,"n":546,"o":82.4,"t":"2026-10-20T17:05:00Z","v":18364,"vw":82.376513},{"c":82.37,"h":82.39,"l":82.29,"n":406,"o":82.33,"t":"2026-10-20T17:10:00Z","v":18122,"vw":82.337517},{"c":82.43,"h":82.43,"l":82.3149,"n":296,"o":82.3756,"t":"2026-10-20T17:15:00Z","v":10324,"vw":82.357428},{"c":82.44,"h":82.52,"l":82.43,"n":408,"o":82.43,"t":"2026-10-20T17:20:00Z","v":14954,"vw":82.486506},{"c":82.52,"h":82.52,"l":82.44,"n":321,"o":82.46,"t":"2026-10-20T17:25:00Z","v":13550,"vw":82.471534},{"c":82.6,"h":82.6296,"l":82.5,"n":552,"o":82.53,"t":"2026-10-20T17:30:00Z","v":31086,"vw":82.5743},{"c":82.65,"h":82.8,"l":82.6,"n":1059,"o":82.625,"t":"2026-10-20T17:35:00Z","v":96517,"vw":82.709198},{"c":82.69,"h":82.75,"l":82.66,"n":434,"o":82.66,"t":"2026-10-20T17:40:00Z","v":19128,"vw":82.699716},{"c":82.81,"h":82.825,"l":82.66,"n":498,"o":82.68,"t":"2026-10-20T17:45:00Z","v":23336,"vw":82.73319},{"c":82.77,"h":82.89,"l":82.735,"n":745,"o":82.82,"t":"2026-10-20T17:50:00Z","v":45089,"vw":82.813678},{"c":82.78,"h":82.78,"l":82.71,"n":330,"o":82.77,"t":"2026-10-20T17:55:00Z","v":13347,"vw":82.746115},{"c":82.57,"h":82.87,"l":82.57,"n":602,"o":82.79,"t":"2026-10-20T18:00:00Z","v":28801,"vw":82.700711},{"c":82.51,"h":82.56,"l":82.4301,"n":523,"o":82.55,"t":"2026-10-20T18:05:00Z","v":23244,"vw":82.501306},{"c":82.68,"h":82.68,"l":82.51,"n":541,"o":82.5147,"t":"2026-10-20T18:10:00Z","v":24984,"vw":82.618654},{"c":82.64,"h":82.695,"l":82.61,"n":544,"o":82.69,"t":"2026-10-20T18:15:00Z","v":24539,"vw":82.665734},{"c":82.665,"h":82.72,"l":82.615,"n":852,"o":82.65,"t":"2026-10-20T18:20:00Z","v":65174,"vw":82.660089},{"c":82.625,"h":82.71,"l":82.625,"n":662,"o":82.67,"t":"2026-10-20T18:25:00Z","v":36811,"vw":82.680312},{"c":82.61,"h":82.715,"l":82.61,"n":478,"o":82.64,"t":"2026-10-20T18:30:00Z","v":24623,"vw":82.661067},{"c":82.685,"h":82.695,"l":82.595,"n":475,"o":82.615,"t":"2026-10-20T18:35:00Z","v":24611,"vw":82.652813},{"c":82.575,"h":82.685,"l":82.53,"n":570,"o":82.67,"t":"2026-10-20T18:40:00Z","v":29600,"vw":82.61419},{"c":82.53,"h":82.68,"l":82.48,"n":657,"o":82.585,"t":"2026-10-20T18:45:00Z","v":39281,"vw":82.615686},{"c":82.59,"h":82.61,"l":82.53,"n":394,"o":82.535,"t":"2026-10-20T18:50:00Z","v":19008,"vw":82.572478},{"c":82.63,"h":82.65,"l":82.58,"n":608,"o":82.59,"t":"2026-10-20T18:55:00Z","v":33471,"vw":82.619873},{"c":82.7124,"h":82.75,"l":82.63,"n":580,"o":82.63,"t":"2026-10-20T19:00:00Z","v":36100,"vw":82.695752},{"c":82.76,"h":82.77,"l":82.68,"n":811,"o":82.73,"t":"2026-10-20T19:05:00Z","v":42399,"vw":82.748047},{"c":82.7201,"h":82.82,"l":82.7201,"n":588,"o":82.76,"t":"2026-10-20T19:10:00Z","v":27306,"vw":82.774579},{"c":82.77,"h":82.835,"l":82.75,"n":701,"o":82.75,"t":"2026-10-20T19:15:00Z","v":32451,"vw":82.791796},{"c":82.71,"h":82.81,"l":82.69,"n":837,"o":82.78,"t":"2026-10-20T19:20:00Z","v":36006,"vw":82.760173},{"c":82.7529,"h":82.8,"l":82.72,"n":848,"o":82.72,"t":"2026-10-20T19:25:00Z","v":40174,"vw":82.751919},{"c":82.735,"h":82.845,"l":82.73,"n":900,"o":82.77,"t":"2026-10-20T19:30:00Z","v":46066,"vw":82.778672},{"c":82.725,"h":82.735,"l":82.635,"n":955,"o":82.735,"t":"2026-10-20T19:35:00Z","v":51594,"vw":82.708358},{"c":82.64,"h":82.74,"l":82.6,"n":1028,"o":82.725,"t":"2026-10-20T19:40:00Z","v":45614,"vw":82.674832},{"c":82.89,"h":82.89,"l":82.64,"n":1244,"o":82.66,"t":"2026-10-20T19:45:00Z","v":72496,"vw":82.707975},{"c":82.94,"h":82.97,"l":82.73,"n":1967,"o":82.87,"t":"2026-10-20T19:50:00Z","v":98889,"vw":82.848797},{"c":82.91,"h":82.9601,"l":82.84,"n":4546,"o":82.93,"t":"2026-10-20T19:55:00Z","v":248113,"vw":82.902681},{"c":82.91,"h":82.91,"l":82.91,"n":74,"o":82.91,"t":"2026-10-20T20:00:00Z","v":883577,"vw":82.91},{"c":82.91,"h":82.91,"l":82.91,"n":2,"o":82.91,"t":"2026-10-20T20:05:00Z","v":103,"vw":82.91},{"c":82.91,"h":82.91,"l":82.91,"n":11,"o":82.91,"t":"2026-10-20T20:20:00Z","v":24789,"vw":82.91},{"c":82.95,"h":82.95,"l":82.92,"n":8,"o":82.92,"t":"2026-10-20T20:55:00Z","v":1001,"vw":82.945699},{"c":82.9,"h":82.9,"l":82.9,"n":1,"o":82.9,"t":"2026-10-20T22:20:00Z","v":100,"vw":82.9},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-20T22:25:00Z","v":500,"vw":83},{"c":82.94,"h":82.94,"l":82.94,"n":2,"o":82.94,"t":"2026-10-20T22:30:00Z","v":401,"vw":82.94},{"c":82.8,"h":82.8,"l":82.8,"n":1,"o":82.8,"t":"2026-10-20T22:55:00Z","v":152,"vw":82.8},{"c":82.8,"h":82.8,"l":82.8,"n":1,"o":82.8,"t":"2026-10-20T23:15:00Z","v":1000,"vw":82.8},{"c":82.8,"h":82.8,"l":82.8,"n":1,"o":82.8,"t":"2026-10-20T23:35:00Z","v":100,"vw":82.8},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-20T23:40:00Z","v":400,"vw":83},{"c":83,"h":83,"l":83,"n":3,"o":83,"t":"2026-10-20T23:45:00Z","v":600,"vw":83},{"c":83.16,"h":83.16,"l":83.05,"n":39,"o":83.05,"t":"2026-10-21T08:00:00Z","v":2681,"vw":83.065868},{"c":83.6,"h":83.6,"l":83.6,"n":1,"o":83.6,"t":"2026-10-21T08:05:00Z","v":200,"vw":83.6},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-21T10:05:00Z","v":500,"vw":83},{"c":83.2,"h":83.2,"l":83.2,"n":19,"o":83.2,"t":"2026-10-21T11:15:00Z","v":1001,"vw":83.2},{"c":83.8,"h":83.8,"l":83.5,"n":32,"o":83.5,"t":"2026-10-21T11:30:00Z","v":1496,"vw":83.59577},{"c":83.55,"h":83.55,"l":83.55,"n":3,"o":83.55,"t":"2026-10-21T11:40:00Z","v":500,"vw":83.55},{"c":83.5,"h":83.5,"l":83.5,"n":27,"o":83.5,"t":"2026-10-21T12:05:00Z","v":1001,"vw":83.5},{"c":83.5,"h":83.5,"l":83.5,"n":5,"o":83.5,"t":"2026-10-21T12:10:00Z","v":1020,"vw":83.5},{"c":83.5,"h":83.5,"l":83.5,"n":11,"o":83.5,"t":"2026-10-21T12:15:00Z","v":2351,"vw":83.5},{"c":83.7535,"h":83.7535,"l":83.5,"n":7,"o":83.55,"t":"2026-10-21T12:20:00Z","v":2741,"vw":83.569807},{"c":83.9,"h":83.9,"l":83.6803,"n":45,"o":83.72,"t":"2026-10-21T12:35:00Z","v":2589,"vw":83.762781},{"c":84.01,"h":84.01,"l":83.95,"n":80,"o":83.95,"t":"2026-10-21T12:40:00Z","v":5913,"vw":83.960079},{"c":83.95,"h":83.95,"l":83.95,"n":2,"o":83.95,"t":"2026-10-21T12:55:00Z","v":590,"vw":83.95},{"c":84.08,"h":84.08,"l":83.95,"n":17,"o":83.95,"t":"2026-10-21T13:05:00Z","v":10615,"vw":84.009658},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-21T13:15:00Z","v":250,"vw":84},{"c":84.6,"h":84.61,"l":84.23,"n":39,"o":84.23,"t":"2026-10-21T13:25:00Z","v":5901,"vw":84.346042},{"c":83.76,"h":85.19,"l":83.61,"n":832,"o":84.43,"t":"2026-10-21T13:30:00Z","v":107109,"vw":84.725953},{"c":83.89,"h":84.09,"l":83.66,"n":542,"o":83.66,"t":"2026-10-21T13:35:00Z","v":38605,"vw":83.915899},{"c":83.79,"h":84.11,"l":83.71,"n":761,"o":83.95,"t":"2026-10-21T13:40:00Z","v":48561,"vw":83.832378},{"c":83.71,"h":83.985,"l":83.71,"n":761,"o":83.79,"t":"2026-10-21T13:45:00Z","v":35227,"vw":83.834425},{"c":83.43,"h":83.76,"l":83.34,"n":600,"o":83.68,"t":"2026-10-21T13:50:00Z","v":25751,"vw":83.504883},{"c":83.33,"h":83.62,"l":83.33,"n":421,"o":83.47,"t":"2026-10-21T13:55:00Z","v":23777,"vw":83.495672},{"c":83.72,"h":83.91,"l":83.295,"n":1524,"o":83.295,"t":"2026-10-21T14:00:00Z","v":101708,"vw":83.651752},{"c":83.595,"h":83.7,"l":83.46,"n":1021,"o":83.68,"t":"2026-10-21T14:05:00Z","v":59189,"vw":83.556006},{"c":83.78,"h":83.845,"l":83.595,"n":682,"o":83.63,"t":"2026-10-21T14:10:00Z","v":43092,"vw":83.690719},{"c":83.695,"h":83.8,"l":83.655,"n":612,"o":83.745,"t":"2026-10-21T14:15:00Z","v":35765,"vw":83.730335},{"c":83.785,"h":83.815,"l":83.635,"n":522,"o":83.72,"t":"2026-10-21T14:20:00Z","v":27799,"vw":83.715721},{"c":83.79,"h":83.88,"l":83.71,"n":736,"o":83.77,"t":"2026-10-21T14:25:00Z","v":34688,"vw":83.786302},{"c":84.1,"h":84.145,"l":83.8,"n":777,"o":83.8,"t":"2026-10-21T14:30:00Z","v":44912,"vw":84.014393},{"c":84.18,"h":84.28,"l":84.06,"n":1110,"o":84.13,"t":"2026-10-21T14:35:00Z","v":73051,"vw":84.167433},{"c":84.35,"h":84.36,"l":84.12,"n":692,"o":84.16,"t":"2026-10-21T14:40:00Z","v":52350,"vw":84.211651},{"c":84.3,"h":84.39,"l":84.21,"n":642,"o":84.315,"t":"2026-10-21T14:45:00Z","v":32010,"vw":84.292619},{"c":84.27,"h":84.39,"l":84.205,"n":693,"o":84.32,"t":"2026-10-21T14:50:00Z","v":41692,"vw":84.297297},{"c":84.18,"h":84.32,"l":84.18,"n":769,"o":84.28,"t":"2026-10-21T14:55:00Z","v":50858,"vw":84.235019},{"c":84.34,"h":84.35,"l":84.16,"n":450,"o":84.17,"t":"2026-10-21T15:00:00Z","v":16795,"vw":84.250121},{"c":84.44,"h":84.48,"l":84.35,"n":452,"o":84.355,"t":"2026-10-21T15:05:00Z","v":24604,"vw":84.43354},{"c":84.63,"h":84.66,"l":84.47,"n":517,"o":84.48,"t":"2026-10-21T15:10:00Z","v":26034,"vw":84.58466},{"c":84.605,"h":84.79,"l":84.585,"n":759,"o":84.63,"t":"2026-10-21T15:15:00Z","v":38399,"vw":84.67953},{"c":84.69,"h":84.735,"l":84.57,"n":431,"o":84.6,"t":"2026-10-21T15:20:00Z","v":15544,"vw":84.668284},{"c":84.84,"h":84.89,"l":84.67,"n":497,"o":84.69,"t":"2026-10-21T15:25:00Z","v":23231,"vw":84.790058},{"c":84.925,"h":84.965,"l":84.83,"n":451,"o":84.83,"t":"2026-10-21T15:30:00Z","v":19177,"vw":84.889067},{"c":85.06,"h":85.06,"l":84.91,"n":609,"o":84.925,"t":"2026-10-21T15:35:00Z","v":29119,"vw":85.004576},{"c":84.89,"h":85.06,"l":84.85,"n":649,"o":85.04,"t":"2026-10-21T15:40:00Z","v":37764,"vw":84.949716},{"c":85.015,"h":85.05,"l":84.93,"n":395,"o":84.935,"t":"2026-10-21T15:45:00Z","v":17822,"vw":84.980993},{"c":85.025,"h":85.09,"l":85,"n":452,"o":85.04,"t":"2026-10-21T15:50:00Z","v":21258,"vw":85.03362},{"c":84.985,"h":85.05,"l":84.95,"n":479,"o":85.025,"t":"2026-10-21T15:55:00Z","v":19318,"vw":85.001358},{"c":84.925,"h":85.04,"l":84.87,"n":650,"o":84.985,"t":"2026-10-21T16:00:00Z","v":30270,"vw":84.960355},{"c":84.96,"h":84.97,"l":84.83,"n":479,"o":84.915,"t":"2026-10-21T16:05:00Z","v":23792,"vw":84.906408},{"c":85.075,"h":85.185,"l":84.945,"n":1107,"o":84.98,"t":"2026-10-21T16:10:00Z","v":59759,"vw":85.090136},{"c":85,"h":85.18,"l":84.89,"n":969,"o":85.09,"t":"2026-10-21T16:15:00Z","v":60878,"vw":85.009363},{"c":85.075,"h":85.19,"l":85,"n":921,"o":85,"t":"2026-10-21T16:20:00Z","v":51294,"vw":85.104847},{"c":85.33,"h":85.34,"l":85.07,"n":810,"o":85.08,"t":"2026-10-21T16:25:00Z","v":37622,"vw":85.247789},{"c":85.4099,"h":85.47,"l":85.3,"n":825,"o":85.32,"t":"2026-10-21T16:30:00Z","v":41193,"vw":85.389686},{"c":85.765,"h":85.92,"l":85.35,"n":1366,"o":85.37,"t":"2026-10-21T16:35:00Z","v":80177,"vw":85.506725},{"c":85.565,"h":85.84,"l":85.51,"n":808,"o":85.81,"t":"2026-10-21T16:40:00Z","v":37375,"vw":85.640664},{"c":85.54,"h":85.66,"l":85.49,"n":595,"o":85.5807,"t":"2026-10-21T16:45:00Z","v":35202,"vw":85.569121},{"c":85.58,"h":85.6,"l":85.53,"n":300,"o":85.55,"t":"2026-10-21T16:50:00Z","v":13317,"vw":85.565923},{"c":85.64,"h":85.71,"l":85.49,"n":926,"o":85.6,"t":"2026-10-21T16:55:00Z","v":42441,"vw":85.62342},{"c":85.74,"h":85.76,"l":85.58,"n":818,"o":85.6273,"t":"2026-10-21T17:00:00Z","v":42297,"vw":85.648838},{"c":85.85,"h":85.88,"l":85.69,"n":784,"o":85.73,"t":"2026-10-21T17:05:00Z","v":39379,"vw":85.782479},{"c":85.815,"h":85.92,"l":85.7675,"n":492,"o":85.9,"t":"2026-10-21T17:10:00Z","v":20944,"vw":85.830805},{"c":85.845,"h":85.86,"l":85.75,"n":636,"o":85.8,"t":"2026-10-21T17:15:00Z","v":50679,"vw":85.818758},{"c":85.89,"h":85.95,"l":85.85,"n":533,"o":85.85,"t":"2026-10-21T17:20:00Z","v":21245,"vw":85.895323},{"c":86.01,"h":86.02,"l":85.89,"n":691,"o":85.9,"t":"2026-10-21T17:25:00Z","v":48940,"vw":85.977301},{"c":85.97,"h":86.05,"l":85.9,"n":581,"o":86.015,"t":"2026-10-21T17:30:00Z","v":23210,"vw":85.968288},{"c":86,"h":86.04,"l":85.955,"n":498,"o":86,"t":"2026-10-21T17:35:00Z","v":20587,"vw":86.006697},{"c":86.015,"h":86.18,"l":85.99,"n":620,"o":86.05,"t":"2026-10-21T17:40:00Z","v":24179,"vw":86.098012},{"c":86.075,"h":86.09,"l":85.99,"n":383,"o":85.99,"t":"2026-10-21T17:45:00Z","v":15097,"vw":86.059881}],"history":[{"c":149.64,"h":150.02,"l":148.02,"n":16080,"o":148.98,"t":"2024-10-21T04:00:00Z","v":728500,"vw":149.256403},{"c":148.66,"h":149.26,"l":146.69,"n":16015,"o":148.54,"t":"2024-10-22T04:00:00Z","v":628549,"vw":148.387697},{"c":147.44,"h":148.53,"l":146.46,"n":14530,"o":147.98,"t":"2024-10-23T04:00:00Z","v":634732,"vw":147.394546},{"c":148.2,"h":149.14,"l":147.208,"n":14560,"o":147.68,"t":"2024-10-24T04:00:00Z","v":692289,"vw":148.277036},{"c":147.17,"h":148.74,"l":145.5,"n":20693,"o":148.35,"t":"2024-10-25T04:00:00Z","v":791813,"vw":146.831928},{"c":150.99,"h":151.1,"l":147.98,"n":15834,"o":148.64,"t":"2024-10-28T04:00:00Z","v":654217,"vw":150.051807},{"c":152.84,"h":153.93,"l":151.1,"n":19086,"o":151.25,"t":"2024-10-29T04:00:00Z","v":696388,"vw":152.94797},{"c":154.24,"h":154.645,"l":152.95,"n":14647,"o":153.1,"t":"2024-10-30T04:00:00Z","v":652944,"vw":154.110195},{"c":152.58,"h":154.31,"l":151.33,"n":16281,"o":154,"t":"2024-10-31T04:00:00Z","v":769559,"vw":152.838962},{"c":153.78,"h":154.58,"l":152.05,"n":18151,"o":152.745,"t":"2024-11-01T04:00:00Z","v":739908,"vw":153.633199},{"c":153.93,"h":155.13,"l":153.38,"n":15607,"o":153.98,"t":"2024-11-04T05:00:00Z","v":529951,"vw":154.332961},{"c":154.91,"h":156.99,"l":153.58,"n":19467,"o":154.03,"t":"2024-11-05T05:00:00Z","v":691804,"vw":154.961513},{"c":171.69,"h":173.09,"l":164.1,"n":46757,"o":164.98,"t":"2024-11-06T05:00:00Z","v":2404248,"vw":169.867354},{"c":166.67,"h":171.38,"l":166.65,"n":32084,"o":170,"t":"2024-11-07T05:00:00Z","v":1164104,"vw":168.538066},{"c":169.74,"h":171.4,"l":165.27,"n":25307,"o":167.3,"t":"2024-11-08T05:00:00Z","v":853999,"vw":169.464916},{"c":179.49,"h":179.68,"l":172.18,"n":44995,"o":172.41,"t":"2024-11-11T05:00:00Z","v":2144531,"vw":177.103856},{"c":179.55,"h":181.21,"l":177.37,"n":23718,"o":178.49,"t":"2024-11-12T05:00:00Z","v":1053448,"vw":179.077517},{"c":178.65,"h":180.28,"l":178.3,"n":19615,"o":179.21,"t":"2024-11-13T05:00:00Z","v":790885,"vw":179.146818},{"c":177.9,"h":179.76,"l":176.5,"n":20578,"o":179,"t":"2024-11-14T05:00:00Z","v":837633,"vw":177.935909},{"c":180.21,"h":180.35,"l":177.3,"n":26804,"o":177.78,"t":"2024-11-15T05:00:00Z","v":1262695,"vw":179.50721},{"c":182.61,"h":183.015,"l":180.2,"n":25048,"o":181,"t":"2024-11-18T05:00:00Z","v":988640,"vw":182.150543},{"c":185.51,"h":185.77,"l":180.545,"n":21954,"o":181.02,"t":"2024-11-19T05:00:00Z","v":923712,"vw":184.423367},{"c":187.86,"h":189,"l":185.18,"n":27401,"o":188.87,"t":"2024-11-20T05:00:00Z","v":1243730,"vw":187.584055},{"c":191.71,"h":192.25,"l":188.53,"n":27521,"o":190.99,"t":"2024-11-21T05:00:00Z","v":1285796,"vw":190.85381},{"c":191.62,"h":193.21,"l":187.51,"n":30286,"o":192.7,"t":"2024-11-22T05:00:00Z","v":1588832,"vw":190.290005},{"c":190.98,"h":193.42,"l":188.66,"n":32927,"o":191.91,"t":"2024-11-25T05:00:00Z","v":1633816,"vw":190.828284},{"c":192.95,"h":193.17,"l":189.72,"n":23798,"o":191.66,"t":"2024-11-26T05:00:00Z","v":947432,"vw":191.991904},{"c":191.31,"h":193.25,"l":190.415,"n":18678,"o":193.14,"t":"2024-11-27T05:00:00Z","v":784654,"vw":191.422803},{"c":191.09,"h":192.95,"l":190.245,"n":12331,"o":192.23,"t":"2024-11-29T05:00:00Z","v":576680,"vw":191.144157},{"c":185.68,"h":193.41,"l":185.54,"n":34654,"o":191.65,"t":"2024-12-02T05:00:00Z","v":1538333,"vw":188.359197},{"c":186.89,"h":189.737,"l":185.61,"n":25699,"o":187.39,"t":"2024-12-03T05:00:00Z","v":1412927,"vw":187.003878},{"c":185.97,"h":189.03,"l":184.52,"n":26010,"o":186.38,"t":"2024-12-04T05:00:00Z","v":1328566,"vw":185.956984},{"c":186.9,"h":187.85,"l":185,"n":23669,"o":186.61,"t":"2024-12-05T05:00:00Z","v":1208854,"vw":186.670122},{"c":186.96,"h":187.29,"l":184.22,"n":24353,"o":186.78,"t":"2024-12-06T05:00:00Z","v":964798,"vw":186.438784},{"c":180.17,"h":188.25,"l":178.3,"n":32614,"o":186.96,"t":"2024-12-09T05:00:00Z","v":1619554,"vw":180.834829},{"c":176,"h":180.18,"l":175.71,"n":33144,"o":179.56,"t":"2024-12-10T05:00:00Z","v":1554491,"vw":177.281987},{"c":180.78,"h":181.14,"l":177.16,"n":26771,"o":178,"t":"2024-12-11T05:00:00Z","v":1112052,"vw":179.76826},{"c":180.31,"h":182.53,"l":179.17,"n":20674,"o":181.18,"t":"2024-12-12T05:00:00Z","v":719896,"vw":180.301079},{"c":179.49,"h":181.245,"l":177.55,"n":20683,"o":181,"t":"2024-12-13T05:00:00Z","v":797154,"vw":178.955066},{"c":180.2,"h":181.71,"l":179.21,"n":20178,"o":179.49,"t":"2024-12-16T05:00:00Z","v":769540,"vw":180.568004},{"c":178.9,"h":179.03,"l":174.32,"n":28700,"o":178.28,"t":"2024-12-17T05:00:00Z","v":1129381,"vw":177.481176},{"c":173.79,"h":179.56,"l":172.33,"n":25625,"o":179.56,"t":"2024-12-18T05:00:00Z","v":948211,"vw":175.359746},{"c":173.79,"h":178.65,"l":173.63,"n":23520,"o":177.18,"t":"2024-12-19T05:00:00Z","v":906691,"vw":175.271623},{"c":175.92,"h":177.9899,"l":171.09,"n":33200,"o":171.562,"t":"2024-12-20T05:00:00Z","v":2864423,"vw":175.849403},{"c":177.6,"h":179.72,"l":175.885,"n":23011,"o":177.73,"t":"2024-12-23T05:00:00Z","v":999338,"vw":177.571221},{"c":180.5,"h":181.28,"l":177.89,"n":10849,"o":177.96,"t":"2024-12-24T05:00:00Z","v":320803,"vw":180.142799},{"c":181.11,"h":181.6601,"l":179.8,"n":16390,"o":180.5,"t":"2024-12-26T05:00:00Z","v":420128,"vw":181.025488},{"c":179,"h":181.11,"l":178.01,"n":14467,"o":179.28,"t":"2024-12-27T05:00:00Z","v":491183,"vw":179.07202},{"c":178.95,"h":179.78,"l":176.62,"n":18197,"o":177.46,"t":"2024-12-30T05:00:00Z","v":650724,"vw":178.684853},{"c":176.67,"h":179.61,"l":176.2,"n":19861,"o":179.61,"t":"2024-12-31T05:00:00Z","v":745522,"vw":177.005465},{"c":182.5,"h":183.29,"l":173.59,"n":30152,"o":177.58,"t":"2025-01-02T05:00:00Z","v":1254086,"vw":180.641925},{"c":183.72,"h":186.12,"l":181.8,"n":27356,"o":183,"t":"2025-01-03T05:00:00Z","v":1073226,"vw":183.6421},{"c":190.07,"h":190.12,"l":185.015,"n":30976,"o":186.08,"t":"2025-01-06T05:00:00Z","v":1092897,"vw":188.645237},{"c":191.17,"h":193.41,"l":184.69,"n":37100,"o":191.7,"t":"2025-01-07T05:00:00Z","v":1760456,"vw":189.686843},{"c":190.89,"h":191.82,"l":188.7,"n":23825,"o":190.87,"t":"2025-01-08T05:00:00Z","v":939476,"vw":190.412946},{"c":185.21,"h":189.51,"l":181.55,"n":29444,"o":189.39,"t":"2025-01-10T05:00:00Z","v":1323247,"vw":184.398361},{"c":183.26,"h":185.23,"l":181.13,"n":23997,"o":183.13,"t":"2025-01-13T05:00:00Z","v":1326417,"vw":183.536419},{"c":182.64,"h":185.5,"l":180.57,"n":23673,"o":184.415,"t":"2025-01-14T05:00:00Z","v":900452,"vw":182.709954},{"c":185.85,"h":187.3798,"l":184.62,"n":28898,"o":185.77,"t":"2025-01-15T05:00:00Z","v":1206148,"vw":185.865692},{"c":188.16,"h":190.2472,"l":186.06,"n":25136,"o":186.09,"t":"2025-01-16T05:00:00Z","v":1037252,"vw":188.352407},{"c":190.09,"h":191.31,"l":187.47,"n":28466,"o":189,"t":"2025-01-17T05:00:00Z","v":1258332,"vw":190.08694},{"c":192.83,"h":194.87,"l":190.66,"n":47316,"o":192.635,"t":"2025-01-21T05:00:00Z","v":1982434,"vw":192.392802},{"c":209.78,"h":211.1372,"l":202.43,"n":66374,"o":207,"t":"2025-01-22T05:00:00Z","v":2947060,"vw":208.041132},{"c":208.55,"h":212.84,"l":203.99,"n":46592,"o":210,"t":"2025-01-23T05:00:00Z","v":2291776,"vw":207.482677},{"c":218.99,"h":220.66,"l":208.89,"n":56095,"o":209,"t":"2025-01-24T05:00:00Z","v":3138777,"vw":218.415938},{"c":203.87,"h":214,"l":201.21,"n":52452,"o":212.7,"t":"2025-01-27T05:00:00Z","v":2428812,"vw":205.379815},{"c":207.75,"h":208.62,"l":204,"n":37267,"o":205.58,"t":"2025-01-28T05:00:00Z","v":1860810,"vw":207.072028},{"c":211.25,"h":212.1,"l":206.7,"n":30638,"o":207.51,"t":"2025-01-29T05:00:00Z","v":1628271,"vw":210.07532},{"c":219.17,"h":221.09,"l":212.92,"n":42613,"o":212.92,"t":"2025-01-30T05:00:00Z","v":2620827,"vw":218.220529},{"c":217.44,"h":220.25,"l":215.5,"n":31983,"o":220.2,"t":"2025-01-31T05:00:00Z","v":1807713,"vw":218.360367},{"c":223.48,"h":224.955,"l":209.875,"n":44239,"o":210.43,"t":"2025-02-03T05:00:00Z","v":2268377,"vw":221.469281},{"c":221.48,"h":224.3999,"l":220.2164,"n":32835,"o":223.52,"t":"2025-02-04T05:00:00Z","v":1653280,"vw":222.059592},{"c":233.45,"h":234.65,"l":222.2,"n":49455,"o":223.48,"t":"2025-02-05T05:00:00Z","v":2821517,"vw":230.821802},{"c":228.23,"h":235.295,"l":226.35,"n":41687,"o":234.98,"t":"2025-02-06T05:00:00Z","v":1747737,"vw":228.888513},{"c":231.14,"h":231.97,"l":227.985,"n":35085,"o":229.15,"t":"2025-02-07T05:00:00Z","v":1999720,"vw":230.324997},{"c":226.19,"h":232.61,"l":224.72,"n":37728,"o":231.84,"t":"2025-02-10T05:00:00Z","v":1738832,"vw":227.313905},{"c":221.47,"h":226.19,"l":219,"n":33334,"o":226.19,"t":"2025-02-11T05:00:00Z","v":1434698,"vw":221.114109},{"c":230.2,"h":230.47,"l":221.24,"n":39768,"o":222.69,"t":"2025-02-12T05:00:00Z","v":1808149,"vw":228.234379},{"c":234.85,"h":235.86,"l":228.34,"n":36488,"o":231.87,"t":"2025-02-13T05:00:00Z","v":1921590,"vw":232.556824},{"c":234.12,"h":236.53,"l":228.42,"n":33942,"o":234.24,"t":"2025-02-14T05:00:00Z","v":1673424,"vw":234.376663},{"c":235.53,"h":236.4999,"l":231.9,"n":28795,"o":235.88,"t":"2025-02-18T05:00:00Z","v":1174415,"vw":234.453689},{"c":232.65,"h":236.4999,"l":230.0378,"n":31018,"o":235.5,"t":"2025-02-19T05:00:00Z","v":1394040,"vw":232.583409},{"c":226,"h":232.195,"l":220.8,"n":52334,"o":232.195,"t":"2025-02-20T05:00:00Z","v":2346248,"vw":224.78503},{"c":218.73,"h":227.945,"l":217.29,"n":43437,"o":227.49,"t":"2025-02-21T05:00:00Z","v":2102946,"vw":220.521653},{"c":214.61,"h":222.09,"l":210.73,"n":49215,"o":219.33,"t":"2025-02-24T05:00:00Z","v":2299106,"vw":214.945943},{"c":200.94,"h":213.99,"l":198.89,"n":62205,"o":213.36,"t":"2025-02-25T05:00:00Z","v":2838440,"vw":202.469021},{"c":206.66,"h":209.87,"l":202.593,"n":44250,"o":203.67,"t":"2025-02-26T05:00:00Z","v":1701073,"vw":206.855518},{"c":203.5,"h":211.16,"l":202.755,"n":29258,"o":210.095,"t":"2025-02-27T05:00:00Z","v":1319019,"vw":205.895594},{"c":204.4,"h":206.96,"l":201.41,"n":47971,"o":202.51,"t":"2025-02-28T05:00:00Z","v":7795038,"vw":204.391465},{"c":201.53,"h":211.63,"l":200.67,"n":40850,"o":209.15,"t":"2025-03-03T05:00:00Z","v":1788946,"vw":205.580709},{"c":196.03,"h":199.9333,"l":186,"n":58715,"o":196.29,"t":"2025-03-04T05:00:00Z","v":2981868,"vw":193.165076},{"c":196.69,"h":197.77,"l":193.26,"n":33367,"o":195.71,"t":"2025-03-05T05:00:00Z","v":2046444,"vw":196.299649},{"c":189.7,"h":194.56,"l":185.22,"n":53635,"o":192.655,"t":"2025-03-06T05:00:00Z","v":2985087,"vw":189.957453},{"c":192.17,"h":192.44,"l":182.3063,"n":53343,"o":188.01,"t":"2025-03-07T05:00:00Z","v":3299066,"vw":188.540566},{"c":167.16,"h":185,"l":165.4,"n":88696,"o":184.25,"t":"2025-03-10T04:00:00Z","v":4932441,"vw":170.331853},{"c":170.34,"h":173.618,"l":166.69,"n":47287,"o":169.365,"t":"2025-03-11T04:00:00Z","v":2756064,"vw":170.081965},{"c":171.14,"h":177.45,"l":170.35,"n":45500,"o":176.92,"t":"2025-03-12T04:00:00Z","v":2733120,"vw":172.883179},{"c":161.03,"h":171.595,"l":159.04,"n":59177,"o":171.595,"t":"2025-03-13T04:00:00Z","v":3464880,"vw":162.388565},{"c":168.11,"h":169.42,"l":163.5,"n":41585,"o":165.22,"t":"2025-03-14T04:00:00Z","v":2229523,"vw":167.432376},{"c":174.4,"h":175.71,"l":167.77,"n":39520,"o":167.77,"t":"2025-03-17T04:00:00Z","v":1868543,"vw":173.175394},{"c":172.69,"h":173.58,"l":169.22,"n":31237,"o":171.51,"t":"2025-03-18T04:00:00Z","v":1550388,"vw":171.9528},{"c":178.15,"h":180.94,"l":171.2175,"n":34357,"o":173.04,"t":"2025-03-19T04:00:00Z","v":1628819,"vw":177.740737},{"c":175.86,"h":178,"l":174.475,"n":30766,"o":175.39,"t":"2025-03-20T04:00:00Z","v":1829207,"vw":176.052999},{"c":173.36,"h":173.89,"l":170.4451,"n":42954,"o":173.13,"t":"2025-03-21T04:00:00Z","v":3574655,"vw":173.034368},{"c":179.94,"h":181.89,"l":177.1122,"n":36037,"o":178.24,"t":"2025-03-24T04:00:00Z","v":1801206,"vw":179.960071},{"c":179.4,"h":183.73,"l":178,"n":33814,"o":181.35,"t":"2025-03-25T04:00:00Z","v":2051145,"vw":179.620782},{"c":173.94,"h":179.775,"l":173.23,"n":32254,"o":179.59,"t":"2025-03-26T04:00:00Z","v":2052674,"vw":174.784704},{"c":169,"h":173,"l":166.38,"n":52967,"o":172.51,"t":"2025-03-27T04:00:00Z","v":3305084,"vw":168.960841},{"c":164.72,"h":169.02,"l":162.48,"n":36293,"o":166.41,"t":"2025-03-28T04:00:00Z","v":2373092,"vw":164.69329},{"c":165.59,"h":166.64,"l":157.21,"n":30421,"o":159.29,"t":"2025-03-31T04:00:00Z","v":1762423,"vw":163.989304},{"c":173.08,"h":173.43,"l":163.27,"n":43384,"o":165.4,"t":"2025-04-01T04:00:00Z","v":2213205,"vw":170.328031},{"c":174.31,"h":177.58,"l":168.94,"n":27739,"o":170.39,"t":"2025-04-02T04:00:00Z","v":1376704,"vw":174.747857},{"c":159.48,"h":165.115,"l":158.838,"n":42819,"o":161.34,"t":"2025-04-03T04:00:00Z","v":2138147,"vw":161.204485},{"c":146.08,"h":152.3,"l":141.445,"n":62330,"o":151.47,"t":"2025-04-04T04:00:00Z","v":2977260,"vw":146.569082},{"c":144.29,"h":150.69,"l":131.28,"n":67713,"o":137.1,"t":"2025-04-07T04:00:00Z","v":4721430,"vw":141.887151},{"c":147.02,"h":155.1399,"l":144.1,"n":58231,"o":153.57,"t":"2025-04-08T04:00:00Z","v":3202728,"vw":149.553973},{"c":170.72,"h":173.13,"l":144.9,"n":70430,"o":145.845,"t":"2025-04-09T04:00:00Z","v":4719664,"vw":162.133056},{"c":164.31,"h":171.21,"l":160.1,"n":61832,"o":163.77,"t":"2025-04-10T04:00:00Z","v":3323554,"vw":165.564258},{"c":171.35,"h":172.56,"l":163.05,"n":44672,"o":164.31,"t":"2025-04-11T04:00:00Z","v":2479339,"vw":169.2805},{"c":172.99,"h":177.19,"l":170.915,"n":33476,"o":176.94,"t":"2025-04-14T04:00:00Z","v":1684038,"vw":173.877328},{"c":173.43,"h":177.3,"l":173.25,"n":43946,"o":173.25,"t":"2025-04-15T04:00:00Z","v":2501404,"vw":174.958425},{"c":157.9,"h":163.2899,"l":153.2,"n":117608,"o":159.4,"t":"2025-04-16T04:00:00Z","v":7121290,"vw":156.722534},{"c":159.52,"h":161.7,"l":156.52,"n":44874,"o":159,"t":"2025-04-17T04:00:00Z","v":2280807,"vw":159.429883},{"c":153.51,"h":157.8,"l":152.3901,"n":32990,"o":157.25,"t":"2025-04-21T04:00:00Z","v":1578543,"vw":154.016988},{"c":157.48,"h":159.6,"l":154.11,"n":34045,"o":154.93,"t":"2025-04-22T04:00:00Z","v":1848715,"vw":157.74768},{"c":161.71,"h":169.11,"l":160.75,"n":39311,"o":165.26,"t":"2025-04-23T04:00:00Z","v":1891007,"vw":164.836504},{"c":169.05,"h":169.93,"l":162.3,"n":30650,"o":162.5,"t":"2025-04-24T04:00:00Z","v":1301626,"vw":168.105345},{"c":169.28,"h":170.4,"l":167.5,"n":26954,"o":168.52,"t":"2025-04-25T04:00:00Z","v":1007416,"vw":169.288464},{"c":169.35,"h":172.995,"l":167.05,"n":25926,"o":170.94,"t":"2025-04-28T04:00:00Z","v":1165904,"vw":169.39139},{"c":171.78,"h":172.74,"l":167.58,"n":25051,"o":168.1,"t":"2025-04-29T04:00:00Z","v":989174,"vw":171.036444},{"c":171.85,"h":172.22,"l":165.71,"n":25929,"o":166.76,"t":"2025-04-30T04:00:00Z","v":1193491,"vw":170.10626},{"c":174.34,"h":177.085,"l":172.4,"n":34108,"o":172.75,"t":"2025-05-01T04:00:00Z","v":2001811,"vw":175.060592},{"c":181.55,"h":182.455,"l":177.22,"n":32713,"o":178.26,"t":"2025-05-02T04:00:00Z","v":1443495,"vw":180.680225},{"c":179.54,"h":182.26,"l":177.892,"n":24104,"o":179.39,"t":"2025-05-05T04:00:00Z","v":1005492,"vw":180.211815},{"c":178.32,"h":179.39,"l":175.11,"n":26329,"o":176.21,"t":"2025-05-06T04:00:00Z","v":1054534,"vw":177.746268},{"c":179.79,"h":181.38,"l":177.78,"n":26834,"o":178,"t":"2025-05-07T04:00:00Z","v":1408496,"vw":179.776754},{"c":184.49,"h":186.95,"l":182.75,"n":29668,"o":184.59,"t":"2025-05-08T04:00:00Z","v":1318236,"vw":184.899594},{"c":185.6,"h":186.97,"l":184.39,"n":17711,"o":184.69,"t":"2025-05-09T04:00:00Z","v":743084,"vw":185.520644},{"c":197.24,"h":197.5,"l":192.9,"n":43897,"o":195.82,"t":"2025-05-12T04:00:00Z","v":1828195,"vw":195.948358},{"c":202.78,"h":205.22,"l":197.45,"n":35925,"o":197.9,"t":"2025-05-13T04:00:00Z","v":1376620,"vw":203.249561},{"c":203.5,"h":205.49,"l":201.7702,"n":27865,"o":203.04,"t":"2025-05-14T04:00:00Z","v":1081556,"vw":203.139822},{"c":206.99,"h":207.145,"l":201.445,"n":28419,"o":202.12,"t":"2025-05-15T04:00:00Z","v":1054761,"vw":204.933353},{"c":209.15,"h":210.455,"l":206.9,"n":30251,"o":206.9,"t":"2025-05-16T04:00:00Z","v":1159930,"vw":209.064912},{"c":208,"h":209.26,"l":203.12,"n":28004,"o":204.64,"t":"2025-05-19T04:00:00Z","v":1449527,"vw":208.027838},{"c":210.34,"h":210.45,"l":207.29,"n":22056,"o":207.79,"t":"2025-05-20T04:00:00Z","v":861665,"vw":209.398612},{"c":205.27,"h":210.23,"l":204.16,"n":25618,"o":207.98,"t":"2025-05-21T04:00:00Z","v":1198185,"vw":206.348394},{"c":206.72,"h":208.5,"l":204.92,"n":19113,"o":206.13,"t":"2025-05-22T04:00:00Z","v":1156556,"vw":206.820923},{"c":206.61,"h":208.3,"l":200.4,"n":18873,"o":202.17,"t":"2025-05-23T04:00:00Z","v":968008,"vw":206.531696},{"c":212.53,"h":212.9,"l":207.36,"n":29605,"o":209.225,"t":"2025-05-27T04:00:00Z","v":1264488,"vw":211.621155},{"c":210.81,"h":213.5,"l":210.595,"n":20880,"o":212.53,"t":"2025-05-28T04:00:00Z","v":686618,"vw":211.28332},{"c":209.3,"h":214.14,"l":207.78,"n":26291,"o":213.76,"t":"2025-05-29T04:00:00Z","v":965749,"vw":209.65355},{"c":209.68,"h":210.215,"l":204.54,"n":26888,"o":207.85,"t":"2025-05-30T04:00:00Z","v":1878175,"vw":208.683555},{"c":208.2,"h":210.8,"l":204,"n":33306,"o":208.95,"t":"2025-06-02T04:00:00Z","v":1195205,"vw":207.135021},{"c":207.91,"h":209.34,"l":204.89,"n":31914,"o":207.67,"t":"2025-06-03T04:00:00Z","v":1241629,"vw":207.749034},{"c":206.03,"h":209.6457,"l":206.01,"n":28943,"o":208.03,"t":"2025-06-04T04:00:00Z","v":1140302,"vw":206.993871},{"c":206.82,"h":208.64,"l":204.2,"n":26539,"o":206.25,"t":"2025-06-05T04:00:00Z","v":1258887,"vw":206.712625},{"c":211.83,"h":213.91,"l":208.71,"n":39300,"o":210.6,"t":"2025-06-06T04:00:00Z","v":1630867,"vw":211.901349},{"c":204.67,"h":209.25,"l":196.6,"n":47177,"o":209.25,"t":"2025-06-09T04:00:00Z","v":2011909,"vw":203.384249},{"c":205.05,"h":206.48,"l":200.54,"n":27953,"o":203.6,"t":"2025-06-10T04:00:00Z","v":1209302,"vw":203.955107},{"c":204.51,"h":206.98,"l":202.42,"n":29131,"o":205.28,"t":"2025-06-11T04:00:00Z","v":1055283,"vw":204.869221},{"c":204.98,"h":205.5,"l":200.71,"n":21216,"o":201.7,"t":"2025-06-12T04:00:00Z","v":726661,"vw":204.028725},{"c":202.16,"h":204.77,"l":200.74,"n":24549,"o":204.67,"t":"2025-06-13T04:00:00Z","v":851490,"vw":202.57592},{"c":209.66,"h":210.98,"l":204.39,"n":30702,"o":204.66,"t":"2025-06-16T04:00:00Z","v":1000139,"vw":209.517497},{"c":208.17,"h":210.8719,"l":206.62,"n":23280,"o":208.07,"t":"2025-06-17T04:00:00Z","v":920942,"vw":208.686534},{"c":52.6,"h":52.85,"l":51.7,"n":58831,"o":52.088,"t":"2025-06-18T04:00:00Z","v":4461773,"vw":52.419508},{"c":51.34,"h":53.3,"l":51.2,"n":59225,"o":52.66,"t":"2025-06-20T04:00:00Z","v":6912756,"vw":51.726116},{"c":50.53,"h":51.73,"l":49.3,"n":63292,"o":51.23,"t":"2025-06-23T04:00:00Z","v":5656180,"vw":50.482975},{"c":51.64,"h":51.865,"l":50.825,"n":45325,"o":51.58,"t":"2025-06-24T04:00:00Z","v":3353823,"vw":51.526585},{"c":52.26,"h":53.15,"l":51.83,"n":52295,"o":52.32,"t":"2025-06-25T04:00:00Z","v":4457372,"vw":52.27345},{"c":53.41,"h":53.9499,"l":51.95,"n":69107,"o":52.39,"t":"2025-06-26T04:00:00Z","v":5889318,"vw":53.17579},{"c":53.96,"h":54.6,"l":52.96,"n":68805,"o":53.855,"t":"2025-06-27T04:00:00Z","v":11180321,"vw":53.898725},{"c":55.41,"h":55.62,"l":54.3022,"n":61847,"o":55.175,"t":"2025-06-30T04:00:00Z","v":5775524,"vw":55.132292},{"c":56.32,"h":56.615,"l":53.14,"n":90617,"o":55.565,"t":"2025-07-01T04:00:00Z","v":8968700,"vw":55.526804},{"c":58.22,"h":58.285,"l":56.5,"n":78969,"o":56.961,"t":"2025-07-02T04:00:00Z","v":6904936,"vw":57.784788},{"c":57.98,"h":58.4799,"l":57.29,"n":48501,"o":58.405,"t":"2025-07-03T04:00:00Z","v":4499773,"vw":57.880722},{"c":57.78,"h":58.7,"l":57.45,"n":56092,"o":58.11,"t":"2025-07-07T04:00:00Z","v":4166124,"vw":57.993197},{"c":56.62,"h":58.3843,"l":56.33,"n":59009,"o":58.255,"t":"2025-07-08T04:00:00Z","v":4832662,"vw":56.932118},{"c":57.84,"h":58.74,"l":56.93,"n":59462,"o":56.95,"t":"2025-07-09T04:00:00Z","v":5163490,"vw":58.016001},{"c":58.92,"h":59.21,"l":57.62,"n":53307,"o":58.26,"t":"2025-07-10T04:00:00Z","v":3709582,"vw":58.719085},{"c":58.6,"h":59.62,"l":58.38,"n":59309,"o":58.69,"t":"2025-07-11T04:00:00Z","v":4434708,"vw":59.038344},{"c":59.6,"h":59.74,"l":58.695,"n":57967,"o":59.28,"t":"2025-07-14T04:00:00Z","v":4432867,"vw":59.376546},{"c":59.63,"h":60.35,"l":58.5,"n":74690,"o":59.31,"t":"2025-07-15T04:00:00Z","v":6061147,"vw":59.575429},{"c":59.45,"h":60.3799,"l":58.18,"n":87143,"o":60.03,"t":"2025-07-16T04:00:00Z","v":5991647,"vw":59.232535},{"c":59.43,"h":60.37,"l":58.8,"n":93616,"o":59.26,"t":"2025-07-17T04:00:00Z","v":8101573,"vw":59.626583},{"c":64.05,"h":65.738,"l":62.53,"n":167360,"o":63.805,"t":"2025-07-18T04:00:00Z","v":15013915,"vw":63.866688},{"c":62,"h":63.33,"l":61.71,"n":98615,"o":62.8,"t":"2025-07-21T04:00:00Z","v":7994601,"vw":62.256638},{"c":62.25,"h":62.47,"l":59.63,"n":83924,"o":61.8,"t":"2025-07-22T04:00:00Z","v":7216917,"vw":61.693734},{"c":63.32,"h":63.34,"l":62.27,"n":53775,"o":62.59,"t":"2025-07-23T04:00:00Z","v":4678512,"vw":62.947948},{"c":64.7,"h":64.79,"l":63.24,"n":71501,"o":63.45,"t":"2025-07-24T04:00:00Z","v":6355910,"vw":64.210107},{"c":65.5,"h":65.96,"l":64.36,"n":60738,"o":64.96,"t":"2025-07-25T04:00:00Z","v":5152419,"vw":65.464396},{"c":65.39,"h":66.61,"l":65.15,"n":46615,"o":66.31,"t":"2025-07-28T04:00:00Z","v":3616004,"vw":65.701979},{"c":65.2,"h":66.09,"l":64.95,"n":57419,"o":65.68,"t":"2025-07-29T04:00:00Z","v":4651670,"vw":65.400346},{"c":66.22,"h":66.82,"l":65.25,"n":48604,"o":65.57,"t":"2025-07-30T04:00:00Z","v":3832681,"vw":66.209525},{"c":65.56,"h":66.76,"l":65.47,"n":53580,"o":66.575,"t":"2025-07-31T04:00:00Z","v":4059115,"vw":65.961772},{"c":63.61,"h":66.18,"l":62.22,"n":98485,"o":63.705,"t":"2025-08-01T04:00:00Z","v":7976403,"vw":64.122619},{"c":64.9,"h":64.94,"l":63.77,"n":41299,"o":64.332,"t":"2025-08-04T04:00:00Z","v":3006674,"vw":64.622251},{"c":63.71,"h":65.5,"l":63.21,"n":49906,"o":65.03,"t":"2025-08-05T04:00:00Z","v":4161395,"vw":63.821101},{"c":63.82,"h":64.35,"l":63.07,"n":40701,"o":63.64,"t":"2025-08-06T04:00:00Z","v":2898452,"vw":63.614125},{"c":64.25,"h":64.5,"l":63.24,"n":46557,"o":64.295,"t":"2025-08-07T04:00:00Z","v":3357899,"vw":64.072513},{"c":65.91,"h":66.06,"l":64.4501,"n":52251,"o":64.69,"t":"2025-08-08T04:00:00Z","v":3529074,"vw":65.695063},{"c":66.18,"h":66.63,"l":65.41,"n":40999,"o":66.61,"t":"2025-08-11T04:00:00Z","v":2661080,"vw":66.138605},{"c":67.63,"h":68.07,"l":66.7,"n":58752,"o":67.075,"t":"2025-08-12T04:00:00Z","v":3891964,"vw":67.518912},{"c":63.49,"h":67.865,"l":62.03,"n":121054,"o":67.8,"t":"2025-08-13T04:00:00Z","v":9351105,"vw":63.708205},{"c":63.92,"h":64.59,"l":62.8,"n":56489,"o":63.345,"t":"2025-08-14T04:00:00Z","v":3688243,"vw":63.980016},{"c":63.31,"h":64.2,"l":62.75,"n":39103,"o":63.802,"t":"2025-08-15T04:00:00Z","v":2786693,"vw":63.388112},{"c":63.64,"h":63.96,"l":62.73,"n":49271,"o":63.225,"t":"2025-08-18T04:00:00Z","v":3732296,"vw":63.540854},{"c":62.41,"h":63.97,"l":62.17,"n":59990,"o":63.78,"t":"2025-08-19T04:00:00Z","v":3855960,"vw":62.743803},{"c":62.455,"h":62.56,"l":60.06,"n":65858,"o":62.14,"t":"2025-08-20T04:00:00Z","v":5595523,"vw":61.703973},{"c":62.47,"h":62.795,"l":61.94,"n":37352,"o":62.38,"t":"2025-08-21T04:00:00Z","v":2660649,"vw":62.453574},{"c":62.4,"h":63.3847,"l":61.385,"n":63726,"o":62.6,"t":"2025-08-22T04:00:00Z","v":3867479,"vw":62.36746},{"c":62.76,"h":63.23,"l":62.15,"n":50561,"o":62.39,"t":"2025-08-25T04:00:00Z","v":5090177,"vw":62.802218},{"c":63.3,"h":64.5,"l":61.85,"n":116768,"o":64.5,"t":"2025-08-26T04:00:00Z","v":12322387,"vw":62.925511},{"c":61.79,"h":62.75,"l":61.16,"n":102438,"o":62.58,"t":"2025-08-27T04:00:00Z","v":98998618,"vw":61.794029},{"c":62.78,"h":62.96,"l":62.01,"n":82861,"o":62.475,"t":"2025-08-28T04:00:00Z","v":8206988,"vw":62.594918},{"c":62.24,"h":62.81,"l":61.64,"n":60319,"o":62.475,"t":"2025-08-29T04:00:00Z","v":6081037,"vw":62.095856},{"c":63.9,"h":63.91,"l":60.79,"n":86376,"o":61.3,"t":"2025-09-02T04:00:00Z","v":7413915,"vw":62.696836},{"c":63.95,"h":64.27,"l":63.165,"n":68427,"o":63.95,"t":"2025-09-03T04:00:00Z","v":5778607,"vw":63.736297},{"c":64.28,"h":64.77,"l":63.865,"n":65798,"o":64.1,"t":"2025-09-04T04:00:00Z","v":5551766,"vw":64.293705},{"c":60.16,"h":64.22,"l":59.9401,"n":124300,"o":64.1,"t":"2025-09-05T04:00:00Z","v":11590654,"vw":60.992085},{"c":61.11,"h":61.67,"l":60.78,"n":61246,"o":60.83,"t":"2025-09-08T04:00:00Z","v":5544945,"vw":61.141238},{"c":62.21,"h":62.44,"l":60.66,"n":57408,"o":60.86,"t":"2025-09-09T04:00:00Z","v":4619691,"vw":61.957206},{"c":62.51,"h":62.945,"l":62,"n":54311,"o":62.425,"t":"2025-09-10T04:00:00Z","v":3824740,"vw":62.512942},{"c":63.34,"h":63.79,"l":62.28,"n":57039,"o":62.53,"t":"2025-09-11T04:00:00Z","v":3944542,"vw":63.192924},{"c":63.7,"h":64.43,"l":63.03,"n":48974,"o":63.3,"t":"2025-09-12T04:00:00Z","v":3396667,"vw":63.953129},{"c":62.25,"h":64.325,"l":62.21,"n":59232,"o":63.82,"t":"2025-09-15T04:00:00Z","v":4073841,"vw":62.916438},{"c":62.48,"h":62.72,"l":61.56,"n":54939,"o":62.25,"t":"2025-09-16T04:00:00Z","v":4099064,"vw":62.348852},{"c":62.34,"h":63.09,"l":61.2635,"n":71754,"o":62.56,"t":"2025-09-17T04:00:00Z","v":5261736,"vw":62.269482},{"c":64.92,"h":65.54,"l":62.61,"n":75503,"o":62.7,"t":"2025-09-18T04:00:00Z","v":6262027,"vw":64.764051},{"c":65.03,"h":65.47,"l":64.15,"n":53128,"o":65.4445,"t":"2025-09-19T04:00:00Z","v":8102893,"vw":64.927372},{"c":64.22,"h":64.76,"l":63.48,"n":56743,"o":64.185,"t":"2025-09-22T04:00:00Z","v":4776981,"vw":64.090512},{"c":65.49,"h":66.105,"l":64.105,"n":61470,"o":64.3,"t":"2025-09-23T04:00:00Z","v":5352894,"vw":65.405095},{"c":64.46,"h":66.35,"l":64.25,"n":46151,"o":66.12,"t":"2025-09-24T04:00:00Z","v":3783313,"vw":64.725037},{"c":64.97,"h":65.5,"l":62.86,"n":46708,"o":63.51,"t":"2025-09-25T04:00:00Z","v":3126836,"vw":64.749335},{"c":66.12,"h":66.32,"l":65.095,"n":54874,"o":65.58,"t":"2025-09-26T04:00:00Z","v":3881106,"vw":65.89905},{"c":68.8,"h":68.83,"l":66.62,"n":74760,"o":66.8,"t":"2025-09-29T04:00:00Z","v":5912472,"vw":68.134474},{"c":68.81,"h":70.27,"l":67.87,"n":71656,"o":68.7,"t":"2025-09-30T04:00:00Z","v":4919990,"vw":68.851367},{"c":68.78,"h":70.49,"l":67.05,"n":101737,"o":67.86,"t":"2025-10-01T04:00:00Z","v":7265501,"vw":69.220617},{"c":70.95,"h":71.629,"l":69.19,"n":73055,"o":69.48,"t":"2025-10-02T04:00:00Z","v":5379174,"vw":70.950995},{"c":70.36,"h":71.7789,"l":69.54,"n":53920,"o":71.77,"t":"2025-10-03T04:00:00Z","v":3740628,"vw":70.653133},{"c":69.61,"h":71.44,"l":69.52,"n":53251,"o":70.97,"t":"2025-10-06T04:00:00Z","v":3723393,"vw":70.078222},{"c":69.35,"h":70.41,"l":68.564,"n":52992,"o":70.13,"t":"2025-10-07T04:00:00Z","v":3242142,"vw":69.392033},{"c":72.05,"h":72.3,"l":69.35,"n":64973,"o":70,"t":"2025-10-08T04:00:00Z","v":4341019,"vw":71.439851},{"c":72.62,"h":72.715,"l":71.45,"n":47951,"o":71.64,"t":"2025-10-09T04:00:00Z","v":3013922,"vw":72.189846},{"c":69.01,"h":73.35,"l":68.8001,"n":77593,"o":72.485,"t":"2025-10-10T04:00:00Z","v":5043711,"vw":70.096048},{"c":70.52,"h":70.94,"l":69.76,"n":46139,"o":70.78,"t":"2025-10-13T04:00:00Z","v":2899171,"vw":70.354416},{"c":69.36,"h":71.14,"l":68.11,"n":66111,"o":69.32,"t":"2025-10-14T04:00:00Z","v":4746691,"vw":69.906248},{"c":69.77,"h":70.96,"l":68.79,"n":65584,"o":70.625,"t":"2025-10-15T04:00:00Z","v":4912471,"vw":69.571332},{"c":68.52,"h":71.09,"l":67.88,"n":112136,"o":70.81,"t":"2025-10-16T04:00:00Z","v":10050052,"vw":69.0342},{"c":66.23,"h":69.02,"l":65.21,"n":104582,"o":66.69,"t":"2025-10-17T04:00:00Z","v":9231441,"vw":66.943762},{"c":66.94,"h":68.33,"l":66.035,"n":70168,"o":67.38,"t":"2025-10-20T04:00:00Z","v":5249739,"vw":66.949617},{"c":66.27,"h":67.59,"l":65.8782,"n":51668,"o":66.745,"t":"2025-10-21T04:00:00Z","v":3765423,"vw":66.314234},{"c":64.77,"h":66.95,"l":64.15,"n":71203,"o":66.56,"t":"2025-10-22T04:00:00Z","v":5747020,"vw":64.902147},{"c":67.17,"h":67.96,"l":65.01,"n":81140,"o":65.025,"t":"2025-10-23T04:00:00Z","v":8459324,"vw":66.780119},{"c":68.75,"h":69.49,"l":67.78,"n":55556,"o":68.155,"t":"2025-10-24T04:00:00Z","v":4238485,"vw":68.741602},{"c":69.49,"h":70.26,"l":69.15,"n":45217,"o":69.935,"t":"2025-10-27T04:00:00Z","v":3154471,"vw":69.57387},{"c":68.65,"h":70,"l":68.57,"n":42271,"o":70,"t":"2025-10-28T04:00:00Z","v":2595277,"vw":69.012666},{"c":69.19,"h":69.63,"l":68.14,"n":44981,"o":68.71,"t":"2025-10-29T04:00:00Z","v":2903432,"vw":69.086395},{"c":68.51,"h":70.56,"l":68.32,"n":49343,"o":68.66,"t":"2025-10-30T04:00:00Z","v":3071242,"vw":69.315081},{"c":70.36,"h":70.9,"l":68.28,"n":55456,"o":69.03,"t":"2025-10-31T04:00:00Z","v":3834474,"vw":70.08911},{"c":73.08,"h":73.27,"l":70.16,"n":89510,"o":70.89,"t":"2025-11-03T05:00:00Z","v":6430480,"vw":72.281723},{"c":70.69,"h":72.0899,"l":69.3,"n":65344,"o":70.91,"t":"2025-11-04T05:00:00Z","v":4801672,"vw":70.842172},{"c":71.62,"h":72.191,"l":70.05,"n":46106,"o":71.195,"t":"2025-11-05T05:00:00Z","v":2768995,"vw":71.398726},{"c":69.86,"h":71.23,"l":68.72,"n":50679,"o":71.045,"t":"2025-11-06T05:00:00Z","v":3574641,"vw":69.786666},{"c":70.54,"h":70.85,"l":67.6,"n":61720,"o":69.01,"t":"2025-11-07T05:00:00Z","v":4294893,"vw":69.397024},{"c":71.13,"h":72.3,"l":70.382,"n":49164,"o":71.835,"t":"2025-11-10T05:00:00Z","v":3255200,"vw":71.136749},{"c":70.87,"h":71.485,"l":70.49,"n":44500,"o":70.49,"t":"2025-11-11T05:00:00Z","v":2780397,"vw":70.931729},{"c":72.7,"h":72.98,"l":71,"n":63126,"o":71.39,"t":"2025-11-12T05:00:00Z","v":4300154,"vw":72.427521},{"c":67.04,"h":72.52,"l":66.74,"n":89311,"o":72.52,"t":"2025-11-13T05:00:00Z","v":6274122,"vw":68.245387},{"c":66.03,"h":67.23,"l":64.42,"n":75356,"o":65.41,"t":"2025-11-14T05:00:00Z","v":5337077,"vw":66.32775},{"c":63.41,"h":66.48,"l":62.96,"n":73988,"o":65.76,"t":"2025-11-17T05:00:00Z","v":4917977,"vw":64.130284},{"c":63.27,"h":64.26,"l":62.09,"n":59968,"o":62.72,"t":"2025-11-18T05:00:00Z","v":4146723,"vw":63.239897},{"c":64.56,"h":64.955,"l":63.4306,"n":46871,"o":63.52,"t":"2025-11-19T05:00:00Z","v":3073596,"vw":64.315409},{"c":61.56,"h":67.33,"l":61.274,"n":66005,"o":66.25,"t":"2025-11-20T05:00:00Z","v":5978585,"vw":63.288072},{"c":61.05,"h":61.75,"l":58.95,"n":79260,"o":61.54,"t":"2025-11-21T05:00:00Z","v":6901340,"vw":60.796258},{"c":62.43,"h":62.71,"l":61.16,"n":55297,"o":61.515,"t":"2025-11-24T05:00:00Z","v":4423022,"vw":62.360733},{"c":63.17,"h":63.46,"l":61.03,"n":44432,"o":62.34,"t":"2025-11-25T05:00:00Z","v":3034867,"vw":62.890706},{"c":64.19,"h":64.69,"l":63.47,"n":52491,"o":63.91,"t":"2025-11-26T05:00:00Z","v":3547740,"vw":64.168707},{"c":65.02,"h":65.275,"l":64.41,"n":26702,"o":65,"t":"2025-11-28T05:00:00Z","v":2725018,"vw":64.978116},{"c":63.54,"h":65.33,"l":62.15,"n":71381,"o":64.225,"t":"2025-12-01T05:00:00Z","v":5982491,"vw":63.540128},{"c":63.59,"h":64.3,"l":63.15,"n":53204,"o":64.23,"t":"2025-12-02T05:00:00Z","v":5651020,"vw":63.700492},{"c":64.96,"h":65.09,"l":63.59,"n":40686,"o":63.77,"t":"2025-12-03T05:00:00Z","v":2400133,"vw":64.703527},{"c":65.95,"h":66.19,"l":64.83,"n":47733,"o":64.99,"t":"2025-12-04T05:00:00Z","v":3100450,"vw":65.811604},{"c":64.5,"h":66.045,"l":64.4,"n":48859,"o":65.75,"t":"2025-12-05T05:00:00Z","v":3154754,"vw":64.939686},{"c":65.81,"h":65.87,"l":64.2,"n":42297,"o":64.65,"t":"2025-12-08T05:00:00Z","v":2583488,"vw":65.468257},{"c":65.56,"h":66.245,"l":65.24,"n":47976,"o":65.48,"t":"2025-12-09T05:00:00Z","v":3147535,"vw":65.746036},{"c":66.67,"h":67.13,"l":65.38,"n":47228,"o":65.75,"t":"2025-12-10T05:00:00Z","v":3101640,"vw":66.424659},{"c":66.06,"h":66.615,"l":64.8,"n":53196,"o":66.14,"t":"2025-12-11T05:00:00Z","v":4002288,"vw":65.894578},{"c":64.15,"h":66,"l":62.575,"n":78024,"o":66,"t":"2025-12-12T05:00:00Z","v":5181267,"vw":64.048118},{"c":62.87,"h":64.55,"l":62.66,"n":64451,"o":64.54,"t":"2025-12-15T05:00:00Z","v":4701353,"vw":63.168987},{"c":63.06,"h":63.3,"l":62.31,"n":50328,"o":62.87,"t":"2025-12-16T05:00:00Z","v":3552375,"vw":62.938495},{"c":62.45,"h":64.695,"l":62.1,"n":53086,"o":63.5,"t":"2025-12-17T05:00:00Z","v":3907330,"vw":63.022418},{"c":62.94,"h":64,"l":62.55,"n":53436,"o":63.69,"t":"2025-12-18T05:00:00Z","v":3709531,"vw":63.054568},{"c":64.26,"h":64.72,"l":63.25,"n":44044,"o":63.25,"t":"2025-12-19T05:00:00Z","v":4757916,"vw":64.188331},{"c":65.795,"h":65.92,"l":64.4,"n":44218,"o":65.27,"t":"2025-12-22T05:00:00Z","v":3119351,"vw":65.484898},{"c":65.96,"h":66.335,"l":65.455,"n":44687,"o":65.8,"t":"2025-12-23T05:00:00Z","v":3085404,"vw":65.854752},{"c":65.98,"h":66.13,"l":65.47,"n":20413,"o":65.84,"t":"2025-12-24T05:00:00Z","v":1344516,"vw":65.855267},{"c":66.16,"h":66.2406,"l":65.7,"n":38913,"o":65.98,"t":"2025-12-26T05:00:00Z","v":1918291,"vw":66.065793},{"c":65.35,"h":65.8,"l":64.9001,"n":41698,"o":65.7,"t":"2025-12-29T05:00:00Z","v":2442198,"vw":65.369571},{"c":65,"h":66.4,"l":64.88,"n":35920,"o":65.65,"t":"2025-12-30T05:00:00Z","v":2106679,"vw":65.349953},{"c":64.31,"h":65.19,"l":64.24,"n":38107,"o":65.04,"t":"2025-12-31T05:00:00Z","v":2300802,"vw":64.504233},{"c":67.23,"h":67.56,"l":65.05,"n":68852,"o":65.41,"t":"2026-01-02T05:00:00Z","v":4881971,"vw":66.662191},{"c":71.57,"h":71.69,"l":67.85,"n":80528,"o":67.95,"t":"2026-01-05T05:00:00Z","v":5281170,"vw":70.879671},{"c":72.88,"h":72.96,"l":71.27,"n":69537,"o":71.94,"t":"2026-01-06T05:00:00Z","v":4603824,"vw":72.469119},{"c":71.34,"h":72.72,"l":71.24,"n":55771,"o":72.34,"t":"2026-01-07T05:00:00Z","v":4163222,"vw":71.663606},{"c":70.16,"h":71.54,"l":69.54,"n":48833,"o":71.33,"t":"2026-01-08T05:00:00Z","v":4124133,"vw":70.088461},{"c":70.47,"h":71.26,"l":69.98,"n":46810,"o":70.8,"t":"2026-01-09T05:00:00Z","v":3796852,"vw":70.496216},{"c":70.79,"h":71.44,"l":70.1,"n":41996,"o":70.38,"t":"2026-01-12T05:00:00Z","v":2831605,"vw":70.814878},{"c":70.59,"h":71.59,"l":69.965,"n":47603,"o":71,"t":"2026-01-13T05:00:00Z","v":3637595,"vw":70.52449},{"c":71.35,"h":71.4,"l":69.33,"n":62310,"o":70.38,"t":"2026-01-14T05:00:00Z","v":5180461,"vw":70.720204},{"c":73.68,"h":75.64,"l":71.9,"n":86984,"o":71.9,"t":"2026-01-15T05:00:00Z","v":6760350,"vw":74.308224},{"c":73.36,"h":74.0722,"l":72.0601,"n":52088,"o":74.05,"t":"2026-01-16T05:00:00Z","v":4127413,"vw":73.391163},{"c":71.51,"h":73.03,"l":70.79,"n":113393,"o":72,"t":"2026-01-20T05:00:00Z","v":9304913,"vw":71.599831},{"c":75.8,"h":76.97,"l":70.89,"n":118156,"o":72,"t":"2026-01-21T05:00:00Z","v":10541607,"vw":75.331738},{"c":77.21,"h":77.768,"l":76.28,"n":69045,"o":77.12,"t":"2026-01-22T05:00:00Z","v":5989541,"vw":76.90775},{"c":77.58,"h":78.56,"l":76.905,"n":92990,"o":76.905,"t":"2026-01-23T05:00:00Z","v":8053385,"vw":77.729046},{"c":75.35,"h":78.8,"l":75.29,"n":75330,"o":77.365,"t":"2026-01-26T05:00:00Z","v":6292831,"vw":76.255986},{"c":75.48,"h":76.01,"l":74.5112,"n":52125,"o":75.42,"t":"2026-01-27T05:00:00Z","v":4948766,"vw":75.340882},{"c":75.45,"h":76.38,"l":74.7,"n":44844,"o":75.93,"t":"2026-01-28T05:00:00Z","v":4695702,"vw":75.309886},{"c":75.66,"h":77.545,"l":73.5301,"n":54911,"o":76.44,"t":"2026-01-29T05:00:00Z","v":3984831,"vw":75.327463},{"c":74.88,"h":76.09,"l":74.49,"n":47318,"o":75.045,"t":"2026-01-30T05:00:00Z","v":3412786,"vw":75.041115},{"c":75.27,"h":77.975,"l":73.1,"n":88904,"o":74.69,"t":"2026-02-02T05:00:00Z","v":6897631,"vw":75.934131},{"c":74.93,"h":76.709,"l":73.8,"n":81805,"o":76.52,"t":"2026-02-03T05:00:00Z","v":5481805,"vw":75.121905},{"c":73.44,"h":75.05,"l":71.71,"n":101152,"o":74.95,"t":"2026-02-04T05:00:00Z","v":8126622,"vw":73.272831},{"c":69.49,"h":72.33,"l":69.0089,"n":103867,"o":71.605,"t":"2026-02-05T05:00:00Z","v":8775657,"vw":70.193304},{"c":74.59,"h":74.86,"l":71,"n":65210,"o":71.89,"t":"2026-02-06T05:00:00Z","v":4891423,"vw":73.75349},{"c":78.42,"h":78.62,"l":74.35,"n":55807,"o":74.72,"t":"2026-02-09T05:00:00Z","v":3909319,"vw":77.717132},{"c":77.2,"h":79.18,"l":76.06,"n":73450,"o":77.88,"t":"2026-02-10T05:00:00Z","v":5564584,"vw":77.275652},{"c":76.35,"h":77.85,"l":74.8,"n":53239,"o":77.63,"t":"2026-02-11T05:00:00Z","v":3569172,"vw":76.102711},{"c":73.06,"h":77.67,"l":72.24,"n":79692,"o":76.66,"t":"2026-02-12T05:00:00Z","v":6887577,"vw":73.928881},{"c":74.75,"h":75.26,"l":71.51,"n":57306,"o":73,"t":"2026-02-13T05:00:00Z","v":4385419,"vw":74.393871},{"c":73.29,"h":74.15,"l":71.55,"n":68235,"o":73.845,"t":"2026-02-17T05:00:00Z","v":5587525,"vw":73.0308},{"c":74.9,"h":75.49,"l":73.29,"n":47318,"o":73.47,"t":"2026-02-18T05:00:00Z","v":4592219,"vw":75.027086},{"c":73.99,"h":74.23,"l":72.8104,"n":35282,"o":73.94,"t":"2026-02-19T05:00:00Z","v":2459499,"vw":73.692311},{"c":74.395,"h":74.75,"l":73.16,"n":35478,"o":73.64,"t":"2026-02-20T05:00:00Z","v":2767002,"vw":74.15965},{"c":71.54,"h":74.635,"l":70.6517,"n":48766,"o":73.935,"t":"2026-02-23T05:00:00Z","v":3814766,"vw":71.749044},{"c":71.92,"h":72.78,"l":70.15,"n":50111,"o":71.05,"t":"2026-02-24T05:00:00Z","v":3447433,"vw":71.856963},{"c":73.65,"h":73.75,"l":72.4,"n":44581,"o":73.11,"t":"2026-02-25T05:00:00Z","v":2899301,"vw":73.256503},{"c":74.56,"h":74.59,"l":72.325,"n":51195,"o":73.675,"t":"2026-02-26T05:00:00Z","v":3706186,"vw":73.885736},{"c":71.19,"h":73.05,"l":69.65,"n":77239,"o":72.66,"t":"2026-02-27T05:00:00Z","v":6182758,"vw":70.918689},{"c":71.67,"h":73.38,"l":68.57,"n":79123,"o":69.222,"t":"2026-03-02T05:00:00Z","v":5364438,"vw":71.998835},{"c":69.4,"h":70.38,"l":67.525,"n":89327,"o":68.97,"t":"2026-03-03T05:00:00Z","v":6825046,"vw":69.181384},{"c":69.15,"h":71.07,"l":68.44,"n":72813,"o":70.6,"t":"2026-03-04T05:00:00Z","v":4587971,"vw":69.267045},{"c":68.05,"h":69.39,"l":66.68,"n":63662,"o":68.47,"t":"2026-03-05T05:00:00Z","v":4683283,"vw":67.861239},{"c":66.7,"h":67.42,"l":65.27,"n":65818,"o":66.3,"t":"2026-03-06T05:00:00Z","v":5378985,"vw":66.696184},{"c":67.49,"h":67.5,"l":63.485,"n":73038,"o":65.34,"t":"2026-03-09T04:00:00Z","v":4969980,"vw":65.623212},{"c":68.5,"h":69.985,"l":66.68,"n":69019,"o":67.68,"t":"2026-03-10T04:00:00Z","v":4929016,"vw":68.698007},{"c":68.39,"h":69.035,"l":67.04,"n":51981,"o":68.225,"t":"2026-03-11T04:00:00Z","v":3179639,"vw":68.190286},{"c":66.92,"h":67.29,"l":65.89,"n":52393,"o":66.81,"t":"2026-03-12T04:00:00Z","v":3988636,"vw":66.754639},{"c":66.19,"h":68.165,"l":65.87,"n":56434,"o":67.24,"t":"2026-03-13T04:00:00Z","v":3384815,"vw":66.506469},{"c":68.28,"h":69.305,"l":67.07,"n":62586,"o":67.25,"t":"2026-03-16T04:00:00Z","v":4185835,"vw":68.331542},{"c":68.63,"h":69.93,"l":68.315,"n":50928,"o":68.91,"t":"2026-03-17T04:00:00Z","v":2742636,"vw":68.808349},{"c":68.45,"h":69.4899,"l":68.24,"n":43758,"o":68.5,"t":"2026-03-18T04:00:00Z","v":4465042,"vw":68.657741},{"c":67.69,"h":68.2,"l":66.92,"n":60298,"o":67.48,"t":"2026-03-19T04:00:00Z","v":5189965,"vw":67.613052},{"c":65.47,"h":67.92,"l":65,"n":63425,"o":67.68,"t":"2026-03-20T04:00:00Z","v":8997707,"vw":65.764883},{"c":67.84,"h":69.315,"l":66.81,"n":69749,"o":67.3,"t":"2026-03-23T04:00:00Z","v":7274768,"vw":68.00908},{"c":66.12,"h":67.62,"l":64.49,"n":93171,"o":66.902,"t":"2026-03-24T04:00:00Z","v":7817058,"vw":66.167882},{"c":68.68,"h":69.82,"l":66.94,"n":73833,"o":67.15,"t":"2026-03-25T04:00:00Z","v":5457441,"vw":68.892145},{"c":66.2,"h":68.8,"l":65.69,"n":52753,"o":68.085,"t":"2026-03-26T04:00:00Z","v":3518961,"vw":66.577139},{"c":64.2,"h":66.15,"l":64.04,"n":58778,"o":65.5,"t":"2026-03-27T04:00:00Z","v":3882690,"vw":64.865548},{"c":63.69,"h":65.25,"l":63.022,"n":64497,"o":64.7,"t":"2026-03-30T04:00:00Z","v":4263785,"vw":63.76165},{"c":67.07,"h":67.37,"l":64.3,"n":64209,"o":64.795,"t":"2026-03-31T04:00:00Z","v":4619387,"vw":66.278302},{"c":67.91,"h":70,"l":67.79,"n":81869,"o":68.38,"t":"2026-04-01T04:00:00Z","v":5917956,"vw":68.51107},{"c":67.74,"h":68.88,"l":65.4,"n":53405,"o":66.125,"t":"2026-04-02T04:00:00Z","v":3054400,"vw":67.551317},{"c":68.62,"h":68.85,"l":67.75,"n":38933,"o":68.085,"t":"2026-04-06T04:00:00Z","v":2541018,"vw":68.431919},{"c":68.11,"h":68.3,"l":66.72,"n":50388,"o":68.055,"t":"2026-04-07T04:00:00Z","v":3579765,"vw":67.694013},{"c":72.31,"h":73.48,"l":71.15,"n":73724,"o":72.638,"t":"2026-04-08T04:00:00Z","v":5096704,"vw":72.249333},{"c":71.93,"h":73.09,"l":71.54,"n":63274,"o":71.755,"t":"2026-04-09T04:00:00Z","v":4769274,"vw":72.138174},{"c":71.21,"h":72.275,"l":70.12,"n":58705,"o":72.14,"t":"2026-04-10T04:00:00Z","v":3699008,"vw":70.926399},{"c":74.55,"h":74.73,"l":70.51,"n":67160,"o":70.51,"t":"2026-04-13T04:00:00Z","v":4787874,"vw":73.737498},{"c":77.1,"h":77.245,"l":74.35,"n":76014,"o":75.998,"t":"2026-04-14T04:00:00Z","v":5622561,"vw":76.539134},{"c":79.69,"h":79.805,"l":78.02,"n":76168,"o":78.39,"t":"2026-04-15T04:00:00Z","v":5020051,"vw":79.249097},{"c":79.375,"h":80.6931,"l":78.289,"n":63063,"o":80.2,"t":"2026-04-16T04:00:00Z","v":4544869,"vw":79.17076},{"c":81.71,"h":82.88,"l":80.87,"n":72850,"o":81.45,"t":"2026-04-17T04:00:00Z","v":5488883,"vw":81.805808},{"c":81.25,"h":81.97,"l":80.805,"n":60091,"o":81.2,"t":"2026-04-20T04:00:00Z","v":3619178,"vw":81.258271},{"c":79.62,"h":82.41,"l":79.21,"n":74170,"o":81.34,"t":"2026-04-21T04:00:00Z","v":6402546,"vw":80.406638},{"c":78.11,"h":79.425,"l":76.7,"n":107959,"o":78.06,"t":"2026-04-22T04:00:00Z","v":7751435,"vw":78.039376},{"c":75.9,"h":78.28,"l":74.62,"n":68218,"o":77.33,"t":"2026-04-23T04:00:00Z","v":4287265,"vw":76.22503},{"c":76.62,"h":76.83,"l":75.32,"n":54853,"o":76.83,"t":"2026-04-24T04:00:00Z","v":2920585,"vw":76.287866},{"c":77.59,"h":78.22,"l":76.445,"n":55253,"o":76.545,"t":"2026-04-27T04:00:00Z","v":3599828,"vw":77.359181},{"c":77.49,"h":77.92,"l":76.34,"n":51957,"o":76.91,"t":"2026-04-28T04:00:00Z","v":3839589,"vw":77.237638},{"c":77.05,"h":77.44,"l":75.68,"n":74467,"o":77,"t":"2026-04-29T04:00:00Z","v":5307536,"vw":76.596895},{"c":79.5,"h":80,"l":76.5,"n":63020,"o":76.875,"t":"2026-04-30T04:00:00Z","v":5489519,"vw":79.181295},{"c":80.46,"h":81.07,"l":78.92,"n":68045,"o":79.75,"t":"2026-05-01T04:00:00Z","v":4059296,"vw":80.442525},{"c":81.72,"h":82.24,"l":80.455,"n":57041,"o":80.99,"t":"2026-05-04T04:00:00Z","v":3413894,"vw":81.508271},{"c":83.91,"h":84.625,"l":82.46,"n":76393,"o":82.57,"t":"2026-05-05T04:00:00Z","v":4762519,"vw":84.001967},{"c":87.04,"h":87.34,"l":85.37,"n":66971,"o":85.37,"t":"2026-05-06T04:00:00Z","v":3943868,"vw":86.697786},{"c":83.71,"h":87.3743,"l":83.53,"n":82436,"o":86.87,"t":"2026-05-07T04:00:00Z","v":5151020,"vw":84.608479},{"c":84.42,"h":85.2,"l":83.5,"n":63839,"o":84.58,"t":"2026-05-08T04:00:00Z","v":3595774,"vw":84.279448},{"c":84.91,"h":85.799,"l":83.38,"n":54157,"o":84.28,"t":"2026-05-11T04:00:00Z","v":3102001,"vw":85.020839},{"c":84.59,"h":84.69,"l":82.68,"n":72035,"o":84.22,"t":"2026-05-12T04:00:00Z","v":5248532,"vw":83.849791},{"c":85.12,"h":86.03,"l":83.1,"n":54931,"o":83.88,"t":"2026-05-13T04:00:00Z","v":3144440,"vw":85.036817},{"c":88.28,"h":88.44,"l":85.31,"n":65684,"o":85.37,"t":"2026-05-14T04:00:00Z","v":3729503,"vw":87.706778},{"c":87,"h":87.81,"l":85.985,"n":67924,"o":87.07,"t":"2026-05-15T04:00:00Z","v":3908649,"vw":87.106452},{"c":86.12,"h":87.99,"l":85.1,"n":55718,"o":86.75,"t":"2026-05-18T04:00:00Z","v":4262455,"vw":86.189386},{"c":83.45,"h":84.87,"l":82.8,"n":79136,"o":84.655,"t":"2026-05-19T04:00:00Z","v":7139866,"vw":83.660568},{"c":83.79,"h":85.43,"l":83.205,"n":80096,"o":84,"t":"2026-05-20T04:00:00Z","v":6230562,"vw":84.234739},{"c":83.83,"h":84.53,"l":82.75,"n":64342,"o":83.17,"t":"2026-05-21T04:00:00Z","v":4839428,"vw":83.609356},{"c":81.35,"h":84.86,"l":81.1,"n":120892,"o":84.152,"t":"2026-05-22T04:00:00Z","v":8388318,"vw":82.359255},{"c":82.89,"h":84.29,"l":82.265,"n":67735,"o":82.36,"t":"2026-05-26T04:00:00Z","v":4282648,"vw":82.968031},{"c":80.95,"h":82.635,"l":79.7204,"n":88411,"o":82.635,"t":"2026-05-27T04:00:00Z","v":6131023,"vw":80.843362},{"c":83.11,"h":83.44,"l":79.12,"n":107658,"o":80.52,"t":"2026-05-28T04:00:00Z","v":9787160,"vw":82.085343},{"c":86.97,"h":87.18,"l":82.75,"n":87243,"o":83.2,"t":"2026-05-29T04:00:00Z","v":7290663,"vw":86.345772},{"c":88.69,"h":91.02,"l":85.02,"n":95582,"o":86.1,"t":"2026-06-01T04:00:00Z","v":6863516,"vw":88.763147},{"c":88.72,"h":90.5,"l":88.37,"n":72403,"o":88.95,"t":"2026-06-02T04:00:00Z","v":6538549,"vw":89.298493},{"c":87.15,"h":89.025,"l":86.91,"n":84456,"o":88.065,"t":"2026-06-03T04:00:00Z","v":5420686,"vw":87.525866},{"c":87.06,"h":87.43,"l":83.11,"n":93879,"o":86.112,"t":"2026-06-04T04:00:00Z","v":7080058,"vw":85.568623},{"c":84.4,"h":86.225,"l":83.4,"n":63407,"o":86.15,"t":"2026-06-05T04:00:00Z","v":4275501,"vw":84.286664},{"c":87.35,"h":87.83,"l":85.235,"n":73674,"o":85.775,"t":"2026-06-08T04:00:00Z","v":4690186,"vw":87.208609},{"c":86.33,"h":88.53,"l":83.1201,"n":67193,"o":88.335,"t":"2026-06-09T04:00:00Z","v":4425316,"vw":86.092969},{"c":85.42,"h":88.295,"l":84.65,"n":67239,"o":85.28,"t":"2026-06-10T04:00:00Z","v":4260289,"vw":86.116454},{"c":88.83,"h":88.9,"l":85.07,"n":61090,"o":86.592,"t":"2026-06-11T04:00:00Z","v":3698091,"vw":87.879214},{"c":90.81,"h":93.1,"l":89.95,"n":75473,"o":90.45,"t":"2026-06-12T04:00:00Z","v":4183390,"vw":91.441909},{"c":92.76,"h":94.73,"l":92.62,"n":66714,"o":94.68,"t":"2026-06-15T04:00:00Z","v":3531079,"vw":93.450729},{"c":93.1,"h":94.05,"l":92.01,"n":56987,"o":93.01,"t":"2026-06-16T04:00:00Z","v":3990461,"vw":93.10628},{"c":95.09,"h":96.745,"l":93.41,"n":70852,"o":93.52,"t":"2026-06-17T04:00:00Z","v":5281044,"vw":95.217096},{"c":96,"h":97.81,"l":95.3,"n":65206,"o":96.8,"t":"2026-06-18T04:00:00Z","v":7511917,"vw":96.21284},{"c":96.82,"h":97.84,"l":96.04,"n":53771,"o":96.79,"t":"2026-06-22T04:00:00Z","v":4203725,"vw":96.822485},{"c":94.7,"h":96.59,"l":92.33,"n":73421,"o":92.7,"t":"2026-06-23T04:00:00Z","v":6269867,"vw":95.004919},{"c":92.79,"h":95.26,"l":92.16,"n":63238,"o":93.7,"t":"2026-06-24T04:00:00Z","v":3519323,"vw":93.352906},{"c":92.16,"h":95.28,"l":91.79,"n":56490,"o":94.45,"t":"2026-06-25T04:00:00Z","v":3087098,"vw":92.979561},{"c":89.82,"h":91.73,"l":89.56,"n":66008,"o":91.445,"t":"2026-06-26T04:00:00Z","v":5910647,"vw":90.031541},{"c":88.2,"h":90.51,"l":87.67,"n":72153,"o":90.34,"t":"2026-06-29T04:00:00Z","v":4775106,"vw":88.329919},{"c":87.04,"h":90.115,"l":86.66,"n":76278,"o":88,"t":"2026-06-30T04:00:00Z","v":5511810,"vw":88.030402},{"c":93.25,"h":95.57,"l":87.57,"n":111678,"o":88.03,"t":"2026-07-01T04:00:00Z","v":7442526,"vw":92.495617},{"c":91.33,"h":96.71,"l":89.5125,"n":83134,"o":93.25,"t":"2026-07-02T04:00:00Z","v":6589910,"vw":91.840689},{"c":95.99,"h":96.09,"l":91.69,"n":69082,"o":91.99,"t":"2026-07-06T04:00:00Z","v":4532673,"vw":95.071869},{"c":94.57,"h":96.49,"l":91.82,"n":71604,"o":94.43,"t":"2026-07-07T04:00:00Z","v":4784156,"vw":94.241816},{"c":93.4,"h":94.11,"l":92.19,"n":55631,"o":92.79,"t":"2026-07-08T04:00:00Z","v":3444810,"vw":93.236064},{"c":95.28,"h":96.715,"l":93.925,"n":44382,"o":94.816,"t":"2026-07-09T04:00:00Z","v":2680367,"vw":95.561365},{"c":94.09,"h":97.3999,"l":93.59,"n":40395,"o":96.4,"t":"2026-07-10T04:00:00Z","v":2400425,"vw":94.494756},{"c":93.56,"h":94.8,"l":92.405,"n":57260,"o":93.21,"t":"2026-07-13T04:00:00Z","v":3391734,"vw":93.193161},{"c":95.61,"h":96.35,"l":94.15,"n":53910,"o":94.16,"t":"2026-07-14T04:00:00Z","v":3095284,"vw":95.378252},{"c":97.41,"h":97.765,"l":95.57,"n":60868,"o":96.89,"t":"2026-07-15T04:00:00Z","v":3486923,"vw":96.991988},{"c":92.21,"h":96.72,"l":91.58,"n":62630,"o":96.2,"t":"2026-07-16T04:00:00Z","v":3996932,"vw":92.837448},{"c":90.53,"h":92.03,"l":87.87,"n":72713,"o":89.6,"t":"2026-07-17T04:00:00Z","v":4448871,"vw":90.384011},{"c":91.68,"h":93.46,"l":91.31,"n":58599,"o":91.56,"t":"2026-07-20T04:00:00Z","v":3740277,"vw":92.227787},{"c":94.42,"h":95.55,"l":93.29,"n":78488,"o":93.49,"t":"2026-07-21T04:00:00Z","v":5120623,"vw":94.493072},{"c":93.5,"h":95.55,"l":92.18,"n":89697,"o":93.595,"t":"2026-07-22T04:00:00Z","v":5846849,"vw":93.503957},{"c":91.76,"h":91.865,"l":89.61,"n":65631,"o":90.76,"t":"2026-07-23T04:00:00Z","v":4396874,"vw":91.23353},{"c":91.74,"h":92.45,"l":89.5,"n":61091,"o":91.8,"t":"2026-07-24T04:00:00Z","v":3890145,"vw":91.285941},{"c":92.27,"h":94.2595,"l":89.69,"n":67541,"o":92.9,"t":"2026-07-27T04:00:00Z","v":4668067,"vw":91.635414},{"c":90.91,"h":91.2132,"l":88.33,"n":68442,"o":90.04,"t":"2026-07-28T04:00:00Z","v":4931110,"vw":90.085673},{"c":86.26,"h":90.46,"l":85.6,"n":101104,"o":89.89,"t":"2026-07-29T04:00:00Z","v":7228650,"vw":87.291931},{"c":90.48,"h":90.68,"l":86.82,"n":74768,"o":88.2,"t":"2026-07-30T04:00:00Z","v":5019749,"vw":89.642026},{"c":87.99,"h":91.8,"l":87.95,"n":73900,"o":91.8,"t":"2026-07-31T04:00:00Z","v":4372816,"vw":89.093101},{"c":87.75,"h":88.225,"l":85.9,"n":79556,"o":87.03,"t":"2026-08-03T04:00:00Z","v":5183856,"vw":87.527033},{"c":88.63,"h":89.475,"l":86.9196,"n":70407,"o":88.69,"t":"2026-08-04T04:00:00Z","v":4670545,"vw":88.529503},{"c":88.74,"h":90.915,"l":88.67,"n":63949,"o":89.59,"t":"2026-08-05T04:00:00Z","v":4891288,"vw":89.335311},{"c":86.02,"h":89.14,"l":85.69,"n":82281,"o":88.14,"t":"2026-08-06T04:00:00Z","v":7292764,"vw":86.678225},{"c":87.83,"h":87.97,"l":85.37,"n":76770,"o":86.57,"t":"2026-08-07T04:00:00Z","v":7784150,"vw":86.818829},{"c":90.66,"h":91.78,"l":88,"n":79454,"o":88,"t":"2026-08-10T04:00:00Z","v":5867695,"vw":90.499519},{"c":89.78,"h":91.65,"l":89.515,"n":48213,"o":91.12,"t":"2026-08-11T04:00:00Z","v":3472767,"vw":90.017008},{"c":91.66,"h":92.755,"l":90.84,"n":53333,"o":91.15,"t":"2026-08-12T04:00:00Z","v":3040269,"vw":91.861298},{"c":91.42,"h":92.72,"l":91.335,"n":46540,"o":92,"t":"2026-08-13T04:00:00Z","v":2580165,"vw":91.917843},{"c":92.06,"h":92.42,"l":90.12,"n":40240,"o":91.41,"t":"2026-08-14T04:00:00Z","v":2199814,"vw":91.85648},{"c":94.33,"h":94.6,"l":91.585,"n":71870,"o":92.225,"t":"2026-08-17T04:00:00Z","v":4633354,"vw":93.665245},{"c":90.56,"h":93.225,"l":90.42,"n":54401,"o":93,"t":"2026-08-18T04:00:00Z","v":2617419,"vw":90.897564},{"c":90.54,"h":91.43,"l":88.92,"n":50858,"o":90.99,"t":"2026-08-19T04:00:00Z","v":3224313,"vw":90.39342},{"c":89.85,"h":91.71,"l":89.665,"n":47944,"o":91.41,"t":"2026-08-20T04:00:00Z","v":3465326,"vw":90.325703},{"c":93.87,"h":94.22,"l":90.31,"n":52087,"o":90.795,"t":"2026-08-21T04:00:00Z","v":5762621,"vw":93.267312},{"c":93.05,"h":94.78,"l":92.49,"n":45821,"o":93.86,"t":"2026-08-24T04:00:00Z","v":4302241,"vw":93.250031},{"c":98.19,"h":98.75,"l":92.8,"n":69789,"o":93.545,"t":"2026-08-25T04:00:00Z","v":5223389,"vw":96.96344},{"c":97.02,"h":97.78,"l":94.81,"n":53911,"o":97.63,"t":"2026-08-26T04:00:00Z","v":3044411,"vw":96.678038},{"c":96.55,"h":97.335,"l":95.76,"n":46049,"o":96.88,"t":"2026-08-27T04:00:00Z","v":5156490,"vw":96.586673},{"c":95.84,"h":97.7199,"l":95.455,"n":37530,"o":96.61,"t":"2026-08-28T04:00:00Z","v":2237258,"vw":96.239394},{"c":97.29,"h":97.89,"l":94.43,"n":50038,"o":95.5,"t":"2026-08-31T04:00:00Z","v":3563427,"vw":96.621721},{"c":90.39,"h":94.9,"l":90.025,"n":82941,"o":94.625,"t":"2026-09-01T04:00:00Z","v":5142420,"vw":92.178446},{"c":89.12,"h":91.35,"l":88.53,"n":68388,"o":90,"t":"2026-09-02T04:00:00Z","v":4384180,"vw":89.396312},{"c":92.95,"h":93.27,"l":89.77,"n":62693,"o":89.83,"t":"2026-09-03T04:00:00Z","v":5292709,"vw":92.663621},{"c":92.62,"h":92.845,"l":91.14,"n":37953,"o":91.55,"t":"2026-09-04T04:00:00Z","v":2502368,"vw":92.36978},{"c":90.97,"h":93.29,"l":90.87,"n":43337,"o":91.76,"t":"2026-09-08T04:00:00Z","v":2186743,"vw":91.560539},{"c":90.28,"h":91.86,"l":90.25,"n":40048,"o":90.99,"t":"2026-09-09T04:00:00Z","v":2647863,"vw":90.635251},{"c":89.42,"h":90.235,"l":88.74,"n":38688,"o":89.06,"t":"2026-09-10T04:00:00Z","v":2875849,"vw":89.415734},{"c":91.37,"h":92.31,"l":89.45,"n":55019,"o":90.705,"t":"2026-09-11T04:00:00Z","v":3081013,"vw":91.342822},{"c":90.75,"h":90.935,"l":89.08,"n":57755,"o":90,"t":"2026-09-14T04:00:00Z","v":3829851,"vw":90.352396},{"c":88.8,"h":90.48,"l":87.5,"n":64557,"o":90.2,"t":"2026-09-15T04:00:00Z","v":4529959,"vw":88.51786},{"c":86.74,"h":89.09,"l":84.96,"n":58067,"o":88.99,"t":"2026-09-16T04:00:00Z","v":3808200,"vw":86.912443},{"c":88.38,"h":89.09,"l":87.625,"n":55397,"o":88.72,"t":"2026-09-17T04:00:00Z","v":4362605,"vw":88.441197},{"c":90.69,"h":91.06,"l":88.75,"n":53737,"o":89.91,"t":"2026-09-18T04:00:00Z","v":6228154,"vw":90.373308},{"c":93.21,"h":93.935,"l":91.58,"n":48901,"o":92.5,"t":"2026-09-21T04:00:00Z","v":3475039,"vw":93.171726},{"c":91.88,"h":93.2,"l":89.71,"n":64117,"o":92.85,"t":"2026-09-22T04:00:00Z","v":4059795,"vw":91.356587},{"c":91.56,"h":93.525,"l":90.922,"n":46311,"o":91.36,"t":"2026-09-23T04:00:00Z","v":3960978,"vw":92.161472},{"c":89.82,"h":91.185,"l":89.1,"n":60291,"o":90.53,"t":"2026-09-24T04:00:00Z","v":3977870,"vw":89.824292},{"c":89.24,"h":90.57,"l":88.53,"n":47418,"o":90,"t":"2026-09-25T04:00:00Z","v":2894343,"vw":89.51307},{"c":87.08,"h":88.5,"l":86.81,"n":60264,"o":87.802,"t":"2026-09-28T04:00:00Z","v":3831618,"vw":87.390547},{"c":86.18,"h":87.86,"l":85.8908,"n":48980,"o":87.86,"t":"2026-09-29T04:00:00Z","v":2833475,"vw":86.359187},{"c":85.42,"h":86.93,"l":85.39,"n":49289,"o":86.63,"t":"2026-09-30T04:00:00Z","v":4050981,"vw":85.831778},{"c":85.81,"h":87.25,"l":83.6,"n":78994,"o":85.42,"t":"2026-10-01T04:00:00Z","v":5718223,"vw":85.727637},{"c":88.3,"h":88.92,"l":86.55,"n":69064,"o":86.55,"t":"2026-10-02T04:00:00Z","v":4872774,"vw":88.275074},{"c":89.05,"h":89.56,"l":88.085,"n":51581,"o":88.87,"t":"2026-10-05T04:00:00Z","v":2936429,"vw":88.967669},{"c":90.58,"h":91.8472,"l":89.0601,"n":57438,"o":89.375,"t":"2026-10-06T04:00:00Z","v":3417164,"vw":90.884376},{"c":87.74,"h":89.11,"l":85.97,"n":61575,"o":88.7,"t":"2026-10-07T04:00:00Z","v":3649115,"vw":87.315088},{"c":86.47,"h":87.79,"l":86.28,"n":56977,"o":87.11,"t":"2026-10-08T04:00:00Z","v":2998635,"vw":86.790238},{"c":87.87,"h":88.28,"l":86.47,"n":44042,"o":87.05,"t":"2026-10-09T04:00:00Z","v":2425475,"vw":87.732259},{"c":87.89,"h":89.11,"l":87.715,"n":44553,"o":88.22,"t":"2026-10-12T04:00:00Z","v":3017995,"vw":88.336255},{"c":87.49,"h":88.02,"l":86.09,"n":44968,"o":87.7,"t":"2026-10-13T04:00:00Z","v":2889787,"vw":87.016888},{"c":84.14,"h":86.84,"l":83.62,"n":69478,"o":86.02,"t":"2026-10-14T04:00:00Z","v":4563271,"vw":84.412482},{"c":86.03,"h":86.22,"l":81.04,"n":93186,"o":82.75,"t":"2026-10-15T04:00:00Z","v":5848721,"vw":84.565363},{"c":82.69,"h":86.95,"l":82.25,"n":102559,"o":86.26,"t":"2026-10-16T04:00:00Z","v":7277310,"vw":83.75895},{"c":81.35,"h":83.36,"l":80.82,"n":70512,"o":82.83,"t":"2026-10-19T04:00:00Z","v":4680687,"vw":81.734718},{"c":82.91,"h":83.275,"l":80.5,"n":58008,"o":80.5,"t":"2026-10-20T04:00:00Z","v":3922823,"vw":82.660561},{"c":86.075,"h":86.18,"l":83.295,"n":36232,"o":84.43,"t":"2026-10-21T04:00:00Z","v":2028286,"vw":84.709021}],"volatilityBars":[{"c":87.5,"h":87.51,"l":87.5,"n":5,"o":87.51,"t":"2026-10-14T08:00:00Z","v":240,"vw":87.505},{"c":87.8,"h":87.8,"l":87.8,"n":1,"o":87.8,"t":"2026-10-14T08:15:00Z","v":300,"vw":87.8},{"c":87.55,"h":87.55,"l":87.55,"n":2,"o":87.55,"t":"2026-10-14T09:30:00Z","v":380,"vw":87.55},{"c":87.65,"h":87.65,"l":87.65,"n":20,"o":87.65,"t":"2026-10-14T11:00:00Z","v":274,"vw":87.65},{"c":87.57,"h":87.57,"l":87.57,"n":38,"o":87.57,"t":"2026-10-14T11:15:00Z","v":995,"vw":87.57},{"c":87.43,"h":87.43,"l":87.43,"n":3,"o":87.43,"t":"2026-10-14T11:30:00Z","v":200,"vw":87.43},{"c":86.375,"h":87.1,"l":86.375,"n":48,"o":87.1,"t":"2026-10-14T12:30:00Z","v":3529,"vw":86.735742},{"c":86.23,"h":86.84,"l":86.2,"n":51,"o":86.84,"t":"2026-10-14T12:45:00Z","v":1762,"vw":86.335714},{"c":86.07,"h":86.49,"l":86.07,"n":36,"o":86.3767,"t":"2026-10-14T13:00:00Z","v":2635,"vw":86.212481},{"c":86.0759,"h":86.25,"l":86,"n":126,"o":86.02,"t":"2026-10-14T13:15:00Z","v":4838,"vw":86.048004},{"c":86.72,"h":86.84,"l":85.6,"n":1771,"o":86.01,"t":"2026-10-14T13:30:00Z","v":97631,"vw":86.245157},{"c":86.33,"h":86.67,"l":86.21,"n":1544,"o":86.67,"t":"2026-10-14T13:45:00Z","v":66104,"vw":86.446012},{"c":85.755,"h":86.34,"l":85.69,"n":2280,"o":86.31,"t":"2026-10-14T14:00:00Z","v":88990,"vw":85.88239},{"c":85.595,"h":85.93,"l":85.51,"n":1637,"o":85.72,"t":"2026-10-14T14:15:00Z","v":64185,"vw":85.674847},{"c":85.64,"h":85.75,"l":85.45,"n":2667,"o":85.59,"t":"2026-10-14T14:30:00Z","v":125303,"vw":85.642153},{"c":85.41,"h":85.72,"l":85.26,"n":1970,"o":85.62,"t":"2026-10-14T14:45:00Z","v":85057,"vw":85.573116},{"c":84.95,"h":85.42,"l":84.81,"n":2887,"o":85.4134,"t":"2026-10-14T15:00:00Z","v":174278,"vw":85.079926},{"c":84.83,"h":85.125,"l":84.77,"n":2217,"o":84.94,"t":"2026-10-14T15:15:00Z","v":123489,"vw":84.953014},{"c":84.56,"h":84.96,"l":84.52,"n":2010,"o":84.82,"t":"2026-10-14T15:30:00Z","v":83488,"vw":84.726088},{"c":84.59,"h":84.615,"l":84.34,"n":2518,"o":84.545,"t":"2026-10-14T15:45:00Z","v":131662,"vw":84.493968},{"c":84.28,"h":84.73,"l":84.26,"n":2011,"o":84.59,"t":"2026-10-14T16:00:00Z","v":99891,"vw":84.560561},{"c":84.189,"h":84.28,"l":84.01,"n":2191,"o":84.26,"t":"2026-10-14T16:15:00Z","v":109855,"vw":84.166975},{"c":84.24,"h":84.37,"l":84.1,"n":1906,"o":84.17,"t":"2026-10-14T16:30:00Z","v":91313,"vw":84.216314},{"c":84.35,"h":84.37,"l":84.155,"n":1710,"o":84.245,"t":"2026-10-14T16:45:00Z","v":75771,"vw":84.250355},{"c":84.255,"h":84.44,"l":84.215,"n":1505,"o":84.33,"t":"2026-10-14T17:00:00Z","v":69693,"vw":84.319093},{"c":84.09,"h":84.33,"l":84.03,"n":1911,"o":84.23,"t":"2026-10-14T17:15:00Z","v":79234,"vw":84.1953},{"c":83.98,"h":84.13,"l":83.91,"n":1897,"o":84.07,"t":"2026-10-14T17:30:00Z","v":79759,"vw":84.040129},{"c":83.79,"h":84.005,"l":83.72,"n":2052,"o":83.99,"t":"2026-10-14T17:45:00Z","v":82998,"vw":83.850591},{"c":83.83,"h":83.87,"l":83.62,"n":2049,"o":83.76,"t":"2026-10-14T18:00:00Z","v":86466,"vw":83.696978},{"c":83.83,"h":84,"l":83.7,"n":2158,"o":83.8,"t":"2026-10-14T18:15:00Z","v":103450,"vw":83.859626},{"c":83.7595,"h":83.89,"l":83.67,"n":2325,"o":83.82,"t":"2026-10-14T18:30:00Z","v":117191,"vw":83.782028},{"c":84.005,"h":84.04,"l":83.69,"n":2388,"o":83.74,"t":"2026-10-14T18:45:00Z","v":103274,"vw":83.878339},{"c":84.39,"h":84.39,"l":83.89,"n":2963,"o":84,"t":"2026-10-14T19:00:00Z","v":153944,"vw":84.100212},{"c":84.29,"h":84.53,"l":84.245,"n":4221,"o":84.38,"t":"2026-10-14T19:15:00Z","v":268429,"vw":84.383756},{"c":84.24,"h":84.46,"l":84.17,"n":4224,"o":84.29,"t":"2026-10-14T19:30:00Z","v":269633,"vw":84.316393},{"c":84.17,"h":84.27,"l":83.92,"n":11413,"o":84.25,"t":"2026-10-14T19:45:00Z","v":801810,"vw":84.129036},{"c":84.64,"h":84.64,"l":84.14,"n":102,"o":84.14,"t":"2026-10-14T20:00:00Z","v":717787,"vw":84.140072},{"c":84.16,"h":84.27,"l":84.16,"n":15,"o":84.27,"t":"2026-10-14T20:30:00Z","v":2315,"vw":84.197826},{"c":84.3735,"h":84.3735,"l":84.3735,"n":2,"o":84.3735,"t":"2026-10-14T20:45:00Z","v":1878,"vw":84.3735},{"c":84.42,"h":84.42,"l":84.42,"n":1,"o":84.42,"t":"2026-10-14T21:00:00Z","v":100,"vw":84.42},{"c":84.24,"h":84.24,"l":84.24,"n":1,"o":84.24,"t":"2026-10-14T21:15:00Z","v":599,"vw":84.24},{"c":84.3,"h":84.4199,"l":84.29,"n":17,"o":84.29,"t":"2026-10-14T21:30:00Z","v":4709,"vw":84.366295},{"c":84.3,"h":84.31,"l":84.3,"n":4,"o":84.31,"t":"2026-10-14T22:00:00Z","v":410,"vw":84.30303},{"c":84.07,"h":84.3,"l":84.05,"n":80,"o":84.3,"t":"2026-10-14T22:15:00Z","v":4292,"vw":84.224327},{"c":84.2,"h":84.2,"l":84.01,"n":14,"o":84.01,"t":"2026-10-14T22:30:00Z","v":368,"vw":84.132143},{"c":84.1,"h":84.42,"l":84.1,"n":37,"o":84.42,"t":"2026-10-14T23:15:00Z","v":2194,"vw":84.183009},{"c":84.01,"h":84.42,"l":84.01,"n":9,"o":84.04,"t":"2026-10-14T23:30:00Z","v":922,"vw":84.184868},{"c":84.04,"h":84.18,"l":84.01,"n":12,"o":84.01,"t":"2026-10-14T23:45:00Z","v":665,"vw":84.042},{"c":84.46,"h":84.49,"l":83.23,"n":100,"o":83.23,"t":"2026-10-15T08:00:00Z","v":2812,"vw":84.336279},{"c":84.4,"h":84.5,"l":84.4,"n":12,"o":84.5,"t":"2026-10-15T08:15:00Z","v":1928,"vw":84.492265},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-15T08:45:00Z","v":1000,"vw":84},{"c":84.19,"h":84.4,"l":84.19,"n":5,"o":84.4,"t":"2026-10-15T09:30:00Z","v":227,"vw":84.295},{"c":84.9568,"h":84.9568,"l":84.9568,"n":1,"o":84.9568,"t":"2026-10-15T09:45:00Z","v":1000,"vw":84.9568},{"c":84,"h":84.25,"l":84,"n":23,"o":84.21,"t":"2026-10-15T10:30:00Z","v":1163,"vw":84.178433},{"c":84.36,"h":84.36,"l":84.01,"n":12,"o":84.01,"t":"2026-10-15T11:00:00Z","v":1477,"vw":84.330363},{"c":84.05,"h":84.29,"l":84,"n":21,"o":84.29,"t":"2026-10-15T11:15:00Z","v":3617,"vw":84.260059},{"c":83.9,"h":84.2,"l":83.88,"n":14,"o":84.2,"t":"2026-10-15T11:30:00Z","v":2343,"vw":83.967207},{"c":84,"h":84,"l":83.74,"n":17,"o":83.85,"t":"2026-10-15T12:30:00Z","v":1026,"vw":83.86},{"c":83.85,"h":83.85,"l":83.85,"n":1,"o":83.85,"t":"2026-10-15T12:45:00Z","v":125,"vw":83.85},{"c":83.1,"h":83.88,"l":83.1,"n":125,"o":83.88,"t":"2026-10-15T13:00:00Z","v":7391,"vw":83.395878},{"c":82.55,"h":83.33,"l":82.55,"n":129,"o":83.02,"t":"2026-10-15T13:15:00Z","v":3022,"vw":83.01143},{"c":82.58,"h":83.03,"l":81.83,"n":3898,"o":82.74,"t":"2026-10-15T13:30:00Z","v":288301,"vw":82.520849},{"c":81.27,"h":82.54,"l":81.04,"n":4085,"o":82.52,"t":"2026-10-15T13:45:00Z","v":228401,"vw":81.610427},{"c":82.06,"h":82.4547,"l":81.16,"n":3579,"o":81.26,"t":"2026-10-15T14:00:00Z","v":190861,"vw":81.940935},{"c":82.255,"h":82.52,"l":81.94,"n":2580,"o":82.11,"t":"2026-10-15T14:15:00Z","v":110267,"vw":82.281249},{"c":83.305,"h":83.35,"l":82.11,"n":2051,"o":82.24,"t":"2026-10-15T14:30:00Z","v":121475,"vw":82.734276},{"c":83.81,"h":83.9399,"l":83.095,"n":2305,"o":83.29,"t":"2026-10-15T14:45:00Z","v":108620,"vw":83.492609},{"c":83.82,"h":84.115,"l":83.615,"n":4290,"o":83.9,"t":"2026-10-15T15:00:00Z","v":273435,"vw":83.905328},{"c":83.465,"h":84.0913,"l":83.38,"n":2734,"o":83.9,"t":"2026-10-15T15:15:00Z","v":166908,"vw":83.866709},{"c":83.795,"h":83.96,"l":83.36,"n":2553,"o":83.52,"t":"2026-10-15T15:30:00Z","v":155352,"vw":83.767206},{"c":84.09,"h":84.25,"l":83.74,"n":2973,"o":83.75,"t":"2026-10-15T15:45:00Z","v":204508,"vw":84.012404},{"c":83.99,"h":84.32,"l":83.926876,"n":2024,"o":84.08,"t":"2026-10-15T16:00:00Z","v":118159,"vw":84.091507},{"c":83.85,"h":84.05,"l":83.655,"n":2344,"o":84.05,"t":"2026-10-15T16:15:00Z","v":113394,"vw":83.838164},{"c":84.09,"h":84.09,"l":83.71,"n":2041,"o":83.82,"t":"2026-10-15T16:30:00Z","v":108643,"vw":83.908686},{"c":84.2,"h":84.33,"l":83.985,"n":3320,"o":84.12,"t":"2026-10-15T16:45:00Z","v":190903,"vw":84.137686},{"c":84.3951,"h":84.4009,"l":84.05,"n":2892,"o":84.2,"t":"2026-10-15T17:00:00Z","v":177220,"vw":84.170452},{"c":84.32,"h":84.69,"l":84.32,"n":1952,"o":84.37,"t":"2026-10-15T17:15:00Z","v":93494,"vw":84.540915},{"c":84.64,"h":84.6601,"l":84.06,"n":2974,"o":84.3,"t":"2026-10-15T17:30:00Z","v":161873,"vw":84.345031},{"c":84.665,"h":84.99,"l":84.63,"n":3111,"o":84.669,"t":"2026-10-15T17:45:00Z","v":157492,"vw":84.796364},{"c":84.54,"h":84.755,"l":84.455,"n":2260,"o":84.63,"t":"2026-10-15T18:00:00Z","v":81606,"vw":84.601571},{"c":84.76,"h":84.76,"l":84.43,"n":2398,"o":84.55,"t":"2026-10-15T18:15:00Z","v":82358,"vw":84.558889},{"c":84.935,"h":84.97,"l":84.71,"n":2006,"o":84.75,"t":"2026-10-15T18:30:00Z","v":62162,"vw":84.807394},{"c":84.89,"h":84.96,"l":84.79,"n":1848,"o":84.91,"t":"2026-10-15T18:45:00Z","v":80036,"vw":84.863679},{"c":85.12,"h":85.2,"l":84.9,"n":5458,"o":84.9,"t":"2026-10-15T19:00:00Z","v":255898,"vw":85.07137},{"c":85.25,"h":85.38,"l":85.11,"n":3400,"o":85.135,"t":"2026-10-15T19:15:00Z","v":172726,"vw":85.265285},{"c":85.565,"h":85.615,"l":85.22,"n":5164,"o":85.26,"t":"2026-10-15T19:30:00Z","v":352123,"vw":85.472866},{"c":86.04,"h":86.22,"l":85.49,"n":15582,"o":85.55,"t":"2026-10-15T19:45:00Z","v":982273,"vw":85.975313},{"c":84.9,"h":86.5,"l":84,"n":1295,"o":86.03,"t":"2026-10-15T20:00:00Z","v":714887,"vw":85.878657},{"c":85.25,"h":85.25,"l":84.3,"n":203,"o":84.68,"t":"2026-10-15T20:15:00Z","v":15020,"vw":84.738672},{"c":85.14,"h":85.43,"l":85,"n":63,"o":85.43,"t":"2026-10-15T20:30:00Z","v":7884,"vw":85.111187},{"c":85.254,"h":85.7,"l":85.218,"n":89,"o":85.218,"t":"2026-10-15T20:45:00Z","v":5902,"vw":85.336199},{"c":85.4,"h":85.4,"l":85,"n":245,"o":85.27,"t":"2026-10-15T21:00:00Z","v":9206,"vw":85.19402},{"c":85.5,"h":85.69,"l":85.34,"n":403,"o":85.6,"t":"2026-10-15T21:15:00Z","v":10337,"vw":85.485926},{"c":85.5,"h":85.5,"l":85.45,"n":3,"o":85.45,"t":"2026-10-15T21:30:00Z","v":440,"vw":85.4625},{"c":85.5,"h":85.55,"l":85.5,"n":11,"o":85.5,"t":"2026-10-15T21:45:00Z","v":3075,"vw":85.508585},{"c":85.61,"h":85.61,"l":85.49,"n":4,"o":85.49,"t":"2026-10-15T22:00:00Z","v":605,"vw":85.571667},{"c":85.7,"h":85.7,"l":85.62,"n":6,"o":85.62,"t":"2026-10-15T22:15:00Z","v":661,"vw":85.6408},{"c":85.55,"h":85.6331,"l":85.55,"n":13,"o":85.6331,"t":"2026-10-15T22:30:00Z","v":2799,"vw":85.589747},{"c":85.5716,"h":85.5716,"l":85.5716,"n":2,"o":85.5716,"t":"2026-10-15T22:45:00Z","v":131,"vw":85.5716},{"c":85.55,"h":85.62,"l":85.55,"n":6,"o":85.62,"t":"2026-10-15T23:00:00Z","v":900,"vw":85.558074},{"c":85.65,"h":85.69,"l":85.65,"n":7,"o":85.69,"t":"2026-10-15T23:15:00Z","v":725,"vw":85.655714},{"c":85.65,"h":85.65,"l":85.65,"n":11,"o":85.65,"t":"2026-10-15T23:30:00Z","v":758,"vw":85.65},{"c":85.52,"h":85.52,"l":85.5,"n":5,"o":85.5,"t":"2026-10-15T23:45:00Z","v":400,"vw":85.51},{"c":85.6359,"h":86,"l":85.6359,"n":44,"o":86,"t":"2026-10-16T08:00:00Z","v":1651,"vw":85.850071},{"c":85.05,"h":85.05,"l":85.05,"n":1,"o":85.05,"t":"2026-10-16T08:30:00Z","v":100,"vw":85.05},{"c":85.4,"h":85.4,"l":85.4,"n":7,"o":85.4,"t":"2026-10-16T09:30:00Z","v":389,"vw":85.4},{"c":85.49,"h":85.49,"l":85.49,"n":1,"o":85.49,"t":"2026-10-16T09:45:00Z","v":102,"vw":85.49},{"c":86,"h":86,"l":86,"n":6,"o":86,"t":"2026-10-16T10:30:00Z","v":132,"vw":86},{"c":85.7,"h":85.7,"l":85.7,"n":13,"o":85.7,"t":"2026-10-16T11:00:00Z","v":582,"vw":85.7},{"c":86.08,"h":86.08,"l":85.62,"n":77,"o":85.62,"t":"2026-10-16T11:15:00Z","v":1873,"vw":85.866667},{"c":85.7,"h":85.74,"l":85.7,"n":42,"o":85.71,"t":"2026-10-16T11:30:00Z","v":5112,"vw":85.701692},{"c":85.3,"h":85.36,"l":85.3,"n":7,"o":85.36,"t":"2026-10-16T11:45:00Z","v":582,"vw":85.33},{"c":85.3237,"h":85.3237,"l":85.3237,"n":1,"o":85.3237,"t":"2026-10-16T12:15:00Z","v":100,"vw":85.3237},{"c":85.6,"h":85.6,"l":85.5,"n":14,"o":85.5,"t":"2026-10-16T12:30:00Z","v":1606,"vw":85.528189},{"c":85.32,"h":85.32,"l":85.32,"n":2,"o":85.32,"t":"2026-10-16T12:45:00Z","v":105,"vw":85.32},{"c":86.5,"h":86.5,"l":85.72,"n":168,"o":86.1,"t":"2026-10-16T13:15:00Z","v":5568,"vw":86.014269},{"c":86.26,"h":86.51,"l":83.72,"n":5867,"o":86.26,"t":"2026-10-16T13:30:00Z","v":588685,"vw":85.611196},{"c":85.6,"h":86.22,"l":85.01,"n":4095,"o":86.125,"t":"2026-10-16T13:45:00Z","v":257126,"vw":85.558771},{"c":85.585,"h":86.95,"l":85.51,"n":5931,"o":85.605,"t":"2026-10-16T14:00:00Z","v":384098,"vw":86.183073},{"c":85.765,"h":86.01,"l":85.03,"n":4329,"o":85.6275,"t":"2026-10-16T14:15:00Z","v":273880,"vw":85.55353},{"c":85.65,"h":86.18,"l":85.505,"n":2798,"o":85.7775,"t":"2026-10-16T14:30:00Z","v":197823,"vw":85.913242},{"c":85.64,"h":85.96,"l":85.495,"n":3257,"o":85.65,"t":"2026-10-16T14:45:00Z","v":182084,"vw":85.66684},{"c":85.67,"h":85.78,"l":85.322,"n":3026,"o":85.659,"t":"2026-10-16T15:00:00Z","v":179307,"vw":85.570471},{"c":85.23,"h":85.79,"l":84.91,"n":2625,"o":85.675,"t":"2026-10-16T15:15:00Z","v":148432,"vw":85.272342},{"c":84.99,"h":85.46,"l":84.84,"n":2425,"o":85.1964,"t":"2026-10-16T15:30:00Z","v":122432,"vw":85.217065},{"c":84.03,"h":85.0433,"l":83.905,"n":2884,"o":84.995,"t":"2026-10-16T15:45:00Z","v":136740,"vw":84.512896},{"c":83.985,"h":84.315,"l":83.78,"n":3001,"o":84.08,"t":"2026-10-16T16:00:00Z","v":179174,"vw":84.051206},{"c":83.595,"h":84.079,"l":83.51,"n":2505,"o":84.02,"t":"2026-10-16T16:15:00Z","v":132604,"vw":83.728263},{"c":83.66,"h":83.82,"l":83.285,"n":2308,"o":83.59,"t":"2026-10-16T16:30:00Z","v":110174,"vw":83.571712},{"c":83.42,"h":83.77,"l":83.165,"n":2615,"o":83.685,"t":"2026-10-16T16:45:00Z","v":138580,"vw":83.368804},{"c":83.07,"h":83.43,"l":82.8,"n":2875,"o":83.43,"t":"2026-10-16T17:00:00Z","v":154996,"vw":83.056667},{"c":83.05,"h":83.285,"l":82.77,"n":2953,"o":83.04,"t":"2026-10-16T17:15:00Z","v":132894,"vw":83.044758},{"c":82.975,"h":83.24,"l":82.74,"n":3114,"o":83.055,"t":"2026-10-16T17:30:00Z","v":166551,"vw":82.947777},{"c":82.73,"h":83.04,"l":82.66,"n":3711,"o":82.99,"t":"2026-10-16T17:45:00Z","v":238276,"vw":82.814696},{"c":82.81,"h":83.07,"l":82.615,"n":3864,"o":82.7,"t":"2026-10-16T18:00:00Z","v":200216,"vw":82.816266},{"c":82.63,"h":82.9,"l":82.43,"n":3899,"o":82.82,"t":"2026-10-16T18:15:00Z","v":215106,"vw":82.637176},{"c":82.81,"h":83.08,"l":82.48,"n":2727,"o":82.59,"t":"2026-10-16T18:30:00Z","v":163126,"vw":82.899513},{"c":82.87,"h":83.005,"l":82.7,"n":2602,"o":82.82,"t":"2026-10-16T18:45:00Z","v":176552,"vw":82.882851},{"c":82.56,"h":82.935,"l":82.285,"n":4350,"o":82.86,"t":"2026-10-16T19:00:00Z","v":228962,"vw":82.534205},{"c":82.68,"h":82.715,"l":82.25,"n":4132,"o":82.575,"t":"2026-10-16T19:15:00Z","v":238606,"vw":82.499149},{"c":82.39,"h":82.98,"l":82.295,"n":5403,"o":82.7,"t":"2026-10-16T19:30:00Z","v":284981,"vw":82.559353},{"c":82.65,"h":82.875,"l":82.29,"n":14239,"o":82.455,"t":"2026-10-16T19:45:00Z","v":1098092,"vw":82.660846},{"c":82.83,"h":82.83,"l":82.69,"n":118,"o":82.69,"t":"2026-10-16T20:00:00Z","v":902520,"vw":82.690068},{"c":82.74,"h":82.83,"l":82.7,"n":44,"o":82.83,"t":"2026-10-16T20:15:00Z","v":3053,"vw":82.776069},{"c":82.9,"h":82.9,"l":82.85,"n":9,"o":82.85,"t":"2026-10-16T21:00:00Z","v":2197,"vw":82.85283},{"c":82.9,"h":82.9,"l":82.8,"n":2,"o":82.8,"t":"2026-10-16T21:15:00Z","v":272,"vw":82.836765},{"c":82.9,"h":82.9,"l":82.9,"n":1,"o":82.9,"t":"2026-10-16T21:30:00Z","v":100,"vw":82.9},{"c":82.67,"h":82.81,"l":82.6,"n":52,"o":82.81,"t":"2026-10-16T21:45:00Z","v":10240,"vw":82.653071},{"c":82.81,"h":82.81,"l":82.81,"n":1,"o":82.81,"t":"2026-10-16T22:00:00Z","v":100,"vw":82.81},{"c":82.6325,"h":82.69,"l":82.6325,"n":2,"o":82.69,"t":"2026-10-16T22:15:00Z","v":400,"vw":82.646875},{"c":82.6,"h":82.6,"l":82.6,"n":17,"o":82.6,"t":"2026-10-16T23:15:00Z","v":937,"vw":82.6},{"c":82.51,"h":82.51,"l":82.51,"n":4,"o":82.51,"t":"2026-10-16T23:30:00Z","v":414,"vw":82.51},{"c":82.66,"h":82.66,"l":82.52,"n":5,"o":82.52,"t":"2026-10-16T23:45:00Z","v":899,"vw":82.637009},{"c":83.66,"h":83.9,"l":83.66,"n":69,"o":83.8,"t":"2026-10-19T08:00:00Z","v":3289,"vw":83.79599},{"c":83.9,"h":83.9,"l":83.6,"n":2,"o":83.6,"t":"2026-10-19T08:15:00Z","v":553,"vw":83.764376},{"c":83.65,"h":83.71,"l":83.65,"n":10,"o":83.66,"t":"2026-10-19T08:30:00Z","v":644,"vw":83.666509},{"c":83.5,"h":83.6,"l":83.5,"n":17,"o":83.6,"t":"2026-10-19T08:45:00Z","v":768,"vw":83.527027},{"c":83.16,"h":83.16,"l":83.05,"n":19,"o":83.07,"t":"2026-10-19T11:00:00Z","v":1602,"vw":83.078455},{"c":83.17,"h":83.17,"l":83.0263,"n":27,"o":83.17,"t":"2026-10-19T11:15:00Z","v":5429,"vw":83.088827},{"c":83.17,"h":83.17,"l":83.09,"n":6,"o":83.09,"t":"2026-10-19T11:30:00Z","v":458,"vw":83.116667},{"c":83.12,"h":83.16,"l":83.12,"n":2,"o":83.16,"t":"2026-10-19T11:45:00Z","v":500,"vw":83.144},{"c":83.17,"h":83.17,"l":83.05,"n":17,"o":83.05,"t":"2026-10-19T12:00:00Z","v":2612,"vw":83.141364},{"c":83.5,"h":83.5,"l":83.38,"n":49,"o":83.39,"t":"2026-10-19T12:30:00Z","v":4126,"vw":83.446175},{"c":83.43,"h":83.51,"l":83.43,"n":43,"o":83.51,"t":"2026-10-19T12:45:00Z","v":3780,"vw":83.498672},{"c":83.6,"h":83.6,"l":83.36,"n":32,"o":83.5,"t":"2026-10-19T13:00:00Z","v":2330,"vw":83.459336},{"c":82.88,"h":83.79,"l":82.88,"n":64,"o":83.7039,"t":"2026-10-19T13:15:00Z","v":3713,"vw":83.14694},{"c":81.745,"h":83.36,"l":81.745,"n":2851,"o":82.88,"t":"2026-10-19T13:30:00Z","v":210376,"vw":82.768809},{"c":81.3,"h":81.88,"l":81.01,"n":2663,"o":81.745,"t":"2026-10-19T13:45:00Z","v":155701,"vw":81.519771},{"c":81.6,"h":81.6,"l":80.82,"n":3421,"o":81.25,"t":"2026-10-19T14:00:00Z","v":165109,"vw":81.138134},{"c":82.2,"h":82.3,"l":81.56,"n":3706,"o":81.59,"t":"2026-10-19T14:15:00Z","v":264458,"vw":81.864118},{"c":81.91,"h":82.215,"l":81.87,"n":2034,"o":82.2,"t":"2026-10-19T14:30:00Z","v":89630,"vw":82.058627},{"c":82.47,"h":82.57,"l":81.89,"n":2243,"o":81.89,"t":"2026-10-19T14:45:00Z","v":111043,"vw":82.253103},{"c":82.53,"h":82.795,"l":82.43,"n":2022,"o":82.46,"t":"2026-10-19T15:00:00Z","v":128087,"vw":82.567844},{"c":82.6,"h":82.68,"l":82.4301,"n":1655,"o":82.53,"t":"2026-10-19T15:15:00Z","v":70439,"vw":82.553267},{"c":82.555,"h":82.62,"l":82.31,"n":1833,"o":82.61,"t":"2026-10-19T15:30:00Z","v":84616,"vw":82.479246},{"c":82.66,"h":82.92,"l":82.52,"n":2574,"o":82.58,"t":"2026-10-19T15:45:00Z","v":135589,"vw":82.697352},{"c":82.385,"h":82.65,"l":82.22,"n":2073,"o":82.65,"t":"2026-10-19T16:00:00Z","v":84154,"vw":82.36096},{"c":82.35,"h":82.42,"l":82.235,"n":1760,"o":82.38,"t":"2026-10-19T16:15:00Z","v":66381,"vw":82.32923},{"c":82.37,"h":82.39,"l":82.23,"n":1868,"o":82.335,"t":"2026-10-19T16:30:00Z","v":72543,"vw":82.315529},{"c":82.26,"h":82.365,"l":82.225,"n":1753,"o":82.365,"t":"2026-10-19T16:45:00Z","v":62952,"vw":82.27287},{"c":82.275,"h":82.395,"l":82.155,"n":2752,"o":82.24,"t":"2026-10-19T17:00:00Z","v":154751,"vw":82.260005},{"c":82.24,"h":82.36,"l":82.15,"n":1318,"o":82.275,"t":"2026-10-19T17:15:00Z","v":55061,"vw":82.240655},{"c":82.08,"h":82.45,"l":82.065,"n":2327,"o":82.275,"t":"2026-10-19T17:30:00Z","v":136340,"vw":82.247376},{"c":81.76,"h":82.15,"l":81.755,"n":1977,"o":82.07,"t":"2026-10-19T17:45:00Z","v":98924,"vw":81.938631},{"c":81.69,"h":81.78,"l":81.44,"n":2557,"o":81.76,"t":"2026-10-19T18:00:00Z","v":158993,"vw":81.557563},{"c":81.57,"h":81.8175,"l":81.47,"n":2138,"o":81.68,"t":"2026-10-19T18:15:00Z","v":80974,"vw":81.653231},{"c":81.515,"h":81.605,"l":81.4727,"n":1961,"o":81.55,"t":"2026-10-19T18:30:00Z","v":82475,"vw":81.515816},{"c":81.34,"h":81.58,"l":81.2753,"n":2829,"o":81.515,"t":"2026-10-19T18:45:00Z","v":145921,"vw":81.4131},{"c":81.25,"h":81.46,"l":81.215,"n":2849,"o":81.335,"t":"2026-10-19T19:00:00Z","v":154106,"vw":81.359325},{"c":81.38,"h":81.5,"l":81.22,"n":3297,"o":81.26,"t":"2026-10-19T19:15:00Z","v":155083,"vw":81.354054},{"c":81.4,"h":81.59,"l":81.33,"n":3381,"o":81.37,"t":"2026-10-19T19:30:00Z","v":177372,"vw":81.439063},{"c":81.32,"h":81.51,"l":81.2675,"n":9969,"o":81.39,"t":"2026-10-19T19:45:00Z","v":618369,"vw":81.357805},{"c":81.56,"h":81.56,"l":81.35,"n":80,"o":81.35,"t":"2026-10-19T20:00:00Z","v":924416,"vw":81.350026},{"c":81.33,"h":81.33,"l":81.33,"n":6,"o":81.33,"t":"2026-10-19T20:15:00Z","v":327,"vw":81.33},{"c":81.54,"h":81.54,"l":81.54,"n":1,"o":81.54,"t":"2026-10-19T20:30:00Z","v":100,"vw":81.54},{"c":81.5359,"h":81.5359,"l":81.5,"n":38,"o":81.5,"t":"2026-10-19T20:45:00Z","v":587,"vw":81.51795},{"c":81.5,"h":81.53,"l":81.5,"n":10,"o":81.53,"t":"2026-10-19T21:00:00Z","v":427,"vw":81.512987},{"c":81.5,"h":81.5,"l":81.5,"n":1,"o":81.5,"t":"2026-10-19T21:15:00Z","v":500,"vw":81.5},{"c":81.9,"h":81.9,"l":81.9,"n":2,"o":81.9,"t":"2026-10-19T23:45:00Z","v":110,"vw":81.9},{"c":81.55,"h":81.55,"l":81.55,"n":22,"o":81.55,"t":"2026-10-20T08:00:00Z","v":456,"vw":81.55},{"c":81.2,"h":81.2,"l":81.2,"n":6,"o":81.2,"t":"2026-10-20T09:00:00Z","v":604,"vw":81.2},{"c":81.9,"h":81.9,"l":81.37,"n":18,"o":81.37,"t":"2026-10-20T09:30:00Z","v":1086,"vw":81.431772},{"c":81.5,"h":81.5,"l":81,"n":3,"o":81,"t":"2026-10-20T11:30:00Z","v":355,"vw":81.357143},{"c":81.25,"h":81.25,"l":81,"n":61,"o":81,"t":"2026-10-20T12:00:00Z","v":1930,"vw":81.226364},{"c":80.99,"h":80.99,"l":80.98,"n":13,"o":80.99,"t":"2026-10-20T12:15:00Z","v":1400,"vw":80.988842},{"c":80.98,"h":80.99,"l":80.98,"n":9,"o":80.99,"t":"2026-10-20T13:00:00Z","v":602,"vw":80.986203},{"c":80.82,"h":81.05,"l":80.82,"n":16,"o":81,"t":"2026-10-20T13:15:00Z","v":1942,"vw":80.993369},{"c":81.705,"h":82.28,"l":80.5,"n":2697,"o":80.67,"t":"2026-10-20T13:30:00Z","v":195428,"vw":81.416059},{"c":82.315,"h":82.4,"l":81.45,"n":1855,"o":81.58,"t":"2026-10-20T13:45:00Z","v":94700,"vw":82.071345},{"c":82.62,"h":82.71,"l":82.29,"n":2806,"o":82.35,"t":"2026-10-20T14:00:00Z","v":187074,"vw":82.538},{"c":83.02,"h":83.135,"l":82.53,"n":3063,"o":82.615,"t":"2026-10-20T14:15:00Z","v":170985,"vw":82.748274},{"c":83.17,"h":83.275,"l":82.67,"n":2767,"o":82.97,"t":"2026-10-20T14:30:00Z","v":135260,"vw":83.0167},{"c":83.125,"h":83.25,"l":82.845,"n":2216,"o":83.15,"t":"2026-10-20T14:45:00Z","v":85667,"vw":82.990084},{"c":82.29,"h":83.19,"l":82.12,"n":2411,"o":83.125,"t":"2026-10-20T15:00:00Z","v":123296,"vw":82.754554},{"c":82.63,"h":82.69,"l":82.255,"n":1670,"o":82.31,"t":"2026-10-20T15:15:00Z","v":76157,"vw":82.53162},{"c":82.45,"h":82.64,"l":82.255,"n":1664,"o":82.635,"t":"2026-10-20T15:30:00Z","v":73352,"vw":82.426747},{"c":82.525,"h":82.55,"l":82.24,"n":2182,"o":82.43,"t":"2026-10-20T15:45:00Z","v":123359,"vw":82.388132},{"c":82.67,"h":82.69,"l":82.48,"n":1545,"o":82.51,"t":"2026-10-20T16:00:00Z","v":66901,"vw":82.612644},{"c":82.39,"h":82.68,"l":82.355,"n":1681,"o":82.67,"t":"2026-10-20T16:15:00Z","v":72980,"vw":82.48791},{"c":82.44,"h":82.49,"l":82.33,"n":1221,"o":82.4,"t":"2026-10-20T16:30:00Z","v":42561,"vw":82.429331},{"c":82.235,"h":82.54,"l":82.225,"n":1417,"o":82.46,"t":"2026-10-20T16:45:00Z","v":64971,"vw":82.406867},{"c":82.37,"h":82.465,"l":82.18,"n":1560,"o":82.235,"t":"2026-10-20T17:00:00Z","v":64739,"vw":82.312563},{"c":82.52,"h":82.52,"l":82.3149,"n":1025,"o":82.3756,"t":"2026-10-20T17:15:00Z","v":38828,"vw":82.448096},{"c":82.69,"h":82.8,"l":82.5,"n":2045,"o":82.53,"t":"2026-10-20T17:30:00Z","v":146731,"vw":82.682271},{"c":82.78,"h":82.89,"l":82.66,"n":1573,"o":82.68,"t":"2026-10-20T17:45:00Z","v":81772,"vw":82.784119},{"c":82.68,"h":82.87,"l":82.4301,"n":1666,"o":82.79,"t":"2026-10-20T18:00:00Z","v":77029,"vw":82.616954},{"c":82.625,"h":82.72,"l":82.61,"n":2058,"o":82.69,"t":"2026-10-20T18:15:00Z","v":126524,"vw":82.666208},{"c":82.575,"h":82.715,"l":82.53,"n":1523,"o":82.64,"t":"2026-10-20T18:30:00Z","v":78834,"vw":82.64094},{"c":82.63,"h":82.68,"l":82.48,"n":1659,"o":82.585,"t":"2026-10-20T18:45:00Z","v":91760,"vw":82.608607},{"c":82.7201,"h":82.82,"l":82.63,"n":1979,"o":82.63,"t":"2026-10-20T19:00:00Z","v":105805,"vw":82.733802},{"c":82.7529,"h":82.835,"l":82.69,"n":2386,"o":82.75,"t":"2026-10-20T19:15:00Z","v":108631,"vw":82.766097},{"c":82.64,"h":82.845,"l":82.6,"n":2883,"o":82.77,"t":"2026-10-20T19:30:00Z","v":143274,"vw":82.722175},{"c":82.91,"h":82.97,"l":82.64,"n":7757,"o":82.66,"t":"2026-10-20T19:45:00Z","v":419498,"vw":82.856163},{"c":82.91,"h":82.91,"l":82.91,"n":76,"o":82.91,"t":"2026-10-20T20:00:00Z","v":883680,"vw":82.91},{"c":82.91,"h":82.91,"l":82.91,"n":11,"o":82.91,"t":"2026-10-20T20:15:00Z","v":24789,"vw":82.91},{"c":82.95,"h":82.95,"l":82.92,"n":8,"o":82.92,"t":"2026-10-20T20:45:00Z","v":1001,"vw":82.945699},{"c":83,"h":83,"l":82.9,"n":2,"o":82.9,"t":"2026-10-20T22:15:00Z","v":600,"vw":82.983333},{"c":82.94,"h":82.94,"l":82.94,"n":2,"o":82.94,"t":"2026-10-20T22:30:00Z","v":401,"vw":82.94},{"c":82.8,"h":82.8,"l":82.8,"n":1,"o":82.8,"t":"2026-10-20T22:45:00Z","v":152,"vw":82.8},{"c":82.8,"h":82.8,"l":82.8,"n":1,"o":82.8,"t":"2026-10-20T23:15:00Z","v":1000,"vw":82.8},{"c":83,"h":83,"l":82.8,"n":2,"o":82.8,"t":"2026-10-20T23:30:00Z","v":500,"vw":82.96},{"c":83,"h":83,"l":83,"n":3,"o":83,"t":"2026-10-20T23:45:00Z","v":600,"vw":83},{"c":83.6,"h":83.6,"l":83.05,"n":40,"o":83.05,"t":"2026-10-21T08:00:00Z","v":2881,"vw":83.106119},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-21T10:00:00Z","v":500,"vw":83},{"c":83.2,"h":83.2,"l":83.2,"n":19,"o":83.2,"t":"2026-10-21T11:15:00Z","v":1001,"vw":83.2},{"c":83.55,"h":83.8,"l":83.5,"n":35,"o":83.5,"t":"2026-10-21T11:30:00Z","v":1996,"vw":83.584341},{"c":83.5,"h":83.5,"l":83.5,"n":32,"o":83.5,"t":"2026-10-21T12:00:00Z","v":2021,"vw":83.5},{"c":83.7535,"h":83.7535,"l":83.5,"n":18,"o":83.5,"t":"2026-10-21T12:15:00Z","v":5092,"vw":83.538744},{"c":84.01,"h":84.01,"l":83.6803,"n":125,"o":83.72,"t":"2026-10-21T12:30:00Z","v":8502,"vw":83.903629},{"c":83.95,"h":83.95,"l":83.95,"n":2,"o":83.95,"t":"2026-10-21T12:45:00Z","v":590,"vw":83.95},{"c":84.08,"h":84.08,"l":83.95,"n":17,"o":83.95,"t":"2026-10-21T13:00:00Z","v":10615,"vw":84.009658},{"c":84.6,"h":84.61,"l":84,"n":40,"o":84,"t":"2026-10-21T13:15:00Z","v":6151,"vw":84.330043},{"c":83.79,"h":85.19,"l":83.61,"n":2135,"o":84.43,"t":"2026-10-21T13:30:00Z","v":194275,"vw":84.372303},{"c":83.33,"h":83.985,"l":83.33,"n":1782,"o":83.79,"t":"2026-10-21T13:45:00Z","v":84755,"vw":83.631867},{"c":83.78,"h":83.91,"l":83.295,"n":3227,"o":83.295,"t":"2026-10-21T14:00:00Z","v":203989,"vw":83.633009},{"c":83.79,"h":83.88,"l":83.635,"n":1870,"o":83.745,"t":"2026-10-21T14:15:00Z","v":98252,"vw":83.746057},{"c":84.35,"h":84.36,"l":83.8,"n":2579,"o":83.8,"t":"2026-10-21T14:30:00Z","v":170313,"vw":84.143201},{"c":84.18,"h":84.39,"l":84.18,"n":2104,"o":84.315,"t":"2026-10-21T14:45:00Z","v":124560,"vw":84.268705},{"c":84.63,"h":84.66,"l":84.16,"n":1419,"o":84.17,"t":"2026-10-21T15:00:00Z","v":67433,"vw":84.454515},{"c":84.84,"h":84.89,"l":84.57,"n":1687,"o":84.63,"t":"2026-10-21T15:15:00Z","v":77174,"vw":84.71127},{"c":84.89,"h":85.06,"l":84.83,"n":1709,"o":84.83,"t":"2026-10-21T15:30:00Z","v":86060,"vw":84.955753},{"c":84.985,"h":85.09,"l":84.93,"n":1326,"o":84.935,"t":"2026-10-21T15:45:00Z","v":58398,"vw":85.007187},{"c":85.075,"h":85.185,"l":84.83,"n":2236,"o":84.985,"t":"2026-10-21T16:00:00Z","v":113821,"vw":85.01954},{"c":85.33,"h":85.34,"l":84.89,"n":2700,"o":85.09,"t":"2026-10-21T16:15:00Z","v":149794,"vw":85.094517},{"c":85.565,"h":85.92,"l":85.3,"n":2999,"o":85.32,"t":"2026-10-21T16:30:00Z","v":158745,"vw":85.507551},{"c":85.64,"h":85.71,"l":85.49,"n":1821,"o":85.5807,"t":"2026-10-21T16:45:00Z","v":90960,"vw":85.593217},{"c":85.815,"h":85.92,"l":85.58,"n":2094,"o":85.6273,"t":"2026-10-21T17:00:00Z","v":102620,"vw":85.73371},{"c":86.01,"h":86.02,"l":85.75,"n":1860,"o":85.8,"t":"2026-10-21T17:15:00Z","v":120864,"vw":85.895435},{"c":86.015,"h":86.18,"l":85.9,"n":1699,"o":86.015,"t":"2026-10-21T17:30:00Z","v":67976,"vw":86.0241},{"c":86.075,"h":86.09,"l":85.99,"n":383,"o":85.99,"t":"2026-10-21T17:45:00Z","v":15097,"vw":86.059881}],"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":1.0284279193195818,"strike":128.13711677278326,"iv":3.6790900449680968,"gamma":0.009173458918917847,"theta":-1.0169931472143812,"vega":0.011416138249915997,"rho":0.00043369037004013707,"breakevenPct":50.06162613081944},{"delta":0.15,"premium":1.075,"strike":104.60553300685346,"iv":2.290189253595687,"gamma":0.015632606380158492,"theta":-0.8331895140596435,"vega":0.015189433200027795,"rho":0.0006756991309052759,"breakevenPct":22.777267507236093},{"delta":0.2,"premium":1.043731349390416,"strike":95.64264399303333,"iv":1.5307372250760365,"gamma":0.031058146313193917,"theta":-0.6667450736884544,"vega":0.018207217400257776,"rho":0.0009234222549729268,"breakevenPct":12.328057324918664},{"delta":0.25,"premium":0.3908986175115207,"strike":87.94700460829493,"iv":0.4158112903225807,"gamma":0.11947188940092165,"theta":-0.21192718894009216,"vega":0.02012258064516129,"rho":0.0012218644633341456,"breakevenPct":2.628990096783559},{"delta":0.3,"premium":0.5061059907834101,"strike":87.56298003072196,"iv":0.4166177419354839,"gamma":0.1286884792626728,"theta":-0.22951551459293396,"vega":0.021735483870967742,"rho":0.0014569066969948481,"breakevenPct":2.316684311943505},{"delta":0.35,"premium":0.6213133640552995,"strike":87.178955453149,"iv":0.4174241935483871,"gamma":0.13790506912442396,"theta":-0.24710384024577575,"vega":0.02334838709677419,"rho":0.0016919489306555509,"breakevenPct":2.0043785271034515},{"delta":0.4,"premium":0.7522464261402315,"strike":86.81824370319946,"iv":0.41718202859087816,"gamma":0.14378127978216473,"theta":-0.2575356024506467,"vega":0.024336283185840708,"rho":0.001925810301802998,"breakevenPct":1.7374268130580082},{"delta":0.45,"premium":0.8969026548672567,"strike":86.47787610619469,"iv":0.4160247787610619,"gamma":0.1467424778761062,"theta":-0.26172212389380534,"vega":0.024778761061946902,"rho":0.0021586411824426224,"breakevenPct":1.5100537450617946},{"delta":0.5,"premium":1.041558883594282,"strike":86.13750850918993,"iv":0.41486752893124573,"gamma":0.14970367597004766,"theta":-0.26590864533696396,"vega":0.025221238938053097,"rho":0.0023914720630822473,"breakevenPct":1.282680677065581},{"delta":0.55,"premium":1.2238227146814409,"strike":85.79362880886427,"iv":0.4159271468144044,"gamma":0.14774252077562328,"theta":-0.26415360110803326,"vega":0.024945983379501383,"rho":0.0026225614802872443,"breakevenPct":1.0949189933728718},{"delta":0.6,"premium":1.431578947368421,"strike":85.44736842105263,"iv":0.4184894736842105,"gamma":0.14244473684210526,"theta":-0.25837105263157895,"vega":0.024184210526315787,"rho":0.002852470442412392,"breakevenPct":0.9340079795771697},{"delta":0.65,"premium":1.6393351800554021,"strike":85.10110803324099,"iv":0.42105180055401664,"gamma":0.13714695290858725,"theta":-0.2525885041551247,"vega":0.02342243767313019,"rho":0.0030823794045375403,"breakevenPct":0.7730969657814672},{"delta":0.7,"premium":1.9288793103448276,"strike":84.6948275862069,"iv":0.4269574137931034,"gamma":0.12650586206896552,"theta":-0.23948655172413794,"vega":0.021857241379310343,"rho":0.003309277367363272,"breakevenPct":0.637475337266017},{"delta":0.75,"premium":2.2521551724137936,"strike":84.26379310344828,"iv":0.4342418965517241,"gamma":0.11366103448275862,"theta":-0.2233658620689655,"vega":0.019960689655172413,"rho":0.0035349335056191877,"breakevenPct":0.5122837942051337},{"delta":0.8,"premium":2.6468955223880606,"strike":83.76835820895522,"iv":0.4351906268656716,"gamma":0.09827164179104475,"theta":-0.19773677611940293,"vega":0.017410149253731338,"rho":0.003758667819792087,"breakevenPct":0.3952991360363448},{"delta":0.85,"premium":3.154358208955224,"strike":83.17134328358209,"iv":0.42614585074626865,"gamma":0.07886865671641792,"theta":-0.1571099104477612,"vega":0.01382805970149254,"rho":0.003979370803194867,"breakevenPct":0.29125935816127174},{"delta":0.9,"premium":3.6618208955223883,"strike":82.57432835820896,"iv":0.41710107462686563,"gamma":0.05946567164179105,"theta":-0.11648304477611941,"vega":0.010245970149253733,"rho":0.004200073786597648,"breakevenPct":0.18721958028619848}],"put":[{"delta":0.1,"premium":1.075,"strike":65.22428764727384,"iv":3.153295851020481,"gamma":0.008589960482597733,"theta":-0.8587660028727834,"vega":0.011427461329163106,"rho":-0.0005550413108547471,"breakevenPct":25.472799712722814},{"delta":0.15,"premium":0.22998320268757,"strike":83.17133258678611,"iv":0.45348633818589024,"gamma":0.08002284434490481,"theta":-0.16526035834266517,"vega":0.014708062709966406,"rho":-0.0007856314604471656,"breakevenPct":3.640604839850666},{"delta":0.2,"premium":0.32796752519596867,"strike":83.73124300111982,"iv":0.4498469204927212,"gamma":0.09676416573348265,"theta":-0.196503359462486,"vega":0.01767558790593505,"rho":-0.0010381944409813672,"breakevenPct":3.1039494906490286},{"delta":0.25,"premium":0.4279891304347826,"strike":84.23550724637681,"iv":0.4412231884057971,"gamma":0.11224202898550725,"theta":-0.21816485507246378,"vega":0.020065579710144926,"rho":-0.0012894563819411022,"breakevenPct":2.6343094790101333},{"delta":0.3,"premium":0.529891304347826,"strike":84.68840579710145,"iv":0.42799855072463766,"gamma":0.1265536231884058,"theta":-0.23098188405797102,"vega":0.021922463768115942,"rho":-0.0015395173632936374,"breakevenPct":2.226529778967616},{"delta":0.35,"premium":0.6455670103092783,"strike":85.10721649484536,"iv":0.41918948453608246,"gamma":0.1376758762886598,"theta":-0.2422981443298969,"vega":0.023435876288659792,"rho":-0.0017895933382698368,"breakevenPct":1.8743543601091093},{"delta":0.4,"premium":0.7916151202749142,"strike":85.45085910652921,"iv":0.4201173195876289,"gamma":0.1417652233676976,"theta":-0.2503050171821306,"vega":0.024191890034364262,"rho":-0.0020397023761084755,"breakevenPct":1.644793510015343},{"delta":0.45,"premium":0.9376632302405499,"strike":85.79450171821306,"iv":0.42104515463917525,"gamma":0.1458545704467354,"theta":-0.2583118900343643,"vega":0.02494790378006873,"rho":-0.0022898114139471137,"breakevenPct":1.415232659921577},{"delta":0.5,"premium":1.1050380886426592,"strike":86.13919667590028,"iv":0.42214286703601106,"gamma":0.14713074792243766,"theta":-0.2614435595567867,"vega":0.025232963988919666,"rho":-0.0025408442085526816,"breakevenPct":1.2092261547980123},{"delta":0.55,"premium":1.3041378116343494,"strike":86.4854570637119,"iv":0.42349328254847646,"gamma":0.14422216066481994,"theta":-0.2573230609418282,"vega":0.024817451523545704,"rho":-0.0027932511487966166,"breakevenPct":1.0382582026400702},{"delta":0.6,"premium":1.503237534626039,"strike":86.83171745152355,"iv":0.4248436980609418,"gamma":0.14131357340720221,"theta":-0.2532025623268698,"vega":0.024401939058171743,"rho":-0.0030456580890405515,"breakevenPct":0.8672902504821285},{"delta":0.65,"premium":2.2236455981941323,"strike":87.58013544018058,"iv":0.5225856659142214,"gamma":0.11971128668171553,"theta":-0.2959864559819414,"vega":0.023474830699774265,"rho":-0.003326697784730851,"breakevenPct":0.8347489491879673},{"delta":0.7,"premium":3.4369638826185094,"strike":88.70880361173815,"iv":0.7114682844243791,"gamma":0.08043363431151243,"theta":-0.38311963882618505,"vega":0.022063995485327316,"rho":-0.0036348104748704355,"breakevenPct":0.9330935473486647},{"delta":0.75,"premium":3.2191304347826137,"strike":88.74782608695652,"iv":0.5962286956521748,"gamma":0.09549217391304335,"theta":-0.29712347826087004,"vega":0.020236521739130438,"rho":-0.003866652999683191,"breakevenPct":0.6346841101668235},{"delta":0.8,"premium":7.6587786259541994,"strike":92.95419847328245,"iv":1.1702152671755726,"gamma":0.03751068702290076,"theta":-0.5135603053435115,"vega":0.017859541984732823,"rho":-0.004359447216703472,"breakevenPct":0.9056986961042824},{"delta":0.85,"premium":14.727133396728297,"strike":99.97713339672829,"iv":1.7859159549999573,"gamma":0.02009459931578881,"theta":-0.6370556707230468,"vega":0.015186302683573535,"rho":-0.005035574281600121,"breakevenPct":0.9584664536741246},{"delta":0.9,"premium":28.043426915590743,"strike":113.40340563040074,"iv":2.6254837518808136,"gamma":0.01037176759244873,"theta":-0.7025381497611699,"vega":0.011429404324064897,"rho":-0.006043481641055618,"breakevenPct":0.830695655172827}]},"raw":{"call":[{"delta":0.1,"premium":1.0284279193195818,"strike":128.13711677278326,"iv":3.6790900449680968,"gamma":0.009173458918917847,"theta":-1.0169931472143812,"vega":0.011416138249915997,"rho":0.00043369037004013707,"breakevenPct":50.06162613081944},{"delta":0.15,"premium":1.075,"strike":104.60553300685346,"iv":2.290189253595687,"gamma":0.015632606380158492,"theta":-0.8331895140596435,"vega":0.015189433200027795,"rho":0.0006756991309052759,"breakevenPct":22.777267507236093},{"delta":0.2,"premium":1.043731349390416,"strike":95.64264399303333,"iv":1.5307372250760365,"gamma":0.031058146313193917,"theta":-0.6667450736884544,"vega":0.018207217400257776,"rho":0.0009234222549729268,"breakevenPct":12.328057324918664},{"delta":0.25,"premium":0.3908986175115207,"strike":87.94700460829493,"iv":0.4158112903225807,"gamma":0.11947188940092165,"theta":-0.21192718894009216,"vega":0.02012258064516129,"rho":0.0012218644633341456,"breakevenPct":2.628990096783559},{"delta":0.3,"premium":0.5061059907834101,"strike":87.56298003072196,"iv":0.4166177419354839,"gamma":0.1286884792626728,"theta":-0.22951551459293396,"vega":0.021735483870967742,"rho":0.0014569066969948481,"breakevenPct":2.316684311943505},{"delta":0.35,"premium":0.6213133640552995,"strike":87.178955453149,"iv":0.4174241935483871,"gamma":0.13790506912442396,"theta":-0.24710384024577575,"vega":0.02334838709677419,"rho":0.0016919489306555509,"breakevenPct":2.0043785271034515},{"delta":0.4,"premium":0.7522464261402315,"strike":86.81824370319946,"iv":0.41718202859087816,"gamma":0.14378127978216473,"theta":-0.2575356024506467,"vega":0.024336283185840708,"rho":0.001925810301802998,"breakevenPct":1.7374268130580082},{"delta":0.45,"premium":0.8969026548672567,"strike":86.47787610619469,"iv":0.4160247787610619,"gamma":0.1467424778761062,"theta":-0.26172212389380534,"vega":0.024778761061946902,"rho":0.0021586411824426224,"breakevenPct":1.5100537450617946},{"delta":0.5,"premium":1.041558883594282,"strike":86.13750850918993,"iv":0.41486752893124573,"gamma":0.14970367597004766,"theta":-0.26590864533696396,"vega":0.025221238938053097,"rho":0.0023914720630822473,"breakevenPct":1.282680677065581},{"delta":0.55,"premium":1.2238227146814409,"strike":85.79362880886427,"iv":0.4159271468144044,"gamma":0.14774252077562328,"theta":-0.26415360110803326,"vega":0.024945983379501383,"rho":0.0026225614802872443,"breakevenPct":1.0949189933728718},{"delta":0.6,"premium":1.431578947368421,"strike":85.44736842105263,"iv":0.4184894736842105,"gamma":0.14244473684210526,"theta":-0.25837105263157895,"vega":0.024184210526315787,"rho":0.002852470442412392,"breakevenPct":0.9340079795771697},{"delta":0.65,"premium":1.6393351800554021,"strike":85.10110803324099,"iv":0.42105180055401664,"gamma":0.13714695290858725,"theta":-0.2525885041551247,"vega":0.02342243767313019,"rho":0.0030823794045375403,"breakevenPct":0.7730969657814672},{"delta":0.7,"premium":1.9288793103448276,"strike":84.6948275862069,"iv":0.4269574137931034,"gamma":0.12650586206896552,"theta":-0.23948655172413794,"vega":0.021857241379310343,"rho":0.003309277367363272,"breakevenPct":0.637475337266017},{"delta":0.75,"premium":2.2521551724137936,"strike":84.26379310344828,"iv":0.4342418965517241,"gamma":0.11366103448275862,"theta":-0.2233658620689655,"vega":0.019960689655172413,"rho":0.0035349335056191877,"breakevenPct":0.5122837942051337},{"delta":0.8,"premium":2.6468955223880606,"strike":83.76835820895522,"iv":0.4351906268656716,"gamma":0.09827164179104475,"theta":-0.19773677611940293,"vega":0.017410149253731338,"rho":0.003758667819792087,"breakevenPct":0.3952991360363448},{"delta":0.85,"premium":3.154358208955224,"strike":83.17134328358209,"iv":0.42614585074626865,"gamma":0.07886865671641792,"theta":-0.1571099104477612,"vega":0.01382805970149254,"rho":0.003979370803194867,"breakevenPct":0.29125935816127174},{"delta":0.9,"premium":3.6618208955223883,"strike":82.57432835820896,"iv":0.41710107462686563,"gamma":0.05946567164179105,"theta":-0.11648304477611941,"vega":0.010245970149253733,"rho":0.004200073786597648,"breakevenPct":0.18721958028619848}],"put":[{"delta":0.1,"premium":1.075,"strike":65.22428764727384,"iv":3.153295851020481,"gamma":0.008589960482597733,"theta":-0.8587660028727834,"vega":0.011427461329163106,"rho":-0.0005550413108547471,"breakevenPct":25.472799712722814},{"delta":0.15,"premium":0.22998320268757,"strike":83.17133258678611,"iv":0.45348633818589024,"gamma":0.08002284434490481,"theta":-0.16526035834266517,"vega":0.014708062709966406,"rho":-0.0007856314604471656,"breakevenPct":3.640604839850666},{"delta":0.2,"premium":0.32796752519596867,"strike":83.73124300111982,"iv":0.4498469204927212,"gamma":0.09676416573348265,"theta":-0.196503359462486,"vega":0.01767558790593505,"rho":-0.0010381944409813672,"breakevenPct":3.1039494906490286},{"delta":0.25,"premium":0.4279891304347826,"strike":84.23550724637681,"iv":0.4412231884057971,"gamma":0.11224202898550725,"theta":-0.21816485507246378,"vega":0.020065579710144926,"rho":-0.0012894563819411022,"breakevenPct":2.6343094790101333},{"delta":0.3,"premium":0.529891304347826,"strike":84.68840579710145,"iv":0.42799855072463766,"gamma":0.1265536231884058,"theta":-0.23098188405797102,"vega":0.021922463768115942,"rho":-0.0015395173632936374,"breakevenPct":2.226529778967616},{"delta":0.35,"premium":0.6455670103092783,"strike":85.10721649484536,"iv":0.41918948453608246,"gamma":0.1376758762886598,"theta":-0.2422981443298969,"vega":0.023435876288659792,"rho":-0.0017895933382698368,"breakevenPct":1.8743543601091093},{"delta":0.4,"premium":0.7916151202749142,"strike":85.45085910652921,"iv":0.4201173195876289,"gamma":0.1417652233676976,"theta":-0.2503050171821306,"vega":0.024191890034364262,"rho":-0.0020397023761084755,"breakevenPct":1.644793510015343},{"delta":0.45,"premium":0.9376632302405499,"strike":85.79450171821306,"iv":0.42104515463917525,"gamma":0.1458545704467354,"theta":-0.2583118900343643,"vega":0.02494790378006873,"rho":-0.0022898114139471137,"breakevenPct":1.415232659921577},{"delta":0.5,"premium":1.1050380886426592,"strike":86.13919667590028,"iv":0.42214286703601106,"gamma":0.14713074792243766,"theta":-0.2614435595567867,"vega":0.025232963988919666,"rho":-0.0025408442085526816,"breakevenPct":1.2092261547980123},{"delta":0.55,"premium":1.3041378116343494,"strike":86.4854570637119,"iv":0.42349328254847646,"gamma":0.14422216066481994,"theta":-0.2573230609418282,"vega":0.024817451523545704,"rho":-0.0027932511487966166,"breakevenPct":1.0382582026400702},{"delta":0.6,"premium":1.503237534626039,"strike":86.83171745152355,"iv":0.4248436980609418,"gamma":0.14131357340720221,"theta":-0.2532025623268698,"vega":0.024401939058171743,"rho":-0.0030456580890405515,"breakevenPct":0.8672902504821285},{"delta":0.65,"premium":2.2236455981941323,"strike":87.58013544018058,"iv":0.5225856659142214,"gamma":0.11971128668171553,"theta":-0.2959864559819414,"vega":0.023474830699774265,"rho":-0.003326697784730851,"breakevenPct":0.8347489491879673},{"delta":0.7,"premium":3.4369638826185094,"strike":88.70880361173815,"iv":0.7114682844243791,"gamma":0.08043363431151243,"theta":-0.38311963882618505,"vega":0.022063995485327316,"rho":-0.0036348104748704355,"breakevenPct":0.9330935473486647},{"delta":0.75,"premium":3.2191304347826137,"strike":88.74782608695652,"iv":0.5962286956521748,"gamma":0.09549217391304335,"theta":-0.29712347826087004,"vega":0.020236521739130438,"rho":-0.003866652999683191,"breakevenPct":0.6346841101668235},{"delta":0.8,"premium":7.6587786259541994,"strike":92.95419847328245,"iv":1.1702152671755726,"gamma":0.03751068702290076,"theta":-0.5135603053435115,"vega":0.017859541984732823,"rho":-0.004359447216703472,"breakevenPct":0.9056986961042824},{"delta":0.85,"premium":14.727133396728297,"strike":99.97713339672829,"iv":1.7859159549999573,"gamma":0.02009459931578881,"theta":-0.6370556707230468,"vega":0.015186302683573535,"rho":-0.005035574281600121,"breakevenPct":0.9584664536741246},{"delta":0.9,"premium":28.043426915590743,"strike":113.40340563040074,"iv":2.6254837518808136,"gamma":0.01037176759244873,"theta":-0.7025381497611699,"vega":0.011429404324064897,"rho":-0.006043481641055618,"breakevenPct":0.830695655172827}]}},"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"}}