{"symbol":"ITB","url":"https://intraalpha.com/companies/ITB","capturedAt":"2026-10-15T20:35:56.806Z","state":"ready","quote":{"symbol":"ITB","last_price":86.92,"prev_close":83.39,"regular_close":86.75,"change":3.53,"change_pct":4.2331,"regular_change":3.36,"regular_change_pct":4.0293,"extended_change":0.17,"extended_change_pct":0.196,"bid":86.04,"ask":87.16,"bid_size":4100,"ask_size":3400,"volume":4225606,"vwap":86.563207,"open":85.21,"high":87.25,"low":85.175,"close":86.75,"trade_count":45435,"last_trade_at":"2026-10-15T20:25:41.89050238Z","last_quote_at":"2026-10-15T20:35:02.171169362Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:53.59544224-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":2400000000,"net_expense_ratio":0.0037,"portfolio_turnover":0.12,"dividend_yield":0.0083,"inception_date":"2006-05-01","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":84.43,"h":84.43,"l":84.43,"n":3,"o":84.43,"t":"2026-10-08T08:00:00Z","v":143,"vw":84.43},{"c":83.78,"h":83.78,"l":83.78,"n":10,"o":83.78,"t":"2026-10-08T09:45:00Z","v":219,"vw":83.78},{"c":83.75,"h":83.75,"l":83.75,"n":2,"o":83.75,"t":"2026-10-08T09:55:00Z","v":169,"vw":83.75},{"c":83.84,"h":83.84,"l":83.84,"n":1,"o":83.84,"t":"2026-10-08T10:25:00Z","v":119,"vw":83.84},{"c":83.68,"h":83.68,"l":83.68,"n":5,"o":83.68,"t":"2026-10-08T10:30:00Z","v":126,"vw":83.68},{"c":84.02,"h":84.02,"l":84.02,"n":8,"o":84.02,"t":"2026-10-08T11:00:00Z","v":130,"vw":84.02},{"c":83.2,"h":83.64,"l":83.2,"n":349,"o":83.64,"t":"2026-10-08T11:10:00Z","v":28074,"vw":83.422291},{"c":83.55,"h":83.55,"l":83.55,"n":1,"o":83.55,"t":"2026-10-08T11:20:00Z","v":300,"vw":83.55},{"c":83.67,"h":83.67,"l":83.67,"n":2,"o":83.67,"t":"2026-10-08T11:50:00Z","v":120,"vw":83.67},{"c":84.31,"h":84.31,"l":84.31,"n":17,"o":84.31,"t":"2026-10-08T13:15:00Z","v":306,"vw":84.31},{"c":84.45,"h":84.45,"l":84.45,"n":2,"o":84.45,"t":"2026-10-08T13:20:00Z","v":353,"vw":84.45},{"c":83.91,"h":84.02,"l":83.9,"n":12,"o":84.02,"t":"2026-10-08T13:25:00Z","v":1105,"vw":83.951306},{"c":83.8257,"h":84.44,"l":83.8257,"n":584,"o":84.13,"t":"2026-10-08T13:30:00Z","v":60653,"vw":84.159475},{"c":83.86,"h":83.92,"l":83.69,"n":571,"o":83.91,"t":"2026-10-08T13:35:00Z","v":95453,"vw":83.804704},{"c":84.09,"h":84.2,"l":83.74,"n":721,"o":83.78,"t":"2026-10-08T13:40:00Z","v":189430,"vw":84.100776},{"c":84.24,"h":84.26,"l":84.09,"n":268,"o":84.09,"t":"2026-10-08T13:45:00Z","v":46608,"vw":84.152236},{"c":84.36,"h":84.36,"l":84.17,"n":288,"o":84.21,"t":"2026-10-08T13:50:00Z","v":31266,"vw":84.232472},{"c":84.4,"h":84.54,"l":84.34,"n":424,"o":84.44,"t":"2026-10-08T13:55:00Z","v":41004,"vw":84.464971},{"c":84.69,"h":84.755,"l":84.4,"n":393,"o":84.41,"t":"2026-10-08T14:00:00Z","v":43893,"vw":84.631902},{"c":84.72,"h":84.8,"l":84.69,"n":485,"o":84.72,"t":"2026-10-08T14:05:00Z","v":60058,"vw":84.748112},{"c":84.76,"h":84.86,"l":84.73,"n":133,"o":84.73,"t":"2026-10-08T14:10:00Z","v":13230,"vw":84.798468},{"c":84.92,"h":84.92,"l":84.75,"n":79,"o":84.8047,"t":"2026-10-08T14:15:00Z","v":9180,"vw":84.821667},{"c":84.92,"h":84.95,"l":84.87,"n":97,"o":84.905,"t":"2026-10-08T14:20:00Z","v":10248,"vw":84.909025},{"c":84.87,"h":84.96,"l":84.8,"n":99,"o":84.96,"t":"2026-10-08T14:25:00Z","v":11031,"vw":84.907719},{"c":84.87,"h":84.9,"l":84.815,"n":135,"o":84.85,"t":"2026-10-08T14:30:00Z","v":12804,"vw":84.84733},{"c":84.715,"h":84.85,"l":84.715,"n":117,"o":84.85,"t":"2026-10-08T14:35:00Z","v":10046,"vw":84.766418},{"c":84.68,"h":84.69,"l":84.615,"n":661,"o":84.68,"t":"2026-10-08T14:40:00Z","v":64561,"vw":84.654239},{"c":84.58,"h":84.73,"l":84.58,"n":241,"o":84.7,"t":"2026-10-08T14:45:00Z","v":14689,"vw":84.676587},{"c":84.48,"h":84.6,"l":84.47,"n":280,"o":84.56,"t":"2026-10-08T14:50:00Z","v":18802,"vw":84.545434},{"c":84.33,"h":84.47,"l":84.33,"n":235,"o":84.47,"t":"2026-10-08T14:55:00Z","v":13843,"vw":84.399228},{"c":84.27,"h":84.32,"l":84.21,"n":389,"o":84.32,"t":"2026-10-08T15:00:00Z","v":28295,"vw":84.259194},{"c":84.265,"h":84.355,"l":84.265,"n":271,"o":84.27,"t":"2026-10-08T15:05:00Z","v":18603,"vw":84.314638},{"c":84.025,"h":84.27,"l":84.025,"n":621,"o":84.255,"t":"2026-10-08T15:10:00Z","v":66255,"vw":84.200306},{"c":83.925,"h":84.04,"l":83.92,"n":315,"o":84.01,"t":"2026-10-08T15:15:00Z","v":20239,"vw":83.959292},{"c":83.96,"h":83.97,"l":83.91,"n":211,"o":83.91,"t":"2026-10-08T15:20:00Z","v":9718,"vw":83.932215},{"c":83.98,"h":84,"l":83.87,"n":1085,"o":83.98,"t":"2026-10-08T15:25:00Z","v":94153,"vw":83.901681},{"c":84.09,"h":84.13,"l":83.98,"n":158,"o":83.98,"t":"2026-10-08T15:30:00Z","v":20076,"vw":84.058824},{"c":84.305,"h":84.305,"l":84.09,"n":390,"o":84.11,"t":"2026-10-08T15:35:00Z","v":24526,"vw":84.227627},{"c":84.51,"h":84.51,"l":84.32,"n":234,"o":84.32,"t":"2026-10-08T15:40:00Z","v":16004,"vw":84.418995},{"c":84.5,"h":84.59,"l":84.5,"n":365,"o":84.53,"t":"2026-10-08T15:45:00Z","v":33970,"vw":84.551557},{"c":84.55,"h":84.56,"l":84.4775,"n":155,"o":84.54,"t":"2026-10-08T15:50:00Z","v":7523,"vw":84.529188},{"c":84.505,"h":84.56,"l":84.48,"n":107,"o":84.5372,"t":"2026-10-08T15:55:00Z","v":5785,"vw":84.5353},{"c":84.46,"h":84.52,"l":84.43,"n":105,"o":84.49,"t":"2026-10-08T16:00:00Z","v":5396,"vw":84.485791},{"c":84.65,"h":84.65,"l":84.46,"n":77,"o":84.47,"t":"2026-10-08T16:05:00Z","v":3876,"vw":84.532778},{"c":84.68,"h":84.71,"l":84.65,"n":210,"o":84.67,"t":"2026-10-08T16:10:00Z","v":16356,"vw":84.678166},{"c":84.79,"h":85.41,"l":84.66,"n":2457,"o":84.69,"t":"2026-10-08T16:15:00Z","v":196474,"vw":85.09244},{"c":84.87,"h":84.92,"l":84.66,"n":342,"o":84.69,"t":"2026-10-08T16:20:00Z","v":28275,"vw":84.808365},{"c":84.785,"h":84.83,"l":84.75,"n":209,"o":84.81,"t":"2026-10-08T16:25:00Z","v":22715,"vw":84.786329},{"c":84.8,"h":84.92,"l":84.74,"n":294,"o":84.82,"t":"2026-10-08T16:30:00Z","v":26162,"vw":84.796722},{"c":84.82,"h":84.855,"l":84.72,"n":233,"o":84.75,"t":"2026-10-08T16:35:00Z","v":19619,"vw":84.790988},{"c":85.065,"h":85.12,"l":84.83,"n":225,"o":84.83,"t":"2026-10-08T16:40:00Z","v":17010,"vw":84.979689},{"c":85.07,"h":85.07,"l":84.85,"n":247,"o":85.06,"t":"2026-10-08T16:45:00Z","v":118687,"vw":84.99189},{"c":85.34,"h":85.34,"l":85.02,"n":305,"o":85.065,"t":"2026-10-08T16:50:00Z","v":38039,"vw":85.192955},{"c":85.31,"h":85.555,"l":85.28,"n":1740,"o":85.36,"t":"2026-10-08T16:55:00Z","v":412950,"vw":85.452341},{"c":85.05,"h":85.39,"l":85.05,"n":1004,"o":85.29,"t":"2026-10-08T17:00:00Z","v":101498,"vw":85.221955},{"c":85.29,"h":85.305,"l":85.06,"n":628,"o":85.06,"t":"2026-10-08T17:05:00Z","v":47513,"vw":85.221256},{"c":85.32,"h":85.485,"l":85.3,"n":478,"o":85.3,"t":"2026-10-08T17:10:00Z","v":56371,"vw":85.405023},{"c":85.52,"h":85.58,"l":85.26,"n":455,"o":85.305,"t":"2026-10-08T17:15:00Z","v":39354,"vw":85.399727},{"c":85.72,"h":85.73,"l":85.43,"n":449,"o":85.49,"t":"2026-10-08T17:20:00Z","v":33994,"vw":85.581659},{"c":85.775,"h":85.815,"l":85.5875,"n":645,"o":85.7,"t":"2026-10-08T17:25:00Z","v":51364,"vw":85.672867},{"c":85.71,"h":85.835,"l":85.71,"n":292,"o":85.785,"t":"2026-10-08T17:30:00Z","v":23912,"vw":85.785986},{"c":85.74,"h":85.76,"l":85.615,"n":762,"o":85.7,"t":"2026-10-08T17:35:00Z","v":100915,"vw":85.674693},{"c":86.07,"h":86.08,"l":85.75,"n":1203,"o":85.75,"t":"2026-10-08T17:40:00Z","v":94332,"vw":85.838732},{"c":85.855,"h":86.15,"l":85.845,"n":646,"o":86.07,"t":"2026-10-08T17:45:00Z","v":81565,"vw":85.960831},{"c":85.94,"h":85.94,"l":85.8,"n":222,"o":85.84,"t":"2026-10-08T17:50:00Z","v":12738,"vw":85.849668},{"c":85.99,"h":85.995,"l":85.85,"n":284,"o":85.9,"t":"2026-10-08T17:55:00Z","v":23812,"vw":85.952057},{"c":85.89,"h":86.04,"l":85.87,"n":541,"o":85.99,"t":"2026-10-08T18:00:00Z","v":150551,"vw":85.967607},{"c":85.88,"h":86,"l":85.79,"n":517,"o":85.9,"t":"2026-10-08T18:05:00Z","v":40203,"vw":85.914247},{"c":85.9,"h":85.99,"l":85.8446,"n":690,"o":85.87,"t":"2026-10-08T18:10:00Z","v":83747,"vw":85.93692},{"c":85.71,"h":85.91,"l":85.71,"n":997,"o":85.885,"t":"2026-10-08T18:15:00Z","v":84737,"vw":85.858073},{"c":85.64,"h":85.67,"l":85.54,"n":612,"o":85.65,"t":"2026-10-08T18:20:00Z","v":116980,"vw":85.632341},{"c":85.6,"h":85.64,"l":85.515,"n":873,"o":85.64,"t":"2026-10-08T18:25:00Z","v":87543,"vw":85.573156},{"c":85.575,"h":85.645,"l":85.565,"n":655,"o":85.6,"t":"2026-10-08T18:30:00Z","v":69932,"vw":85.59137},{"c":85.56,"h":85.64,"l":85.55,"n":229,"o":85.59,"t":"2026-10-08T18:35:00Z","v":20127,"vw":85.596639},{"c":85.62,"h":85.665,"l":85.59,"n":1020,"o":85.6,"t":"2026-10-08T18:40:00Z","v":80007,"vw":85.644366},{"c":85.6176,"h":85.66,"l":85.558,"n":186,"o":85.62,"t":"2026-10-08T18:45:00Z","v":9538,"vw":85.62145},{"c":85.71,"h":85.72,"l":85.62,"n":161,"o":85.62,"t":"2026-10-08T18:50:00Z","v":10682,"vw":85.686727},{"c":85.675,"h":85.785,"l":85.675,"n":153,"o":85.7,"t":"2026-10-08T18:55:00Z","v":9224,"vw":85.720592},{"c":85.65,"h":85.77,"l":85.62,"n":212,"o":85.69,"t":"2026-10-08T19:00:00Z","v":14058,"vw":85.704043},{"c":85.7,"h":85.73,"l":85.66,"n":203,"o":85.66,"t":"2026-10-08T19:05:00Z","v":15982,"vw":85.698014},{"c":85.74,"h":85.8047,"l":85.71,"n":190,"o":85.71,"t":"2026-10-08T19:10:00Z","v":16159,"vw":85.730399},{"c":85.81,"h":85.855,"l":85.71,"n":226,"o":85.74,"t":"2026-10-08T19:15:00Z","v":13199,"vw":85.79378},{"c":85.75,"h":85.825,"l":85.71,"n":851,"o":85.82,"t":"2026-10-08T19:20:00Z","v":91408,"vw":85.759838},{"c":85.71,"h":85.82,"l":85.635,"n":919,"o":85.755,"t":"2026-10-08T19:25:00Z","v":125271,"vw":85.737789},{"c":85.69,"h":85.785,"l":85.675,"n":1167,"o":85.715,"t":"2026-10-08T19:30:00Z","v":117514,"vw":85.723847},{"c":85.85,"h":85.855,"l":85.695,"n":1095,"o":85.695,"t":"2026-10-08T19:35:00Z","v":122308,"vw":85.783855},{"c":85.695,"h":85.845,"l":85.675,"n":998,"o":85.845,"t":"2026-10-08T19:40:00Z","v":81642,"vw":85.76818},{"c":85.77,"h":85.775,"l":85.675,"n":1239,"o":85.695,"t":"2026-10-08T19:45:00Z","v":98729,"vw":85.734004},{"c":85.75,"h":85.82,"l":85.725,"n":1767,"o":85.77,"t":"2026-10-08T19:50:00Z","v":178748,"vw":85.771651},{"c":85.93,"h":85.955,"l":85.75,"n":3029,"o":85.755,"t":"2026-10-08T19:55:00Z","v":310135,"vw":85.84833},{"c":85.87,"h":85.89,"l":85.87,"n":25,"o":85.89,"t":"2026-10-08T20:00:00Z","v":438392,"vw":85.870014},{"c":85.98,"h":85.98,"l":85.98,"n":4,"o":85.98,"t":"2026-10-08T20:10:00Z","v":570,"vw":85.98},{"c":86.33,"h":86.33,"l":86.21,"n":35,"o":86.27,"t":"2026-10-08T20:40:00Z","v":5713,"vw":86.272614},{"c":86.02,"h":86.02,"l":86.02,"n":2,"o":86.02,"t":"2026-10-09T10:25:00Z","v":117,"vw":86.02},{"c":86.4759,"h":86.4759,"l":86.4759,"n":1,"o":86.4759,"t":"2026-10-09T11:00:00Z","v":300,"vw":86.4759},{"c":86.3,"h":86.3,"l":86.3,"n":1,"o":86.3,"t":"2026-10-09T11:55:00Z","v":100,"vw":86.3},{"c":86.098,"h":86.098,"l":86.02,"n":2,"o":86.02,"t":"2026-10-09T12:05:00Z","v":204,"vw":86.059},{"c":86,"h":86.01,"l":86,"n":3,"o":86.01,"t":"2026-10-09T12:40:00Z","v":211,"vw":86.005},{"c":85.81,"h":85.81,"l":85.81,"n":3,"o":85.81,"t":"2026-10-09T12:50:00Z","v":105,"vw":85.81},{"c":85.85,"h":85.85,"l":85.85,"n":12,"o":85.85,"t":"2026-10-09T13:00:00Z","v":351,"vw":85.85},{"c":85.42,"h":85.76,"l":85.41,"n":392,"o":85.57,"t":"2026-10-09T13:20:00Z","v":73745,"vw":85.503151},{"c":85.47,"h":85.47,"l":85.47,"n":111,"o":85.47,"t":"2026-10-09T13:25:00Z","v":51604,"vw":85.47},{"c":85.105,"h":85.87,"l":84.87,"n":862,"o":85.53,"t":"2026-10-09T13:30:00Z","v":178243,"vw":85.389529},{"c":85.13,"h":85.44,"l":85.07,"n":605,"o":85.07,"t":"2026-10-09T13:35:00Z","v":66515,"vw":85.204564},{"c":84.885,"h":85.17,"l":84.86,"n":423,"o":85.08,"t":"2026-10-09T13:40:00Z","v":49278,"vw":85.027722},{"c":84.825,"h":84.96,"l":84.7,"n":225,"o":84.92,"t":"2026-10-09T13:45:00Z","v":25170,"vw":84.844509},{"c":84.87,"h":85.115,"l":84.8,"n":223,"o":84.91,"t":"2026-10-09T13:50:00Z","v":28052,"vw":84.940051},{"c":85.14,"h":85.17,"l":84.83,"n":191,"o":84.9,"t":"2026-10-09T13:55:00Z","v":15986,"vw":85.032082},{"c":85.05,"h":85.19,"l":84.89,"n":293,"o":85.11,"t":"2026-10-09T14:00:00Z","v":31877,"vw":85.027721},{"c":84.96,"h":85.11,"l":84.95,"n":730,"o":85.02,"t":"2026-10-09T14:05:00Z","v":79709,"vw":85.060788},{"c":84.69,"h":84.9819,"l":84.68,"n":190,"o":84.91,"t":"2026-10-09T14:10:00Z","v":22256,"vw":84.833348},{"c":84.66,"h":84.88,"l":84.66,"n":183,"o":84.69,"t":"2026-10-09T14:15:00Z","v":22741,"vw":84.765837},{"c":84.675,"h":84.79,"l":84.63,"n":165,"o":84.6705,"t":"2026-10-09T14:20:00Z","v":14950,"vw":84.712067},{"c":84.53,"h":84.66,"l":84.45,"n":254,"o":84.65,"t":"2026-10-09T14:25:00Z","v":32190,"vw":84.526005},{"c":84.31,"h":84.54,"l":84.31,"n":279,"o":84.54,"t":"2026-10-09T14:30:00Z","v":33939,"vw":84.415117},{"c":84.39,"h":84.47,"l":84.31,"n":380,"o":84.33,"t":"2026-10-09T14:35:00Z","v":65072,"vw":84.388567},{"c":84.46,"h":84.48,"l":84.3801,"n":233,"o":84.4,"t":"2026-10-09T14:40:00Z","v":15586,"vw":84.424174},{"c":84.54,"h":84.55,"l":84.42,"n":219,"o":84.46,"t":"2026-10-09T14:45:00Z","v":16337,"vw":84.486927},{"c":84.465,"h":84.6,"l":84.46,"n":165,"o":84.53,"t":"2026-10-09T14:50:00Z","v":12007,"vw":84.525036},{"c":84.5,"h":84.52,"l":84.45,"n":106,"o":84.48,"t":"2026-10-09T14:55:00Z","v":7118,"vw":84.492866},{"c":84.645,"h":84.77,"l":84.5,"n":386,"o":84.52,"t":"2026-10-09T15:00:00Z","v":67489,"vw":84.688377},{"c":84.54,"h":84.61,"l":84.49,"n":165,"o":84.58,"t":"2026-10-09T15:05:00Z","v":9515,"vw":84.556355},{"c":84.74,"h":84.74,"l":84.57,"n":144,"o":84.57,"t":"2026-10-09T15:10:00Z","v":11920,"vw":84.679548},{"c":84.66,"h":84.81,"l":84.66,"n":322,"o":84.74,"t":"2026-10-09T15:15:00Z","v":27500,"vw":84.743557},{"c":84.57,"h":84.69,"l":84.57,"n":500,"o":84.65,"t":"2026-10-09T15:20:00Z","v":104106,"vw":84.616618},{"c":84.58,"h":84.59,"l":84.47,"n":203,"o":84.58,"t":"2026-10-09T15:25:00Z","v":12607,"vw":84.547653},{"c":84.57,"h":84.65,"l":84.515,"n":189,"o":84.58,"t":"2026-10-09T15:30:00Z","v":19480,"vw":84.592977},{"c":84.615,"h":84.63,"l":84.55,"n":134,"o":84.58,"t":"2026-10-09T15:35:00Z","v":12176,"vw":84.600722},{"c":84.45,"h":84.62,"l":84.45,"n":117,"o":84.615,"t":"2026-10-09T15:40:00Z","v":9589,"vw":84.584641},{"c":84.49,"h":84.495,"l":84.4,"n":86,"o":84.42,"t":"2026-10-09T15:45:00Z","v":23622,"vw":84.407006},{"c":84.62,"h":84.64,"l":84.49,"n":84,"o":84.49,"t":"2026-10-09T15:50:00Z","v":2331,"vw":84.571667},{"c":84.69,"h":84.69,"l":84.625,"n":119,"o":84.625,"t":"2026-10-09T15:55:00Z","v":4868,"vw":84.653723},{"c":84.76,"h":84.76,"l":84.72,"n":120,"o":84.75,"t":"2026-10-09T16:00:00Z","v":5482,"vw":84.746146},{"c":84.75,"h":84.79,"l":84.75,"n":77,"o":84.785,"t":"2026-10-09T16:05:00Z","v":3112,"vw":84.77225},{"c":84.8,"h":84.8,"l":84.72,"n":80,"o":84.72,"t":"2026-10-09T16:10:00Z","v":3322,"vw":84.767517},{"c":84.79,"h":84.81,"l":84.76,"n":141,"o":84.8,"t":"2026-10-09T16:15:00Z","v":8926,"vw":84.792112},{"c":84.7,"h":84.815,"l":84.7,"n":179,"o":84.8006,"t":"2026-10-09T16:20:00Z","v":5878,"vw":84.732428},{"c":84.6995,"h":84.72,"l":84.68,"n":173,"o":84.68,"t":"2026-10-09T16:25:00Z","v":13648,"vw":84.696432},{"c":84.68,"h":84.74,"l":84.67,"n":316,"o":84.705,"t":"2026-10-09T16:30:00Z","v":19829,"vw":84.701035},{"c":84.69,"h":84.69,"l":84.6501,"n":216,"o":84.67,"t":"2026-10-09T16:35:00Z","v":11986,"vw":84.674159},{"c":84.7099,"h":84.7099,"l":84.65,"n":152,"o":84.69,"t":"2026-10-09T16:40:00Z","v":7238,"vw":84.681532},{"c":84.62,"h":84.7,"l":84.62,"n":235,"o":84.69,"t":"2026-10-09T16:45:00Z","v":12509,"vw":84.665132},{"c":84.63,"h":84.66,"l":84.6041,"n":124,"o":84.64,"t":"2026-10-09T16:50:00Z","v":5448,"vw":84.630178},{"c":84.65,"h":84.67,"l":84.6,"n":171,"o":84.6,"t":"2026-10-09T16:55:00Z","v":8481,"vw":84.654944},{"c":84.68,"h":84.695,"l":84.65,"n":139,"o":84.65,"t":"2026-10-09T17:00:00Z","v":11420,"vw":84.676362},{"c":84.62,"h":84.7099,"l":84.62,"n":98,"o":84.675,"t":"2026-10-09T17:05:00Z","v":6369,"vw":84.68114},{"c":84.61,"h":84.66,"l":84.61,"n":99,"o":84.61,"t":"2026-10-09T17:10:00Z","v":4178,"vw":84.635615},{"c":84.62,"h":84.62,"l":84.56,"n":120,"o":84.59,"t":"2026-10-09T17:15:00Z","v":5079,"vw":84.585938},{"c":84.54,"h":84.64,"l":84.53,"n":119,"o":84.64,"t":"2026-10-09T17:20:00Z","v":8467,"vw":84.565766},{"c":84.535,"h":84.55,"l":84.51,"n":165,"o":84.525,"t":"2026-10-09T17:25:00Z","v":22569,"vw":84.526474},{"c":84.58,"h":84.64,"l":84.52,"n":306,"o":84.52,"t":"2026-10-09T17:30:00Z","v":24158,"vw":84.596876},{"c":84.6,"h":84.615,"l":84.55,"n":264,"o":84.59,"t":"2026-10-09T17:35:00Z","v":12310,"vw":84.587824},{"c":84.72,"h":84.72,"l":84.62,"n":129,"o":84.62,"t":"2026-10-09T17:40:00Z","v":5043,"vw":84.689065},{"c":84.7409,"h":84.75,"l":84.68,"n":71,"o":84.68,"t":"2026-10-09T17:45:00Z","v":2760,"vw":84.723788},{"c":84.73,"h":84.75,"l":84.72,"n":96,"o":84.735,"t":"2026-10-09T17:50:00Z","v":5087,"vw":84.740227},{"c":84.8,"h":84.8,"l":84.75,"n":51,"o":84.75,"t":"2026-10-09T17:55:00Z","v":2253,"vw":84.764651},{"c":84.82,"h":84.855,"l":84.82,"n":135,"o":84.83,"t":"2026-10-09T18:00:00Z","v":8655,"vw":84.835704},{"c":84.73,"h":84.87,"l":84.6908,"n":108,"o":84.86,"t":"2026-10-09T18:05:00Z","v":4635,"vw":84.774586},{"c":84.74,"h":84.77,"l":84.7201,"n":105,"o":84.76,"t":"2026-10-09T18:10:00Z","v":4988,"vw":84.737792},{"c":84.76,"h":84.77,"l":84.73,"n":97,"o":84.75,"t":"2026-10-09T18:15:00Z","v":2914,"vw":84.748376},{"c":84.76,"h":84.775,"l":84.725,"n":142,"o":84.775,"t":"2026-10-09T18:20:00Z","v":9215,"vw":84.74917},{"c":84.74,"h":84.765,"l":84.71,"n":238,"o":84.7501,"t":"2026-10-09T18:25:00Z","v":31282,"vw":84.720593},{"c":84.79,"h":84.79,"l":84.72,"n":152,"o":84.746,"t":"2026-10-09T18:30:00Z","v":5391,"vw":84.752668},{"c":84.77,"h":84.775,"l":84.76,"n":120,"o":84.76,"t":"2026-10-09T18:35:00Z","v":6221,"vw":84.763753},{"c":84.75,"h":84.79,"l":84.75,"n":81,"o":84.77,"t":"2026-10-09T18:40:00Z","v":2733,"vw":84.762333},{"c":84.87,"h":84.93,"l":84.74,"n":382,"o":84.76,"t":"2026-10-09T18:45:00Z","v":25153,"vw":84.83197},{"c":84.89,"h":84.93,"l":84.845,"n":203,"o":84.88,"t":"2026-10-09T18:50:00Z","v":14063,"vw":84.904583},{"c":84.92,"h":84.93,"l":84.85,"n":156,"o":84.9,"t":"2026-10-09T18:55:00Z","v":12049,"vw":84.893465},{"c":84.92,"h":84.95,"l":84.9,"n":215,"o":84.92,"t":"2026-10-09T19:00:00Z","v":15532,"vw":84.923626},{"c":84.91,"h":84.99,"l":84.89,"n":117,"o":84.91,"t":"2026-10-09T19:05:00Z","v":4918,"vw":84.932743},{"c":84.85,"h":84.875,"l":84.85,"n":70,"o":84.875,"t":"2026-10-09T19:10:00Z","v":2149,"vw":84.859784},{"c":84.9,"h":84.9,"l":84.78,"n":156,"o":84.84,"t":"2026-10-09T19:15:00Z","v":5586,"vw":84.83891},{"c":84.86,"h":84.89,"l":84.83,"n":140,"o":84.89,"t":"2026-10-09T19:20:00Z","v":8224,"vw":84.859307},{"c":84.79,"h":84.865,"l":84.77,"n":561,"o":84.85,"t":"2026-10-09T19:25:00Z","v":49840,"vw":84.82375},{"c":84.75,"h":84.8,"l":84.74,"n":291,"o":84.79,"t":"2026-10-09T19:30:00Z","v":17707,"vw":84.761914},{"c":84.82,"h":84.83,"l":84.74,"n":212,"o":84.76,"t":"2026-10-09T19:35:00Z","v":12560,"vw":84.784899},{"c":84.92,"h":84.93,"l":84.82,"n":432,"o":84.82,"t":"2026-10-09T19:40:00Z","v":21355,"vw":84.884801},{"c":84.85,"h":84.885,"l":84.84,"n":228,"o":84.88,"t":"2026-10-09T19:45:00Z","v":12308,"vw":84.856679},{"c":84.815,"h":84.89,"l":84.79,"n":539,"o":84.86,"t":"2026-10-09T19:50:00Z","v":35849,"vw":84.846072},{"c":84.78,"h":84.82,"l":84.76,"n":1291,"o":84.82,"t":"2026-10-09T19:55:00Z","v":102148,"vw":84.785404},{"c":84.76,"h":84.76,"l":84.76,"n":8,"o":84.76,"t":"2026-10-09T20:00:00Z","v":11979,"vw":84.76},{"c":85.04,"h":85.04,"l":85.04,"n":2,"o":85.04,"t":"2026-10-09T20:35:00Z","v":190,"vw":85.04},{"c":84.45,"h":84.82,"l":84.45,"n":16,"o":84.82,"t":"2026-10-09T20:40:00Z","v":3151,"vw":84.603666},{"c":85.01,"h":85.01,"l":85.01,"n":2,"o":85.01,"t":"2026-10-12T08:00:00Z","v":106,"vw":85.01},{"c":84.53,"h":84.53,"l":84.47,"n":5,"o":84.47,"t":"2026-10-12T13:25:00Z","v":549,"vw":84.516755},{"c":84.73,"h":84.93,"l":84.08,"n":765,"o":84.395,"t":"2026-10-12T13:30:00Z","v":108984,"vw":84.504979},{"c":84.07,"h":84.73,"l":84.0301,"n":247,"o":84.72,"t":"2026-10-12T13:35:00Z","v":20502,"vw":84.380164},{"c":83.995,"h":84.24,"l":83.985,"n":347,"o":84.07,"t":"2026-10-12T13:40:00Z","v":31134,"vw":84.097433},{"c":83.8803,"h":84.1,"l":83.8803,"n":242,"o":84.03,"t":"2026-10-12T13:45:00Z","v":18586,"vw":83.994523},{"c":84.06,"h":84.12,"l":83.86,"n":175,"o":83.905,"t":"2026-10-12T13:50:00Z","v":12981,"vw":83.964076},{"c":84.12,"h":84.12,"l":84,"n":176,"o":84.07,"t":"2026-10-12T13:55:00Z","v":14882,"vw":84.048807},{"c":84.29,"h":84.31,"l":84.105,"n":142,"o":84.105,"t":"2026-10-12T14:00:00Z","v":12718,"vw":84.190645},{"c":84.285,"h":84.37,"l":84.24,"n":200,"o":84.32,"t":"2026-10-12T14:05:00Z","v":24485,"vw":84.318906},{"c":84.465,"h":84.585,"l":84.23,"n":218,"o":84.305,"t":"2026-10-12T14:10:00Z","v":18089,"vw":84.473261},{"c":84.445,"h":84.52,"l":84.39,"n":137,"o":84.47,"t":"2026-10-12T14:15:00Z","v":10658,"vw":84.445441},{"c":84.455,"h":84.5,"l":84.31,"n":95,"o":84.455,"t":"2026-10-12T14:20:00Z","v":7406,"vw":84.41649},{"c":84.505,"h":84.58,"l":84.44,"n":83,"o":84.45,"t":"2026-10-12T14:25:00Z","v":5359,"vw":84.506427},{"c":84.62,"h":84.62,"l":84.47,"n":67,"o":84.47,"t":"2026-10-12T14:30:00Z","v":4830,"vw":84.560972},{"c":84.71,"h":84.74,"l":84.64,"n":150,"o":84.65,"t":"2026-10-12T14:35:00Z","v":10467,"vw":84.680053},{"c":84.68,"h":84.79,"l":84.68,"n":336,"o":84.7,"t":"2026-10-12T14:40:00Z","v":73047,"vw":84.740276},{"c":84.695,"h":84.74,"l":84.67,"n":153,"o":84.7,"t":"2026-10-12T14:45:00Z","v":11143,"vw":84.692575},{"c":84.77,"h":84.78,"l":84.64,"n":103,"o":84.72,"t":"2026-10-12T14:50:00Z","v":7415,"vw":84.720049},{"c":84.7,"h":84.84,"l":84.675,"n":118,"o":84.79,"t":"2026-10-12T14:55:00Z","v":7082,"vw":84.773057},{"c":84.7,"h":84.7125,"l":84.63,"n":144,"o":84.705,"t":"2026-10-12T15:00:00Z","v":9904,"vw":84.676996},{"c":84.745,"h":84.745,"l":84.64,"n":102,"o":84.6705,"t":"2026-10-12T15:05:00Z","v":7417,"vw":84.691577},{"c":84.72,"h":84.7429,"l":84.635,"n":163,"o":84.7429,"t":"2026-10-12T15:10:00Z","v":9054,"vw":84.676759},{"c":84.73,"h":84.76,"l":84.7,"n":152,"o":84.7,"t":"2026-10-12T15:15:00Z","v":7391,"vw":84.730928},{"c":84.7,"h":84.765,"l":84.685,"n":120,"o":84.73,"t":"2026-10-12T15:20:00Z","v":8947,"vw":84.712349},{"c":84.77,"h":84.77,"l":84.69,"n":111,"o":84.69,"t":"2026-10-12T15:25:00Z","v":7162,"vw":84.741089},{"c":84.86,"h":84.86,"l":84.77,"n":144,"o":84.77,"t":"2026-10-12T15:30:00Z","v":11556,"vw":84.820555},{"c":84.955,"h":84.96,"l":84.845,"n":133,"o":84.86,"t":"2026-10-12T15:35:00Z","v":28456,"vw":84.899611},{"c":84.91,"h":84.96,"l":84.9,"n":183,"o":84.96,"t":"2026-10-12T15:40:00Z","v":8645,"vw":84.94288},{"c":84.8,"h":84.92,"l":84.79,"n":154,"o":84.92,"t":"2026-10-12T15:45:00Z","v":8993,"vw":84.850077},{"c":84.79,"h":84.82,"l":84.79,"n":98,"o":84.805,"t":"2026-10-12T15:50:00Z","v":6395,"vw":84.805943},{"c":84.73,"h":84.79,"l":84.705,"n":113,"o":84.77,"t":"2026-10-12T15:55:00Z","v":6750,"vw":84.733636},{"c":84.71,"h":84.77,"l":84.7001,"n":119,"o":84.71,"t":"2026-10-12T16:00:00Z","v":7606,"vw":84.728519},{"c":84.73,"h":84.77,"l":84.7,"n":204,"o":84.71,"t":"2026-10-12T16:05:00Z","v":12215,"vw":84.731119},{"c":84.72,"h":84.74,"l":84.715,"n":123,"o":84.73,"t":"2026-10-12T16:10:00Z","v":6986,"vw":84.727396},{"c":84.715,"h":84.79,"l":84.715,"n":277,"o":84.72,"t":"2026-10-12T16:15:00Z","v":16145,"vw":84.746864},{"c":84.645,"h":84.71,"l":84.615,"n":159,"o":84.71,"t":"2026-10-12T16:20:00Z","v":8937,"vw":84.669423},{"c":84.595,"h":84.635,"l":84.595,"n":114,"o":84.635,"t":"2026-10-12T16:25:00Z","v":7354,"vw":84.611469},{"c":84.55,"h":84.6,"l":84.54,"n":155,"o":84.555,"t":"2026-10-12T16:30:00Z","v":7700,"vw":84.565124},{"c":84.59,"h":84.61,"l":84.56,"n":171,"o":84.56,"t":"2026-10-12T16:35:00Z","v":8985,"vw":84.586056},{"c":84.52,"h":84.62,"l":84.52,"n":203,"o":84.59,"t":"2026-10-12T16:40:00Z","v":11507,"vw":84.567886},{"c":84.52,"h":84.54,"l":84.49,"n":196,"o":84.52,"t":"2026-10-12T16:45:00Z","v":10108,"vw":84.512475},{"c":84.575,"h":84.575,"l":84.5,"n":239,"o":84.515,"t":"2026-10-12T16:50:00Z","v":12286,"vw":84.520983},{"c":84.55,"h":84.59,"l":84.54,"n":100,"o":84.57,"t":"2026-10-12T16:55:00Z","v":5812,"vw":84.563781},{"c":84.565,"h":84.59,"l":84.545,"n":93,"o":84.545,"t":"2026-10-12T17:00:00Z","v":6185,"vw":84.564534},{"c":84.62,"h":84.62,"l":84.535,"n":109,"o":84.565,"t":"2026-10-12T17:05:00Z","v":7382,"vw":84.574265},{"c":84.59,"h":84.63,"l":84.585,"n":169,"o":84.63,"t":"2026-10-12T17:10:00Z","v":9617,"vw":84.601864},{"c":84.52,"h":84.575,"l":84.52,"n":179,"o":84.57,"t":"2026-10-12T17:15:00Z","v":8969,"vw":84.548806},{"c":84.5,"h":84.53,"l":84.5,"n":135,"o":84.52,"t":"2026-10-12T17:20:00Z","v":7669,"vw":84.516643},{"c":84.52,"h":84.525,"l":84.495,"n":111,"o":84.495,"t":"2026-10-12T17:25:00Z","v":7073,"vw":84.513786},{"c":84.52,"h":84.56,"l":84.51,"n":126,"o":84.525,"t":"2026-10-12T17:30:00Z","v":6478,"vw":84.529987},{"c":84.605,"h":84.605,"l":84.51,"n":140,"o":84.535,"t":"2026-10-12T17:35:00Z","v":6797,"vw":84.540135},{"c":84.515,"h":84.61,"l":84.5,"n":180,"o":84.605,"t":"2026-10-12T17:40:00Z","v":8488,"vw":84.550288},{"c":84.53,"h":84.54,"l":84.5,"n":139,"o":84.515,"t":"2026-10-12T17:45:00Z","v":6406,"vw":84.521482},{"c":84.39,"h":84.54,"l":84.38,"n":276,"o":84.52,"t":"2026-10-12T17:50:00Z","v":14200,"vw":84.478114},{"c":84.425,"h":84.465,"l":84.39,"n":138,"o":84.41,"t":"2026-10-12T17:55:00Z","v":8881,"vw":84.423539},{"c":84.4,"h":84.43,"l":84.38,"n":146,"o":84.415,"t":"2026-10-12T18:00:00Z","v":8357,"vw":84.409643},{"c":84.25,"h":84.4,"l":84.23,"n":194,"o":84.4,"t":"2026-10-12T18:05:00Z","v":12449,"vw":84.302485},{"c":84.25,"h":84.27,"l":84.245,"n":84,"o":84.245,"t":"2026-10-12T18:10:00Z","v":7766,"vw":84.257766},{"c":84.29,"h":84.29,"l":84.235,"n":131,"o":84.255,"t":"2026-10-12T18:15:00Z","v":8287,"vw":84.253941},{"c":84.325,"h":84.33,"l":84.285,"n":125,"o":84.29,"t":"2026-10-12T18:20:00Z","v":6956,"vw":84.312529},{"c":84.27,"h":84.35,"l":84.25,"n":243,"o":84.325,"t":"2026-10-12T18:25:00Z","v":12815,"vw":84.289974},{"c":84.285,"h":84.31,"l":84.25,"n":102,"o":84.25,"t":"2026-10-12T18:30:00Z","v":7051,"vw":84.279821},{"c":84.3,"h":84.3001,"l":84.24,"n":155,"o":84.26,"t":"2026-10-12T18:35:00Z","v":12251,"vw":84.265119},{"c":84.18,"h":84.305,"l":84.15,"n":183,"o":84.305,"t":"2026-10-12T18:40:00Z","v":17880,"vw":84.259767},{"c":84.145,"h":84.18,"l":84.13,"n":114,"o":84.18,"t":"2026-10-12T18:45:00Z","v":8479,"vw":84.144609},{"c":84.07,"h":84.125,"l":84.065,"n":185,"o":84.12,"t":"2026-10-12T18:50:00Z","v":11752,"vw":84.09825},{"c":84.15,"h":84.15,"l":84.09,"n":146,"o":84.09,"t":"2026-10-12T18:55:00Z","v":9326,"vw":84.114947},{"c":84.125,"h":84.16,"l":84.1,"n":199,"o":84.16,"t":"2026-10-12T19:00:00Z","v":12013,"vw":84.128728},{"c":84.14,"h":84.14,"l":84.09,"n":160,"o":84.12,"t":"2026-10-12T19:05:00Z","v":9887,"vw":84.107872},{"c":84.13,"h":84.18,"l":84.1206,"n":150,"o":84.16,"t":"2026-10-12T19:10:00Z","v":10691,"vw":84.146937},{"c":84.11,"h":84.15,"l":84.11,"n":181,"o":84.135,"t":"2026-10-12T19:15:00Z","v":9355,"vw":84.12914},{"c":84.13,"h":84.1325,"l":84.1,"n":290,"o":84.12,"t":"2026-10-12T19:20:00Z","v":17100,"vw":84.11461},{"c":84.1,"h":84.16,"l":84.08,"n":1464,"o":84.14,"t":"2026-10-12T19:25:00Z","v":145072,"vw":84.125234},{"c":84.07,"h":84.14,"l":84.06,"n":366,"o":84.11,"t":"2026-10-12T19:30:00Z","v":21681,"vw":84.093573},{"c":84.05,"h":84.08,"l":84.02,"n":310,"o":84.07,"t":"2026-10-12T19:35:00Z","v":17954,"vw":84.051245},{"c":84.04,"h":84.085,"l":84.03,"n":490,"o":84.05,"t":"2026-10-12T19:40:00Z","v":34828,"vw":84.05664},{"c":84.125,"h":84.14,"l":83.995,"n":659,"o":84.035,"t":"2026-10-12T19:45:00Z","v":53839,"vw":84.035935},{"c":84.17,"h":84.27,"l":84.125,"n":644,"o":84.125,"t":"2026-10-12T19:50:00Z","v":50812,"vw":84.194431},{"c":84.01,"h":84.2,"l":83.95,"n":1772,"o":84.18,"t":"2026-10-12T19:55:00Z","v":149676,"vw":84.030742},{"c":83.99,"h":83.99,"l":83.95,"n":21,"o":83.95,"t":"2026-10-12T20:00:00Z","v":28975,"vw":83.973811},{"c":84.01,"h":84.01,"l":84.01,"n":15,"o":84.01,"t":"2026-10-12T20:05:00Z","v":195,"vw":84.01},{"c":84,"h":84.03,"l":84,"n":219,"o":84.03,"t":"2026-10-12T20:40:00Z","v":3467,"vw":84.013876},{"c":83.59,"h":83.59,"l":83.59,"n":1,"o":83.59,"t":"2026-10-12T22:10:00Z","v":100,"vw":83.59},{"c":84.25,"h":84.25,"l":84.25,"n":1,"o":84.25,"t":"2026-10-13T08:00:00Z","v":120,"vw":84.25},{"c":84.26,"h":84.57,"l":84.22,"n":16,"o":84.35,"t":"2026-10-13T09:45:00Z","v":2100,"vw":84.327331},{"c":84.81,"h":84.85,"l":84.81,"n":12,"o":84.85,"t":"2026-10-13T11:00:00Z","v":952,"vw":84.825},{"c":84.8,"h":84.8,"l":84.8,"n":1,"o":84.8,"t":"2026-10-13T11:10:00Z","v":500,"vw":84.8},{"c":85,"h":85,"l":84.96,"n":4,"o":84.96,"t":"2026-10-13T12:35:00Z","v":400,"vw":84.98},{"c":84.94,"h":85.02,"l":84.75,"n":10,"o":84.96,"t":"2026-10-13T13:25:00Z","v":1400,"vw":84.9626},{"c":85.395,"h":85.49,"l":84.66,"n":1018,"o":84.66,"t":"2026-10-13T13:30:00Z","v":126594,"vw":85.243735},{"c":84.915,"h":85.44,"l":84.87,"n":2063,"o":85.405,"t":"2026-10-13T13:35:00Z","v":263619,"vw":85.17933},{"c":84.785,"h":85.02,"l":84.61,"n":1035,"o":84.905,"t":"2026-10-13T13:40:00Z","v":123839,"vw":84.753053},{"c":84.565,"h":85.02,"l":84.515,"n":1119,"o":84.8,"t":"2026-10-13T13:45:00Z","v":144234,"vw":84.838443},{"c":84.49,"h":84.59,"l":84.35,"n":667,"o":84.565,"t":"2026-10-13T13:50:00Z","v":88913,"vw":84.531848},{"c":84.08,"h":84.54,"l":84.07,"n":485,"o":84.49,"t":"2026-10-13T13:55:00Z","v":63200,"vw":84.198504},{"c":84.1,"h":84.18,"l":83.95,"n":941,"o":84.1,"t":"2026-10-13T14:00:00Z","v":100247,"vw":84.072986},{"c":84.27,"h":84.305,"l":84.07,"n":1108,"o":84.1,"t":"2026-10-13T14:05:00Z","v":102033,"vw":84.1908},{"c":84.355,"h":84.47,"l":84.2575,"n":878,"o":84.28,"t":"2026-10-13T14:10:00Z","v":94483,"vw":84.391879},{"c":84.44,"h":84.485,"l":84.27,"n":855,"o":84.37,"t":"2026-10-13T14:15:00Z","v":89749,"vw":84.407697},{"c":84.4,"h":84.5,"l":84.33,"n":1251,"o":84.45,"t":"2026-10-13T14:20:00Z","v":120772,"vw":84.408798},{"c":84.385,"h":84.49,"l":84.36,"n":1537,"o":84.41,"t":"2026-10-13T14:25:00Z","v":124850,"vw":84.437931},{"c":84.28,"h":84.44,"l":84.25,"n":1329,"o":84.38,"t":"2026-10-13T14:30:00Z","v":116771,"vw":84.393334},{"c":84.43,"h":84.47,"l":84.295,"n":981,"o":84.295,"t":"2026-10-13T14:35:00Z","v":84228,"vw":84.398281},{"c":84.335,"h":84.445,"l":84.32,"n":413,"o":84.445,"t":"2026-10-13T14:40:00Z","v":34785,"vw":84.370586},{"c":84.325,"h":84.4,"l":84.28,"n":464,"o":84.33,"t":"2026-10-13T14:45:00Z","v":37113,"vw":84.337083},{"c":84.43,"h":84.465,"l":84.33,"n":645,"o":84.335,"t":"2026-10-13T14:50:00Z","v":54398,"vw":84.390276},{"c":84.475,"h":84.49,"l":84.4164,"n":517,"o":84.43,"t":"2026-10-13T14:55:00Z","v":46400,"vw":84.465332},{"c":84.46,"h":84.475,"l":84.36,"n":463,"o":84.475,"t":"2026-10-13T15:00:00Z","v":42591,"vw":84.434719},{"c":84.48,"h":84.49,"l":84.41,"n":409,"o":84.455,"t":"2026-10-13T15:05:00Z","v":38299,"vw":84.454562},{"c":84.375,"h":84.505,"l":84.375,"n":582,"o":84.49,"t":"2026-10-13T15:10:00Z","v":46461,"vw":84.46064},{"c":84.32,"h":84.395,"l":84.29,"n":724,"o":84.37,"t":"2026-10-13T15:15:00Z","v":70753,"vw":84.365671},{"c":84.26,"h":84.34,"l":84.23,"n":527,"o":84.315,"t":"2026-10-13T15:20:00Z","v":49761,"vw":84.292848},{"c":84.32,"h":84.37,"l":84.245,"n":793,"o":84.25,"t":"2026-10-13T15:25:00Z","v":78633,"vw":84.295616},{"c":84.33,"h":84.39,"l":84.3,"n":687,"o":84.32,"t":"2026-10-13T15:30:00Z","v":67714,"vw":84.345455},{"c":84.3,"h":84.345,"l":84.28,"n":378,"o":84.345,"t":"2026-10-13T15:35:00Z","v":36773,"vw":84.306395},{"c":84.24,"h":84.335,"l":84.22,"n":514,"o":84.305,"t":"2026-10-13T15:40:00Z","v":39367,"vw":84.299552},{"c":84.185,"h":84.255,"l":84.14,"n":740,"o":84.23,"t":"2026-10-13T15:45:00Z","v":55110,"vw":84.192514},{"c":84.13,"h":84.21,"l":84.13,"n":362,"o":84.18,"t":"2026-10-13T15:50:00Z","v":31628,"vw":84.181857},{"c":84.14,"h":84.18,"l":84.125,"n":449,"o":84.13,"t":"2026-10-13T15:55:00Z","v":37806,"vw":84.156852},{"c":84.05,"h":84.195,"l":84.05,"n":514,"o":84.14,"t":"2026-10-13T16:00:00Z","v":37588,"vw":84.147208},{"c":84.02,"h":84.09,"l":84.01,"n":300,"o":84.05,"t":"2026-10-13T16:05:00Z","v":18745,"vw":84.05842},{"c":84.16,"h":84.165,"l":84.03,"n":661,"o":84.03,"t":"2026-10-13T16:10:00Z","v":54141,"vw":84.095176},{"c":84.225,"h":84.245,"l":84.17,"n":654,"o":84.17,"t":"2026-10-13T16:15:00Z","v":47759,"vw":84.197558},{"c":84.24,"h":84.25,"l":84.2,"n":385,"o":84.22,"t":"2026-10-13T16:20:00Z","v":29631,"vw":84.228479},{"c":84.31,"h":84.315,"l":84.22,"n":533,"o":84.235,"t":"2026-10-13T16:25:00Z","v":45232,"vw":84.261752},{"c":84.29,"h":84.355,"l":84.29,"n":619,"o":84.305,"t":"2026-10-13T16:30:00Z","v":42482,"vw":84.323984},{"c":84.395,"h":84.41,"l":84.27,"n":515,"o":84.29,"t":"2026-10-13T16:35:00Z","v":38715,"vw":84.345136},{"c":84.41,"h":84.41,"l":84.35,"n":282,"o":84.38,"t":"2026-10-13T16:40:00Z","v":25789,"vw":84.393035},{"c":84.4297,"h":84.43,"l":84.36,"n":345,"o":84.415,"t":"2026-10-13T16:45:00Z","v":35576,"vw":84.404884},{"c":84.39,"h":84.435,"l":84.37,"n":372,"o":84.425,"t":"2026-10-13T16:50:00Z","v":51358,"vw":84.40713},{"c":84.4,"h":84.4297,"l":84.375,"n":405,"o":84.39,"t":"2026-10-13T16:55:00Z","v":39393,"vw":84.40111},{"c":84.39,"h":84.415,"l":84.3,"n":555,"o":84.39,"t":"2026-10-13T17:00:00Z","v":41161,"vw":84.369163},{"c":84.44,"h":84.445,"l":84.4,"n":473,"o":84.4,"t":"2026-10-13T17:05:00Z","v":34832,"vw":84.424107},{"c":84.47,"h":84.49,"l":84.435,"n":615,"o":84.435,"t":"2026-10-13T17:10:00Z","v":49633,"vw":84.466184},{"c":84.585,"h":84.6,"l":84.44,"n":704,"o":84.465,"t":"2026-10-13T17:15:00Z","v":46350,"vw":84.514272},{"c":84.645,"h":84.655,"l":84.565,"n":448,"o":84.58,"t":"2026-10-13T17:20:00Z","v":41261,"vw":84.608814},{"c":84.66,"h":84.66,"l":84.57,"n":438,"o":84.655,"t":"2026-10-13T17:25:00Z","v":35786,"vw":84.624987},{"c":84.715,"h":84.72,"l":84.65,"n":503,"o":84.66,"t":"2026-10-13T17:30:00Z","v":38365,"vw":84.680764},{"c":84.71,"h":84.735,"l":84.705,"n":538,"o":84.71,"t":"2026-10-13T17:35:00Z","v":34534,"vw":84.725427},{"c":84.65,"h":84.72,"l":84.63,"n":553,"o":84.72,"t":"2026-10-13T17:40:00Z","v":35009,"vw":84.65493},{"c":84.6,"h":84.67,"l":84.6,"n":634,"o":84.65,"t":"2026-10-13T17:45:00Z","v":45069,"vw":84.65308},{"c":84.535,"h":84.625,"l":84.53,"n":458,"o":84.625,"t":"2026-10-13T17:50:00Z","v":30554,"vw":84.565041},{"c":84.535,"h":84.585,"l":84.53,"n":690,"o":84.54,"t":"2026-10-13T17:55:00Z","v":47563,"vw":84.555733},{"c":84.56,"h":84.57,"l":84.54,"n":385,"o":84.545,"t":"2026-10-13T18:00:00Z","v":39556,"vw":84.556472},{"c":84.765,"h":84.835,"l":84.57,"n":1469,"o":84.57,"t":"2026-10-13T18:05:00Z","v":117017,"vw":84.723889},{"c":84.76,"h":84.81,"l":84.745,"n":707,"o":84.77,"t":"2026-10-13T18:10:00Z","v":52899,"vw":84.781853},{"c":84.835,"h":84.835,"l":84.75,"n":983,"o":84.77,"t":"2026-10-13T18:15:00Z","v":86449,"vw":84.790588},{"c":84.76,"h":84.835,"l":84.69,"n":639,"o":84.835,"t":"2026-10-13T18:20:00Z","v":50620,"vw":84.75952},{"c":84.79,"h":84.79,"l":84.725,"n":556,"o":84.76,"t":"2026-10-13T18:25:00Z","v":47337,"vw":84.756765},{"c":84.81,"h":84.83,"l":84.785,"n":488,"o":84.795,"t":"2026-10-13T18:30:00Z","v":38559,"vw":84.806928},{"c":84.84,"h":84.845,"l":84.785,"n":534,"o":84.81,"t":"2026-10-13T18:35:00Z","v":41641,"vw":84.812927},{"c":84.92,"h":84.97,"l":84.84,"n":509,"o":84.84,"t":"2026-10-13T18:40:00Z","v":44231,"vw":84.908338},{"c":84.93,"h":84.97,"l":84.905,"n":509,"o":84.94,"t":"2026-10-13T18:45:00Z","v":42600,"vw":84.94346},{"c":84.99,"h":84.995,"l":84.91,"n":488,"o":84.93,"t":"2026-10-13T18:50:00Z","v":44420,"vw":84.953545},{"c":85,"h":85.015,"l":84.97,"n":541,"o":84.99,"t":"2026-10-13T18:55:00Z","v":52851,"vw":84.999587},{"c":84.985,"h":85.025,"l":84.945,"n":578,"o":85.005,"t":"2026-10-13T19:00:00Z","v":36473,"vw":84.983824},{"c":85.035,"h":85.035,"l":84.975,"n":542,"o":84.99,"t":"2026-10-13T19:05:00Z","v":48637,"vw":85.002438},{"c":84.98,"h":85.06,"l":84.97,"n":668,"o":85.04,"t":"2026-10-13T19:10:00Z","v":51297,"vw":85.023703},{"c":84.955,"h":85,"l":84.92,"n":784,"o":84.975,"t":"2026-10-13T19:15:00Z","v":67965,"vw":84.967748},{"c":84.975,"h":84.98,"l":84.9,"n":1381,"o":84.96,"t":"2026-10-13T19:20:00Z","v":144809,"vw":84.955873},{"c":84.945,"h":84.98,"l":84.9,"n":1111,"o":84.975,"t":"2026-10-13T19:25:00Z","v":104087,"vw":84.939593},{"c":84.905,"h":84.96,"l":84.86,"n":1069,"o":84.94,"t":"2026-10-13T19:30:00Z","v":88294,"vw":84.925117},{"c":84.86,"h":84.915,"l":84.855,"n":945,"o":84.91,"t":"2026-10-13T19:35:00Z","v":78402,"vw":84.888757},{"c":84.81,"h":84.88,"l":84.77,"n":1083,"o":84.875,"t":"2026-10-13T19:40:00Z","v":93885,"vw":84.821115},{"c":84.79,"h":84.82,"l":84.725,"n":896,"o":84.815,"t":"2026-10-13T19:45:00Z","v":83110,"vw":84.769575},{"c":84.7,"h":84.78,"l":84.6,"n":1307,"o":84.78,"t":"2026-10-13T19:50:00Z","v":117249,"vw":84.657401},{"c":84.62,"h":84.7,"l":84.61,"n":2196,"o":84.69,"t":"2026-10-13T19:55:00Z","v":223715,"vw":84.65509},{"c":85.2,"h":85.2,"l":84.5,"n":81,"o":84.95,"t":"2026-10-13T20:00:00Z","v":38564,"vw":84.786144},{"c":84.6,"h":84.6,"l":84.6,"n":20,"o":84.6,"t":"2026-10-13T20:40:00Z","v":2000,"vw":84.6},{"c":84.63,"h":84.63,"l":84.58,"n":39,"o":84.62,"t":"2026-10-13T20:50:00Z","v":3611,"vw":84.61611},{"c":84.74,"h":84.74,"l":84.74,"n":6,"o":84.74,"t":"2026-10-13T20:55:00Z","v":467,"vw":84.74},{"c":84.9571,"h":84.9571,"l":84.9571,"n":1,"o":84.9571,"t":"2026-10-14T08:00:00Z","v":303,"vw":84.9571},{"c":84.05,"h":84.7,"l":84.05,"n":30,"o":84.7,"t":"2026-10-14T12:30:00Z","v":2728,"vw":84.162892},{"c":83.4,"h":83.85,"l":83.35,"n":269,"o":83.85,"t":"2026-10-14T12:35:00Z","v":17589,"vw":83.608046},{"c":83.2,"h":83.45,"l":83.2,"n":146,"o":83.44,"t":"2026-10-14T12:40:00Z","v":9519,"vw":83.362393},{"c":83.45,"h":83.45,"l":83.38,"n":31,"o":83.38,"t":"2026-10-14T12:45:00Z","v":2581,"vw":83.443536},{"c":83.18,"h":83.45,"l":83.18,"n":108,"o":83.44,"t":"2026-10-14T12:50:00Z","v":9498,"vw":83.234011},{"c":83.14,"h":83.17,"l":83.14,"n":68,"o":83.17,"t":"2026-10-14T12:55:00Z","v":5886,"vw":83.147822},{"c":83,"h":83.14,"l":83,"n":271,"o":83.14,"t":"2026-10-14T13:00:00Z","v":28137,"vw":83.025154},{"c":83.1,"h":83.1,"l":83.1,"n":95,"o":83.1,"t":"2026-10-14T13:10:00Z","v":3910,"vw":83.1},{"c":83.14,"h":83.25,"l":83.06,"n":13,"o":83.1,"t":"2026-10-14T13:25:00Z","v":2821,"vw":83.107107},{"c":83.31,"h":83.58,"l":83.08,"n":1851,"o":83.19,"t":"2026-10-14T13:30:00Z","v":229314,"vw":83.301287},{"c":83.25,"h":83.42,"l":83.11,"n":1441,"o":83.34,"t":"2026-10-14T13:35:00Z","v":197218,"vw":83.213094},{"c":82.87,"h":83.26,"l":82.79,"n":1372,"o":83.22,"t":"2026-10-14T13:40:00Z","v":142472,"vw":82.974425},{"c":82.52,"h":82.95,"l":82.48,"n":2194,"o":82.87,"t":"2026-10-14T13:45:00Z","v":288108,"vw":82.801114},{"c":82.4996,"h":82.66,"l":82.44,"n":1561,"o":82.515,"t":"2026-10-14T13:50:00Z","v":206330,"vw":82.560969},{"c":82.49,"h":82.6,"l":82.41,"n":461,"o":82.5,"t":"2026-10-14T13:55:00Z","v":37969,"vw":82.500067},{"c":82.18,"h":82.6,"l":82.11,"n":899,"o":82.5,"t":"2026-10-14T14:00:00Z","v":77895,"vw":82.324466},{"c":82.39,"h":82.474,"l":82.19,"n":543,"o":82.19,"t":"2026-10-14T14:05:00Z","v":37830,"vw":82.321401},{"c":82.205,"h":82.41,"l":82.18,"n":411,"o":82.4,"t":"2026-10-14T14:10:00Z","v":33401,"vw":82.302409},{"c":82.3,"h":82.36,"l":82.16,"n":497,"o":82.19,"t":"2026-10-14T14:15:00Z","v":36043,"vw":82.273942},{"c":82.32,"h":82.47,"l":82.295,"n":408,"o":82.3,"t":"2026-10-14T14:20:00Z","v":31286,"vw":82.384719},{"c":82.31,"h":82.32,"l":82.19,"n":859,"o":82.32,"t":"2026-10-14T14:25:00Z","v":53530,"vw":82.269755},{"c":82.43,"h":82.49,"l":82.275,"n":579,"o":82.275,"t":"2026-10-14T14:30:00Z","v":43728,"vw":82.382528},{"c":82.45,"h":82.53,"l":82.35,"n":503,"o":82.405,"t":"2026-10-14T14:35:00Z","v":36704,"vw":82.444505},{"c":82.68,"h":82.68,"l":82.445,"n":194,"o":82.445,"t":"2026-10-14T14:40:00Z","v":14393,"vw":82.598651},{"c":82.29,"h":82.61,"l":82.27,"n":437,"o":82.61,"t":"2026-10-14T14:45:00Z","v":30891,"vw":82.404384},{"c":82.09,"h":82.34,"l":82.0801,"n":704,"o":82.32,"t":"2026-10-14T14:50:00Z","v":46613,"vw":82.2032},{"c":82.195,"h":82.225,"l":82.09,"n":288,"o":82.09,"t":"2026-10-14T14:55:00Z","v":18290,"vw":82.152556},{"c":82.36,"h":82.39,"l":82.17,"n":399,"o":82.18,"t":"2026-10-14T15:00:00Z","v":30395,"vw":82.286471},{"c":82.37,"h":82.425,"l":82.335,"n":412,"o":82.37,"t":"2026-10-14T15:05:00Z","v":28552,"vw":82.375061},{"c":82.43,"h":82.49,"l":82.37,"n":638,"o":82.37,"t":"2026-10-14T15:10:00Z","v":42305,"vw":82.439128},{"c":82.46,"h":82.47,"l":82.34,"n":368,"o":82.395,"t":"2026-10-14T15:15:00Z","v":27694,"vw":82.403625},{"c":82.61,"h":82.73,"l":82.43,"n":563,"o":82.44,"t":"2026-10-14T15:20:00Z","v":36803,"vw":82.613223},{"c":82.65,"h":82.67,"l":82.595,"n":288,"o":82.6002,"t":"2026-10-14T15:25:00Z","v":18850,"vw":82.644887},{"c":82.54,"h":82.63,"l":82.535,"n":336,"o":82.6,"t":"2026-10-14T15:30:00Z","v":24733,"vw":82.584587},{"c":82.51,"h":82.59,"l":82.42,"n":234,"o":82.56,"t":"2026-10-14T15:35:00Z","v":18387,"vw":82.476199},{"c":82.5,"h":82.52,"l":82.42,"n":242,"o":82.515,"t":"2026-10-14T15:40:00Z","v":27061,"vw":82.446743},{"c":82.48,"h":82.53,"l":82.46,"n":273,"o":82.49,"t":"2026-10-14T15:45:00Z","v":16239,"vw":82.493576},{"c":82.58,"h":82.58,"l":82.48,"n":300,"o":82.48,"t":"2026-10-14T15:50:00Z","v":18483,"vw":82.510978},{"c":82.52,"h":82.6,"l":82.49,"n":378,"o":82.58,"t":"2026-10-14T15:55:00Z","v":28120,"vw":82.521937},{"c":82.6,"h":82.61,"l":82.48,"n":392,"o":82.53,"t":"2026-10-14T16:00:00Z","v":34852,"vw":82.513197},{"c":82.63,"h":82.67,"l":82.57,"n":267,"o":82.6,"t":"2026-10-14T16:05:00Z","v":24409,"vw":82.62314},{"c":82.6001,"h":82.76,"l":82.6001,"n":282,"o":82.63,"t":"2026-10-14T16:10:00Z","v":25372,"vw":82.643561},{"c":82.55,"h":82.63,"l":82.51,"n":189,"o":82.62,"t":"2026-10-14T16:15:00Z","v":14934,"vw":82.575094},{"c":82.58,"h":82.66,"l":82.5401,"n":156,"o":82.5401,"t":"2026-10-14T16:20:00Z","v":11387,"vw":82.593623},{"c":82.585,"h":82.62,"l":82.58,"n":152,"o":82.59,"t":"2026-10-14T16:25:00Z","v":10670,"vw":82.605798},{"c":82.63,"h":82.67,"l":82.575,"n":169,"o":82.575,"t":"2026-10-14T16:30:00Z","v":11564,"vw":82.641835},{"c":82.62,"h":82.68,"l":82.585,"n":295,"o":82.62,"t":"2026-10-14T16:35:00Z","v":18256,"vw":82.632589},{"c":82.62,"h":82.655,"l":82.595,"n":319,"o":82.62,"t":"2026-10-14T16:40:00Z","v":20165,"vw":82.6181},{"c":82.5,"h":82.63,"l":82.49,"n":442,"o":82.6,"t":"2026-10-14T16:45:00Z","v":35493,"vw":82.591617},{"c":82.53,"h":82.53,"l":82.48,"n":111,"o":82.51,"t":"2026-10-14T16:50:00Z","v":6349,"vw":82.505554},{"c":82.65,"h":82.65,"l":82.52,"n":142,"o":82.55,"t":"2026-10-14T16:55:00Z","v":13215,"vw":82.546878},{"c":82.685,"h":82.74,"l":82.64,"n":182,"o":82.665,"t":"2026-10-14T17:00:00Z","v":11362,"vw":82.695753},{"c":82.68,"h":82.71,"l":82.63,"n":163,"o":82.7,"t":"2026-10-14T17:05:00Z","v":12989,"vw":82.670558},{"c":82.66,"h":82.705,"l":82.64,"n":175,"o":82.69,"t":"2026-10-14T17:10:00Z","v":11363,"vw":82.67158},{"c":82.695,"h":82.695,"l":82.63,"n":279,"o":82.66,"t":"2026-10-14T17:15:00Z","v":25739,"vw":82.671756},{"c":82.69,"h":82.75,"l":82.63,"n":860,"o":82.7,"t":"2026-10-14T17:20:00Z","v":63547,"vw":82.687671},{"c":82.65,"h":82.7,"l":82.61,"n":283,"o":82.695,"t":"2026-10-14T17:25:00Z","v":21240,"vw":82.653463},{"c":82.625,"h":82.66,"l":82.6,"n":654,"o":82.64,"t":"2026-10-14T17:30:00Z","v":74460,"vw":82.637646},{"c":82.77,"h":82.775,"l":82.55,"n":1137,"o":82.62,"t":"2026-10-14T17:35:00Z","v":171017,"vw":82.723222},{"c":82.76,"h":82.85,"l":82.735,"n":464,"o":82.78,"t":"2026-10-14T17:40:00Z","v":65863,"vw":82.783353},{"c":82.73,"h":82.81,"l":82.73,"n":385,"o":82.75,"t":"2026-10-14T17:45:00Z","v":273725,"vw":82.772141},{"c":82.685,"h":82.75,"l":82.645,"n":284,"o":82.69,"t":"2026-10-14T17:50:00Z","v":19034,"vw":82.701397},{"c":82.62,"h":82.69,"l":82.58,"n":425,"o":82.68,"t":"2026-10-14T17:55:00Z","v":28265,"vw":82.625808},{"c":82.555,"h":82.62,"l":82.49,"n":617,"o":82.62,"t":"2026-10-14T18:00:00Z","v":41998,"vw":82.537688},{"c":82.54,"h":82.59,"l":82.47,"n":370,"o":82.57,"t":"2026-10-14T18:05:00Z","v":24105,"vw":82.534358},{"c":82.68,"h":82.7,"l":82.54,"n":545,"o":82.54,"t":"2026-10-14T18:10:00Z","v":34669,"vw":82.651586},{"c":82.83,"h":82.84,"l":82.68,"n":1206,"o":82.68,"t":"2026-10-14T18:15:00Z","v":90009,"vw":82.765483},{"c":82.825,"h":82.88,"l":82.795,"n":694,"o":82.82,"t":"2026-10-14T18:20:00Z","v":52353,"vw":82.839467},{"c":82.935,"h":82.94,"l":82.83,"n":529,"o":82.83,"t":"2026-10-14T18:25:00Z","v":32159,"vw":82.886831},{"c":82.83,"h":82.935,"l":82.82,"n":637,"o":82.935,"t":"2026-10-14T18:30:00Z","v":44765,"vw":82.858015},{"c":82.92,"h":82.95,"l":82.82,"n":542,"o":82.83,"t":"2026-10-14T18:35:00Z","v":60672,"vw":82.921585},{"c":82.82,"h":82.95,"l":82.815,"n":734,"o":82.92,"t":"2026-10-14T18:40:00Z","v":51038,"vw":82.889827},{"c":82.88,"h":82.89,"l":82.78,"n":523,"o":82.825,"t":"2026-10-14T18:45:00Z","v":30090,"vw":82.82796},{"c":82.89,"h":82.92,"l":82.845,"n":403,"o":82.865,"t":"2026-10-14T18:50:00Z","v":27549,"vw":82.881678},{"c":82.91,"h":82.96,"l":82.875,"n":407,"o":82.895,"t":"2026-10-14T18:55:00Z","v":30729,"vw":82.911798},{"c":82.98,"h":82.985,"l":82.89,"n":477,"o":82.905,"t":"2026-10-14T19:00:00Z","v":33723,"vw":82.928102},{"c":83.085,"h":83.12,"l":82.98,"n":483,"o":82.98,"t":"2026-10-14T19:05:00Z","v":34659,"vw":83.061441},{"c":83.14,"h":83.14,"l":83.06,"n":440,"o":83.08,"t":"2026-10-14T19:10:00Z","v":35668,"vw":83.106822},{"c":83.125,"h":83.155,"l":83.07,"n":690,"o":83.15,"t":"2026-10-14T19:15:00Z","v":50047,"vw":83.107185},{"c":83.035,"h":83.125,"l":83.015,"n":675,"o":83.125,"t":"2026-10-14T19:20:00Z","v":46593,"vw":83.063984},{"c":82.91,"h":83.035,"l":82.9,"n":571,"o":83.035,"t":"2026-10-14T19:25:00Z","v":37560,"vw":82.984455},{"c":83.07,"h":83.09,"l":82.89,"n":937,"o":82.9,"t":"2026-10-14T19:30:00Z","v":73873,"vw":83.03268},{"c":83.075,"h":83.09,"l":83.04,"n":577,"o":83.07,"t":"2026-10-14T19:35:00Z","v":42091,"vw":83.064473},{"c":83.13,"h":83.17,"l":83.07,"n":796,"o":83.07,"t":"2026-10-14T19:40:00Z","v":94934,"vw":83.100346},{"c":83.15,"h":83.175,"l":83.095,"n":820,"o":83.12,"t":"2026-10-14T19:45:00Z","v":70062,"vw":83.123291},{"c":83.28,"h":83.3,"l":83.15,"n":1712,"o":83.16,"t":"2026-10-14T19:50:00Z","v":155063,"vw":83.24049},{"c":83.45,"h":83.47,"l":83.18,"n":2797,"o":83.28,"t":"2026-10-14T19:55:00Z","v":256116,"vw":83.32565},{"c":83.31,"h":83.39,"l":83.2,"n":22,"o":83.39,"t":"2026-10-14T20:00:00Z","v":48279,"vw":83.379387},{"c":83.27,"h":83.27,"l":83.27,"n":1,"o":83.27,"t":"2026-10-14T20:05:00Z","v":363,"vw":83.27},{"c":83.3428,"h":83.3428,"l":83.3428,"n":1,"o":83.3428,"t":"2026-10-14T20:15:00Z","v":120,"vw":83.3428},{"c":83.3999,"h":83.3999,"l":83.3999,"n":1,"o":83.3999,"t":"2026-10-14T20:20:00Z","v":120,"vw":83.3999},{"c":83.25,"h":83.25,"l":83.25,"n":1,"o":83.25,"t":"2026-10-14T21:55:00Z","v":218,"vw":83.25},{"c":83.3,"h":83.3,"l":83.3,"n":2,"o":83.3,"t":"2026-10-14T22:10:00Z","v":120,"vw":83.3},{"c":83.3,"h":83.3,"l":83.3,"n":1,"o":83.3,"t":"2026-10-14T22:20:00Z","v":100,"vw":83.3},{"c":83.2,"h":83.2,"l":83.2,"n":1,"o":83.2,"t":"2026-10-14T22:35:00Z","v":175,"vw":83.2},{"c":83.32,"h":83.32,"l":83.3,"n":21,"o":83.31,"t":"2026-10-14T22:40:00Z","v":2022,"vw":83.310189},{"c":84.18,"h":84.26,"l":84.18,"n":17,"o":84.25,"t":"2026-10-15T08:00:00Z","v":4283,"vw":84.209461},{"c":84.18,"h":84.59,"l":84.18,"n":3,"o":84.24,"t":"2026-10-15T08:05:00Z","v":1600,"vw":84.290313},{"c":84.2,"h":84.2,"l":84.2,"n":11,"o":84.2,"t":"2026-10-15T09:00:00Z","v":1000,"vw":84.2},{"c":84.52,"h":84.52,"l":84.49,"n":7,"o":84.51,"t":"2026-10-15T10:00:00Z","v":1056,"vw":84.507143},{"c":84.56,"h":84.56,"l":84.4,"n":72,"o":84.44,"t":"2026-10-15T10:30:00Z","v":8499,"vw":84.516608},{"c":84.6,"h":84.6,"l":84.56,"n":1974,"o":84.56,"t":"2026-10-15T10:35:00Z","v":2968,"vw":84.581622},{"c":84.45,"h":84.45,"l":84.43,"n":16,"o":84.43,"t":"2026-10-15T10:40:00Z","v":738,"vw":84.436667},{"c":84.61,"h":84.61,"l":84.52,"n":34,"o":84.52,"t":"2026-10-15T10:50:00Z","v":788,"vw":84.564722},{"c":84.58,"h":84.6,"l":84.58,"n":58,"o":84.6,"t":"2026-10-15T11:00:00Z","v":2955,"vw":84.581684},{"c":84.85,"h":84.85,"l":84.81,"n":22,"o":84.81,"t":"2026-10-15T11:30:00Z","v":1914,"vw":84.834504},{"c":84.54,"h":84.54,"l":84.54,"n":2,"o":84.54,"t":"2026-10-15T11:55:00Z","v":887,"vw":84.54},{"c":84.82,"h":84.82,"l":83.39,"n":2,"o":83.39,"t":"2026-10-15T12:00:00Z","v":8200,"vw":83.424878},{"c":84.66,"h":84.68,"l":84.66,"n":4,"o":84.68,"t":"2026-10-15T12:30:00Z","v":400,"vw":84.668541},{"c":84.945,"h":85.06,"l":84.945,"n":27,"o":84.99,"t":"2026-10-15T12:40:00Z","v":2317,"vw":85.005286},{"c":84.997,"h":84.997,"l":84.997,"n":2,"o":84.997,"t":"2026-10-15T12:45:00Z","v":509,"vw":84.997},{"c":85.22,"h":85.38,"l":85.04,"n":175,"o":85.09,"t":"2026-10-15T12:50:00Z","v":17641,"vw":85.179418},{"c":85.2,"h":85.21,"l":85.2,"n":5,"o":85.21,"t":"2026-10-15T12:55:00Z","v":560,"vw":85.208182},{"c":85.45,"h":85.46,"l":85.27,"n":40,"o":85.27,"t":"2026-10-15T13:00:00Z","v":4522,"vw":85.40408},{"c":85.37,"h":85.37,"l":85.37,"n":7,"o":85.37,"t":"2026-10-15T13:25:00Z","v":683,"vw":85.37},{"c":85.63,"h":85.97,"l":85.175,"n":1297,"o":85.21,"t":"2026-10-15T13:30:00Z","v":192239,"vw":85.618777},{"c":85.78,"h":86.06,"l":85.57,"n":1086,"o":85.67,"t":"2026-10-15T13:35:00Z","v":153648,"vw":85.814379},{"c":85.57,"h":86.32,"l":85.56,"n":807,"o":85.81,"t":"2026-10-15T13:40:00Z","v":113812,"vw":85.878311},{"c":86.21,"h":86.235,"l":85.47,"n":1116,"o":85.55,"t":"2026-10-15T13:45:00Z","v":113913,"vw":85.809992},{"c":86.33,"h":86.59,"l":86.15,"n":1145,"o":86.225,"t":"2026-10-15T13:50:00Z","v":180229,"vw":86.345924},{"c":86.57,"h":86.57,"l":86.27,"n":279,"o":86.35,"t":"2026-10-15T13:55:00Z","v":18025,"vw":86.367229},{"c":86.69,"h":87,"l":86.495,"n":667,"o":86.495,"t":"2026-10-15T14:00:00Z","v":63987,"vw":86.74876},{"c":86.74,"h":87.07,"l":86.66,"n":1079,"o":86.68,"t":"2026-10-15T14:05:00Z","v":138538,"vw":86.945351},{"c":86.9125,"h":86.92,"l":86.52,"n":759,"o":86.77,"t":"2026-10-15T14:10:00Z","v":65762,"vw":86.739449},{"c":86.84,"h":87.04,"l":86.805,"n":1577,"o":86.99,"t":"2026-10-15T14:15:00Z","v":137582,"vw":86.970719},{"c":87.055,"h":87.12,"l":86.765,"n":2740,"o":86.83,"t":"2026-10-15T14:20:00Z","v":317311,"vw":86.969868},{"c":86.82,"h":87.14,"l":86.765,"n":1282,"o":87.04,"t":"2026-10-15T14:25:00Z","v":136898,"vw":87.054297},{"c":87.08,"h":87.25,"l":86.84,"n":1305,"o":86.845,"t":"2026-10-15T14:30:00Z","v":130780,"vw":87.142368},{"c":86.84,"h":87.235,"l":86.835,"n":793,"o":87.08,"t":"2026-10-15T14:35:00Z","v":81751,"vw":87.040007},{"c":86.68,"h":86.89,"l":86.68,"n":655,"o":86.85,"t":"2026-10-15T14:40:00Z","v":64885,"vw":86.82792},{"c":86.41,"h":86.78,"l":86.32,"n":609,"o":86.68,"t":"2026-10-15T14:45:00Z","v":41545,"vw":86.529128},{"c":86.43,"h":86.5,"l":86.345,"n":944,"o":86.405,"t":"2026-10-15T14:50:00Z","v":99901,"vw":86.445038},{"c":86.37,"h":86.51,"l":86.29,"n":753,"o":86.42,"t":"2026-10-15T14:55:00Z","v":65556,"vw":86.342159},{"c":86.59,"h":86.61,"l":86.38,"n":266,"o":86.38,"t":"2026-10-15T15:00:00Z","v":21678,"vw":86.563841},{"c":86.42,"h":86.61,"l":86.31,"n":461,"o":86.595,"t":"2026-10-15T15:05:00Z","v":51854,"vw":86.466467},{"c":86.63,"h":86.665,"l":86.45,"n":167,"o":86.47,"t":"2026-10-15T15:10:00Z","v":10296,"vw":86.544259},{"c":86.63,"h":86.71,"l":86.61,"n":520,"o":86.61,"t":"2026-10-15T15:15:00Z","v":61380,"vw":86.644301},{"c":86.72,"h":86.75,"l":86.59,"n":350,"o":86.64,"t":"2026-10-15T15:20:00Z","v":24220,"vw":86.647751},{"c":86.61,"h":86.75,"l":86.6,"n":260,"o":86.71,"t":"2026-10-15T15:25:00Z","v":17091,"vw":86.665203},{"c":86.535,"h":86.63,"l":86.395,"n":391,"o":86.61,"t":"2026-10-15T15:30:00Z","v":37761,"vw":86.481395},{"c":86.42,"h":86.59,"l":86.325,"n":323,"o":86.53,"t":"2026-10-15T15:35:00Z","v":24928,"vw":86.520188},{"c":86.465,"h":86.525,"l":86.435,"n":159,"o":86.435,"t":"2026-10-15T15:40:00Z","v":6630,"vw":86.464709},{"c":86.425,"h":86.55,"l":86.425,"n":507,"o":86.44,"t":"2026-10-15T15:45:00Z","v":43677,"vw":86.517227},{"c":86.5,"h":86.57,"l":86.39,"n":436,"o":86.425,"t":"2026-10-15T15:50:00Z","v":41030,"vw":86.457454},{"c":86.51,"h":86.565,"l":86.49,"n":199,"o":86.51,"t":"2026-10-15T15:55:00Z","v":10375,"vw":86.527823},{"c":86.485,"h":86.53,"l":86.44,"n":214,"o":86.52,"t":"2026-10-15T16:00:00Z","v":10158,"vw":86.488204},{"c":86.43,"h":86.52,"l":86.36,"n":282,"o":86.5,"t":"2026-10-15T16:05:00Z","v":17849,"vw":86.416373},{"c":86.39,"h":86.45,"l":86.32,"n":293,"o":86.44,"t":"2026-10-15T16:10:00Z","v":17941,"vw":86.374607},{"c":86.47,"h":86.47,"l":86.39,"n":286,"o":86.39,"t":"2026-10-15T16:15:00Z","v":14469,"vw":86.429984},{"c":86.495,"h":86.52,"l":86.445,"n":538,"o":86.47,"t":"2026-10-15T16:20:00Z","v":43350,"vw":86.468885},{"c":86.57,"h":86.625,"l":86.48,"n":682,"o":86.485,"t":"2026-10-15T16:25:00Z","v":63302,"vw":86.513553},{"c":86.4,"h":86.57,"l":86.39,"n":211,"o":86.57,"t":"2026-10-15T16:30:00Z","v":12066,"vw":86.492107},{"c":86.42,"h":86.565,"l":86.415,"n":906,"o":86.43,"t":"2026-10-15T16:35:00Z","v":93308,"vw":86.508776},{"c":86.44,"h":86.46,"l":86.39,"n":225,"o":86.43,"t":"2026-10-15T16:40:00Z","v":14776,"vw":86.412396},{"c":86.43,"h":86.49,"l":86.43,"n":579,"o":86.45,"t":"2026-10-15T16:45:00Z","v":35698,"vw":86.461192},{"c":86.39,"h":86.43,"l":86.35,"n":415,"o":86.4,"t":"2026-10-15T16:50:00Z","v":26993,"vw":86.383646},{"c":86.46,"h":86.47,"l":86.4,"n":171,"o":86.4,"t":"2026-10-15T16:55:00Z","v":14046,"vw":86.443438},{"c":86.76,"h":86.77,"l":86.68,"n":308,"o":86.71,"t":"2026-10-15T18:10:00Z","v":16166,"vw":86.718459},{"c":86.819,"h":86.86,"l":86.77,"n":621,"o":86.77,"t":"2026-10-15T18:15:00Z","v":38435,"vw":86.809158},{"c":86.69,"h":86.83,"l":86.69,"n":832,"o":86.815,"t":"2026-10-15T18:20:00Z","v":83394,"vw":86.770397},{"c":86.698,"h":86.7,"l":86.64,"n":526,"o":86.69,"t":"2026-10-15T18:25:00Z","v":43333,"vw":86.67379},{"c":86.745,"h":86.79,"l":86.695,"n":607,"o":86.695,"t":"2026-10-15T18:30:00Z","v":41691,"vw":86.743863},{"c":86.665,"h":86.745,"l":86.65,"n":428,"o":86.745,"t":"2026-10-15T18:35:00Z","v":26175,"vw":86.684374},{"c":86.68,"h":86.685,"l":86.59,"n":538,"o":86.665,"t":"2026-10-15T18:40:00Z","v":41876,"vw":86.636571},{"c":86.69,"h":86.71,"l":86.65,"n":609,"o":86.68,"t":"2026-10-15T18:45:00Z","v":40019,"vw":86.679607},{"c":86.725,"h":86.735,"l":86.66,"n":362,"o":86.69,"t":"2026-10-15T18:50:00Z","v":21569,"vw":86.694059},{"c":86.72,"h":86.755,"l":86.7,"n":430,"o":86.725,"t":"2026-10-15T18:55:00Z","v":22471,"vw":86.72915},{"c":86.845,"h":86.855,"l":86.72,"n":353,"o":86.72,"t":"2026-10-15T19:00:00Z","v":22484,"vw":86.799374},{"c":86.85,"h":86.855,"l":86.805,"n":446,"o":86.83,"t":"2026-10-15T19:05:00Z","v":43662,"vw":86.831776},{"c":86.76,"h":86.83,"l":86.725,"n":303,"o":86.83,"t":"2026-10-15T19:10:00Z","v":16202,"vw":86.7636},{"c":86.6099,"h":86.785,"l":86.59,"n":358,"o":86.77,"t":"2026-10-15T19:15:00Z","v":25074,"vw":86.692752},{"c":86.59,"h":86.645,"l":86.59,"n":324,"o":86.61,"t":"2026-10-15T19:20:00Z","v":19353,"vw":86.61806},{"c":86.6,"h":86.62,"l":86.575,"n":582,"o":86.58,"t":"2026-10-15T19:25:00Z","v":43499,"vw":86.598667},{"c":86.76,"h":86.79,"l":86.61,"n":882,"o":86.61,"t":"2026-10-15T19:30:00Z","v":81261,"vw":86.715702},{"c":86.675,"h":86.81,"l":86.675,"n":418,"o":86.76,"t":"2026-10-15T19:35:00Z","v":32320,"vw":86.768695},{"c":86.68,"h":86.72,"l":86.635,"n":714,"o":86.671,"t":"2026-10-15T19:40:00Z","v":72989,"vw":86.682784},{"c":86.47,"h":86.69,"l":86.42,"n":894,"o":86.69,"t":"2026-10-15T19:45:00Z","v":77688,"vw":86.54057},{"c":86.63,"h":86.63,"l":86.425,"n":2142,"o":86.46,"t":"2026-10-15T19:50:00Z","v":235885,"vw":86.558019},{"c":86.74,"h":86.7799,"l":86.585,"n":2249,"o":86.62,"t":"2026-10-15T19:55:00Z","v":235423,"vw":86.710612},{"c":86.84,"h":86.85,"l":86.75,"n":23,"o":86.75,"t":"2026-10-15T20:00:00Z","v":36633,"vw":86.75205},{"c":86.8,"h":86.92,"l":86.8,"n":72,"o":86.92,"t":"2026-10-15T20:05:00Z","v":6468,"vw":86.917866},{"c":86.75,"h":86.75,"l":86.75,"n":113,"o":86.75,"t":"2026-10-15T20:15:00Z","v":5163,"vw":86.75},{"c":86.75,"h":86.75,"l":86.75,"n":1,"o":86.75,"t":"2026-10-15T20:20:00Z","v":140,"vw":86.75},{"c":86.92,"h":86.92,"l":86.92,"n":13,"o":86.92,"t":"2026-10-15T20:25:00Z","v":2584,"vw":86.92}],"history":[{"c":126.33,"h":126.42,"l":123.62,"n":17998,"o":124.03,"t":"2024-10-14T04:00:00Z","v":1133821,"vw":125.613932},{"c":127.16,"h":128.85,"l":126.76,"n":22347,"o":126.895,"t":"2024-10-15T04:00:00Z","v":1601426,"vw":127.955843},{"c":128.87,"h":129.28,"l":127.73,"n":14705,"o":127.91,"t":"2024-10-16T04:00:00Z","v":902930,"vw":128.842001},{"c":127.81,"h":129,"l":127.24,"n":18758,"o":128.85,"t":"2024-10-17T04:00:00Z","v":1261003,"vw":127.93192},{"c":129.34,"h":129.89,"l":127.915,"n":20512,"o":128.4,"t":"2024-10-18T04:00:00Z","v":1656251,"vw":129.150457},{"c":124.87,"h":129.15,"l":124.67,"n":26488,"o":128.89,"t":"2024-10-21T04:00:00Z","v":2256867,"vw":125.994313},{"c":120.69,"h":123.19,"l":120.69,"n":33044,"o":123.01,"t":"2024-10-22T04:00:00Z","v":2060502,"vw":121.18536},{"c":120.33,"h":121.35,"l":119.37,"n":26168,"o":120.09,"t":"2024-10-23T04:00:00Z","v":1907904,"vw":120.320294},{"c":121.63,"h":122.12,"l":120.46,"n":19502,"o":120.92,"t":"2024-10-24T04:00:00Z","v":1382272,"vw":121.481883},{"c":119.8,"h":122.2199,"l":119.72,"n":16794,"o":122.17,"t":"2024-10-25T04:00:00Z","v":1078922,"vw":120.557437},{"c":120.95,"h":122.22,"l":120.4,"n":17774,"o":120.78,"t":"2024-10-28T04:00:00Z","v":1049224,"vw":121.165002},{"c":117.5,"h":117.5,"l":113.15,"n":55802,"o":114.955,"t":"2024-10-29T04:00:00Z","v":3824127,"vw":115.440066},{"c":117.74,"h":119.2889,"l":116.71,"n":20859,"o":116.82,"t":"2024-10-30T04:00:00Z","v":1453103,"vw":118.245744},{"c":117.22,"h":117.99,"l":116.7501,"n":17174,"o":117.44,"t":"2024-10-31T04:00:00Z","v":1026269,"vw":117.381982},{"c":117.15,"h":119.67,"l":117.02,"n":18984,"o":118.7,"t":"2024-11-01T04:00:00Z","v":1439878,"vw":117.805014},{"c":118.89,"h":121.03,"l":117.965,"n":20500,"o":118.09,"t":"2024-11-04T05:00:00Z","v":1383064,"vw":119.657808},{"c":121.58,"h":121.62,"l":118.1,"n":18949,"o":118.67,"t":"2024-11-05T05:00:00Z","v":1496876,"vw":120.730637},{"c":119,"h":119.3699,"l":116.1,"n":52092,"o":117.5,"t":"2024-11-06T05:00:00Z","v":3678944,"vw":117.666585},{"c":120.02,"h":120.8,"l":118.73,"n":25522,"o":119,"t":"2024-11-07T05:00:00Z","v":1521351,"vw":119.826986},{"c":121.09,"h":121.74,"l":119.96,"n":14890,"o":119.96,"t":"2024-11-08T05:00:00Z","v":858871,"vw":121.177524},{"c":121.52,"h":122.49,"l":121.18,"n":21492,"o":121.92,"t":"2024-11-11T05:00:00Z","v":1146911,"vw":121.773457},{"c":118.1,"h":121.09,"l":118.04,"n":32193,"o":120.695,"t":"2024-11-12T05:00:00Z","v":2223737,"vw":119.17901},{"c":118.08,"h":120.14,"l":117.97,"n":36989,"o":119.12,"t":"2024-11-13T05:00:00Z","v":2606663,"vw":118.758253},{"c":118.92,"h":120.24,"l":118.21,"n":22324,"o":118.21,"t":"2024-11-14T05:00:00Z","v":1654575,"vw":119.218561},{"c":117.72,"h":118.97,"l":117.47,"n":20681,"o":118.46,"t":"2024-11-15T05:00:00Z","v":1379667,"vw":117.925914},{"c":117.48,"h":118.2732,"l":116.71,"n":13575,"o":116.88,"t":"2024-11-18T05:00:00Z","v":879932,"vw":117.461203},{"c":117.28,"h":117.64,"l":115.56,"n":15639,"o":116.94,"t":"2024-11-19T05:00:00Z","v":914311,"vw":116.851025},{"c":117.5,"h":117.72,"l":116.64,"n":14791,"o":117.13,"t":"2024-11-20T05:00:00Z","v":1067957,"vw":117.273007},{"c":118.45,"h":119.545,"l":117.6,"n":23983,"o":118.1,"t":"2024-11-21T05:00:00Z","v":1380413,"vw":118.768245},{"c":120.31,"h":120.46,"l":119,"n":20944,"o":119.14,"t":"2024-11-22T05:00:00Z","v":1109473,"vw":119.925964},{"c":126.43,"h":127.43,"l":122.03,"n":40236,"o":122.03,"t":"2024-11-25T05:00:00Z","v":2964779,"vw":126.047397},{"c":123.76,"h":125.89,"l":123,"n":24196,"o":125.89,"t":"2024-11-26T05:00:00Z","v":1451538,"vw":123.755423},{"c":123.78,"h":125.51,"l":123.58,"n":10147,"o":124.91,"t":"2024-11-27T05:00:00Z","v":667169,"vw":124.05876},{"c":123.82,"h":125.5,"l":123.62,"n":9559,"o":124.705,"t":"2024-11-29T05:00:00Z","v":532811,"vw":124.175583},{"c":123.34,"h":123.953,"l":122.23,"n":19047,"o":123.58,"t":"2024-12-02T05:00:00Z","v":925316,"vw":123.175726},{"c":123.12,"h":123.99,"l":122.46,"n":9637,"o":123.52,"t":"2024-12-03T05:00:00Z","v":479818,"vw":123.135583},{"c":120.47,"h":122.41,"l":120.1,"n":21197,"o":122.41,"t":"2024-12-04T05:00:00Z","v":1422552,"vw":120.821596},{"c":118.96,"h":120.92,"l":118.92,"n":29169,"o":120.54,"t":"2024-12-05T05:00:00Z","v":2197541,"vw":119.515549},{"c":118.98,"h":121.11,"l":118.61,"n":17076,"o":120.22,"t":"2024-12-06T05:00:00Z","v":1034174,"vw":119.444935},{"c":119.95,"h":120.41,"l":119.2,"n":22110,"o":120.22,"t":"2024-12-09T05:00:00Z","v":1305118,"vw":119.81213},{"c":117.19,"h":118.59,"l":116.3,"n":27279,"o":118.09,"t":"2024-12-10T05:00:00Z","v":1799745,"vw":117.677982},{"c":116.28,"h":118.38,"l":116.25,"n":19927,"o":118.38,"t":"2024-12-11T05:00:00Z","v":1395276,"vw":116.842464},{"c":114.75,"h":116,"l":114.56,"n":34214,"o":116,"t":"2024-12-12T05:00:00Z","v":2602755,"vw":115.202915},{"c":113.02,"h":114.36,"l":112.2,"n":49109,"o":114.36,"t":"2024-12-13T05:00:00Z","v":3216391,"vw":112.951256},{"c":111.79,"h":114.04,"l":111.68,"n":22942,"o":112.89,"t":"2024-12-16T05:00:00Z","v":1344705,"vw":112.571582},{"c":110.68,"h":112.29,"l":110.3984,"n":23248,"o":111.21,"t":"2024-12-17T05:00:00Z","v":1160787,"vw":111.085718},{"c":106.15,"h":111.45,"l":106.04,"n":45943,"o":111.2,"t":"2024-12-18T05:00:00Z","v":3303116,"vw":108.682545},{"c":103.41,"h":105.68,"l":103.07,"n":50869,"o":104.3,"t":"2024-12-19T05:00:00Z","v":3254286,"vw":103.966651},{"c":104.51,"h":105.39,"l":103.03,"n":51792,"o":103.04,"t":"2024-12-20T05:00:00Z","v":4457177,"vw":104.545919},{"c":104.48,"h":104.54,"l":103.49,"n":18952,"o":104.03,"t":"2024-12-23T05:00:00Z","v":1488261,"vw":104.165043},{"c":104.97,"h":105.04,"l":103.95,"n":14940,"o":104.33,"t":"2024-12-24T05:00:00Z","v":897219,"vw":104.506743},{"c":104.95,"h":105.22,"l":103.76,"n":23623,"o":103.98,"t":"2024-12-26T05:00:00Z","v":2118240,"vw":104.687992},{"c":103.84,"h":105.21,"l":103.3,"n":34154,"o":104.52,"t":"2024-12-27T05:00:00Z","v":2615548,"vw":104.005254},{"c":103.31,"h":103.81,"l":101.9388,"n":24824,"o":103.16,"t":"2024-12-30T05:00:00Z","v":2060277,"vw":103.254103},{"c":103.39,"h":104.27,"l":103.2,"n":26842,"o":103.71,"t":"2024-12-31T05:00:00Z","v":1770165,"vw":103.539952},{"c":102.06,"h":104.8,"l":101.65,"n":35112,"o":104.18,"t":"2025-01-02T05:00:00Z","v":2714120,"vw":102.807617},{"c":103.31,"h":103.65,"l":102.22,"n":26229,"o":102.62,"t":"2025-01-03T05:00:00Z","v":1933092,"vw":103.237389},{"c":103,"h":105.01,"l":102.8,"n":17436,"o":103.86,"t":"2025-01-06T05:00:00Z","v":1486929,"vw":103.914115},{"c":101.59,"h":103.57,"l":101.33,"n":36013,"o":103.11,"t":"2025-01-07T05:00:00Z","v":2779902,"vw":102.2182},{"c":102.78,"h":102.9,"l":100.46,"n":32751,"o":101.37,"t":"2025-01-08T05:00:00Z","v":3041972,"vw":102.12437},{"c":100.66,"h":102.12,"l":100.535,"n":23666,"o":101.98,"t":"2025-01-10T05:00:00Z","v":1883954,"vw":101.122674},{"c":102.33,"h":102.375,"l":100.27,"n":57558,"o":100.5,"t":"2025-01-13T05:00:00Z","v":4703315,"vw":101.584214},{"c":105.31,"h":105.388,"l":103.82,"n":40910,"o":104.45,"t":"2025-01-14T05:00:00Z","v":3337889,"vw":104.52518},{"c":107.98,"h":109.985,"l":107.53,"n":44926,"o":109.63,"t":"2025-01-15T05:00:00Z","v":4965026,"vw":108.214883},{"c":108.81,"h":108.92,"l":106.68,"n":29300,"o":107.7,"t":"2025-01-16T05:00:00Z","v":2610439,"vw":107.947622},{"c":109.24,"h":110.85,"l":108.88,"n":28192,"o":110.33,"t":"2025-01-17T05:00:00Z","v":2518190,"vw":109.43518},{"c":109.2,"h":111.95,"l":109,"n":47404,"o":110.77,"t":"2025-01-21T05:00:00Z","v":4707546,"vw":110.139628},{"c":109.72,"h":109.86,"l":108.55,"n":23076,"o":108.86,"t":"2025-01-22T05:00:00Z","v":1989929,"vw":109.241176},{"c":109.78,"h":110.34,"l":108.7,"n":24885,"o":109.41,"t":"2025-01-23T05:00:00Z","v":2116141,"vw":109.689226},{"c":108.76,"h":109.89,"l":108.53,"n":20170,"o":109.89,"t":"2025-01-24T05:00:00Z","v":1993185,"vw":109.17587},{"c":111.45,"h":111.87,"l":108.6,"n":47812,"o":108.655,"t":"2025-01-27T05:00:00Z","v":5093524,"vw":111.150479},{"c":109.17,"h":111.45,"l":109.17,"n":26091,"o":111.38,"t":"2025-01-28T05:00:00Z","v":3051169,"vw":109.773116},{"c":107.38,"h":109.65,"l":106.95,"n":38887,"o":109.12,"t":"2025-01-29T05:00:00Z","v":4162150,"vw":107.9061},{"c":110.11,"h":111.02,"l":107.79,"n":39778,"o":108.49,"t":"2025-01-30T05:00:00Z","v":4491385,"vw":109.679489},{"c":107.25,"h":109.83,"l":107.2,"n":34231,"o":109.83,"t":"2025-01-31T05:00:00Z","v":3640757,"vw":108.514252},{"c":104.44,"h":105.78,"l":103.5,"n":51161,"o":105.13,"t":"2025-02-03T05:00:00Z","v":5160904,"vw":104.845963},{"c":105.44,"h":105.86,"l":103.88,"n":35662,"o":104.34,"t":"2025-02-04T05:00:00Z","v":3376150,"vw":105.432274},{"c":106.51,"h":107.22,"l":105.8,"n":37332,"o":106.15,"t":"2025-02-05T05:00:00Z","v":3225132,"vw":106.513766},{"c":105.99,"h":107.34,"l":105.385,"n":35012,"o":106.84,"t":"2025-02-06T05:00:00Z","v":2883225,"vw":106.13781},{"c":102.72,"h":105.79,"l":102.3,"n":38833,"o":105.79,"t":"2025-02-07T05:00:00Z","v":3366905,"vw":103.188022},{"c":103.14,"h":103.98,"l":102.98,"n":26626,"o":103.38,"t":"2025-02-10T05:00:00Z","v":2384851,"vw":103.300115},{"c":103.65,"h":104.27,"l":102.62,"n":27911,"o":102.62,"t":"2025-02-11T05:00:00Z","v":2502696,"vw":103.708376},{"c":101.71,"h":101.82,"l":100.22,"n":51761,"o":101.25,"t":"2025-02-12T05:00:00Z","v":5152962,"vw":101.145801},{"c":102.93,"h":103.08,"l":101.65,"n":26229,"o":102.69,"t":"2025-02-13T05:00:00Z","v":2284529,"vw":102.530432},{"c":103.33,"h":105.21,"l":103.13,"n":22466,"o":103.78,"t":"2025-02-14T05:00:00Z","v":2050876,"vw":103.816422},{"c":102.1,"h":103.1,"l":101.245,"n":23474,"o":103.1,"t":"2025-02-18T05:00:00Z","v":1969527,"vw":101.918482},{"c":100.52,"h":100.8,"l":98.89,"n":40017,"o":100.05,"t":"2025-02-19T05:00:00Z","v":3685812,"vw":100.024565},{"c":100.79,"h":101,"l":99.78,"n":25056,"o":100.08,"t":"2025-02-20T05:00:00Z","v":2650855,"vw":100.507639},{"c":98.31,"h":101.76,"l":97.62,"n":38933,"o":101.67,"t":"2025-02-21T05:00:00Z","v":4540995,"vw":98.680097},{"c":97.85,"h":98.7,"l":96.99,"n":26368,"o":98.61,"t":"2025-02-24T05:00:00Z","v":2694322,"vw":97.997341},{"c":101,"h":101.575,"l":98.29,"n":46468,"o":98.29,"t":"2025-02-25T05:00:00Z","v":4740094,"vw":100.449787},{"c":99.78,"h":101.39,"l":99.57,"n":28196,"o":101.24,"t":"2025-02-26T05:00:00Z","v":2056278,"vw":100.17152},{"c":98.39,"h":100.38,"l":98.32,"n":34566,"o":99.71,"t":"2025-02-27T05:00:00Z","v":4129551,"vw":99.399604},{"c":98.84,"h":99.27,"l":97.64,"n":29267,"o":98.65,"t":"2025-02-28T05:00:00Z","v":2441530,"vw":98.450271},{"c":97.13,"h":99.68,"l":96.63,"n":38342,"o":99.19,"t":"2025-03-03T05:00:00Z","v":3063601,"vw":98.058107},{"c":96.57,"h":98.03,"l":95.35,"n":41599,"o":96.33,"t":"2025-03-04T05:00:00Z","v":3879070,"vw":96.562733},{"c":98.94,"h":99.09,"l":96.75,"n":30607,"o":96.75,"t":"2025-03-05T05:00:00Z","v":2472717,"vw":98.258411},{"c":100.21,"h":100.745,"l":98.4,"n":41521,"o":98.61,"t":"2025-03-06T05:00:00Z","v":3723323,"vw":99.846733},{"c":99.94,"h":100.49,"l":98.3,"n":27147,"o":100.38,"t":"2025-03-07T05:00:00Z","v":2290939,"vw":99.747236},{"c":99.62,"h":102.09,"l":98.89,"n":31391,"o":98.89,"t":"2025-03-10T04:00:00Z","v":3123283,"vw":100.247075},{"c":97.43,"h":100,"l":96.9433,"n":30637,"o":99.62,"t":"2025-03-11T04:00:00Z","v":2602412,"vw":97.944555},{"c":96.33,"h":98.26,"l":95.73,"n":26705,"o":97.97,"t":"2025-03-12T04:00:00Z","v":2156731,"vw":96.57612},{"c":93.86,"h":96.61,"l":93.45,"n":39272,"o":96.24,"t":"2025-03-13T04:00:00Z","v":3648470,"vw":94.377551},{"c":95.41,"h":95.5,"l":94.0001,"n":16466,"o":94.91,"t":"2025-03-14T04:00:00Z","v":1392503,"vw":95.044633},{"c":95.96,"h":96.38,"l":95.02,"n":15768,"o":95.16,"t":"2025-03-17T04:00:00Z","v":1306072,"vw":95.883869},{"c":94.95,"h":95.82,"l":94.5675,"n":13960,"o":95.28,"t":"2025-03-18T04:00:00Z","v":1158160,"vw":95.13588},{"c":96.48,"h":97,"l":94.61,"n":22540,"o":95,"t":"2025-03-19T04:00:00Z","v":1890119,"vw":96.067804},{"c":96.45,"h":98.24,"l":96.01,"n":22688,"o":96.1,"t":"2025-03-20T04:00:00Z","v":1730177,"vw":97.314334},{"c":94.83,"h":95.26,"l":93.39,"n":40515,"o":93.92,"t":"2025-03-21T04:00:00Z","v":3585902,"vw":94.404152},{"c":97.59,"h":97.71,"l":95.74,"n":23894,"o":95.97,"t":"2025-03-24T04:00:00Z","v":1582453,"vw":97.044453},{"c":97.12,"h":98.395,"l":95.94,"n":35609,"o":96.77,"t":"2025-03-25T04:00:00Z","v":2417156,"vw":97.423694},{"c":96.96,"h":98.22,"l":96.34,"n":27892,"o":97.01,"t":"2025-03-26T04:00:00Z","v":2103367,"vw":97.360486},{"c":96.84,"h":97.9,"l":96.415,"n":23887,"o":96.75,"t":"2025-03-27T04:00:00Z","v":1672618,"vw":97.165017},{"c":94.37,"h":97.13,"l":94.02,"n":29158,"o":96.83,"t":"2025-03-28T04:00:00Z","v":1819734,"vw":94.960821},{"c":95.21,"h":95.81,"l":92.8075,"n":33515,"o":93.44,"t":"2025-03-31T04:00:00Z","v":2259229,"vw":94.731326},{"c":95.22,"h":95.739,"l":93.97,"n":26336,"o":95.12,"t":"2025-04-01T04:00:00Z","v":1815142,"vw":94.861301},{"c":96.61,"h":96.72,"l":94.19,"n":22123,"o":94.32,"t":"2025-04-02T04:00:00Z","v":2044857,"vw":95.834728},{"c":90.76,"h":93.49,"l":90.04,"n":44999,"o":92.82,"t":"2025-04-03T04:00:00Z","v":3360322,"vw":91.324039},{"c":92.55,"h":95.18,"l":88.15,"n":56718,"o":88.15,"t":"2025-04-04T04:00:00Z","v":6046698,"vw":92.50855},{"c":88.73,"h":93.97,"l":88.18,"n":36799,"o":89.66,"t":"2025-04-07T04:00:00Z","v":3611595,"vw":89.783957},{"c":85.52,"h":91.48,"l":84.17,"n":22280,"o":91.02,"t":"2025-04-08T04:00:00Z","v":1999344,"vw":88.018656},{"c":91,"h":92.03,"l":82.71,"n":42476,"o":83.83,"t":"2025-04-09T04:00:00Z","v":4328262,"vw":88.315781},{"c":88.3,"h":89.79,"l":85.56,"n":22015,"o":89.24,"t":"2025-04-10T04:00:00Z","v":2066774,"vw":88.094801},{"c":89.24,"h":89.41,"l":85.615,"n":25604,"o":87.765,"t":"2025-04-11T04:00:00Z","v":2292447,"vw":88.042814},{"c":89.97,"h":90.9269,"l":88.54,"n":17809,"o":90.87,"t":"2025-04-14T04:00:00Z","v":1021007,"vw":89.827175},{"c":89.13,"h":90.81,"l":88.68,"n":16397,"o":89.86,"t":"2025-04-15T04:00:00Z","v":1334521,"vw":89.239643},{"c":87.28,"h":89.67,"l":86.5,"n":28126,"o":88.68,"t":"2025-04-16T04:00:00Z","v":2085484,"vw":87.788617},{"c":89.07,"h":89.54,"l":87.4,"n":23232,"o":87.4,"t":"2025-04-17T04:00:00Z","v":1506297,"vw":88.832381},{"c":87.48,"h":88.23,"l":86.47,"n":14656,"o":88.03,"t":"2025-04-21T04:00:00Z","v":956137,"vw":87.119315},{"c":90.64,"h":90.83,"l":88.28,"n":20054,"o":88.6,"t":"2025-04-22T04:00:00Z","v":1168148,"vw":90.002662},{"c":90.51,"h":93.885,"l":90.26,"n":19121,"o":92.84,"t":"2025-04-23T04:00:00Z","v":1337976,"vw":92.240988},{"c":92.15,"h":92.37,"l":89.83,"n":18898,"o":90.82,"t":"2025-04-24T04:00:00Z","v":1603780,"vw":91.361531},{"c":91.26,"h":91.735,"l":90.59,"n":10125,"o":91.71,"t":"2025-04-25T04:00:00Z","v":692104,"vw":91.088189},{"c":91.41,"h":92.26,"l":90.5,"n":14194,"o":91.35,"t":"2025-04-28T04:00:00Z","v":938965,"vw":91.253522},{"c":91.59,"h":91.94,"l":90.4262,"n":10352,"o":90.94,"t":"2025-04-29T04:00:00Z","v":1006432,"vw":91.53665},{"c":92.09,"h":92.36,"l":89.75,"n":13267,"o":90.48,"t":"2025-04-30T04:00:00Z","v":1088590,"vw":91.151234},{"c":91.865,"h":93.3,"l":91.17,"n":13916,"o":91.95,"t":"2025-05-01T04:00:00Z","v":871543,"vw":92.370883},{"c":93.66,"h":93.99,"l":92.59,"n":10659,"o":92.82,"t":"2025-05-02T04:00:00Z","v":1064108,"vw":93.548616},{"c":92.89,"h":93.97,"l":92.66,"n":9817,"o":93.24,"t":"2025-05-05T04:00:00Z","v":954197,"vw":93.201375},{"c":90.95,"h":92.96,"l":90.84,"n":18010,"o":92.14,"t":"2025-05-06T04:00:00Z","v":1515799,"vw":91.40919},{"c":91.13,"h":91.71,"l":90.6425,"n":8632,"o":91.47,"t":"2025-05-07T04:00:00Z","v":797159,"vw":91.208726},{"c":92.72,"h":93.53,"l":91.71,"n":14018,"o":91.71,"t":"2025-05-08T04:00:00Z","v":1288968,"vw":92.699327},{"c":92.05,"h":93.19,"l":91.77,"n":8841,"o":93.19,"t":"2025-05-09T04:00:00Z","v":615081,"vw":92.249661},{"c":95.99,"h":97.62,"l":94.605,"n":23942,"o":95.5,"t":"2025-05-12T04:00:00Z","v":1555024,"vw":95.819384},{"c":96.14,"h":97.03,"l":96.04,"n":27807,"o":96.52,"t":"2025-05-13T04:00:00Z","v":1816084,"vw":96.579733},{"c":93.26,"h":95.8,"l":93.165,"n":32575,"o":95.8,"t":"2025-05-14T04:00:00Z","v":2625438,"vw":94.417269},{"c":94.05,"h":94.14,"l":92.21,"n":22392,"o":93.67,"t":"2025-05-15T04:00:00Z","v":1535775,"vw":93.509937},{"c":95.42,"h":95.5,"l":93.91,"n":24342,"o":94.11,"t":"2025-05-16T04:00:00Z","v":1400921,"vw":94.788365},{"c":94.52,"h":94.77,"l":93.2,"n":43084,"o":93.65,"t":"2025-05-19T04:00:00Z","v":3086357,"vw":94.207704},{"c":93.15,"h":94.77,"l":92.8425,"n":33000,"o":94.52,"t":"2025-05-20T04:00:00Z","v":2493723,"vw":93.774532},{"c":90.55,"h":92.81,"l":90.2,"n":48138,"o":92.72,"t":"2025-05-21T04:00:00Z","v":3675611,"vw":91.206649},{"c":90.15,"h":90.52,"l":89.04,"n":40515,"o":90,"t":"2025-05-22T04:00:00Z","v":3465608,"vw":89.769547},{"c":89.74,"h":90.07,"l":88.7,"n":23849,"o":88.7,"t":"2025-05-23T04:00:00Z","v":1802039,"vw":89.662695},{"c":91.57,"h":91.635,"l":89.88,"n":23783,"o":90.91,"t":"2025-05-27T04:00:00Z","v":2671698,"vw":91.069506},{"c":89.05,"h":91.47,"l":88.96,"n":46051,"o":91.23,"t":"2025-05-28T04:00:00Z","v":4929204,"vw":89.715288},{"c":89.71,"h":90.1,"l":88.56,"n":56574,"o":89.9,"t":"2025-05-29T04:00:00Z","v":5166968,"vw":89.421306},{"c":89.48,"h":89.8,"l":88.7,"n":20356,"o":89.275,"t":"2025-05-30T04:00:00Z","v":1441409,"vw":89.321889},{"c":88.5,"h":88.89,"l":87.02,"n":28624,"o":88.89,"t":"2025-06-02T04:00:00Z","v":2240610,"vw":87.975739},{"c":89.94,"h":90.09,"l":88.13,"n":26317,"o":88.38,"t":"2025-06-03T04:00:00Z","v":2340443,"vw":89.431269},{"c":91.82,"h":92.23,"l":90.09,"n":30892,"o":90.17,"t":"2025-06-04T04:00:00Z","v":2471326,"vw":91.385259},{"c":91.75,"h":92.38,"l":90.78,"n":31673,"o":91.65,"t":"2025-06-05T04:00:00Z","v":2301977,"vw":91.587436},{"c":90.67,"h":92.41,"l":90.63,"n":25218,"o":92.07,"t":"2025-06-06T04:00:00Z","v":1875659,"vw":91.18716},{"c":91.7,"h":92.23,"l":90.64,"n":22585,"o":91.36,"t":"2025-06-09T04:00:00Z","v":1605369,"vw":91.443128},{"c":94.17,"h":94.2191,"l":92.01,"n":40587,"o":92.26,"t":"2025-06-10T04:00:00Z","v":3223289,"vw":93.491327},{"c":92.48,"h":95.73,"l":92.33,"n":44392,"o":95.1,"t":"2025-06-11T04:00:00Z","v":3221020,"vw":93.860734},{"c":93.04,"h":93.41,"l":91.34,"n":33657,"o":92.32,"t":"2025-06-12T04:00:00Z","v":2375721,"vw":92.761729},{"c":90.31,"h":92.56,"l":89.76,"n":45617,"o":91.96,"t":"2025-06-13T04:00:00Z","v":3093251,"vw":91.11172},{"c":90.25,"h":90.81,"l":89.34,"n":43828,"o":90.42,"t":"2025-06-16T04:00:00Z","v":2493680,"vw":90.160415},{"c":87.71,"h":91.4,"l":87.53,"n":82275,"o":90.24,"t":"2025-06-17T04:00:00Z","v":5123813,"vw":89.059659},{"c":87.74,"h":89.145,"l":87.23,"n":52137,"o":87.69,"t":"2025-06-18T04:00:00Z","v":3393996,"vw":88.286068},{"c":89.635,"h":89.85,"l":88.0907,"n":33548,"o":88.51,"t":"2025-06-20T04:00:00Z","v":2201380,"vw":89.172565},{"c":92.52,"h":92.625,"l":88.905,"n":51852,"o":89.23,"t":"2025-06-23T04:00:00Z","v":3403752,"vw":91.076504},{"c":93.24,"h":93.81,"l":91.89,"n":51076,"o":92.86,"t":"2025-06-24T04:00:00Z","v":3261462,"vw":93.103097},{"c":91.83,"h":93.06,"l":91.455,"n":33984,"o":92.93,"t":"2025-06-25T04:00:00Z","v":2220340,"vw":91.975762},{"c":92.26,"h":92.31,"l":91,"n":26552,"o":91.95,"t":"2025-06-26T04:00:00Z","v":1696876,"vw":91.895138},{"c":93.2,"h":94.18,"l":92.135,"n":41806,"o":92.32,"t":"2025-06-27T04:00:00Z","v":2574432,"vw":93.266319},{"c":93.17,"h":93.6,"l":92.36,"n":32520,"o":93.59,"t":"2025-06-30T04:00:00Z","v":2141128,"vw":93.09875},{"c":97.13,"h":99.06,"l":92.54,"n":115790,"o":92.58,"t":"2025-07-01T04:00:00Z","v":7792474,"vw":97.29653},{"c":98.07,"h":98.5,"l":96.67,"n":78375,"o":97.86,"t":"2025-07-02T04:00:00Z","v":4945989,"vw":97.686388},{"c":96.36,"h":98.36,"l":96.19,"n":46633,"o":98.36,"t":"2025-07-03T04:00:00Z","v":3150139,"vw":96.848822},{"c":95.1,"h":96.61,"l":94.18,"n":45735,"o":95.98,"t":"2025-07-07T04:00:00Z","v":2916497,"vw":95.181006},{"c":95.76,"h":96.7,"l":94.57,"n":66931,"o":95.12,"t":"2025-07-08T04:00:00Z","v":4518732,"vw":95.788366},{"c":99.21,"h":99.44,"l":96.14,"n":71871,"o":96.14,"t":"2025-07-09T04:00:00Z","v":4898354,"vw":97.943203},{"c":100.23,"h":101.49,"l":98.64,"n":97344,"o":99.19,"t":"2025-07-10T04:00:00Z","v":6181935,"vw":100.608776},{"c":98.75,"h":99.41,"l":98.43,"n":50674,"o":99.18,"t":"2025-07-11T04:00:00Z","v":3379589,"vw":98.863624},{"c":98.02,"h":98.86,"l":96.63,"n":62597,"o":98.51,"t":"2025-07-14T04:00:00Z","v":4276684,"vw":97.597648},{"c":94.18,"h":98.88,"l":94.18,"n":70717,"o":98.63,"t":"2025-07-15T04:00:00Z","v":4612682,"vw":95.775797},{"c":95.03,"h":95.5498,"l":93.29,"n":53191,"o":95.01,"t":"2025-07-16T04:00:00Z","v":3380891,"vw":94.60777},{"c":95.69,"h":95.98,"l":94.8,"n":27630,"o":95.04,"t":"2025-07-17T04:00:00Z","v":1693940,"vw":95.486283},{"c":95.08,"h":96.43,"l":94.31,"n":41334,"o":96.24,"t":"2025-07-18T04:00:00Z","v":2735391,"vw":94.931267},{"c":94.81,"h":96.13,"l":94.54,"n":43038,"o":95.73,"t":"2025-07-21T04:00:00Z","v":2849477,"vw":95.411624},{"c":102.28,"h":102.4999,"l":97.745,"n":92100,"o":97.915,"t":"2025-07-22T04:00:00Z","v":7090017,"vw":100.533352},{"c":102.04,"h":103.25,"l":101.63,"n":33003,"o":103.08,"t":"2025-07-23T04:00:00Z","v":2431724,"vw":102.164732},{"c":99.76,"h":101.635,"l":99.57,"n":43483,"o":101.58,"t":"2025-07-24T04:00:00Z","v":3059943,"vw":100.416897},{"c":100.43,"h":100.52,"l":99.04,"n":25377,"o":100.02,"t":"2025-07-25T04:00:00Z","v":1851469,"vw":99.728188},{"c":100.67,"h":101.48,"l":99.23,"n":31633,"o":100.54,"t":"2025-07-28T04:00:00Z","v":2546444,"vw":100.654848},{"c":100.67,"h":101.23,"l":99.98,"n":23996,"o":101.23,"t":"2025-07-29T04:00:00Z","v":1783819,"vw":100.50388},{"c":98.17,"h":100.72,"l":97.48,"n":29663,"o":100.45,"t":"2025-07-30T04:00:00Z","v":2472479,"vw":99.214891},{"c":97.41,"h":98.49,"l":96.9501,"n":38469,"o":97,"t":"2025-07-31T04:00:00Z","v":3073730,"vw":97.652534},{"c":100.01,"h":100.4,"l":97.88,"n":77178,"o":98.09,"t":"2025-08-01T04:00:00Z","v":6515520,"vw":99.257003},{"c":102.04,"h":102.18,"l":99.99,"n":36355,"o":100.44,"t":"2025-08-04T04:00:00Z","v":2660069,"vw":101.37031},{"c":103.59,"h":104.52,"l":102.07,"n":42270,"o":102.34,"t":"2025-08-05T04:00:00Z","v":3232361,"vw":103.316903},{"c":102.97,"h":104.42,"l":102.85,"n":26754,"o":103.73,"t":"2025-08-06T04:00:00Z","v":2109129,"vw":103.512678},{"c":103.31,"h":105.41,"l":103.11,"n":25908,"o":104.255,"t":"2025-08-07T04:00:00Z","v":1793376,"vw":103.832412},{"c":103.86,"h":104.25,"l":103.2,"n":23296,"o":103.61,"t":"2025-08-08T04:00:00Z","v":1487523,"vw":103.65266},{"c":103.18,"h":104.77,"l":101.6975,"n":27420,"o":104.31,"t":"2025-08-11T04:00:00Z","v":1884242,"vw":102.936216},{"c":106.46,"h":106.61,"l":103.15,"n":30023,"o":104.17,"t":"2025-08-12T04:00:00Z","v":4184871,"vw":105.247829},{"c":111.2,"h":111.88,"l":107.07,"n":77577,"o":107.14,"t":"2025-08-13T04:00:00Z","v":6105479,"vw":109.997428},{"c":109.48,"h":109.68,"l":108.32,"n":47639,"o":108.33,"t":"2025-08-14T04:00:00Z","v":3650527,"vw":109.118495},{"c":109.62,"h":111.66,"l":109.025,"n":40371,"o":111.66,"t":"2025-08-15T04:00:00Z","v":3067454,"vw":109.757123},{"c":109.09,"h":110.295,"l":109.02,"n":32364,"o":109.95,"t":"2025-08-18T04:00:00Z","v":2551415,"vw":109.361774},{"c":111.07,"h":111.89,"l":109.88,"n":52680,"o":110,"t":"2025-08-19T04:00:00Z","v":3977988,"vw":111.172067},{"c":108.11,"h":111.6,"l":108.065,"n":51898,"o":110.99,"t":"2025-08-20T04:00:00Z","v":4241878,"vw":109.116337},{"c":107.28,"h":107.79,"l":105.98,"n":43827,"o":107.79,"t":"2025-08-21T04:00:00Z","v":2997365,"vw":106.839721},{"c":112.92,"h":113.66,"l":107.25,"n":60322,"o":108.22,"t":"2025-08-22T04:00:00Z","v":5807008,"vw":112.192},{"c":111.53,"h":112.51,"l":111.17,"n":35877,"o":112.5,"t":"2025-08-25T04:00:00Z","v":2849695,"vw":111.633193},{"c":110.88,"h":111.83,"l":110.739,"n":19597,"o":111.49,"t":"2025-08-26T04:00:00Z","v":1237288,"vw":111.233507},{"c":110.78,"h":111.53,"l":110.18,"n":25995,"o":110.67,"t":"2025-08-27T04:00:00Z","v":2084161,"vw":110.743863},{"c":110.7,"h":111.44,"l":109.54,"n":24384,"o":111.44,"t":"2025-08-28T04:00:00Z","v":1664157,"vw":110.233642},{"c":110.7,"h":111.18,"l":109.89,"n":12479,"o":110.69,"t":"2025-08-29T04:00:00Z","v":910008,"vw":110.407123},{"c":110.18,"h":110.43,"l":108.78,"n":22880,"o":109.11,"t":"2025-09-02T04:00:00Z","v":1609794,"vw":109.905673},{"c":110.85,"h":111.53,"l":109.395,"n":19281,"o":109.61,"t":"2025-09-03T04:00:00Z","v":1541600,"vw":110.8171},{"c":114.17,"h":114.45,"l":111.63,"n":35263,"o":111.67,"t":"2025-09-04T04:00:00Z","v":2722055,"vw":113.246947},{"c":116.7,"h":118,"l":115.4,"n":30993,"o":116.01,"t":"2025-09-05T04:00:00Z","v":2772264,"vw":116.689895},{"c":117.14,"h":117.16,"l":115.35,"n":28383,"o":116.555,"t":"2025-09-08T04:00:00Z","v":2650437,"vw":116.678606},{"c":113.42,"h":116.4,"l":112.72,"n":34569,"o":116.35,"t":"2025-09-09T04:00:00Z","v":2546693,"vw":113.913081},{"c":112.8,"h":114.3,"l":112.2,"n":28468,"o":114.005,"t":"2025-09-10T04:00:00Z","v":1948920,"vw":112.838259},{"c":115.91,"h":116.055,"l":113.5,"n":34157,"o":113.75,"t":"2025-09-11T04:00:00Z","v":2222125,"vw":115.419937},{"c":113.68,"h":115.45,"l":113.53,"n":24507,"o":115.2,"t":"2025-09-12T04:00:00Z","v":1837242,"vw":114.154407},{"c":112.16,"h":114.035,"l":111.38,"n":37759,"o":114.035,"t":"2025-09-15T04:00:00Z","v":2859032,"vw":112.053302},{"c":111.6,"h":112.66,"l":110.18,"n":39506,"o":112.45,"t":"2025-09-16T04:00:00Z","v":2761641,"vw":111.220189},{"c":110.41,"h":115.19,"l":109.45,"n":47917,"o":112.38,"t":"2025-09-17T04:00:00Z","v":4221106,"vw":111.577524},{"c":110.69,"h":111.3,"l":109.55,"n":38779,"o":110.69,"t":"2025-09-18T04:00:00Z","v":2798912,"vw":110.557519},{"c":108.83,"h":110.36,"l":108.56,"n":68537,"o":109.55,"t":"2025-09-19T04:00:00Z","v":4337913,"vw":109.228235},{"c":106.67,"h":108.21,"l":106.23,"n":75191,"o":108.21,"t":"2025-09-22T04:00:00Z","v":4635909,"vw":106.819997},{"c":107.03,"h":107.71,"l":106.15,"n":39502,"o":107,"t":"2025-09-23T04:00:00Z","v":2196510,"vw":106.829395},{"c":107.13,"h":108.26,"l":106.325,"n":29926,"o":106.745,"t":"2025-09-24T04:00:00Z","v":2220800,"vw":107.520638},{"c":105.5,"h":107.53,"l":105.402,"n":31074,"o":105.89,"t":"2025-09-25T04:00:00Z","v":2101165,"vw":106.005096},{"c":106.93,"h":107.37,"l":105.75,"n":21502,"o":106.1,"t":"2025-09-26T04:00:00Z","v":1381349,"vw":106.774281},{"c":107.55,"h":107.83,"l":106.08,"n":33216,"o":107.59,"t":"2025-09-29T04:00:00Z","v":2446447,"vw":107.099235},{"c":107.25,"h":107.73,"l":105.9,"n":19735,"o":107.29,"t":"2025-09-30T04:00:00Z","v":1306700,"vw":106.844117},{"c":108.13,"h":108.3,"l":107,"n":16396,"o":107.27,"t":"2025-10-01T04:00:00Z","v":1103942,"vw":107.749152},{"c":108.26,"h":108.47,"l":106.91,"n":18909,"o":108.14,"t":"2025-10-02T04:00:00Z","v":1280704,"vw":107.950411},{"c":109.24,"h":109.98,"l":108.33,"n":25189,"o":108.34,"t":"2025-10-03T04:00:00Z","v":1702834,"vw":109.423676},{"c":107,"h":109.7,"l":106.7495,"n":35756,"o":109.69,"t":"2025-10-06T04:00:00Z","v":2448278,"vw":107.711687},{"c":103.74,"h":105.97,"l":103.465,"n":48563,"o":105.65,"t":"2025-10-07T04:00:00Z","v":2999064,"vw":104.331166},{"c":103.79,"h":104.25,"l":102.31,"n":50745,"o":104.14,"t":"2025-10-08T04:00:00Z","v":3803396,"vw":103.488522},{"c":101.09,"h":103.11,"l":100.65,"n":61015,"o":102.96,"t":"2025-10-09T04:00:00Z","v":4217146,"vw":101.346439},{"c":99.84,"h":102.145,"l":99.75,"n":62661,"o":101.64,"t":"2025-10-10T04:00:00Z","v":4173574,"vw":100.569392},{"c":100.24,"h":100.69,"l":99.64,"n":43072,"o":100.34,"t":"2025-10-13T04:00:00Z","v":3600082,"vw":100.169006},{"c":103.39,"h":103.715,"l":99.27,"n":48411,"o":99.51,"t":"2025-10-14T04:00:00Z","v":3216573,"vw":102.410521},{"c":103.36,"h":104.77,"l":103.15,"n":26852,"o":103.79,"t":"2025-10-15T04:00:00Z","v":1632327,"vw":103.761314},{"c":102.78,"h":103.6899,"l":101.76,"n":27724,"o":103.5,"t":"2025-10-16T04:00:00Z","v":1717836,"vw":102.573826},{"c":103.5,"h":103.55,"l":102.275,"n":21653,"o":102.495,"t":"2025-10-17T04:00:00Z","v":1276748,"vw":103.014442},{"c":103.88,"h":104.74,"l":103.45,"n":21489,"o":104.185,"t":"2025-10-20T04:00:00Z","v":1445152,"vw":104.05439},{"c":105.7,"h":106.25,"l":101.84,"n":41586,"o":102.34,"t":"2025-10-21T04:00:00Z","v":3123518,"vw":105.203635},{"c":103.82,"h":105.83,"l":103.82,"n":30734,"o":105.4,"t":"2025-10-22T04:00:00Z","v":2164460,"vw":104.60772},{"c":104.44,"h":104.85,"l":103.21,"n":14923,"o":103.935,"t":"2025-10-23T04:00:00Z","v":998031,"vw":104.092286},{"c":103.97,"h":106.07,"l":103.94,"n":21223,"o":106.07,"t":"2025-10-24T04:00:00Z","v":1558980,"vw":105.015157},{"c":104.16,"h":105.14,"l":103.85,"n":20726,"o":104.52,"t":"2025-10-27T04:00:00Z","v":1230351,"vw":104.332402},{"c":103.75,"h":104.79,"l":101.39,"n":46697,"o":101.83,"t":"2025-10-28T04:00:00Z","v":3092082,"vw":103.876673},{"c":100.67,"h":103.825,"l":100.08,"n":48301,"o":103.23,"t":"2025-10-29T04:00:00Z","v":3615752,"vw":101.608591},{"c":100.235,"h":102.32,"l":100.13,"n":34833,"o":100.245,"t":"2025-10-30T04:00:00Z","v":2151503,"vw":101.118027},{"c":100.42,"h":100.67,"l":99.445,"n":23161,"o":100,"t":"2025-10-31T04:00:00Z","v":1633623,"vw":100.276733},{"c":98.7,"h":99.94,"l":98.16,"n":36724,"o":99.66,"t":"2025-11-03T05:00:00Z","v":2078592,"vw":98.710467},{"c":98.84,"h":99.365,"l":97.66,"n":34573,"o":97.97,"t":"2025-11-04T05:00:00Z","v":2245189,"vw":98.59131},{"c":98.285,"h":99.38,"l":97.49,"n":48489,"o":98.405,"t":"2025-11-05T05:00:00Z","v":4151747,"vw":98.294481},{"c":97.79,"h":98.62,"l":97.53,"n":35377,"o":98.3,"t":"2025-11-06T05:00:00Z","v":2001281,"vw":97.888714},{"c":98.68,"h":98.68,"l":97.25,"n":27164,"o":97.26,"t":"2025-11-07T05:00:00Z","v":1651437,"vw":98.042},{"c":98.84,"h":99.18,"l":97.68,"n":31036,"o":98.83,"t":"2025-11-10T05:00:00Z","v":1784135,"vw":98.43372},{"c":99.73,"h":100.06,"l":98.84,"n":21603,"o":98.92,"t":"2025-11-11T05:00:00Z","v":1433727,"vw":99.526987},{"c":99.43,"h":100.77,"l":99.2,"n":28013,"o":99.64,"t":"2025-11-12T05:00:00Z","v":1855730,"vw":99.905266},{"c":97.79,"h":99.94,"l":97.69,"n":25942,"o":98.77,"t":"2025-11-13T05:00:00Z","v":1760246,"vw":98.659562},{"c":97.11,"h":98.76,"l":96.935,"n":34597,"o":97.5,"t":"2025-11-14T05:00:00Z","v":2187273,"vw":97.434767},{"c":94.09,"h":96.9,"l":93.965,"n":34480,"o":96.69,"t":"2025-11-17T05:00:00Z","v":2439368,"vw":95.044803},{"c":93.81,"h":94.45,"l":92.25,"n":36116,"o":92.835,"t":"2025-11-18T05:00:00Z","v":2456021,"vw":93.646694},{"c":93.82,"h":94.84,"l":93.4,"n":18731,"o":94.52,"t":"2025-11-19T05:00:00Z","v":1296054,"vw":93.917285},{"c":93.78,"h":95.23,"l":93.42,"n":24859,"o":94.63,"t":"2025-11-20T05:00:00Z","v":1943140,"vw":94.056724},{"c":98.46,"h":99.34,"l":94.48,"n":65626,"o":94.48,"t":"2025-11-21T05:00:00Z","v":4791394,"vw":97.88338},{"c":97.95,"h":98.72,"l":96.92,"n":28257,"o":98.45,"t":"2025-11-24T05:00:00Z","v":2305621,"vw":97.971333},{"c":102.59,"h":102.9816,"l":98.37,"n":39761,"o":98.685,"t":"2025-11-25T05:00:00Z","v":2908206,"vw":101.513494},{"c":103.89,"h":104.64,"l":102.05,"n":30767,"o":102.36,"t":"2025-11-26T05:00:00Z","v":2100786,"vw":103.722562},{"c":103.91,"h":104.12,"l":103.44,"n":9488,"o":104.1,"t":"2025-11-28T05:00:00Z","v":676626,"vw":103.80785},{"c":103.64,"h":104.97,"l":102.39,"n":24092,"o":102.495,"t":"2025-12-01T05:00:00Z","v":1947927,"vw":104.089826},{"c":103.46,"h":104.14,"l":102.585,"n":25824,"o":103.75,"t":"2025-12-02T05:00:00Z","v":1719494,"vw":103.283781},{"c":105.59,"h":105.9599,"l":103.55,"n":27006,"o":103.82,"t":"2025-12-03T05:00:00Z","v":1988650,"vw":105.445178},{"c":103.34,"h":105.95,"l":103.17,"n":36137,"o":105.31,"t":"2025-12-04T05:00:00Z","v":2702523,"vw":104.038452},{"c":102.71,"h":104.15,"l":102.66,"n":27391,"o":103.24,"t":"2025-12-05T05:00:00Z","v":1824735,"vw":103.215993},{"c":100.59,"h":102.56,"l":100.45,"n":30839,"o":102.56,"t":"2025-12-08T05:00:00Z","v":2390114,"vw":101.030122},{"c":99.01,"h":100.62,"l":98.84,"n":30299,"o":99.6,"t":"2025-12-09T05:00:00Z","v":2201746,"vw":99.585144},{"c":102.17,"h":102.535,"l":99.14,"n":40571,"o":99.345,"t":"2025-12-10T05:00:00Z","v":3304611,"vw":101.299637},{"c":102.82,"h":104.445,"l":102.43,"n":27716,"o":102.43,"t":"2025-12-11T05:00:00Z","v":2119731,"vw":103.204319},{"c":102.53,"h":103.55,"l":101.94,"n":22620,"o":103.08,"t":"2025-12-12T05:00:00Z","v":1677002,"vw":102.69111},{"c":102.29,"h":103.37,"l":101.66,"n":22171,"o":103.17,"t":"2025-12-15T05:00:00Z","v":1685996,"vw":102.198791},{"c":101.04,"h":102.5,"l":100.27,"n":26975,"o":102.2,"t":"2025-12-16T05:00:00Z","v":1889546,"vw":101.268352},{"c":99.87,"h":101.17,"l":99.19,"n":40426,"o":99.46,"t":"2025-12-17T05:00:00Z","v":3033884,"vw":99.989454},{"c":99.89,"h":101.97,"l":99.73,"n":37735,"o":101.2,"t":"2025-12-18T05:00:00Z","v":2497926,"vw":100.822553},{"c":98.18,"h":99.4,"l":97.5,"n":42045,"o":99.18,"t":"2025-12-19T05:00:00Z","v":3061910,"vw":98.019931},{"c":97.78,"h":98.615,"l":97.61,"n":19846,"o":98.25,"t":"2025-12-22T05:00:00Z","v":1429012,"vw":97.97776},{"c":97.1,"h":97.91,"l":96.6713,"n":34918,"o":97.72,"t":"2025-12-23T05:00:00Z","v":2728290,"vw":97.065244},{"c":98.06,"h":98.26,"l":96.95,"n":15773,"o":97.07,"t":"2025-12-24T05:00:00Z","v":1232416,"vw":97.885212},{"c":98.05,"h":98.075,"l":97.33,"n":11504,"o":98.01,"t":"2025-12-26T05:00:00Z","v":743797,"vw":97.702521},{"c":97.61,"h":98.3,"l":97.05,"n":24195,"o":97.92,"t":"2025-12-29T05:00:00Z","v":1898888,"vw":97.456942},{"c":97.29,"h":97.66,"l":96.83,"n":12833,"o":97.36,"t":"2025-12-30T05:00:00Z","v":1032723,"vw":97.202611},{"c":96.3,"h":97.26,"l":96.27,"n":15034,"o":97.03,"t":"2025-12-31T05:00:00Z","v":1049957,"vw":96.733038},{"c":97.49,"h":97.86,"l":95.82,"n":19171,"o":96.71,"t":"2026-01-02T05:00:00Z","v":1502219,"vw":97.179558},{"c":98.27,"h":99.5,"l":96.995,"n":27327,"o":97.25,"t":"2026-01-05T05:00:00Z","v":1957642,"vw":98.630702},{"c":98.98,"h":99.165,"l":96.5,"n":33939,"o":97.5,"t":"2026-01-06T05:00:00Z","v":2353427,"vw":97.741823},{"c":96.59,"h":100.4,"l":96.535,"n":83699,"o":99.715,"t":"2026-01-07T05:00:00Z","v":6108690,"vw":97.531579},{"c":100.67,"h":101.31,"l":95.59,"n":60221,"o":96.075,"t":"2026-01-08T05:00:00Z","v":5099149,"vw":99.824164},{"c":106.99,"h":107.16,"l":102.26,"n":69089,"o":102.26,"t":"2026-01-09T05:00:00Z","v":6407271,"vw":105.565313},{"c":107.89,"h":108.65,"l":105.795,"n":58831,"o":106.41,"t":"2026-01-12T05:00:00Z","v":4513282,"vw":107.73992},{"c":108.93,"h":109.055,"l":107.55,"n":37155,"o":108.29,"t":"2026-01-13T05:00:00Z","v":2412620,"vw":108.484694},{"c":107.96,"h":109.42,"l":106.97,"n":45800,"o":108.02,"t":"2026-01-14T05:00:00Z","v":3143728,"vw":108.150125},{"c":109.41,"h":109.56,"l":107.62,"n":31385,"o":108.42,"t":"2026-01-15T05:00:00Z","v":3361049,"vw":109.025102},{"c":107.92,"h":110.01,"l":107.25,"n":55894,"o":109.07,"t":"2026-01-16T05:00:00Z","v":3744178,"vw":108.285668},{"c":105.51,"h":107.37,"l":105.27,"n":65592,"o":105.32,"t":"2026-01-20T05:00:00Z","v":4202956,"vw":105.982221},{"c":108.19,"h":109.48,"l":105.65,"n":57442,"o":105.84,"t":"2026-01-21T05:00:00Z","v":3983022,"vw":107.586721},{"c":107.04,"h":109.8099,"l":106.57,"n":37815,"o":108.5,"t":"2026-01-22T05:00:00Z","v":3040030,"vw":107.867089},{"c":105.19,"h":107.06,"l":104.62,"n":38072,"o":107,"t":"2026-01-23T05:00:00Z","v":2818937,"vw":105.236034},{"c":104.57,"h":105.75,"l":104.13,"n":28116,"o":105.29,"t":"2026-01-26T05:00:00Z","v":2165516,"vw":104.600177},{"c":103.29,"h":104.42,"l":102.76,"n":24662,"o":104.42,"t":"2026-01-27T05:00:00Z","v":1768039,"vw":103.345274},{"c":103.18,"h":105.14,"l":102.61,"n":40758,"o":103.01,"t":"2026-01-28T05:00:00Z","v":2692880,"vw":103.569361},{"c":103.48,"h":104.895,"l":102.37,"n":53139,"o":103.03,"t":"2026-01-29T05:00:00Z","v":4167204,"vw":103.260837},{"c":102.03,"h":102.77,"l":100.785,"n":50807,"o":102.605,"t":"2026-01-30T05:00:00Z","v":3778662,"vw":101.734633},{"c":102.68,"h":103.2,"l":101.1,"n":29596,"o":102.08,"t":"2026-02-02T05:00:00Z","v":2100645,"vw":102.45583},{"c":105.09,"h":108.3,"l":102.06,"n":76049,"o":102.41,"t":"2026-02-03T05:00:00Z","v":6785308,"vw":106.009286},{"c":108.74,"h":109.53,"l":105.84,"n":94168,"o":105.84,"t":"2026-02-04T05:00:00Z","v":6217820,"vw":108.409568},{"c":108.19,"h":109.25,"l":107.72,"n":56112,"o":108.72,"t":"2026-02-05T05:00:00Z","v":4050848,"vw":108.329199},{"c":109.24,"h":110.57,"l":107.54,"n":101147,"o":108.6,"t":"2026-02-06T05:00:00Z","v":6160989,"vw":108.763803},{"c":108.42,"h":109.92,"l":107.985,"n":24033,"o":109.07,"t":"2026-02-09T05:00:00Z","v":1570723,"vw":108.623901},{"c":112.47,"h":112.82,"l":109.24,"n":42251,"o":109.24,"t":"2026-02-10T05:00:00Z","v":2641183,"vw":111.555573},{"c":112.8,"h":112.89,"l":110.88,"n":46448,"o":111.22,"t":"2026-02-11T05:00:00Z","v":3047680,"vw":111.997503},{"c":112.4,"h":115.26,"l":112.4,"n":60560,"o":113.8,"t":"2026-02-12T05:00:00Z","v":3691065,"vw":113.51617},{"c":113.57,"h":114.67,"l":112.77,"n":42242,"o":113.04,"t":"2026-02-13T05:00:00Z","v":2813529,"vw":113.882518},{"c":112.4,"h":114.29,"l":110.39,"n":30523,"o":113.49,"t":"2026-02-17T05:00:00Z","v":2443988,"vw":112.027197},{"c":112.1,"h":113.66,"l":111.6,"n":26477,"o":112.55,"t":"2026-02-18T05:00:00Z","v":1566419,"vw":112.662349},{"c":110.3,"h":112.26,"l":109.96,"n":28274,"o":111.71,"t":"2026-02-19T05:00:00Z","v":2097473,"vw":110.708182},{"c":110.91,"h":112.55,"l":109.82,"n":18795,"o":110.26,"t":"2026-02-20T05:00:00Z","v":1593272,"vw":111.016902},{"c":109.59,"h":111.23,"l":108.11,"n":24044,"o":110.88,"t":"2026-02-23T05:00:00Z","v":1902323,"vw":109.146566},{"c":110.15,"h":111.4,"l":109.63,"n":25018,"o":109.7,"t":"2026-02-24T05:00:00Z","v":1402128,"vw":110.516122},{"c":106.43,"h":110.13,"l":105.08,"n":52402,"o":110.13,"t":"2026-02-25T05:00:00Z","v":3902117,"vw":106.191978},{"c":107.24,"h":107.67,"l":105.69,"n":30169,"o":106.69,"t":"2026-02-26T05:00:00Z","v":2194289,"vw":106.71945},{"c":107.52,"h":108.22,"l":106.08,"n":30614,"o":106.74,"t":"2026-02-27T05:00:00Z","v":2411818,"vw":107.464392},{"c":104.96,"h":105.86,"l":104.03,"n":30893,"o":105.86,"t":"2026-03-02T05:00:00Z","v":2655867,"vw":104.798664},{"c":103.69,"h":104.46,"l":101.05,"n":35943,"o":102.77,"t":"2026-03-03T05:00:00Z","v":2647422,"vw":102.661646},{"c":103.17,"h":104,"l":102,"n":25699,"o":104,"t":"2026-03-04T05:00:00Z","v":2067917,"vw":103.034073},{"c":100.58,"h":102.935,"l":100.125,"n":29545,"o":102.29,"t":"2026-03-05T05:00:00Z","v":1974464,"vw":101.487107},{"c":98.43,"h":99.435,"l":97.47,"n":49120,"o":99.24,"t":"2026-03-06T05:00:00Z","v":3386944,"vw":98.240672},{"c":97.85,"h":98.2422,"l":94.532,"n":53460,"o":96.6,"t":"2026-03-09T04:00:00Z","v":4121507,"vw":96.094565},{"c":96.85,"h":98.81,"l":96.175,"n":46186,"o":97.65,"t":"2026-03-10T04:00:00Z","v":3802397,"vw":97.528402},{"c":95.36,"h":96.72,"l":95.135,"n":30668,"o":96.54,"t":"2026-03-11T04:00:00Z","v":2040771,"vw":95.764855},{"c":92.64,"h":94.57,"l":92.445,"n":36927,"o":94.4,"t":"2026-03-12T04:00:00Z","v":2370505,"vw":93.402942},{"c":93.08,"h":94.13,"l":92.71,"n":36065,"o":93.62,"t":"2026-03-13T04:00:00Z","v":2715860,"vw":93.340374},{"c":94.28,"h":94.51,"l":93.35,"n":27536,"o":93.785,"t":"2026-03-16T04:00:00Z","v":1853608,"vw":93.980003},{"c":94.23,"h":95.15,"l":93.85,"n":23484,"o":94.4,"t":"2026-03-17T04:00:00Z","v":1899661,"vw":94.513869},{"c":91.36,"h":93.89,"l":91.23,"n":44895,"o":93.64,"t":"2026-03-18T04:00:00Z","v":3027647,"vw":92.374579},{"c":90.64,"h":91.12,"l":89.42,"n":41009,"o":90.65,"t":"2026-03-19T04:00:00Z","v":3020717,"vw":90.318465},{"c":88.27,"h":90.745,"l":87.57,"n":31552,"o":90.45,"t":"2026-03-20T04:00:00Z","v":2654451,"vw":88.580638},{"c":91.37,"h":92.54,"l":90.34,"n":43883,"o":90.83,"t":"2026-03-23T04:00:00Z","v":3903217,"vw":91.563978},{"c":91.2,"h":92.04,"l":89.87,"n":20848,"o":90.18,"t":"2026-03-24T04:00:00Z","v":1604808,"vw":91.142675},{"c":91.82,"h":92.735,"l":89.4001,"n":30110,"o":92.25,"t":"2026-03-25T04:00:00Z","v":2531490,"vw":90.937242},{"c":90.33,"h":92.44,"l":90.24,"n":32442,"o":90.87,"t":"2026-03-26T04:00:00Z","v":2364170,"vw":91.357221},{"c":88.905,"h":90.52,"l":88.71,"n":20966,"o":89.71,"t":"2026-03-27T04:00:00Z","v":1815656,"vw":89.498387},{"c":88.08,"h":90.3,"l":87.93,"n":39050,"o":89.97,"t":"2026-03-30T04:00:00Z","v":2507396,"vw":89.091915},{"c":90.55,"h":91.81,"l":88.565,"n":67083,"o":89.485,"t":"2026-03-31T04:00:00Z","v":5784235,"vw":89.623312},{"c":91.02,"h":91.9,"l":90.06,"n":29085,"o":91.08,"t":"2026-04-01T04:00:00Z","v":2529516,"vw":91.19427},{"c":90.25,"h":91.88,"l":88.39,"n":42211,"o":89.26,"t":"2026-04-02T04:00:00Z","v":3307425,"vw":89.548008},{"c":91.38,"h":91.42,"l":89.285,"n":15338,"o":89.71,"t":"2026-04-06T04:00:00Z","v":1376938,"vw":90.548327},{"c":88.85,"h":90.28,"l":88.145,"n":25867,"o":90.28,"t":"2026-04-07T04:00:00Z","v":1841558,"vw":89.104184},{"c":93.48,"h":94.935,"l":92.5,"n":44463,"o":92.5,"t":"2026-04-08T04:00:00Z","v":4370815,"vw":93.897892},{"c":94.65,"h":95.39,"l":92.39,"n":32139,"o":92.94,"t":"2026-04-09T04:00:00Z","v":2061604,"vw":94.428776},{"c":94.27,"h":94.94,"l":93.35,"n":18884,"o":94.61,"t":"2026-04-10T04:00:00Z","v":1276634,"vw":94.169245},{"c":95.26,"h":95.33,"l":92.83,"n":13195,"o":93.8,"t":"2026-04-13T04:00:00Z","v":1041295,"vw":94.222465},{"c":95.6,"h":96.34,"l":95.01,"n":22715,"o":95.34,"t":"2026-04-14T04:00:00Z","v":2166977,"vw":96.035724},{"c":93.94,"h":95.49,"l":93.67,"n":24513,"o":95.49,"t":"2026-04-15T04:00:00Z","v":1928031,"vw":94.147461},{"c":93.61,"h":95.03,"l":93.52,"n":20972,"o":94.32,"t":"2026-04-16T04:00:00Z","v":1291753,"vw":93.956726},{"c":97.9,"h":99.76,"l":95.38,"n":56150,"o":95.66,"t":"2026-04-17T04:00:00Z","v":4327171,"vw":98.271959},{"c":100.01,"h":100.08,"l":97.76,"n":30928,"o":98.28,"t":"2026-04-20T04:00:00Z","v":2224691,"vw":99.047396},{"c":100.16,"h":103.24,"l":100.16,"n":36934,"o":102.74,"t":"2026-04-21T04:00:00Z","v":3534535,"vw":101.295527},{"c":99.77,"h":101.51,"l":99.64,"n":18417,"o":101.2,"t":"2026-04-22T04:00:00Z","v":1463849,"vw":100.274558},{"c":100.83,"h":101.06,"l":99.11,"n":21077,"o":99.69,"t":"2026-04-23T04:00:00Z","v":1318462,"vw":100.214875},{"c":99.5,"h":101,"l":99.42,"n":22066,"o":100.61,"t":"2026-04-24T04:00:00Z","v":1537017,"vw":100.138786},{"c":99.36,"h":100.56,"l":98.83,"n":23340,"o":99.56,"t":"2026-04-27T04:00:00Z","v":1716642,"vw":99.489549},{"c":97.92,"h":100.41,"l":97.64,"n":21826,"o":99.5,"t":"2026-04-28T04:00:00Z","v":1360125,"vw":98.37316},{"c":95.11,"h":98.02,"l":94.99,"n":27584,"o":97.74,"t":"2026-04-29T04:00:00Z","v":1851844,"vw":95.743143},{"c":96.36,"h":96.8,"l":95.46,"n":24867,"o":95.53,"t":"2026-04-30T04:00:00Z","v":1875430,"vw":96.237948},{"c":94.84,"h":97,"l":94.8,"n":19976,"o":96.58,"t":"2026-05-01T04:00:00Z","v":1881750,"vw":95.737675},{"c":91.28,"h":94.51,"l":91.21,"n":37088,"o":94.5,"t":"2026-05-04T04:00:00Z","v":1977339,"vw":92.217502},{"c":92.81,"h":93.28,"l":91.37,"n":25881,"o":91.96,"t":"2026-05-05T04:00:00Z","v":1626456,"vw":92.502665},{"c":95.32,"h":96.12,"l":94.7,"n":53468,"o":94.7,"t":"2026-05-06T04:00:00Z","v":2865923,"vw":95.616422},{"c":92.93,"h":96.26,"l":92.82,"n":42122,"o":95.23,"t":"2026-05-07T04:00:00Z","v":2001417,"vw":93.744293},{"c":93,"h":93.925,"l":92.41,"n":41488,"o":93.61,"t":"2026-05-08T04:00:00Z","v":2231429,"vw":93.078567},{"c":91.49,"h":93.24,"l":91.49,"n":21427,"o":92.9,"t":"2026-05-11T04:00:00Z","v":1267992,"vw":91.814507},{"c":90.345,"h":92.07,"l":89.79,"n":33735,"o":91.6,"t":"2026-05-12T04:00:00Z","v":2477557,"vw":90.460855},{"c":88.97,"h":90.32,"l":88.12,"n":27676,"o":90,"t":"2026-05-13T04:00:00Z","v":1715903,"vw":88.96758},{"c":89.44,"h":90.43,"l":89.14,"n":18802,"o":89.53,"t":"2026-05-14T04:00:00Z","v":919362,"vw":89.676749},{"c":86.45,"h":89.155,"l":86.45,"n":34965,"o":88.81,"t":"2026-05-15T04:00:00Z","v":1913953,"vw":87.062655},{"c":87.51,"h":88.83,"l":86.87,"n":36963,"o":86.87,"t":"2026-05-18T04:00:00Z","v":2744978,"vw":87.757937},{"c":86.23,"h":87.02,"l":84.98,"n":33270,"o":86.8,"t":"2026-05-19T04:00:00Z","v":2737945,"vw":86.081207},{"c":90.14,"h":90.24,"l":85.61,"n":31790,"o":86.88,"t":"2026-05-20T04:00:00Z","v":4530869,"vw":89.374018},{"c":90.82,"h":91.2,"l":87.86,"n":38984,"o":88.96,"t":"2026-05-21T04:00:00Z","v":3364358,"vw":89.903014},{"c":90.97,"h":91.4,"l":89.84,"n":25022,"o":91.4,"t":"2026-05-22T04:00:00Z","v":1573259,"vw":90.735579},{"c":92.09,"h":92.45,"l":91.28,"n":26220,"o":91.75,"t":"2026-05-26T04:00:00Z","v":2345067,"vw":91.892132},{"c":93.57,"h":95.7,"l":92.67,"n":24272,"o":93,"t":"2026-05-27T04:00:00Z","v":2356243,"vw":94.129481},{"c":93.18,"h":93.47,"l":91.73,"n":20414,"o":92.59,"t":"2026-05-28T04:00:00Z","v":1745064,"vw":92.92987},{"c":93.06,"h":94.41,"l":92.45,"n":26702,"o":93.18,"t":"2026-05-29T04:00:00Z","v":1995378,"vw":93.743692},{"c":93.02,"h":94.18,"l":92.2,"n":37881,"o":94.18,"t":"2026-06-01T04:00:00Z","v":2961601,"vw":92.928827},{"c":93.25,"h":93.515,"l":92.08,"n":24890,"o":93.09,"t":"2026-06-02T04:00:00Z","v":1726951,"vw":93.002766},{"c":92.46,"h":93.46,"l":92,"n":24746,"o":92.52,"t":"2026-06-03T04:00:00Z","v":2007386,"vw":92.603134},{"c":93.38,"h":94.32,"l":92.72,"n":21842,"o":93.64,"t":"2026-06-04T04:00:00Z","v":1886030,"vw":93.49621},{"c":92.9,"h":93.7,"l":92.46,"n":43703,"o":92.64,"t":"2026-06-05T04:00:00Z","v":2674588,"vw":92.996272},{"c":92.55,"h":93.49,"l":92.07,"n":16886,"o":92.55,"t":"2026-06-08T04:00:00Z","v":1052178,"vw":92.898878},{"c":96.27,"h":96.48,"l":93.02,"n":61441,"o":93.02,"t":"2026-06-09T04:00:00Z","v":4166264,"vw":95.650702},{"c":93.59,"h":96.015,"l":93.34,"n":28552,"o":95.69,"t":"2026-06-10T04:00:00Z","v":2221524,"vw":94.363547},{"c":97.74,"h":97.765,"l":93.9,"n":27524,"o":94.2,"t":"2026-06-11T04:00:00Z","v":2086077,"vw":95.880643},{"c":96.95,"h":98.27,"l":96.65,"n":30357,"o":97.49,"t":"2026-06-12T04:00:00Z","v":2855258,"vw":97.31786},{"c":97.09,"h":99.94,"l":97.045,"n":37168,"o":98.6,"t":"2026-06-15T04:00:00Z","v":2772576,"vw":98.116891},{"c":98.26,"h":99.17,"l":97.3,"n":21020,"o":97.3,"t":"2026-06-16T04:00:00Z","v":2204701,"vw":98.527467},{"c":95.79,"h":100.37,"l":95.56,"n":61594,"o":98.39,"t":"2026-06-17T04:00:00Z","v":6548905,"vw":98.627526},{"c":99.25,"h":100.3,"l":97.14,"n":41082,"o":97.34,"t":"2026-06-18T04:00:00Z","v":3441536,"vw":99.231183},{"c":97.34,"h":99.27,"l":97.27,"n":24000,"o":98.58,"t":"2026-06-22T04:00:00Z","v":2127394,"vw":97.966865},{"c":97.33,"h":98.33,"l":96.64,"n":16139,"o":96.98,"t":"2026-06-23T04:00:00Z","v":929328,"vw":97.632402},{"c":103.32,"h":104.5,"l":98.56,"n":71509,"o":98.78,"t":"2026-06-24T04:00:00Z","v":5689433,"vw":102.883037},{"c":104.25,"h":106.38,"l":103.25,"n":27467,"o":103.74,"t":"2026-06-25T04:00:00Z","v":2270570,"vw":104.71379},{"c":104.9,"h":105.335,"l":104.07,"n":22657,"o":104.69,"t":"2026-06-26T04:00:00Z","v":1733805,"vw":104.753364},{"c":103.97,"h":104.44,"l":102.58,"n":28554,"o":104.44,"t":"2026-06-29T04:00:00Z","v":2439822,"vw":103.475962},{"c":104.48,"h":104.96,"l":103.52,"n":15207,"o":104.58,"t":"2026-06-30T04:00:00Z","v":1528636,"vw":104.289121},{"c":102.14,"h":105.1,"l":102.06,"n":27072,"o":104,"t":"2026-07-01T04:00:00Z","v":1987170,"vw":103.580623},{"c":102.9,"h":103.19,"l":101.11,"n":19390,"o":102.65,"t":"2026-07-02T04:00:00Z","v":1483687,"vw":102.110981},{"c":101.31,"h":103.12,"l":100.42,"n":25975,"o":102.91,"t":"2026-07-06T04:00:00Z","v":1903035,"vw":101.079169},{"c":99.87,"h":102.13,"l":99.7,"n":40173,"o":101.37,"t":"2026-07-07T04:00:00Z","v":2138404,"vw":100.373482},{"c":95.91,"h":98.835,"l":95.69,"n":42960,"o":98.81,"t":"2026-07-08T04:00:00Z","v":4551058,"vw":96.351372},{"c":96.89,"h":97.645,"l":95.84,"n":25906,"o":96.33,"t":"2026-07-09T04:00:00Z","v":1915772,"vw":96.910492},{"c":97.76,"h":99.07,"l":97.38,"n":19777,"o":97.39,"t":"2026-07-10T04:00:00Z","v":1356846,"vw":98.38909},{"c":96.3,"h":98.7,"l":95.98,"n":28006,"o":97.61,"t":"2026-07-13T04:00:00Z","v":1683949,"vw":96.786826},{"c":97.13,"h":98.62,"l":96.085,"n":42515,"o":97.99,"t":"2026-07-14T04:00:00Z","v":3435408,"vw":96.989513},{"c":97.94,"h":98.6299,"l":97.12,"n":25898,"o":97.16,"t":"2026-07-15T04:00:00Z","v":1832174,"vw":97.935867},{"c":100.19,"h":100.33,"l":97.59,"n":20569,"o":97.59,"t":"2026-07-16T04:00:00Z","v":1366300,"vw":99.749386},{"c":97.33,"h":101.78,"l":97.095,"n":24080,"o":99.765,"t":"2026-07-17T04:00:00Z","v":1891923,"vw":98.458182},{"c":95.41,"h":97.99,"l":95.065,"n":26910,"o":97.99,"t":"2026-07-20T04:00:00Z","v":1741442,"vw":95.881948},{"c":94.93,"h":95.55,"l":94.22,"n":29138,"o":95.49,"t":"2026-07-21T04:00:00Z","v":1857488,"vw":94.927653},{"c":95.44,"h":96.6305,"l":94.54,"n":19490,"o":95.63,"t":"2026-07-22T04:00:00Z","v":1398414,"vw":95.68267},{"c":94.54,"h":94.73,"l":93.08,"n":33428,"o":94.12,"t":"2026-07-23T04:00:00Z","v":2315415,"vw":93.970019},{"c":97.09,"h":97.76,"l":94.36,"n":30480,"o":94.83,"t":"2026-07-24T04:00:00Z","v":2013377,"vw":96.446788},{"c":97.98,"h":99.88,"l":97.57,"n":16442,"o":98.34,"t":"2026-07-27T04:00:00Z","v":1157184,"vw":98.23463},{"c":100.33,"h":101.145,"l":99.36,"n":24496,"o":99.53,"t":"2026-07-28T04:00:00Z","v":1668313,"vw":100.401805},{"c":96.58,"h":99.67,"l":96.43,"n":36567,"o":98.475,"t":"2026-07-29T04:00:00Z","v":3746321,"vw":97.724695},{"c":95.47,"h":97.44,"l":94.5,"n":18757,"o":96.89,"t":"2026-07-30T04:00:00Z","v":1356036,"vw":95.608366},{"c":94.34,"h":95.54,"l":93.93,"n":21175,"o":95.54,"t":"2026-07-31T04:00:00Z","v":1373413,"vw":94.595049},{"c":97.01,"h":97.89,"l":95.61,"n":20190,"o":95.69,"t":"2026-08-03T04:00:00Z","v":1775205,"vw":96.675265},{"c":99.49,"h":99.72,"l":97.115,"n":29552,"o":97.55,"t":"2026-08-04T04:00:00Z","v":2002234,"vw":98.931027},{"c":100.88,"h":101.265,"l":98.74,"n":26779,"o":99.52,"t":"2026-08-05T04:00:00Z","v":1678276,"vw":100.741299},{"c":98.47,"h":100.78,"l":98.09,"n":23304,"o":100.78,"t":"2026-08-06T04:00:00Z","v":1511920,"vw":98.856869},{"c":101.14,"h":101.44,"l":99,"n":20123,"o":99.235,"t":"2026-08-07T04:00:00Z","v":1634882,"vw":100.537403},{"c":98.39,"h":100.31,"l":97.96,"n":19907,"o":100.165,"t":"2026-08-10T04:00:00Z","v":1372916,"vw":98.57635},{"c":100.5,"h":100.6,"l":98.63,"n":11481,"o":98.81,"t":"2026-08-11T04:00:00Z","v":777685,"vw":100.109043},{"c":98.17,"h":100.76,"l":97.64,"n":24619,"o":100.76,"t":"2026-08-12T04:00:00Z","v":2009323,"vw":98.482736},{"c":99.53,"h":100.12,"l":98.57,"n":16478,"o":99.15,"t":"2026-08-13T04:00:00Z","v":1242567,"vw":99.44526},{"c":98.78,"h":99.63,"l":98.47,"n":15599,"o":99.29,"t":"2026-08-14T04:00:00Z","v":1233927,"vw":98.841674},{"c":97.84,"h":98.92,"l":96.96,"n":17427,"o":98.38,"t":"2026-08-17T04:00:00Z","v":1174139,"vw":97.815551},{"c":96.28,"h":98.47,"l":96.23,"n":17624,"o":98.07,"t":"2026-08-18T04:00:00Z","v":1129132,"vw":97.015079},{"c":99.26,"h":100.91,"l":98.3101,"n":34158,"o":98.545,"t":"2026-08-19T04:00:00Z","v":2396380,"vw":99.81749},{"c":96.74,"h":97.92,"l":96.16,"n":26220,"o":96.755,"t":"2026-08-20T04:00:00Z","v":1681015,"vw":97.032903},{"c":97.49,"h":98.11,"l":96.6,"n":22129,"o":97.38,"t":"2026-08-21T04:00:00Z","v":3026110,"vw":97.634545},{"c":97.81,"h":99.11,"l":97.35,"n":18390,"o":97.96,"t":"2026-08-24T04:00:00Z","v":1300053,"vw":98.110237},{"c":98.16,"h":98.81,"l":97.125,"n":18767,"o":98.7,"t":"2026-08-25T04:00:00Z","v":1562081,"vw":97.775277},{"c":97.31,"h":98.58,"l":97.22,"n":22674,"o":97.96,"t":"2026-08-26T04:00:00Z","v":1084314,"vw":97.776433},{"c":95.63,"h":96.98,"l":95.45,"n":29349,"o":96.98,"t":"2026-08-27T04:00:00Z","v":1887229,"vw":95.936212},{"c":96.41,"h":97.25,"l":95.38,"n":17897,"o":95.86,"t":"2026-08-28T04:00:00Z","v":1508726,"vw":96.136117},{"c":94.69,"h":95.665,"l":94.575,"n":19281,"o":95.365,"t":"2026-08-31T04:00:00Z","v":1576552,"vw":94.906369},{"c":92.36,"h":94.51,"l":92.29,"n":25277,"o":93.9,"t":"2026-09-01T04:00:00Z","v":4064448,"vw":92.888402},{"c":92.82,"h":93.62,"l":92.46,"n":22518,"o":93.2,"t":"2026-09-02T04:00:00Z","v":1788833,"vw":93.090312},{"c":93.62,"h":94.94,"l":92.67,"n":26980,"o":93.77,"t":"2026-09-03T04:00:00Z","v":2551472,"vw":93.594545},{"c":93.91,"h":94.41,"l":92.95,"n":14268,"o":93.17,"t":"2026-09-04T04:00:00Z","v":1312480,"vw":93.908235},{"c":91.05,"h":93.42,"l":91.05,"n":20803,"o":93.39,"t":"2026-09-08T04:00:00Z","v":1860064,"vw":91.913989},{"c":90.31,"h":91.44,"l":89.68,"n":19449,"o":90.83,"t":"2026-09-09T04:00:00Z","v":1826263,"vw":90.31145},{"c":88.22,"h":89.52,"l":87.6,"n":32994,"o":89.05,"t":"2026-09-10T04:00:00Z","v":3001995,"vw":88.109808},{"c":89.54,"h":90.13,"l":88.42,"n":16388,"o":89.7,"t":"2026-09-11T04:00:00Z","v":1587633,"vw":89.379649},{"c":90.05,"h":90.51,"l":88.53,"n":17057,"o":88.87,"t":"2026-09-14T04:00:00Z","v":1298730,"vw":89.718981},{"c":89.12,"h":89.56,"l":88.24,"n":20843,"o":89.27,"t":"2026-09-15T04:00:00Z","v":5086087,"vw":89.112357},{"c":88.12,"h":90.11,"l":87.49,"n":27613,"o":89.63,"t":"2026-09-16T04:00:00Z","v":2775130,"vw":88.872768},{"c":88.55,"h":90.51,"l":88.35,"n":19248,"o":89.63,"t":"2026-09-17T04:00:00Z","v":1359661,"vw":88.936674},{"c":87.41,"h":88.4,"l":87.03,"n":13566,"o":88.13,"t":"2026-09-18T04:00:00Z","v":1050308,"vw":87.487581},{"c":88.2,"h":88.63,"l":87.045,"n":14400,"o":88.14,"t":"2026-09-21T04:00:00Z","v":1078550,"vw":87.99996},{"c":91.03,"h":91.26,"l":89.53,"n":25354,"o":89.53,"t":"2026-09-22T04:00:00Z","v":2580283,"vw":90.468689},{"c":88.79,"h":90.24,"l":88.75,"n":29222,"o":89.95,"t":"2026-09-23T04:00:00Z","v":2752623,"vw":89.557525},{"c":88.31,"h":89.23,"l":87.6815,"n":26696,"o":88.62,"t":"2026-09-24T04:00:00Z","v":2452903,"vw":88.401529},{"c":89.43,"h":89.75,"l":87.91,"n":22499,"o":88.4,"t":"2026-09-25T04:00:00Z","v":1821822,"vw":89.079461},{"c":88.75,"h":90.02,"l":88.32,"n":27537,"o":88.84,"t":"2026-09-28T04:00:00Z","v":2287170,"vw":89.158851},{"c":88.38,"h":89.29,"l":87.69,"n":32986,"o":89.04,"t":"2026-09-29T04:00:00Z","v":3150880,"vw":88.344306},{"c":87.02,"h":89.0625,"l":87,"n":20096,"o":88.81,"t":"2026-09-30T04:00:00Z","v":1724351,"vw":87.55879},{"c":87.37,"h":87.52,"l":84.81,"n":40365,"o":86.55,"t":"2026-10-01T04:00:00Z","v":3850649,"vw":86.339185},{"c":86.64,"h":89.325,"l":86.13,"n":36948,"o":88.9,"t":"2026-10-02T04:00:00Z","v":3080113,"vw":87.350785},{"c":85.58,"h":86.72,"l":85.04,"n":30920,"o":86.32,"t":"2026-10-05T04:00:00Z","v":2983058,"vw":85.690296},{"c":86.95,"h":87.36,"l":85.6,"n":24951,"o":85.65,"t":"2026-10-06T04:00:00Z","v":2788064,"vw":86.789724},{"c":84.7,"h":85.63,"l":83.91,"n":27621,"o":85.61,"t":"2026-10-07T04:00:00Z","v":2406134,"vw":84.615498},{"c":85.87,"h":86.15,"l":83.69,"n":42771,"o":84.13,"t":"2026-10-08T04:00:00Z","v":5176376,"vw":85.343628},{"c":84.76,"h":85.87,"l":84.31,"n":18931,"o":85.53,"t":"2026-10-09T04:00:00Z","v":1805384,"vw":84.833097},{"c":83.99,"h":84.96,"l":83.86,"n":18122,"o":84.54,"t":"2026-10-12T04:00:00Z","v":1437819,"vw":84.333939},{"c":84.64,"h":85.49,"l":83.95,"n":56742,"o":84.66,"t":"2026-10-13T04:00:00Z","v":6266250,"vw":84.621006},{"c":83.39,"h":83.58,"l":82.0801,"n":47160,"o":83.19,"t":"2026-10-14T04:00:00Z","v":4473645,"vw":82.844505},{"c":86.75,"h":87.25,"l":85.175,"n":45435,"o":85.21,"t":"2026-10-15T04:00:00Z","v":4225606,"vw":86.563207}],"volatilityBars":[{"c":84.43,"h":84.43,"l":84.43,"n":3,"o":84.43,"t":"2026-10-08T08:00:00Z","v":143,"vw":84.43},{"c":83.75,"h":83.78,"l":83.75,"n":12,"o":83.78,"t":"2026-10-08T09:45:00Z","v":388,"vw":83.765},{"c":83.84,"h":83.84,"l":83.84,"n":1,"o":83.84,"t":"2026-10-08T10:15:00Z","v":119,"vw":83.84},{"c":83.68,"h":83.68,"l":83.68,"n":5,"o":83.68,"t":"2026-10-08T10:30:00Z","v":126,"vw":83.68},{"c":83.2,"h":84.02,"l":83.2,"n":357,"o":84.02,"t":"2026-10-08T11:00:00Z","v":28204,"vw":83.42474},{"c":83.55,"h":83.55,"l":83.55,"n":1,"o":83.55,"t":"2026-10-08T11:15:00Z","v":300,"vw":83.55},{"c":83.67,"h":83.67,"l":83.67,"n":2,"o":83.67,"t":"2026-10-08T11:45:00Z","v":120,"vw":83.67},{"c":83.91,"h":84.45,"l":83.9,"n":31,"o":84.31,"t":"2026-10-08T13:15:00Z","v":1764,"vw":84.10675},{"c":84.09,"h":84.44,"l":83.69,"n":1876,"o":84.13,"t":"2026-10-08T13:30:00Z","v":345536,"vw":84.027068},{"c":84.4,"h":84.54,"l":84.09,"n":980,"o":84.09,"t":"2026-10-08T13:45:00Z","v":118878,"vw":84.271054},{"c":84.76,"h":84.86,"l":84.4,"n":1011,"o":84.41,"t":"2026-10-08T14:00:00Z","v":117181,"vw":84.708952},{"c":84.87,"h":84.96,"l":84.75,"n":275,"o":84.8047,"t":"2026-10-08T14:15:00Z","v":30459,"vw":84.88111},{"c":84.68,"h":84.9,"l":84.615,"n":913,"o":84.85,"t":"2026-10-08T14:30:00Z","v":87411,"vw":84.693788},{"c":84.33,"h":84.73,"l":84.33,"n":756,"o":84.7,"t":"2026-10-08T14:45:00Z","v":47334,"vw":84.542968},{"c":84.025,"h":84.355,"l":84.025,"n":1281,"o":84.32,"t":"2026-10-08T15:00:00Z","v":113153,"vw":84.230392},{"c":83.98,"h":84.04,"l":83.87,"n":1611,"o":84.01,"t":"2026-10-08T15:15:00Z","v":124110,"vw":83.912319},{"c":84.51,"h":84.51,"l":83.98,"n":782,"o":83.98,"t":"2026-10-08T15:30:00Z","v":60606,"vw":84.213538},{"c":84.505,"h":84.59,"l":84.4775,"n":627,"o":84.53,"t":"2026-10-08T15:45:00Z","v":47278,"vw":84.546856},{"c":84.68,"h":84.71,"l":84.43,"n":392,"o":84.49,"t":"2026-10-08T16:00:00Z","v":25628,"vw":84.620902},{"c":84.785,"h":85.41,"l":84.66,"n":3008,"o":84.69,"t":"2026-10-08T16:15:00Z","v":247464,"vw":85.029418},{"c":85.065,"h":85.12,"l":84.72,"n":752,"o":84.82,"t":"2026-10-08T16:30:00Z","v":62791,"vw":84.843605},{"c":85.31,"h":85.555,"l":84.85,"n":2292,"o":85.06,"t":"2026-10-08T16:45:00Z","v":569676,"vw":85.419657},{"c":85.32,"h":85.485,"l":85.05,"n":2110,"o":85.29,"t":"2026-10-08T17:00:00Z","v":205382,"vw":85.275024},{"c":85.775,"h":85.815,"l":85.26,"n":1549,"o":85.305,"t":"2026-10-08T17:15:00Z","v":124712,"vw":85.563092},{"c":86.07,"h":86.08,"l":85.615,"n":2257,"o":85.785,"t":"2026-10-08T17:30:00Z","v":219159,"vw":85.75136},{"c":85.99,"h":86.15,"l":85.8,"n":1152,"o":86.07,"t":"2026-10-08T17:45:00Z","v":118115,"vw":85.950245},{"c":85.9,"h":86.04,"l":85.79,"n":1748,"o":85.99,"t":"2026-10-08T18:00:00Z","v":274501,"vw":85.952},{"c":85.6,"h":85.91,"l":85.515,"n":2482,"o":85.885,"t":"2026-10-08T18:15:00Z","v":289260,"vw":85.678027},{"c":85.62,"h":85.665,"l":85.55,"n":1904,"o":85.6,"t":"2026-10-08T18:30:00Z","v":170066,"vw":85.616937},{"c":85.675,"h":85.785,"l":85.558,"n":500,"o":85.62,"t":"2026-10-08T18:45:00Z","v":29444,"vw":85.677358},{"c":85.74,"h":85.8047,"l":85.62,"n":605,"o":85.69,"t":"2026-10-08T19:00:00Z","v":46199,"vw":85.710547},{"c":85.71,"h":85.855,"l":85.635,"n":1996,"o":85.74,"t":"2026-10-08T19:15:00Z","v":229878,"vw":85.748621},{"c":85.695,"h":85.855,"l":85.675,"n":3260,"o":85.715,"t":"2026-10-08T19:30:00Z","v":321464,"vw":85.757388},{"c":85.93,"h":85.955,"l":85.675,"n":6035,"o":85.695,"t":"2026-10-08T19:45:00Z","v":587612,"vw":85.807771},{"c":85.98,"h":85.98,"l":85.87,"n":29,"o":85.89,"t":"2026-10-08T20:00:00Z","v":438962,"vw":85.870039},{"c":86.33,"h":86.33,"l":86.21,"n":35,"o":86.27,"t":"2026-10-08T20:30:00Z","v":5713,"vw":86.272614},{"c":86.02,"h":86.02,"l":86.02,"n":2,"o":86.02,"t":"2026-10-09T10:15:00Z","v":117,"vw":86.02},{"c":86.4759,"h":86.4759,"l":86.4759,"n":1,"o":86.4759,"t":"2026-10-09T11:00:00Z","v":300,"vw":86.4759},{"c":86.3,"h":86.3,"l":86.3,"n":1,"o":86.3,"t":"2026-10-09T11:45:00Z","v":100,"vw":86.3},{"c":86.098,"h":86.098,"l":86.02,"n":2,"o":86.02,"t":"2026-10-09T12:00:00Z","v":204,"vw":86.059},{"c":86,"h":86.01,"l":86,"n":3,"o":86.01,"t":"2026-10-09T12:30:00Z","v":211,"vw":86.005},{"c":85.81,"h":85.81,"l":85.81,"n":3,"o":85.81,"t":"2026-10-09T12:45:00Z","v":105,"vw":85.81},{"c":85.85,"h":85.85,"l":85.85,"n":12,"o":85.85,"t":"2026-10-09T13:00:00Z","v":351,"vw":85.85},{"c":85.47,"h":85.76,"l":85.41,"n":503,"o":85.57,"t":"2026-10-09T13:15:00Z","v":125349,"vw":85.48868},{"c":84.885,"h":85.87,"l":84.86,"n":1890,"o":85.53,"t":"2026-10-09T13:30:00Z","v":294036,"vw":85.291353},{"c":85.14,"h":85.17,"l":84.7,"n":639,"o":84.92,"t":"2026-10-09T13:45:00Z","v":69208,"vw":84.923455},{"c":84.69,"h":85.19,"l":84.68,"n":1213,"o":85.11,"t":"2026-10-09T14:00:00Z","v":133842,"vw":85.018446},{"c":84.53,"h":84.88,"l":84.45,"n":602,"o":84.69,"t":"2026-10-09T14:15:00Z","v":69881,"vw":84.640975},{"c":84.46,"h":84.54,"l":84.31,"n":892,"o":84.54,"t":"2026-10-09T14:30:00Z","v":114597,"vw":84.400535},{"c":84.5,"h":84.6,"l":84.42,"n":490,"o":84.46,"t":"2026-10-09T14:45:00Z","v":35462,"vw":84.502147},{"c":84.74,"h":84.77,"l":84.49,"n":695,"o":84.52,"t":"2026-10-09T15:00:00Z","v":88924,"vw":84.675551},{"c":84.58,"h":84.81,"l":84.47,"n":1025,"o":84.74,"t":"2026-10-09T15:15:00Z","v":144213,"vw":84.633958},{"c":84.45,"h":84.65,"l":84.45,"n":440,"o":84.58,"t":"2026-10-09T15:30:00Z","v":41245,"vw":84.593189},{"c":84.69,"h":84.69,"l":84.4,"n":289,"o":84.42,"t":"2026-10-09T15:45:00Z","v":30821,"vw":84.433421},{"c":84.8,"h":84.8,"l":84.72,"n":277,"o":84.75,"t":"2026-10-09T16:00:00Z","v":11916,"vw":84.760137},{"c":84.6995,"h":84.815,"l":84.68,"n":493,"o":84.8,"t":"2026-10-09T16:15:00Z","v":28452,"vw":84.744521},{"c":84.7099,"h":84.74,"l":84.65,"n":684,"o":84.705,"t":"2026-10-09T16:30:00Z","v":39053,"vw":84.689963},{"c":84.65,"h":84.7,"l":84.6,"n":530,"o":84.69,"t":"2026-10-09T16:45:00Z","v":26438,"vw":84.655641},{"c":84.61,"h":84.7099,"l":84.61,"n":336,"o":84.65,"t":"2026-10-09T17:00:00Z","v":21967,"vw":84.671108},{"c":84.535,"h":84.64,"l":84.51,"n":404,"o":84.59,"t":"2026-10-09T17:15:00Z","v":36115,"vw":84.539961},{"c":84.72,"h":84.72,"l":84.52,"n":699,"o":84.52,"t":"2026-10-09T17:30:00Z","v":41511,"vw":84.602876},{"c":84.8,"h":84.8,"l":84.68,"n":218,"o":84.68,"t":"2026-10-09T17:45:00Z","v":10100,"vw":84.741104},{"c":84.74,"h":84.87,"l":84.6908,"n":348,"o":84.83,"t":"2026-10-09T18:00:00Z","v":18278,"vw":84.798534},{"c":84.74,"h":84.775,"l":84.71,"n":477,"o":84.75,"t":"2026-10-09T18:15:00Z","v":43411,"vw":84.727527},{"c":84.75,"h":84.79,"l":84.72,"n":353,"o":84.746,"t":"2026-10-09T18:30:00Z","v":14345,"vw":84.759804},{"c":84.92,"h":84.93,"l":84.74,"n":741,"o":84.76,"t":"2026-10-09T18:45:00Z","v":51265,"vw":84.868344},{"c":84.85,"h":84.99,"l":84.85,"n":402,"o":84.92,"t":"2026-10-09T19:00:00Z","v":22599,"vw":84.921215},{"c":84.79,"h":84.9,"l":84.77,"n":857,"o":84.84,"t":"2026-10-09T19:15:00Z","v":63650,"vw":84.828968},{"c":84.92,"h":84.93,"l":84.74,"n":935,"o":84.79,"t":"2026-10-09T19:30:00Z","v":51622,"vw":84.814332},{"c":84.78,"h":84.89,"l":84.76,"n":2058,"o":84.88,"t":"2026-10-09T19:45:00Z","v":150305,"vw":84.80511},{"c":84.76,"h":84.76,"l":84.76,"n":8,"o":84.76,"t":"2026-10-09T20:00:00Z","v":11979,"vw":84.76},{"c":84.45,"h":85.04,"l":84.45,"n":18,"o":85.04,"t":"2026-10-09T20:30:00Z","v":3341,"vw":84.63032},{"c":85.01,"h":85.01,"l":85.01,"n":2,"o":85.01,"t":"2026-10-12T08:00:00Z","v":106,"vw":85.01},{"c":84.53,"h":84.53,"l":84.47,"n":5,"o":84.47,"t":"2026-10-12T13:15:00Z","v":549,"vw":84.516755},{"c":83.995,"h":84.93,"l":83.985,"n":1359,"o":84.395,"t":"2026-10-12T13:30:00Z","v":160620,"vw":84.416048},{"c":84.12,"h":84.12,"l":83.86,"n":593,"o":84.03,"t":"2026-10-12T13:45:00Z","v":46449,"vw":84.004403},{"c":84.465,"h":84.585,"l":84.105,"n":560,"o":84.105,"t":"2026-10-12T14:00:00Z","v":55292,"vw":84.334429},{"c":84.505,"h":84.58,"l":84.31,"n":315,"o":84.47,"t":"2026-10-12T14:15:00Z","v":23423,"vw":84.449606},{"c":84.68,"h":84.79,"l":84.47,"n":553,"o":84.47,"t":"2026-10-12T14:30:00Z","v":88344,"vw":84.72525},{"c":84.7,"h":84.84,"l":84.64,"n":374,"o":84.7,"t":"2026-10-12T14:45:00Z","v":25640,"vw":84.720141},{"c":84.72,"h":84.745,"l":84.63,"n":409,"o":84.705,"t":"2026-10-12T15:00:00Z","v":26375,"vw":84.681296},{"c":84.77,"h":84.77,"l":84.685,"n":383,"o":84.7,"t":"2026-10-12T15:15:00Z","v":23500,"vw":84.726824},{"c":84.91,"h":84.96,"l":84.77,"n":460,"o":84.77,"t":"2026-10-12T15:30:00Z","v":48657,"vw":84.887987},{"c":84.73,"h":84.92,"l":84.705,"n":365,"o":84.92,"t":"2026-10-12T15:45:00Z","v":22138,"vw":84.802487},{"c":84.72,"h":84.77,"l":84.7,"n":446,"o":84.71,"t":"2026-10-12T16:00:00Z","v":26807,"vw":84.729289},{"c":84.595,"h":84.79,"l":84.595,"n":550,"o":84.72,"t":"2026-10-12T16:15:00Z","v":32436,"vw":84.693586},{"c":84.52,"h":84.62,"l":84.52,"n":529,"o":84.555,"t":"2026-10-12T16:30:00Z","v":28192,"vw":84.572988},{"c":84.55,"h":84.59,"l":84.49,"n":535,"o":84.52,"t":"2026-10-12T16:45:00Z","v":28206,"vw":84.526797},{"c":84.59,"h":84.63,"l":84.535,"n":371,"o":84.545,"t":"2026-10-12T17:00:00Z","v":23184,"vw":84.581057},{"c":84.52,"h":84.575,"l":84.495,"n":425,"o":84.57,"t":"2026-10-12T17:15:00Z","v":23711,"vw":84.526867},{"c":84.515,"h":84.61,"l":84.5,"n":446,"o":84.525,"t":"2026-10-12T17:30:00Z","v":21763,"vw":84.540495},{"c":84.425,"h":84.54,"l":84.38,"n":553,"o":84.515,"t":"2026-10-12T17:45:00Z","v":29487,"vw":84.469608},{"c":84.25,"h":84.43,"l":84.23,"n":424,"o":84.415,"t":"2026-10-12T18:00:00Z","v":28572,"vw":84.318896},{"c":84.27,"h":84.35,"l":84.235,"n":499,"o":84.255,"t":"2026-10-12T18:15:00Z","v":28058,"vw":84.284475},{"c":84.18,"h":84.31,"l":84.15,"n":440,"o":84.25,"t":"2026-10-12T18:30:00Z","v":37182,"vw":84.264679},{"c":84.15,"h":84.18,"l":84.065,"n":445,"o":84.18,"t":"2026-10-12T18:45:00Z","v":29557,"vw":84.118401},{"c":84.13,"h":84.18,"l":84.09,"n":509,"o":84.16,"t":"2026-10-12T19:00:00Z","v":32591,"vw":84.128258},{"c":84.1,"h":84.16,"l":84.08,"n":1935,"o":84.135,"t":"2026-10-12T19:15:00Z","v":171527,"vw":84.124471},{"c":84.04,"h":84.14,"l":84.02,"n":1166,"o":84.11,"t":"2026-10-12T19:30:00Z","v":74463,"vw":84.065345},{"c":84.01,"h":84.27,"l":83.95,"n":3075,"o":84.035,"t":"2026-10-12T19:45:00Z","v":254327,"vw":84.065445},{"c":84.01,"h":84.01,"l":83.95,"n":36,"o":83.95,"t":"2026-10-12T20:00:00Z","v":29170,"vw":83.973937},{"c":84,"h":84.03,"l":84,"n":219,"o":84.03,"t":"2026-10-12T20:30:00Z","v":3467,"vw":84.013876},{"c":83.59,"h":83.59,"l":83.59,"n":1,"o":83.59,"t":"2026-10-12T22:00:00Z","v":100,"vw":83.59},{"c":84.25,"h":84.25,"l":84.25,"n":1,"o":84.25,"t":"2026-10-13T08:00:00Z","v":120,"vw":84.25},{"c":84.26,"h":84.57,"l":84.22,"n":16,"o":84.35,"t":"2026-10-13T09:45:00Z","v":2100,"vw":84.327331},{"c":84.8,"h":84.85,"l":84.8,"n":13,"o":84.85,"t":"2026-10-13T11:00:00Z","v":1452,"vw":84.812193},{"c":85,"h":85,"l":84.96,"n":4,"o":84.96,"t":"2026-10-13T12:30:00Z","v":400,"vw":84.98},{"c":84.94,"h":85.02,"l":84.75,"n":10,"o":84.96,"t":"2026-10-13T13:15:00Z","v":1400,"vw":84.9626},{"c":84.785,"h":85.49,"l":84.61,"n":4116,"o":84.66,"t":"2026-10-13T13:30:00Z","v":514052,"vw":85.093464},{"c":84.08,"h":85.02,"l":84.07,"n":2271,"o":84.8,"t":"2026-10-13T13:45:00Z","v":296347,"vw":84.611277},{"c":84.355,"h":84.47,"l":83.95,"n":2927,"o":84.1,"t":"2026-10-13T14:00:00Z","v":296763,"vw":84.217651},{"c":84.385,"h":84.5,"l":84.27,"n":3643,"o":84.37,"t":"2026-10-13T14:15:00Z","v":335371,"vw":84.418524},{"c":84.335,"h":84.47,"l":84.25,"n":2723,"o":84.38,"t":"2026-10-13T14:30:00Z","v":235784,"vw":84.391542},{"c":84.475,"h":84.49,"l":84.28,"n":1626,"o":84.33,"t":"2026-10-13T14:45:00Z","v":137911,"vw":84.40246},{"c":84.375,"h":84.505,"l":84.36,"n":1454,"o":84.475,"t":"2026-10-13T15:00:00Z","v":127351,"vw":84.450029},{"c":84.32,"h":84.395,"l":84.23,"n":2044,"o":84.37,"t":"2026-10-13T15:15:00Z","v":199147,"vw":84.320515},{"c":84.24,"h":84.39,"l":84.22,"n":1579,"o":84.32,"t":"2026-10-13T15:30:00Z","v":143854,"vw":84.323394},{"c":84.14,"h":84.255,"l":84.125,"n":1551,"o":84.23,"t":"2026-10-13T15:45:00Z","v":124544,"vw":84.178604},{"c":84.16,"h":84.195,"l":84.01,"n":1475,"o":84.14,"t":"2026-10-13T16:00:00Z","v":110474,"vw":84.106292},{"c":84.31,"h":84.315,"l":84.17,"n":1572,"o":84.17,"t":"2026-10-13T16:15:00Z","v":122622,"vw":84.229555},{"c":84.41,"h":84.41,"l":84.27,"n":1416,"o":84.305,"t":"2026-10-13T16:30:00Z","v":106986,"vw":84.35032},{"c":84.4,"h":84.435,"l":84.36,"n":1122,"o":84.415,"t":"2026-10-13T16:45:00Z","v":126327,"vw":84.404707},{"c":84.47,"h":84.49,"l":84.3,"n":1643,"o":84.39,"t":"2026-10-13T17:00:00Z","v":125626,"vw":84.422188},{"c":84.66,"h":84.66,"l":84.44,"n":1590,"o":84.465,"t":"2026-10-13T17:15:00Z","v":123397,"vw":84.580756},{"c":84.65,"h":84.735,"l":84.63,"n":1594,"o":84.66,"t":"2026-10-13T17:30:00Z","v":107908,"vw":84.686093},{"c":84.535,"h":84.67,"l":84.53,"n":1782,"o":84.65,"t":"2026-10-13T17:45:00Z","v":123186,"vw":84.593884},{"c":84.76,"h":84.835,"l":84.54,"n":2561,"o":84.545,"t":"2026-10-13T18:00:00Z","v":209472,"vw":84.702618},{"c":84.79,"h":84.835,"l":84.69,"n":2178,"o":84.77,"t":"2026-10-13T18:15:00Z","v":184406,"vw":84.773537},{"c":84.92,"h":84.97,"l":84.785,"n":1531,"o":84.795,"t":"2026-10-13T18:30:00Z","v":124431,"vw":84.845073},{"c":85,"h":85.015,"l":84.905,"n":1538,"o":84.94,"t":"2026-10-13T18:45:00Z","v":139871,"vw":84.968043},{"c":84.98,"h":85.06,"l":84.945,"n":1788,"o":85.005,"t":"2026-10-13T19:00:00Z","v":136407,"vw":85.006069},{"c":84.945,"h":85,"l":84.9,"n":3276,"o":84.975,"t":"2026-10-13T19:15:00Z","v":316861,"vw":84.95298},{"c":84.81,"h":84.96,"l":84.77,"n":3097,"o":84.94,"t":"2026-10-13T19:30:00Z","v":260581,"vw":84.87658},{"c":84.62,"h":84.82,"l":84.6,"n":4399,"o":84.815,"t":"2026-10-13T19:45:00Z","v":424074,"vw":84.677527},{"c":85.2,"h":85.2,"l":84.5,"n":81,"o":84.95,"t":"2026-10-13T20:00:00Z","v":38564,"vw":84.786144},{"c":84.6,"h":84.6,"l":84.6,"n":20,"o":84.6,"t":"2026-10-13T20:30:00Z","v":2000,"vw":84.6},{"c":84.74,"h":84.74,"l":84.58,"n":45,"o":84.62,"t":"2026-10-13T20:45:00Z","v":4078,"vw":84.631699},{"c":84.9571,"h":84.9571,"l":84.9571,"n":1,"o":84.9571,"t":"2026-10-14T08:00:00Z","v":303,"vw":84.9571},{"c":83.2,"h":84.7,"l":83.2,"n":445,"o":84.7,"t":"2026-10-14T12:30:00Z","v":29836,"vw":83.592425},{"c":83.14,"h":83.45,"l":83.14,"n":207,"o":83.38,"t":"2026-10-14T12:45:00Z","v":17965,"vw":83.239554},{"c":83.1,"h":83.14,"l":83,"n":366,"o":83.14,"t":"2026-10-14T13:00:00Z","v":32047,"vw":83.030039},{"c":83.14,"h":83.25,"l":83.06,"n":13,"o":83.1,"t":"2026-10-14T13:15:00Z","v":2821,"vw":83.107107},{"c":82.87,"h":83.58,"l":82.79,"n":4664,"o":83.19,"t":"2026-10-14T13:30:00Z","v":569004,"vw":83.191365},{"c":82.49,"h":82.95,"l":82.41,"n":4216,"o":82.87,"t":"2026-10-14T13:45:00Z","v":532407,"vw":82.686898},{"c":82.205,"h":82.6,"l":82.11,"n":1853,"o":82.5,"t":"2026-10-14T14:00:00Z","v":149126,"vw":82.318713},{"c":82.31,"h":82.47,"l":82.16,"n":1764,"o":82.19,"t":"2026-10-14T14:15:00Z","v":120859,"vw":82.301254},{"c":82.68,"h":82.68,"l":82.275,"n":1276,"o":82.275,"t":"2026-10-14T14:30:00Z","v":94825,"vw":82.441729},{"c":82.195,"h":82.61,"l":82.0801,"n":1429,"o":82.61,"t":"2026-10-14T14:45:00Z","v":95794,"vw":82.261975},{"c":82.43,"h":82.49,"l":82.17,"n":1449,"o":82.18,"t":"2026-10-14T15:00:00Z","v":101252,"vw":82.374029},{"c":82.65,"h":82.73,"l":82.34,"n":1219,"o":82.395,"t":"2026-10-14T15:15:00Z","v":83347,"vw":82.545459},{"c":82.5,"h":82.63,"l":82.42,"n":812,"o":82.6,"t":"2026-10-14T15:30:00Z","v":70181,"vw":82.50017},{"c":82.52,"h":82.6,"l":82.46,"n":951,"o":82.49,"t":"2026-10-14T15:45:00Z","v":62842,"vw":82.512006},{"c":82.6001,"h":82.76,"l":82.48,"n":941,"o":82.53,"t":"2026-10-14T16:00:00Z","v":84633,"vw":82.584211},{"c":82.585,"h":82.66,"l":82.51,"n":497,"o":82.62,"t":"2026-10-14T16:15:00Z","v":36991,"vw":82.588818},{"c":82.62,"h":82.68,"l":82.575,"n":783,"o":82.575,"t":"2026-10-14T16:30:00Z","v":49985,"vw":82.628975},{"c":82.65,"h":82.65,"l":82.48,"n":695,"o":82.6,"t":"2026-10-14T16:45:00Z","v":55057,"vw":82.57183},{"c":82.66,"h":82.74,"l":82.63,"n":520,"o":82.665,"t":"2026-10-14T17:00:00Z","v":35714,"vw":82.678182},{"c":82.65,"h":82.75,"l":82.61,"n":1422,"o":82.66,"t":"2026-10-14T17:15:00Z","v":110526,"vw":82.676947},{"c":82.76,"h":82.85,"l":82.55,"n":2255,"o":82.64,"t":"2026-10-14T17:30:00Z","v":311340,"vw":82.71522},{"c":82.62,"h":82.81,"l":82.58,"n":1094,"o":82.75,"t":"2026-10-14T17:45:00Z","v":321024,"vw":82.69866},{"c":82.68,"h":82.7,"l":82.47,"n":1532,"o":82.62,"t":"2026-10-14T18:00:00Z","v":100772,"vw":82.57496},{"c":82.935,"h":82.94,"l":82.68,"n":2429,"o":82.68,"t":"2026-10-14T18:15:00Z","v":174521,"vw":82.809142},{"c":82.82,"h":82.95,"l":82.815,"n":1913,"o":82.935,"t":"2026-10-14T18:30:00Z","v":156475,"vw":82.895425},{"c":82.91,"h":82.96,"l":82.78,"n":1333,"o":82.825,"t":"2026-10-14T18:45:00Z","v":88368,"vw":82.875468},{"c":83.14,"h":83.14,"l":82.89,"n":1400,"o":82.905,"t":"2026-10-14T19:00:00Z","v":104050,"vw":83.037771},{"c":82.91,"h":83.155,"l":82.9,"n":1936,"o":83.15,"t":"2026-10-14T19:15:00Z","v":134200,"vw":83.05932},{"c":83.13,"h":83.17,"l":82.89,"n":2310,"o":82.9,"t":"2026-10-14T19:30:00Z","v":210898,"vw":83.071222},{"c":83.45,"h":83.47,"l":83.095,"n":5329,"o":83.12,"t":"2026-10-14T19:45:00Z","v":481241,"vw":83.26732},{"c":83.27,"h":83.39,"l":83.2,"n":23,"o":83.39,"t":"2026-10-14T20:00:00Z","v":48642,"vw":83.378569},{"c":83.3999,"h":83.3999,"l":83.3428,"n":2,"o":83.3428,"t":"2026-10-14T20:15:00Z","v":240,"vw":83.37135},{"c":83.25,"h":83.25,"l":83.25,"n":1,"o":83.25,"t":"2026-10-14T21:45:00Z","v":218,"vw":83.25},{"c":83.3,"h":83.3,"l":83.3,"n":2,"o":83.3,"t":"2026-10-14T22:00:00Z","v":120,"vw":83.3},{"c":83.3,"h":83.3,"l":83.3,"n":1,"o":83.3,"t":"2026-10-14T22:15:00Z","v":100,"vw":83.3},{"c":83.32,"h":83.32,"l":83.2,"n":22,"o":83.2,"t":"2026-10-14T22:30:00Z","v":2197,"vw":83.296844},{"c":84.18,"h":84.59,"l":84.18,"n":20,"o":84.25,"t":"2026-10-15T08:00:00Z","v":5883,"vw":84.232305},{"c":84.2,"h":84.2,"l":84.2,"n":11,"o":84.2,"t":"2026-10-15T09:00:00Z","v":1000,"vw":84.2},{"c":84.52,"h":84.52,"l":84.49,"n":7,"o":84.51,"t":"2026-10-15T10:00:00Z","v":1056,"vw":84.507143},{"c":84.45,"h":84.6,"l":84.4,"n":2062,"o":84.44,"t":"2026-10-15T10:30:00Z","v":12205,"vw":84.521278},{"c":84.61,"h":84.61,"l":84.52,"n":34,"o":84.52,"t":"2026-10-15T10:45:00Z","v":788,"vw":84.564722},{"c":84.58,"h":84.6,"l":84.58,"n":58,"o":84.6,"t":"2026-10-15T11:00:00Z","v":2955,"vw":84.581684},{"c":84.85,"h":84.85,"l":84.81,"n":22,"o":84.81,"t":"2026-10-15T11:30:00Z","v":1914,"vw":84.834504},{"c":84.54,"h":84.54,"l":84.54,"n":2,"o":84.54,"t":"2026-10-15T11:45:00Z","v":887,"vw":84.54},{"c":84.82,"h":84.82,"l":83.39,"n":2,"o":83.39,"t":"2026-10-15T12:00:00Z","v":8200,"vw":83.424878},{"c":84.945,"h":85.06,"l":84.66,"n":31,"o":84.68,"t":"2026-10-15T12:30:00Z","v":2717,"vw":84.968193},{"c":85.2,"h":85.38,"l":84.997,"n":182,"o":84.997,"t":"2026-10-15T12:45:00Z","v":18710,"vw":85.174265},{"c":85.45,"h":85.46,"l":85.27,"n":40,"o":85.27,"t":"2026-10-15T13:00:00Z","v":4522,"vw":85.40408},{"c":85.37,"h":85.37,"l":85.37,"n":7,"o":85.37,"t":"2026-10-15T13:15:00Z","v":683,"vw":85.37},{"c":85.57,"h":86.32,"l":85.175,"n":3190,"o":85.21,"t":"2026-10-15T13:30:00Z","v":459699,"vw":85.747458},{"c":86.57,"h":86.59,"l":85.47,"n":2540,"o":85.55,"t":"2026-10-15T13:45:00Z","v":312167,"vw":86.158984},{"c":86.9125,"h":87.07,"l":86.495,"n":2505,"o":86.495,"t":"2026-10-15T14:00:00Z","v":268287,"vw":86.851182},{"c":86.82,"h":87.14,"l":86.765,"n":5599,"o":86.99,"t":"2026-10-15T14:15:00Z","v":591791,"vw":86.989708},{"c":86.68,"h":87.25,"l":86.68,"n":2753,"o":86.845,"t":"2026-10-15T14:30:00Z","v":277416,"vw":87.042191},{"c":86.37,"h":86.78,"l":86.29,"n":2306,"o":86.68,"t":"2026-10-15T14:45:00Z","v":207002,"vw":86.430588},{"c":86.63,"h":86.665,"l":86.31,"n":894,"o":86.38,"t":"2026-10-15T15:00:00Z","v":83828,"vw":86.499745},{"c":86.61,"h":86.75,"l":86.59,"n":1130,"o":86.61,"t":"2026-10-15T15:15:00Z","v":102691,"vw":86.647429},{"c":86.465,"h":86.63,"l":86.325,"n":873,"o":86.61,"t":"2026-10-15T15:30:00Z","v":69319,"vw":86.493175},{"c":86.51,"h":86.57,"l":86.39,"n":1142,"o":86.44,"t":"2026-10-15T15:45:00Z","v":95082,"vw":86.490784},{"c":86.39,"h":86.53,"l":86.32,"n":789,"o":86.52,"t":"2026-10-15T16:00:00Z","v":45948,"vw":86.412461},{"c":86.57,"h":86.625,"l":86.39,"n":1506,"o":86.39,"t":"2026-10-15T16:15:00Z","v":121121,"vw":86.490586},{"c":86.44,"h":86.57,"l":86.39,"n":1342,"o":86.57,"t":"2026-10-15T16:30:00Z","v":120150,"vw":86.497503},{"c":86.46,"h":86.49,"l":86.35,"n":1165,"o":86.45,"t":"2026-10-15T16:45:00Z","v":76737,"vw":86.430442},{"c":86.76,"h":86.77,"l":86.68,"n":308,"o":86.71,"t":"2026-10-15T18:00:00Z","v":16166,"vw":86.718459},{"c":86.698,"h":86.86,"l":86.64,"n":1979,"o":86.77,"t":"2026-10-15T18:15:00Z","v":165162,"vw":86.753997},{"c":86.68,"h":86.79,"l":86.59,"n":1573,"o":86.695,"t":"2026-10-15T18:30:00Z","v":109742,"vw":86.688725},{"c":86.72,"h":86.755,"l":86.65,"n":1401,"o":86.68,"t":"2026-10-15T18:45:00Z","v":84059,"vw":86.695524},{"c":86.76,"h":86.855,"l":86.72,"n":1102,"o":86.72,"t":"2026-10-15T19:00:00Z","v":82348,"vw":86.812268},{"c":86.6,"h":86.785,"l":86.575,"n":1264,"o":86.77,"t":"2026-10-15T19:15:00Z","v":87926,"vw":86.630769},{"c":86.68,"h":86.81,"l":86.61,"n":2014,"o":86.61,"t":"2026-10-15T19:30:00Z","v":186570,"vw":86.711666},{"c":86.74,"h":86.7799,"l":86.42,"n":5285,"o":86.69,"t":"2026-10-15T19:45:00Z","v":548996,"vw":86.622643},{"c":86.8,"h":86.92,"l":86.75,"n":95,"o":86.75,"t":"2026-10-15T20:00:00Z","v":43101,"vw":86.774145},{"c":86.92,"h":86.92,"l":86.75,"n":127,"o":86.75,"t":"2026-10-15T20:15:00Z","v":7887,"vw":86.837776}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.44686678199699786,"strike":101.25065744024018,"iv":2.202652989571776,"gamma":0.01775385534055401,"theta":-0.8907980526022122,"vega":0.007882666336599488,"rho":0.00021953944298380934,"breakevenPct":17.00129339880024},{"delta":0.15,"premium":0.7584801813531734,"strike":98.95154182083901,"iv":2.2858054170013506,"gamma":0.022682064326802177,"theta":-1.2281938270583397,"vega":0.010464474228358424,"rho":0.0003271226902673934,"breakevenPct":14.714705478822113},{"delta":0.2,"premium":1.1112612644992859,"strike":96.93564991714693,"iv":2.3026234824157172,"gamma":0.026607200844988264,"theta":-1.4652052454813755,"vega":0.012378029522654604,"rho":0.0004336532969314849,"breakevenPct":12.80132441514752},{"delta":0.25,"premium":1.4246310171908625,"strike":94.81786371316517,"iv":2.271435614407537,"gamma":0.03370461051489312,"theta":-1.6594468049576447,"vega":0.014272258017975348,"rho":0.0005410441856022402,"breakevenPct":10.725373596820097},{"delta":0.3,"premium":0.7872947640426329,"strike":90.24211625466505,"iv":1.0822170812481167,"gamma":0.1173256772834212,"theta":-0.8219657278048633,"vega":0.015700272771012026,"rho":0.0006691873620292976,"breakevenPct":4.727808351021266},{"delta":0.35,"premium":1.2149553571428562,"strike":88.50595238095238,"iv":1.028245535714285,"gamma":0.12667797619047622,"theta":-0.8924571428571422,"vega":0.016754166666666667,"rho":0.0007727753997919266,"breakevenPct":3.2223973056779016},{"delta":0.4,"premium":2.6658482142857145,"strike":89.49801587301587,"iv":2.0650014880952385,"gamma":0.06467400793650792,"theta":-1.8353142857142857,"vega":0.017448611111111113,"rho":0.0008527712455044184,"breakevenPct":6.0329775509682335},{"delta":0.45,"premium":2.283672638436482,"strike":88.79315960912052,"iv":1.6940439739413682,"gamma":0.11693403908794789,"theta":-1.516528990228013,"vega":0.017920684039087947,"rho":0.0009793225083066473,"breakevenPct":4.782365678275431},{"delta":0.5,"premium":1.3526496565260047,"strike":86.73895976447497,"iv":0.6928980372914617,"gamma":0.21358194308145245,"theta":-0.6246291462217857,"vega":0.018047791952894996,"rho":0.001119649484924622,"breakevenPct":1.3479169592740212},{"delta":0.55,"premium":4.088174681059863,"strike":85.7576054955839,"iv":1.9316124631992155,"gamma":0.10975466143277718,"theta":-1.7172199214916593,"vega":0.017851521099116783,"rho":0.0011664035915990455,"breakevenPct":3.366060948738805},{"delta":0.6,"premium":6.675761525100359,"strike":84.47137608322183,"iv":2.993327589277462,"gamma":0.028587921381823023,"theta":-2.621382623220797,"vega":0.017488901376213315,"rho":0.001215995579443469,"breakevenPct":4.863250814912774},{"delta":0.65,"premium":8.7624348808037,"strike":82.15285013244034,"iv":3.4557292966347526,"gamma":0.02414898007402924,"theta":-2.887534479452363,"vega":0.016563030219254166,"rho":0.0012751965333547362,"breakevenPct":4.5965082987161},{"delta":0.7,"premium":9.81081705108556,"strike":80.56011524341066,"iv":3.553399100301494,"gamma":0.038415142071328054,"theta":-2.8657688292467234,"vega":0.015628327493797108,"rho":0.001362373688846691,"breakevenPct":3.9702396393191806},{"delta":0.75,"premium":8.75330001414281,"strike":80.11913226415726,"iv":2.7319778153740533,"gamma":0.10860187562706454,"theta":-1.9535426953174524,"vega":0.014343875791344173,"rho":0.0015074306869100225,"breakevenPct":2.2462405410723183},{"delta":0.8,"premium":19.91494554991245,"strike":70.43505445008755,"iv":5.889102082760552,"gamma":0.01063896844577286,"theta":-3.7901421445545576,"vega":0.012563521728557035,"rho":0.0013246860942283847,"breakevenPct":3.9461573861021546},{"delta":0.85,"premium":27.693067648944723,"strike":62.53225490005584,"iv":7.545308101678465,"gamma":0.006918163224048345,"theta":-4.0299401884944395,"vega":0.01044983177738518,"rho":0.001237055926881948,"breakevenPct":3.802718072941277},{"delta":0.9,"premium":34.51404513603564,"strike":55.68595486396436,"iv":8,"gamma":0.0048702713055273645,"theta":-3.2258911127408263,"vega":0.00785832502685569,"rho":0.001199738116920729,"breakevenPct":3.7735849056603787}],"put":[{"delta":0.1,"premium":0.150819782890482,"strike":82.67327102397864,"iv":0.7466359281051353,"gamma":0.06225321705822389,"theta":-0.2842080156164321,"vega":0.007900010111918819,"rho":-0.00023397162815215312,"breakevenPct":5.059305981260745},{"delta":0.15,"premium":0.3305098164489819,"strike":83.09653881121562,"iv":0.8644254968446653,"gamma":0.058875306154389614,"theta":-0.46116302723740754,"vega":0.010315331524726952,"rho":-0.00035797620704790234,"breakevenPct":4.779073867042531},{"delta":0.2,"premium":0.5982422488244756,"strike":83.56216043273822,"iv":0.9610190641527218,"gamma":0.06034905709509666,"theta":-0.608236650711623,"vega":0.011926062560752649,"rho":-0.0004802233020972203,"breakevenPct":4.551405678884333},{"delta":0.25,"premium":0.8659746811999692,"strike":84.02778205426081,"iv":1.057612631460778,"gamma":0.0618228080358037,"theta":-0.7553102741858383,"vega":0.013536793596778344,"rho":-0.000602470397146538,"breakevenPct":4.323737490726135},{"delta":0.3,"premium":1.1337071135754628,"strike":84.49340367578341,"iv":1.1542061987688346,"gamma":0.06329655897651074,"theta":-0.9023838976600537,"vega":0.01514752463280404,"rho":-0.000724717492195856,"breakevenPct":4.096069302567936},{"delta":0.35,"premium":1.4014395459509563,"strike":84.95902529730601,"iv":1.250799766076891,"gamma":0.06477030991721777,"theta":-1.049457521134269,"vega":0.016758255668829734,"rho":-0.0008469645872451737,"breakevenPct":3.868401114409738},{"delta":0.4,"premium":0.8317870036101084,"strike":86.25126353790614,"iv":0.622609963898917,"gamma":0.13481364620938627,"theta":-0.5366760288808664,"vega":0.01735126353790614,"rho":-0.0009505089712215922,"breakevenPct":1.7263270429175908},{"delta":0.45,"premium":0.9852166064981949,"strike":86.61227436823104,"iv":0.6183139350180505,"gamma":0.13871256317689531,"theta":-0.5441128519855596,"vega":0.017712274368231046,"rho":-0.0010721719472342078,"breakevenPct":1.4875083275047756},{"delta":0.5,"premium":1.1386462093862815,"strike":86.97328519855596,"iv":0.6140179061371841,"gamma":0.14261148014440433,"theta":-0.5515496750902528,"vega":0.018073285198555958,"rho":-0.0011938349232468236,"breakevenPct":1.2486896120919604},{"delta":0.55,"premium":1.476919682259488,"strike":87.40864960282435,"iv":0.664495145631068,"gamma":0.13096743159752866,"theta":-0.5858953221535746,"vega":0.01781394527802295,"rho":-0.0013201137136434776,"breakevenPct":1.136988126363477},{"delta":0.6,"premium":1.829964695498676,"strike":87.84995586937335,"iv":0.7193495145631068,"gamma":0.11808128861429833,"theta":-0.6223913503971756,"vega":0.017505030891438657,"rho":-0.0014467613704163937,"breakevenPct":1.0354450369596595},{"delta":0.65,"premium":2.161538461538462,"strike":88.30884615384615,"iv":0.7330076923076922,"gamma":0.1092576923076923,"theta":-0.6025403846153846,"vega":0.01661730769230769,"rho":-0.0015726622823477694,"breakevenPct":0.8889695210449995},{"delta":0.7,"premium":2.4820512820512817,"strike":88.77679487179486,"iv":0.7254435897435898,"gamma":0.10252692307692308,"theta":-0.5536621794871796,"vega":0.015431410256410257,"rho":-0.0016981785075425935,"breakevenPct":0.7193469975338452},{"delta":0.75,"premium":2.8025641025641024,"strike":89.24474358974358,"iv":0.7178794871794872,"gamma":0.09579615384615385,"theta":-0.5047839743589744,"vega":0.014245512820512821,"rho":-0.0018236947327374179,"breakevenPct":0.5497244740226906},{"delta":0.8,"premium":5.686717255599907,"strike":92.06639738628562,"iv":1.2001019062660436,"gamma":0.06256097191940169,"theta":-0.7357106379057368,"vega":0.012599601187072488,"rho":-0.0020131249980213217,"breakevenPct":0.6216289338636587},{"delta":0.85,"premium":12.075374966621347,"strike":98.28537496662133,"iv":2.1732372918211413,"gamma":0.023896859475336357,"theta":-1.1563840703814294,"vega":0.01047397178943513,"rho":-0.0022957617931750195,"breakevenPct":0.8168430740911274},{"delta":0.9,"premium":18.280502937033944,"strike":104.67886772251951,"iv":2.6513295889367807,"gamma":0.015164328538442278,"theta":-1.0623952540875536,"vega":0.007883875149434987,"rho":-0.002577245011920169,"breakevenPct":0.6001325523635974}]},"raw":{"call":[{"delta":0.1,"premium":0.44686678199699786,"strike":101.25065744024018,"iv":2.202652989571776,"gamma":0.01775385534055401,"theta":-0.8907980526022122,"vega":0.007882666336599488,"rho":0.00021953944298380934,"breakevenPct":17.00129339880024},{"delta":0.15,"premium":0.7584801813531734,"strike":98.95154182083901,"iv":2.2858054170013506,"gamma":0.022682064326802177,"theta":-1.2281938270583397,"vega":0.010464474228358424,"rho":0.0003271226902673934,"breakevenPct":14.714705478822113},{"delta":0.2,"premium":1.1112612644992859,"strike":96.93564991714693,"iv":2.3026234824157172,"gamma":0.026607200844988264,"theta":-1.4652052454813755,"vega":0.012378029522654604,"rho":0.0004336532969314849,"breakevenPct":12.80132441514752},{"delta":0.25,"premium":1.4246310171908625,"strike":94.81786371316517,"iv":2.271435614407537,"gamma":0.03370461051489312,"theta":-1.6594468049576447,"vega":0.014272258017975348,"rho":0.0005410441856022402,"breakevenPct":10.725373596820097},{"delta":0.3,"premium":0.7872947640426329,"strike":90.24211625466505,"iv":1.0822170812481167,"gamma":0.1173256772834212,"theta":-0.8219657278048633,"vega":0.015700272771012026,"rho":0.0006691873620292976,"breakevenPct":4.727808351021266},{"delta":0.35,"premium":1.2149553571428562,"strike":88.50595238095238,"iv":1.028245535714285,"gamma":0.12667797619047622,"theta":-0.8924571428571422,"vega":0.016754166666666667,"rho":0.0007727753997919266,"breakevenPct":3.2223973056779016},{"delta":0.4,"premium":2.6658482142857145,"strike":89.49801587301587,"iv":2.0650014880952385,"gamma":0.06467400793650792,"theta":-1.8353142857142857,"vega":0.017448611111111113,"rho":0.0008527712455044184,"breakevenPct":6.0329775509682335},{"delta":0.45,"premium":2.283672638436482,"strike":88.79315960912052,"iv":1.6940439739413682,"gamma":0.11693403908794789,"theta":-1.516528990228013,"vega":0.017920684039087947,"rho":0.0009793225083066473,"breakevenPct":4.782365678275431},{"delta":0.5,"premium":1.3526496565260047,"strike":86.73895976447497,"iv":0.6928980372914617,"gamma":0.21358194308145245,"theta":-0.6246291462217857,"vega":0.018047791952894996,"rho":0.001119649484924622,"breakevenPct":1.3479169592740212},{"delta":0.55,"premium":4.088174681059863,"strike":85.7576054955839,"iv":1.9316124631992155,"gamma":0.10975466143277718,"theta":-1.7172199214916593,"vega":0.017851521099116783,"rho":0.0011664035915990455,"breakevenPct":3.366060948738805},{"delta":0.6,"premium":6.675761525100359,"strike":84.47137608322183,"iv":2.993327589277462,"gamma":0.028587921381823023,"theta":-2.621382623220797,"vega":0.017488901376213315,"rho":0.001215995579443469,"breakevenPct":4.863250814912774},{"delta":0.65,"premium":8.7624348808037,"strike":82.15285013244034,"iv":3.4557292966347526,"gamma":0.02414898007402924,"theta":-2.887534479452363,"vega":0.016563030219254166,"rho":0.0012751965333547362,"breakevenPct":4.5965082987161},{"delta":0.7,"premium":9.81081705108556,"strike":80.56011524341066,"iv":3.553399100301494,"gamma":0.038415142071328054,"theta":-2.8657688292467234,"vega":0.015628327493797108,"rho":0.001362373688846691,"breakevenPct":3.9702396393191806},{"delta":0.75,"premium":8.75330001414281,"strike":80.11913226415726,"iv":2.7319778153740533,"gamma":0.10860187562706454,"theta":-1.9535426953174524,"vega":0.014343875791344173,"rho":0.0015074306869100225,"breakevenPct":2.2462405410723183},{"delta":0.8,"premium":19.91494554991245,"strike":70.43505445008755,"iv":5.889102082760552,"gamma":0.01063896844577286,"theta":-3.7901421445545576,"vega":0.012563521728557035,"rho":0.0013246860942283847,"breakevenPct":3.9461573861021546},{"delta":0.85,"premium":27.693067648944723,"strike":62.53225490005584,"iv":7.545308101678465,"gamma":0.006918163224048345,"theta":-4.0299401884944395,"vega":0.01044983177738518,"rho":0.001237055926881948,"breakevenPct":3.802718072941277},{"delta":0.9,"premium":34.51404513603564,"strike":55.68595486396436,"iv":8,"gamma":0.0048702713055273645,"theta":-3.2258911127408263,"vega":0.00785832502685569,"rho":0.001199738116920729,"breakevenPct":3.7735849056603787}],"put":[{"delta":0.1,"premium":0.150819782890482,"strike":82.67327102397864,"iv":0.7466359281051353,"gamma":0.06225321705822389,"theta":-0.2842080156164321,"vega":0.007900010111918819,"rho":-0.00023397162815215312,"breakevenPct":5.059305981260745},{"delta":0.15,"premium":0.3305098164489819,"strike":83.09653881121562,"iv":0.8644254968446653,"gamma":0.058875306154389614,"theta":-0.46116302723740754,"vega":0.010315331524726952,"rho":-0.00035797620704790234,"breakevenPct":4.779073867042531},{"delta":0.2,"premium":0.5982422488244756,"strike":83.56216043273822,"iv":0.9610190641527218,"gamma":0.06034905709509666,"theta":-0.608236650711623,"vega":0.011926062560752649,"rho":-0.0004802233020972203,"breakevenPct":4.551405678884333},{"delta":0.25,"premium":0.8659746811999692,"strike":84.02778205426081,"iv":1.057612631460778,"gamma":0.0618228080358037,"theta":-0.7553102741858383,"vega":0.013536793596778344,"rho":-0.000602470397146538,"breakevenPct":4.323737490726135},{"delta":0.3,"premium":1.1337071135754628,"strike":84.49340367578341,"iv":1.1542061987688346,"gamma":0.06329655897651074,"theta":-0.9023838976600537,"vega":0.01514752463280404,"rho":-0.000724717492195856,"breakevenPct":4.096069302567936},{"delta":0.35,"premium":1.4014395459509563,"strike":84.95902529730601,"iv":1.250799766076891,"gamma":0.06477030991721777,"theta":-1.049457521134269,"vega":0.016758255668829734,"rho":-0.0008469645872451737,"breakevenPct":3.868401114409738},{"delta":0.4,"premium":0.8317870036101084,"strike":86.25126353790614,"iv":0.622609963898917,"gamma":0.13481364620938627,"theta":-0.5366760288808664,"vega":0.01735126353790614,"rho":-0.0009505089712215922,"breakevenPct":1.7263270429175908},{"delta":0.45,"premium":0.9852166064981949,"strike":86.61227436823104,"iv":0.6183139350180505,"gamma":0.13871256317689531,"theta":-0.5441128519855596,"vega":0.017712274368231046,"rho":-0.0010721719472342078,"breakevenPct":1.4875083275047756},{"delta":0.5,"premium":1.1386462093862815,"strike":86.97328519855596,"iv":0.6140179061371841,"gamma":0.14261148014440433,"theta":-0.5515496750902528,"vega":0.018073285198555958,"rho":-0.0011938349232468236,"breakevenPct":1.2486896120919604},{"delta":0.55,"premium":1.476919682259488,"strike":87.40864960282435,"iv":0.664495145631068,"gamma":0.13096743159752866,"theta":-0.5858953221535746,"vega":0.01781394527802295,"rho":-0.0013201137136434776,"breakevenPct":1.136988126363477},{"delta":0.6,"premium":1.829964695498676,"strike":87.84995586937335,"iv":0.7193495145631068,"gamma":0.11808128861429833,"theta":-0.6223913503971756,"vega":0.017505030891438657,"rho":-0.0014467613704163937,"breakevenPct":1.0354450369596595},{"delta":0.65,"premium":2.161538461538462,"strike":88.30884615384615,"iv":0.7330076923076922,"gamma":0.1092576923076923,"theta":-0.6025403846153846,"vega":0.01661730769230769,"rho":-0.0015726622823477694,"breakevenPct":0.8889695210449995},{"delta":0.7,"premium":2.4820512820512817,"strike":88.77679487179486,"iv":0.7254435897435898,"gamma":0.10252692307692308,"theta":-0.5536621794871796,"vega":0.015431410256410257,"rho":-0.0016981785075425935,"breakevenPct":0.7193469975338452},{"delta":0.75,"premium":2.8025641025641024,"strike":89.24474358974358,"iv":0.7178794871794872,"gamma":0.09579615384615385,"theta":-0.5047839743589744,"vega":0.014245512820512821,"rho":-0.0018236947327374179,"breakevenPct":0.5497244740226906},{"delta":0.8,"premium":5.686717255599907,"strike":92.06639738628562,"iv":1.2001019062660436,"gamma":0.06256097191940169,"theta":-0.7357106379057368,"vega":0.012599601187072488,"rho":-0.0020131249980213217,"breakevenPct":0.6216289338636587},{"delta":0.85,"premium":12.075374966621347,"strike":98.28537496662133,"iv":2.1732372918211413,"gamma":0.023896859475336357,"theta":-1.1563840703814294,"vega":0.01047397178943513,"rho":-0.0022957617931750195,"breakevenPct":0.8168430740911274},{"delta":0.9,"premium":18.280502937033944,"strike":104.67886772251951,"iv":2.6513295889367807,"gamma":0.015164328538442278,"theta":-1.0623952540875536,"vega":0.007883875149434987,"rho":-0.002577245011920169,"breakevenPct":0.6001325523635974}]}},"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"}}