{"symbol":"LRN","url":"https://intraalpha.com/companies/LRN","capturedAt":"2026-10-15T20:34:02.115Z","state":"ready","quote":{"symbol":"LRN","last_price":83.18,"prev_close":82.55,"regular_close":83.18,"change":0.63,"change_pct":0.7632,"regular_change":0.63,"regular_change_pct":0.7632,"extended_change":0,"extended_change_pct":0,"bid":79.59,"ask":84.93,"bid_size":100,"ask_size":100,"volume":657457,"vwap":83.339098,"open":83.6,"high":84.41,"low":82.22,"close":83.18,"trade_count":11638,"last_trade_at":"2026-10-15T20:10:00.002839586Z","last_quote_at":"2026-10-15T20:02:27.359335262Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:56.74841832-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"LRN","fetched_at":"2026-10-15T20:34:01.413974+00:00","name":"Stride Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"EDUCATION & TRAINING SERVICES","country":"USA","description":"Stride, Inc., a technology-based education company, provides its own and third-party online educational services, software systems and curricula to facilitate individualized learning for students primarily in kindergarten through grade 12 (K -12) in the United States and internationally. . ","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":3430765000,"ebitda":510229000,"pe_ratio":11.56,"peg_ratio":0.428,"book_value":39.74,"dividend_per_share":null,"dividend_yield":null,"eps":7.14,"revenue_ttm":2518081000,"gross_profit_ttm":950600000,"profit_margin":0.134,"operating_margin_ttm":0.16,"return_on_assets_ttm":0.119,"return_on_equity_ttm":0.217,"quarterly_earnings_growth":0.696,"quarterly_revenue_growth":-0.027,"analyst_target_price":107.5,"analyst_number":1,"beta":0.138,"fifty_two_week_high":155.06,"fifty_two_week_low":60.61,"fifty_day_ma":81.99,"two_hundred_day_ma":85.24,"shares_outstanding":41559800,"forward_pe":8.56,"price_to_sales":1.363,"price_to_book":1.999,"ev_to_revenue":1.133,"ev_to_ebitda":4.921},"bars":[{"c":79.9,"h":79.935,"l":79.86,"n":47,"o":79.86,"t":"2026-10-08T13:30:00Z","v":4707,"vw":79.867718},{"c":80.445,"h":80.55,"l":79.94,"n":236,"o":79.94,"t":"2026-10-08T13:35:00Z","v":3127,"vw":80.420035},{"c":80.1,"h":80.1,"l":79.9568,"n":18,"o":79.9568,"t":"2026-10-08T13:40:00Z","v":544,"vw":80.044923},{"c":80.345,"h":80.5,"l":80.345,"n":78,"o":80.41,"t":"2026-10-08T13:45:00Z","v":2711,"vw":80.441201},{"c":80.05,"h":80.41,"l":80.05,"n":58,"o":80.41,"t":"2026-10-08T13:50:00Z","v":4279,"vw":80.305499},{"c":80.205,"h":80.205,"l":80.01,"n":108,"o":80.1,"t":"2026-10-08T13:55:00Z","v":3957,"vw":80.113631},{"c":80.0592,"h":80.22,"l":80.03,"n":75,"o":80.135,"t":"2026-10-08T14:00:00Z","v":2084,"vw":80.111487},{"c":80.21,"h":80.21,"l":79.98,"n":28,"o":79.98,"t":"2026-10-08T14:05:00Z","v":737,"vw":80.117311},{"c":80.19,"h":80.26,"l":80.16,"n":45,"o":80.22,"t":"2026-10-08T14:10:00Z","v":1203,"vw":80.206},{"c":80.16,"h":80.215,"l":80.12,"n":104,"o":80.215,"t":"2026-10-08T14:15:00Z","v":2923,"vw":80.14805},{"c":80.01,"h":80.1,"l":79.94,"n":68,"o":80.1,"t":"2026-10-08T14:20:00Z","v":2196,"vw":79.978428},{"c":80.09,"h":80.09,"l":79.97,"n":33,"o":79.97,"t":"2026-10-08T14:25:00Z","v":606,"vw":80.03},{"c":80.1699,"h":80.1699,"l":80.07,"n":111,"o":80.15,"t":"2026-10-08T14:30:00Z","v":2876,"vw":80.109534},{"c":80,"h":80.17,"l":80,"n":50,"o":80.17,"t":"2026-10-08T14:35:00Z","v":1328,"vw":80.079375},{"c":79.97,"h":79.97,"l":79.97,"n":19,"o":79.97,"t":"2026-10-08T14:40:00Z","v":160,"vw":79.97},{"c":79.95,"h":79.97,"l":79.95,"n":10,"o":79.97,"t":"2026-10-08T14:45:00Z","v":294,"vw":79.96},{"c":80.17,"h":80.17,"l":79.97,"n":64,"o":79.97,"t":"2026-10-08T14:55:00Z","v":2422,"vw":80.108808},{"c":80.39,"h":80.39,"l":80.12,"n":136,"o":80.17,"t":"2026-10-08T15:00:00Z","v":3127,"vw":80.238},{"c":80.7,"h":80.7,"l":80.505,"n":36,"o":80.505,"t":"2026-10-08T15:05:00Z","v":2507,"vw":80.636109},{"c":80.43,"h":80.76,"l":80.43,"n":125,"o":80.76,"t":"2026-10-08T15:10:00Z","v":5393,"vw":80.581575},{"c":80.15,"h":80.424,"l":80.15,"n":34,"o":80.36,"t":"2026-10-08T15:15:00Z","v":1540,"vw":80.327714},{"c":80.22,"h":80.22,"l":80.09,"n":101,"o":80.13,"t":"2026-10-08T15:20:00Z","v":2873,"vw":80.160901},{"c":80.18,"h":80.31,"l":80.13,"n":104,"o":80.13,"t":"2026-10-08T15:25:00Z","v":4585,"vw":80.258557},{"c":80.25,"h":80.25,"l":80.25,"n":31,"o":80.25,"t":"2026-10-08T15:30:00Z","v":444,"vw":80.25},{"c":80.54,"h":80.54,"l":80.2425,"n":98,"o":80.2425,"t":"2026-10-08T15:35:00Z","v":2102,"vw":80.391894},{"c":80.55,"h":80.6,"l":80.53,"n":63,"o":80.53,"t":"2026-10-08T15:45:00Z","v":1809,"vw":80.571},{"c":80.66,"h":80.66,"l":80.57,"n":80,"o":80.58,"t":"2026-10-08T15:50:00Z","v":2426,"vw":80.600833},{"c":80.645,"h":80.74,"l":80.645,"n":28,"o":80.6899,"t":"2026-10-08T15:55:00Z","v":1427,"vw":80.673622},{"c":80.55,"h":80.57,"l":80.44,"n":147,"o":80.57,"t":"2026-10-08T16:00:00Z","v":3299,"vw":80.522932},{"c":80.601,"h":80.61,"l":80.55,"n":77,"o":80.57,"t":"2026-10-08T16:10:00Z","v":2013,"vw":80.580857},{"c":80.735,"h":81,"l":80.565,"n":185,"o":80.565,"t":"2026-10-08T16:15:00Z","v":5074,"vw":80.779664},{"c":80.465,"h":80.74,"l":80.465,"n":87,"o":80.74,"t":"2026-10-08T16:20:00Z","v":2527,"vw":80.5734},{"c":80.405,"h":80.455,"l":80.28,"n":93,"o":80.38,"t":"2026-10-08T16:25:00Z","v":4613,"vw":80.313976},{"c":80.49,"h":80.53,"l":80.48,"n":80,"o":80.53,"t":"2026-10-08T16:30:00Z","v":2850,"vw":80.498112},{"c":80.645,"h":80.65,"l":80.59,"n":44,"o":80.59,"t":"2026-10-08T16:35:00Z","v":1256,"vw":80.6275},{"c":80.68,"h":80.73,"l":80.64,"n":96,"o":80.64,"t":"2026-10-08T16:40:00Z","v":2904,"vw":80.682344},{"c":80.7,"h":80.735,"l":80.65,"n":41,"o":80.735,"t":"2026-10-08T16:45:00Z","v":772,"vw":80.69375},{"c":80.67,"h":80.68,"l":80.62,"n":71,"o":80.62,"t":"2026-10-08T16:50:00Z","v":2391,"vw":80.6675},{"c":80.89,"h":81,"l":80.89,"n":66,"o":80.94,"t":"2026-10-08T16:55:00Z","v":1902,"vw":80.943953},{"c":80.69,"h":80.85,"l":80.69,"n":55,"o":80.85,"t":"2026-10-08T17:00:00Z","v":1373,"vw":80.737488},{"c":80.835,"h":80.835,"l":80.73,"n":90,"o":80.79,"t":"2026-10-08T17:05:00Z","v":2049,"vw":80.78266},{"c":80.85,"h":80.85,"l":80.79,"n":90,"o":80.79,"t":"2026-10-08T17:10:00Z","v":2297,"vw":80.84},{"c":81.15,"h":81.1632,"l":80.94,"n":168,"o":80.94,"t":"2026-10-08T17:15:00Z","v":4208,"vw":81.07206},{"c":81.32,"h":81.34,"l":81.1551,"n":92,"o":81.16,"t":"2026-10-08T17:20:00Z","v":2715,"vw":81.277977},{"c":81.09,"h":81.23,"l":81.09,"n":69,"o":81.23,"t":"2026-10-08T17:25:00Z","v":2984,"vw":81.203083},{"c":81.27,"h":81.31,"l":81.27,"n":46,"o":81.31,"t":"2026-10-08T17:30:00Z","v":1335,"vw":81.283077},{"c":81.18,"h":81.285,"l":81.18,"n":34,"o":81.285,"t":"2026-10-08T17:35:00Z","v":657,"vw":81.225},{"c":81.35,"h":81.35,"l":81.145,"n":147,"o":81.145,"t":"2026-10-08T17:40:00Z","v":4189,"vw":81.262117},{"c":81.09,"h":81.33,"l":81.09,"n":50,"o":81.32,"t":"2026-10-08T17:45:00Z","v":2396,"vw":81.168204},{"c":81.17,"h":81.24,"l":81.13,"n":109,"o":81.13,"t":"2026-10-08T17:50:00Z","v":4805,"vw":81.157435},{"c":81.12,"h":81.1675,"l":81.12,"n":30,"o":81.1675,"t":"2026-10-08T17:55:00Z","v":358,"vw":81.14375},{"c":81.065,"h":81.15,"l":80.975,"n":150,"o":81.14,"t":"2026-10-08T18:00:00Z","v":5400,"vw":81.095369},{"c":81.02,"h":81.02,"l":80.98,"n":95,"o":80.995,"t":"2026-10-08T18:05:00Z","v":2602,"vw":81.005181},{"c":80.99,"h":80.99,"l":80.885,"n":53,"o":80.95,"t":"2026-10-08T18:10:00Z","v":1110,"vw":80.95375},{"c":80.85,"h":80.955,"l":80.85,"n":42,"o":80.94,"t":"2026-10-08T18:15:00Z","v":1070,"vw":80.926516},{"c":80.73,"h":80.73,"l":80.73,"n":21,"o":80.73,"t":"2026-10-08T18:20:00Z","v":267,"vw":80.73},{"c":80.575,"h":80.635,"l":80.5265,"n":50,"o":80.635,"t":"2026-10-08T18:25:00Z","v":1802,"vw":80.538412},{"c":80.53,"h":80.54,"l":80.53,"n":34,"o":80.54,"t":"2026-10-08T18:30:00Z","v":545,"vw":80.535},{"c":80.615,"h":80.615,"l":80.58,"n":23,"o":80.58,"t":"2026-10-08T18:35:00Z","v":565,"vw":80.602847},{"c":80.55,"h":80.65,"l":80.55,"n":138,"o":80.64,"t":"2026-10-08T18:40:00Z","v":4090,"vw":80.607168},{"c":80.71,"h":80.71,"l":80.65,"n":128,"o":80.65,"t":"2026-10-08T18:45:00Z","v":8543,"vw":80.666746},{"c":80.81,"h":80.81,"l":80.74,"n":79,"o":80.74,"t":"2026-10-08T18:50:00Z","v":1824,"vw":80.766667},{"c":80.79,"h":80.83,"l":80.7501,"n":98,"o":80.81,"t":"2026-10-08T18:55:00Z","v":2378,"vw":80.793562},{"c":80.7225,"h":80.86,"l":80.7225,"n":128,"o":80.78,"t":"2026-10-08T19:00:00Z","v":3140,"vw":80.814833},{"c":80.89,"h":80.9,"l":80.725,"n":91,"o":80.725,"t":"2026-10-08T19:05:00Z","v":2818,"vw":80.848684},{"c":81.205,"h":81.33,"l":80.89,"n":271,"o":80.89,"t":"2026-10-08T19:10:00Z","v":8140,"vw":81.125439},{"c":81.26,"h":81.26,"l":81.18,"n":127,"o":81.21,"t":"2026-10-08T19:15:00Z","v":3098,"vw":81.210703},{"c":81.08,"h":81.25,"l":81.08,"n":254,"o":81.235,"t":"2026-10-08T19:20:00Z","v":8119,"vw":81.126671},{"c":81.04,"h":81.13,"l":81.04,"n":195,"o":81.12,"t":"2026-10-08T19:25:00Z","v":4122,"vw":81.085482},{"c":81.26,"h":81.27,"l":80.99,"n":269,"o":81.01,"t":"2026-10-08T19:30:00Z","v":7474,"vw":81.114905},{"c":81.45,"h":81.53,"l":81.2601,"n":227,"o":81.29,"t":"2026-10-08T19:35:00Z","v":11917,"vw":81.318434},{"c":81.3,"h":81.46,"l":81.29,"n":123,"o":81.46,"t":"2026-10-08T19:40:00Z","v":5030,"vw":81.394687},{"c":81.42,"h":81.42,"l":81.21,"n":307,"o":81.21,"t":"2026-10-08T19:45:00Z","v":13488,"vw":81.340149},{"c":81.29,"h":81.48,"l":81.29,"n":465,"o":81.38,"t":"2026-10-08T19:50:00Z","v":22961,"vw":81.419639},{"c":81.38,"h":81.45,"l":81.22,"n":1283,"o":81.27,"t":"2026-10-08T19:55:00Z","v":55513,"vw":81.328164},{"c":81.36,"h":81.36,"l":81.36,"n":34,"o":81.36,"t":"2026-10-08T20:00:00Z","v":117869,"vw":81.36},{"c":82.175,"h":82.175,"l":81.78,"n":95,"o":82,"t":"2026-10-09T13:30:00Z","v":7520,"vw":82.023657},{"c":83.915,"h":84.09,"l":82.1,"n":321,"o":82.17,"t":"2026-10-09T13:35:00Z","v":31744,"vw":82.692354},{"c":84.5,"h":84.69,"l":83.56,"n":394,"o":83.755,"t":"2026-10-09T13:40:00Z","v":16634,"vw":84.32484},{"c":83.455,"h":85,"l":83.39,"n":427,"o":84.48,"t":"2026-10-09T13:45:00Z","v":30068,"vw":84.276358},{"c":83.79,"h":83.8475,"l":83.4701,"n":192,"o":83.525,"t":"2026-10-09T13:50:00Z","v":19849,"vw":83.768761},{"c":84,"h":84.255,"l":83.77,"n":113,"o":83.77,"t":"2026-10-09T13:55:00Z","v":4399,"vw":83.924626},{"c":84.255,"h":84.26,"l":83.815,"n":183,"o":84.11,"t":"2026-10-09T14:00:00Z","v":5810,"vw":84.06159},{"c":84.35,"h":84.4999,"l":84.205,"n":144,"o":84.25,"t":"2026-10-09T14:05:00Z","v":6751,"vw":84.301128},{"c":84.3,"h":84.54,"l":84.27,"n":162,"o":84.47,"t":"2026-10-09T14:10:00Z","v":8117,"vw":84.413546},{"c":83.9,"h":84.3,"l":83.87,"n":199,"o":84.3,"t":"2026-10-09T14:15:00Z","v":19593,"vw":83.974201},{"c":83.81,"h":83.96,"l":83.81,"n":152,"o":83.83,"t":"2026-10-09T14:20:00Z","v":12837,"vw":83.926576},{"c":84.405,"h":84.405,"l":83.66,"n":151,"o":83.74,"t":"2026-10-09T14:25:00Z","v":4080,"vw":83.816872},{"c":84.5,"h":84.565,"l":84.18,"n":181,"o":84.25,"t":"2026-10-09T14:30:00Z","v":13272,"vw":84.426049},{"c":84.48,"h":84.49,"l":84.11,"n":76,"o":84.11,"t":"2026-10-09T14:35:00Z","v":1828,"vw":84.377059},{"c":84.49,"h":84.49,"l":84.49,"n":26,"o":84.49,"t":"2026-10-09T14:40:00Z","v":382,"vw":84.49},{"c":84.35,"h":84.47,"l":84.27,"n":93,"o":84.3195,"t":"2026-10-09T14:45:00Z","v":2312,"vw":84.367264},{"c":84.24,"h":84.37,"l":84.2,"n":121,"o":84.29,"t":"2026-10-09T14:50:00Z","v":4816,"vw":84.269991},{"c":84.215,"h":84.215,"l":84.215,"n":33,"o":84.215,"t":"2026-10-09T14:55:00Z","v":217,"vw":84.215},{"c":84.385,"h":84.5,"l":84.11,"n":256,"o":84.22,"t":"2026-10-09T15:00:00Z","v":12870,"vw":84.234261},{"c":84.42,"h":84.42,"l":84.3,"n":77,"o":84.3,"t":"2026-10-09T15:05:00Z","v":1011,"vw":84.371667},{"c":84.57,"h":84.6,"l":84.44,"n":164,"o":84.44,"t":"2026-10-09T15:10:00Z","v":6840,"vw":84.516776},{"c":84.9,"h":84.9,"l":84.6,"n":136,"o":84.6,"t":"2026-10-09T15:15:00Z","v":5936,"vw":84.650625},{"c":85.09,"h":85.17,"l":84.98,"n":234,"o":84.98,"t":"2026-10-09T15:20:00Z","v":7507,"vw":85.071188},{"c":85.085,"h":85.085,"l":85.085,"n":62,"o":85.085,"t":"2026-10-09T15:25:00Z","v":401,"vw":85.085},{"c":85.18,"h":85.27,"l":85.105,"n":152,"o":85.105,"t":"2026-10-09T15:30:00Z","v":3331,"vw":85.191854},{"c":85.13,"h":85.15,"l":85.02,"n":182,"o":85.15,"t":"2026-10-09T15:35:00Z","v":3996,"vw":85.086877},{"c":85.36,"h":85.37,"l":85.13,"n":124,"o":85.175,"t":"2026-10-09T15:40:00Z","v":3529,"vw":85.258723},{"c":85.13,"h":85.3,"l":85.13,"n":132,"o":85.22,"t":"2026-10-09T15:45:00Z","v":3982,"vw":85.232611},{"c":85.17,"h":85.18,"l":85.16,"n":76,"o":85.16,"t":"2026-10-09T15:50:00Z","v":1443,"vw":85.17},{"c":85.205,"h":85.205,"l":85.205,"n":41,"o":85.205,"t":"2026-10-09T15:55:00Z","v":685,"vw":85.205},{"c":85.4,"h":85.49,"l":85.29,"n":194,"o":85.29,"t":"2026-10-09T16:00:00Z","v":3791,"vw":85.383598},{"c":85.73,"h":85.73,"l":85.33,"n":255,"o":85.34,"t":"2026-10-09T16:05:00Z","v":13988,"vw":85.553397},{"c":85.36,"h":85.63,"l":85.36,"n":174,"o":85.61,"t":"2026-10-09T16:10:00Z","v":4480,"vw":85.466215},{"c":85.49,"h":85.52,"l":85.47,"n":66,"o":85.47,"t":"2026-10-09T16:15:00Z","v":1551,"vw":85.498182},{"c":85.42,"h":85.48,"l":85.32,"n":70,"o":85.48,"t":"2026-10-09T16:20:00Z","v":1952,"vw":85.394},{"c":85.29,"h":85.29,"l":85.28,"n":39,"o":85.28,"t":"2026-10-09T16:25:00Z","v":406,"vw":85.285},{"c":85.205,"h":85.39,"l":85.03,"n":190,"o":85.39,"t":"2026-10-09T16:30:00Z","v":12992,"vw":85.165682},{"c":85.29,"h":85.41,"l":85.135,"n":142,"o":85.135,"t":"2026-10-09T16:35:00Z","v":8126,"vw":85.306742},{"c":85.44,"h":85.44,"l":85.3,"n":27,"o":85.3,"t":"2026-10-09T16:40:00Z","v":654,"vw":85.34125},{"c":85.42,"h":85.44,"l":85.42,"n":14,"o":85.44,"t":"2026-10-09T16:45:00Z","v":675,"vw":85.436289},{"c":85.315,"h":85.42,"l":85.28,"n":84,"o":85.42,"t":"2026-10-09T16:50:00Z","v":1366,"vw":85.385925},{"c":85.45,"h":85.55,"l":85.4204,"n":176,"o":85.43,"t":"2026-10-09T16:55:00Z","v":5245,"vw":85.477563},{"c":85.51,"h":85.51,"l":85.46,"n":45,"o":85.46,"t":"2026-10-09T17:00:00Z","v":918,"vw":85.476522},{"c":85.47,"h":85.47,"l":85.47,"n":6,"o":85.47,"t":"2026-10-09T17:05:00Z","v":182,"vw":85.47},{"c":85.405,"h":85.405,"l":85.4,"n":32,"o":85.4,"t":"2026-10-09T17:10:00Z","v":1023,"vw":85.402857},{"c":85.25,"h":85.35,"l":85.225,"n":135,"o":85.33,"t":"2026-10-09T17:15:00Z","v":3869,"vw":85.284267},{"c":85.595,"h":85.595,"l":85.09,"n":347,"o":85.25,"t":"2026-10-09T17:20:00Z","v":24078,"vw":85.304428},{"c":85.34,"h":85.575,"l":85.34,"n":89,"o":85.575,"t":"2026-10-09T17:25:00Z","v":2241,"vw":85.477655},{"c":85.48,"h":85.53,"l":85.32,"n":201,"o":85.415,"t":"2026-10-09T17:30:00Z","v":11067,"vw":85.385688},{"c":85.56,"h":85.56,"l":85.495,"n":54,"o":85.495,"t":"2026-10-09T17:35:00Z","v":1340,"vw":85.5225},{"c":85.57,"h":85.57,"l":85.495,"n":56,"o":85.495,"t":"2026-10-09T17:40:00Z","v":727,"vw":85.539156},{"c":85.5225,"h":85.5225,"l":85.5225,"n":16,"o":85.5225,"t":"2026-10-09T17:45:00Z","v":207,"vw":85.5225},{"c":85.56,"h":85.625,"l":85.54,"n":111,"o":85.57,"t":"2026-10-09T17:50:00Z","v":3148,"vw":85.567316},{"c":85.55,"h":85.665,"l":85.54,"n":101,"o":85.665,"t":"2026-10-09T18:00:00Z","v":2397,"vw":85.589667},{"c":85.64,"h":85.69,"l":85.515,"n":101,"o":85.515,"t":"2026-10-09T18:05:00Z","v":3372,"vw":85.601406},{"c":85.51,"h":85.65,"l":85.501,"n":71,"o":85.65,"t":"2026-10-09T18:10:00Z","v":1118,"vw":85.5835},{"c":85.44,"h":85.515,"l":85.29,"n":129,"o":85.51,"t":"2026-10-09T18:15:00Z","v":3142,"vw":85.425824},{"c":85.48,"h":85.48,"l":85.405,"n":66,"o":85.405,"t":"2026-10-09T18:20:00Z","v":868,"vw":85.456278},{"c":85.465,"h":85.47,"l":85.3703,"n":169,"o":85.47,"t":"2026-10-09T18:25:00Z","v":2856,"vw":85.424051},{"c":85.42,"h":85.575,"l":85.42,"n":223,"o":85.47,"t":"2026-10-09T18:30:00Z","v":11310,"vw":85.519282},{"c":85.455,"h":85.455,"l":85.42,"n":33,"o":85.45,"t":"2026-10-09T18:35:00Z","v":1223,"vw":85.436364},{"c":85.51,"h":85.55,"l":85.495,"n":106,"o":85.495,"t":"2026-10-09T18:40:00Z","v":2925,"vw":85.506875},{"c":85.525,"h":85.525,"l":85.525,"n":47,"o":85.525,"t":"2026-10-09T18:45:00Z","v":611,"vw":85.525},{"c":85.52,"h":85.63,"l":85.515,"n":177,"o":85.58,"t":"2026-10-09T18:50:00Z","v":7366,"vw":85.57919},{"c":85.35,"h":85.54,"l":85.35,"n":55,"o":85.54,"t":"2026-10-09T18:55:00Z","v":675,"vw":85.445},{"c":85.5,"h":85.51,"l":85.44,"n":188,"o":85.45,"t":"2026-10-09T19:00:00Z","v":3146,"vw":85.471667},{"c":85.55,"h":85.55,"l":85.55,"n":47,"o":85.55,"t":"2026-10-09T19:05:00Z","v":1040,"vw":85.55},{"c":85.595,"h":85.62,"l":85.595,"n":98,"o":85.62,"t":"2026-10-09T19:10:00Z","v":1556,"vw":85.610161},{"c":85.37,"h":85.58,"l":85.36,"n":165,"o":85.58,"t":"2026-10-09T19:15:00Z","v":4510,"vw":85.463081},{"c":85.36,"h":85.3742,"l":85.36,"n":27,"o":85.3742,"t":"2026-10-09T19:20:00Z","v":560,"vw":85.36838},{"c":85.4,"h":85.46,"l":85.27,"n":223,"o":85.32,"t":"2026-10-09T19:25:00Z","v":9281,"vw":85.394013},{"c":85.415,"h":85.46,"l":85.21,"n":328,"o":85.4,"t":"2026-10-09T19:30:00Z","v":11990,"vw":85.366849},{"c":85.54,"h":85.55,"l":85.34,"n":279,"o":85.415,"t":"2026-10-09T19:35:00Z","v":11736,"vw":85.43709},{"c":85.411,"h":85.52,"l":85.36,"n":268,"o":85.49,"t":"2026-10-09T19:40:00Z","v":13596,"vw":85.443909},{"c":85.29,"h":85.5,"l":85.06,"n":596,"o":85.43,"t":"2026-10-09T19:45:00Z","v":35596,"vw":85.272904},{"c":85.335,"h":85.4,"l":85.24,"n":677,"o":85.36,"t":"2026-10-09T19:50:00Z","v":38152,"vw":85.334522},{"c":85.5,"h":85.61,"l":85.19,"n":1923,"o":85.38,"t":"2026-10-09T19:55:00Z","v":119596,"vw":85.37495},{"c":85.59,"h":85.59,"l":85.59,"n":40,"o":85.59,"t":"2026-10-09T20:00:00Z","v":100225,"vw":85.59},{"c":85.2701,"h":85.375,"l":85.15,"n":53,"o":85.15,"t":"2026-10-12T13:30:00Z","v":9359,"vw":85.159453},{"c":85.38,"h":85.53,"l":85.21,"n":152,"o":85.51,"t":"2026-10-12T13:35:00Z","v":9415,"vw":85.395737},{"c":85.6,"h":85.805,"l":85.38,"n":127,"o":85.38,"t":"2026-10-12T13:40:00Z","v":4538,"vw":85.629644},{"c":85.425,"h":85.72,"l":85.3675,"n":59,"o":85.72,"t":"2026-10-12T13:45:00Z","v":2704,"vw":85.44782},{"c":85.0668,"h":85.44,"l":85.06,"n":183,"o":85.26,"t":"2026-10-12T13:50:00Z","v":12673,"vw":85.319089},{"c":84.635,"h":85.14,"l":84.62,"n":101,"o":85.14,"t":"2026-10-12T13:55:00Z","v":11453,"vw":84.832741},{"c":84.835,"h":85.07,"l":84.835,"n":58,"o":84.93,"t":"2026-10-12T14:00:00Z","v":1730,"vw":84.965556},{"c":84.55,"h":84.875,"l":84.55,"n":67,"o":84.87,"t":"2026-10-12T14:05:00Z","v":2505,"vw":84.766996},{"c":84.58,"h":84.64,"l":84.41,"n":209,"o":84.545,"t":"2026-10-12T14:10:00Z","v":8670,"vw":84.541937},{"c":84.76,"h":84.9999,"l":84.45,"n":199,"o":84.58,"t":"2026-10-12T14:15:00Z","v":7826,"vw":84.653857},{"c":85,"h":85.07,"l":84.76,"n":68,"o":84.76,"t":"2026-10-12T14:20:00Z","v":2001,"vw":84.976576},{"c":84.67,"h":84.94,"l":84.67,"n":71,"o":84.93,"t":"2026-10-12T14:25:00Z","v":2166,"vw":84.846667},{"c":84.61,"h":84.8,"l":84.5275,"n":125,"o":84.8,"t":"2026-10-12T14:30:00Z","v":4599,"vw":84.594326},{"c":84.7,"h":84.7,"l":84.53,"n":86,"o":84.58,"t":"2026-10-12T14:35:00Z","v":2508,"vw":84.626017},{"c":84.68,"h":84.74,"l":84.615,"n":90,"o":84.615,"t":"2026-10-12T14:40:00Z","v":1719,"vw":84.664879},{"c":84.72,"h":84.77,"l":84.7,"n":36,"o":84.715,"t":"2026-10-12T14:45:00Z","v":1849,"vw":84.716355},{"c":84.685,"h":84.83,"l":84.67,"n":139,"o":84.71,"t":"2026-10-12T14:50:00Z","v":3995,"vw":84.726137},{"c":84.63,"h":84.67,"l":84.63,"n":45,"o":84.67,"t":"2026-10-12T14:55:00Z","v":588,"vw":84.65},{"c":84.66,"h":84.75,"l":84.605,"n":206,"o":84.605,"t":"2026-10-12T15:00:00Z","v":6123,"vw":84.691199},{"c":84.83,"h":84.83,"l":84.83,"n":21,"o":84.83,"t":"2026-10-12T15:05:00Z","v":378,"vw":84.83},{"c":84.83,"h":84.83,"l":84.685,"n":101,"o":84.71,"t":"2026-10-12T15:10:00Z","v":2493,"vw":84.709309},{"c":84.81,"h":84.92,"l":84.81,"n":79,"o":84.88,"t":"2026-10-12T15:15:00Z","v":1514,"vw":84.88},{"c":84.845,"h":84.87,"l":84.78,"n":97,"o":84.81,"t":"2026-10-12T15:20:00Z","v":2518,"vw":84.831169},{"c":84.93,"h":84.93,"l":84.855,"n":26,"o":84.855,"t":"2026-10-12T15:25:00Z","v":588,"vw":84.900307},{"c":84.83,"h":84.9,"l":84.77,"n":97,"o":84.83,"t":"2026-10-12T15:30:00Z","v":2579,"vw":84.842589},{"c":84.635,"h":84.81,"l":84.6,"n":215,"o":84.8,"t":"2026-10-12T15:35:00Z","v":12737,"vw":84.678659},{"c":84.615,"h":84.7,"l":84.615,"n":138,"o":84.655,"t":"2026-10-12T15:40:00Z","v":4571,"vw":84.632893},{"c":84.59,"h":84.63,"l":84.59,"n":42,"o":84.63,"t":"2026-10-12T15:45:00Z","v":1032,"vw":84.612},{"c":84.645,"h":84.75,"l":84.63,"n":139,"o":84.71,"t":"2026-10-12T15:50:00Z","v":6420,"vw":84.695382},{"c":84.505,"h":84.665,"l":84.4425,"n":161,"o":84.65,"t":"2026-10-12T15:55:00Z","v":6066,"vw":84.577177},{"c":84.49,"h":84.53,"l":84.45,"n":101,"o":84.5,"t":"2026-10-12T16:00:00Z","v":2768,"vw":84.505972},{"c":84.465,"h":84.49,"l":84.42,"n":68,"o":84.455,"t":"2026-10-12T16:05:00Z","v":2562,"vw":84.459683},{"c":84.54,"h":84.58,"l":84.43,"n":137,"o":84.43,"t":"2026-10-12T16:10:00Z","v":6644,"vw":84.515189},{"c":84.67,"h":84.67,"l":84.53,"n":150,"o":84.53,"t":"2026-10-12T16:15:00Z","v":4367,"vw":84.592324},{"c":84.63,"h":84.82,"l":84.63,"n":105,"o":84.69,"t":"2026-10-12T16:20:00Z","v":3868,"vw":84.734506},{"c":84.82,"h":84.82,"l":84.7,"n":86,"o":84.7,"t":"2026-10-12T16:25:00Z","v":2443,"vw":84.746818},{"c":84.83,"h":84.85,"l":84.82,"n":47,"o":84.85,"t":"2026-10-12T16:30:00Z","v":847,"vw":84.832862},{"c":84.86,"h":84.86,"l":84.81,"n":41,"o":84.82,"t":"2026-10-12T16:35:00Z","v":819,"vw":84.834},{"c":84.875,"h":84.92,"l":84.87,"n":103,"o":84.92,"t":"2026-10-12T16:40:00Z","v":2150,"vw":84.885714},{"c":84.89,"h":84.97,"l":84.85,"n":88,"o":84.875,"t":"2026-10-12T16:45:00Z","v":1779,"vw":84.898952},{"c":84.85,"h":84.86,"l":84.84,"n":84,"o":84.84,"t":"2026-10-12T16:50:00Z","v":1324,"vw":84.85},{"c":84.82,"h":84.91,"l":84.82,"n":153,"o":84.83,"t":"2026-10-12T16:55:00Z","v":5663,"vw":84.88815},{"c":84.735,"h":84.81,"l":84.7,"n":116,"o":84.8,"t":"2026-10-12T17:00:00Z","v":3114,"vw":84.79143},{"c":84.81,"h":84.83,"l":84.73,"n":105,"o":84.83,"t":"2026-10-12T17:05:00Z","v":1916,"vw":84.788406},{"c":84.84,"h":84.86,"l":84.74,"n":95,"o":84.74,"t":"2026-10-12T17:10:00Z","v":2738,"vw":84.824386},{"c":84.83,"h":84.845,"l":84.72,"n":117,"o":84.84,"t":"2026-10-12T17:15:00Z","v":2472,"vw":84.799444},{"c":84.84,"h":84.98,"l":84.79,"n":250,"o":84.81,"t":"2026-10-12T17:20:00Z","v":13076,"vw":84.933849},{"c":84.88,"h":84.93,"l":84.77,"n":108,"o":84.93,"t":"2026-10-12T17:25:00Z","v":3389,"vw":84.885833},{"c":84.79,"h":84.79,"l":84.79,"n":19,"o":84.79,"t":"2026-10-12T17:30:00Z","v":257,"vw":84.79},{"c":84.78,"h":84.885,"l":84.78,"n":36,"o":84.885,"t":"2026-10-12T17:35:00Z","v":961,"vw":84.835714},{"c":84.78,"h":84.92,"l":84.76,"n":83,"o":84.835,"t":"2026-10-12T17:40:00Z","v":1977,"vw":84.860829},{"c":84.87,"h":84.89,"l":84.74,"n":110,"o":84.77,"t":"2026-10-12T17:45:00Z","v":2902,"vw":84.804595},{"c":84.77,"h":84.93,"l":84.77,"n":184,"o":84.895,"t":"2026-10-12T17:50:00Z","v":8686,"vw":84.890126},{"c":84.63,"h":84.77,"l":84.63,"n":103,"o":84.72,"t":"2026-10-12T17:55:00Z","v":2528,"vw":84.714114},{"c":84.67,"h":84.7,"l":84.57,"n":115,"o":84.7,"t":"2026-10-12T18:00:00Z","v":2096,"vw":84.648636},{"c":84.72,"h":84.72,"l":84.665,"n":132,"o":84.67,"t":"2026-10-12T18:05:00Z","v":3274,"vw":84.686984},{"c":84.715,"h":84.715,"l":84.7,"n":50,"o":84.7,"t":"2026-10-12T18:10:00Z","v":709,"vw":84.7075},{"c":84.555,"h":84.73,"l":84.555,"n":170,"o":84.685,"t":"2026-10-12T18:15:00Z","v":4868,"vw":84.6425},{"c":84.6,"h":84.66,"l":84.57,"n":161,"o":84.61,"t":"2026-10-12T18:20:00Z","v":3391,"vw":84.601154},{"c":84.39,"h":84.575,"l":84.39,"n":171,"o":84.575,"t":"2026-10-12T18:25:00Z","v":3258,"vw":84.446256},{"c":84.3,"h":84.4,"l":84.24,"n":114,"o":84.4,"t":"2026-10-12T18:30:00Z","v":1866,"vw":84.31},{"c":84.16,"h":84.3,"l":84.105,"n":151,"o":84.25,"t":"2026-10-12T18:35:00Z","v":5793,"vw":84.203146},{"c":84.085,"h":84.155,"l":83.94,"n":71,"o":84.155,"t":"2026-10-12T18:40:00Z","v":2268,"vw":84.06618},{"c":84.14,"h":84.14,"l":84.05,"n":114,"o":84.05,"t":"2026-10-12T18:45:00Z","v":1886,"vw":84.084},{"c":84.07,"h":84.08,"l":84,"n":81,"o":84.08,"t":"2026-10-12T18:50:00Z","v":2391,"vw":84.051481},{"c":84.165,"h":84.17,"l":84.06,"n":167,"o":84.065,"t":"2026-10-12T18:55:00Z","v":3732,"vw":84.121667},{"c":84.3,"h":84.38,"l":84.14,"n":202,"o":84.2,"t":"2026-10-12T19:00:00Z","v":5911,"vw":84.226235},{"c":84.31,"h":84.31,"l":84.31,"n":16,"o":84.31,"t":"2026-10-12T19:05:00Z","v":259,"vw":84.31},{"c":84.07,"h":84.315,"l":83.97,"n":665,"o":84.315,"t":"2026-10-12T19:10:00Z","v":71464,"vw":84.09412},{"c":83.83,"h":83.885,"l":83.7,"n":182,"o":83.83,"t":"2026-10-12T19:15:00Z","v":3788,"vw":83.77941},{"c":83.8,"h":83.86,"l":83.79,"n":198,"o":83.79,"t":"2026-10-12T19:20:00Z","v":4564,"vw":83.804445},{"c":83.765,"h":83.88,"l":83.73,"n":343,"o":83.795,"t":"2026-10-12T19:25:00Z","v":10048,"vw":83.810902},{"c":84.11,"h":84.16,"l":83.63,"n":406,"o":83.76,"t":"2026-10-12T19:30:00Z","v":22370,"vw":83.749683},{"c":83.92,"h":84.16,"l":83.87,"n":166,"o":84.16,"t":"2026-10-12T19:35:00Z","v":5642,"vw":83.971696},{"c":84.34,"h":84.34,"l":83.9,"n":349,"o":83.92,"t":"2026-10-12T19:40:00Z","v":19394,"vw":84.027922},{"c":84.235,"h":84.42,"l":84.015,"n":737,"o":84.265,"t":"2026-10-12T19:45:00Z","v":51262,"vw":84.174583},{"c":84.68,"h":84.76,"l":84.23,"n":546,"o":84.23,"t":"2026-10-12T19:50:00Z","v":26485,"vw":84.536925},{"c":84.42,"h":84.76,"l":84.21,"n":1819,"o":84.69,"t":"2026-10-12T19:55:00Z","v":87865,"vw":84.471848},{"c":84.43,"h":84.43,"l":84.43,"n":33,"o":84.43,"t":"2026-10-12T20:00:00Z","v":102591,"vw":84.43},{"c":83.91,"h":84.735,"l":83.91,"n":94,"o":84.58,"t":"2026-10-13T13:30:00Z","v":30170,"vw":84.448901},{"c":84.01,"h":84.01,"l":84.01,"n":11,"o":84.01,"t":"2026-10-13T13:35:00Z","v":260,"vw":84.01},{"c":84.5,"h":84.5,"l":83.92,"n":124,"o":84,"t":"2026-10-13T13:40:00Z","v":3504,"vw":84.182151},{"c":84.36,"h":84.36,"l":84.36,"n":4,"o":84.36,"t":"2026-10-13T13:45:00Z","v":189,"vw":84.36},{"c":84.32,"h":84.32,"l":84.225,"n":59,"o":84.225,"t":"2026-10-13T13:50:00Z","v":1883,"vw":84.292917},{"c":84.24,"h":84.33,"l":83.79,"n":125,"o":84.33,"t":"2026-10-13T13:55:00Z","v":16369,"vw":84.160761},{"c":84.14,"h":84.4,"l":83.97,"n":316,"o":84.26,"t":"2026-10-13T14:00:00Z","v":34976,"vw":84.232867},{"c":84.005,"h":84.23,"l":84.005,"n":113,"o":84.14,"t":"2026-10-13T14:05:00Z","v":9427,"vw":84.028636},{"c":83.91,"h":83.93,"l":83.73,"n":95,"o":83.93,"t":"2026-10-13T14:10:00Z","v":4556,"vw":83.852639},{"c":83.75,"h":83.75,"l":83.595,"n":63,"o":83.73,"t":"2026-10-13T14:15:00Z","v":1852,"vw":83.718846},{"c":83.74,"h":83.74,"l":83.74,"n":22,"o":83.74,"t":"2026-10-13T14:20:00Z","v":386,"vw":83.74},{"c":83.835,"h":83.94,"l":83.77,"n":44,"o":83.78,"t":"2026-10-13T14:25:00Z","v":10667,"vw":83.85525},{"c":83.94,"h":83.94,"l":83.74,"n":71,"o":83.76,"t":"2026-10-13T14:30:00Z","v":1513,"vw":83.813333},{"c":83.7,"h":84.1,"l":83.67,"n":101,"o":84.1,"t":"2026-10-13T14:40:00Z","v":3637,"vw":83.862926},{"c":83.43,"h":83.63,"l":83.42,"n":83,"o":83.63,"t":"2026-10-13T14:45:00Z","v":3349,"vw":83.494211},{"c":83.6,"h":83.63,"l":83.34,"n":124,"o":83.49,"t":"2026-10-13T14:50:00Z","v":4717,"vw":83.527976},{"c":83.78,"h":83.855,"l":83.63,"n":117,"o":83.63,"t":"2026-10-13T14:55:00Z","v":2019,"vw":83.775},{"c":83.66,"h":83.66,"l":83.66,"n":16,"o":83.66,"t":"2026-10-13T15:00:00Z","v":218,"vw":83.66},{"c":83.78,"h":83.78,"l":83.78,"n":28,"o":83.78,"t":"2026-10-13T15:05:00Z","v":376,"vw":83.78},{"c":83.7725,"h":83.84,"l":83.635,"n":137,"o":83.84,"t":"2026-10-13T15:10:00Z","v":4370,"vw":83.723377},{"c":83.59,"h":83.7,"l":83.59,"n":50,"o":83.7,"t":"2026-10-13T15:15:00Z","v":887,"vw":83.633051},{"c":83.96,"h":83.96,"l":83.67,"n":159,"o":83.67,"t":"2026-10-13T15:20:00Z","v":14967,"vw":83.812939},{"c":83.86,"h":83.86,"l":83.86,"n":26,"o":83.86,"t":"2026-10-13T15:25:00Z","v":381,"vw":83.86},{"c":83.895,"h":83.895,"l":83.895,"n":10,"o":83.895,"t":"2026-10-13T15:30:00Z","v":162,"vw":83.895},{"c":83.6225,"h":83.885,"l":83.6225,"n":126,"o":83.885,"t":"2026-10-13T15:35:00Z","v":2563,"vw":83.728125},{"c":83.58,"h":83.58,"l":83.58,"n":42,"o":83.58,"t":"2026-10-13T15:40:00Z","v":853,"vw":83.58},{"c":83.94,"h":84.04,"l":83.5,"n":222,"o":83.5,"t":"2026-10-13T15:45:00Z","v":7566,"vw":83.887567},{"c":84,"h":84.03,"l":84,"n":31,"o":84.03,"t":"2026-10-13T15:50:00Z","v":853,"vw":84.004934},{"c":83.83,"h":83.89,"l":83.83,"n":49,"o":83.89,"t":"2026-10-13T15:55:00Z","v":1223,"vw":83.87},{"c":83.585,"h":83.62,"l":83.505,"n":94,"o":83.62,"t":"2026-10-13T16:00:00Z","v":1957,"vw":83.573333},{"c":83.51,"h":83.5975,"l":83.49,"n":70,"o":83.585,"t":"2026-10-13T16:05:00Z","v":5598,"vw":83.512486},{"c":83.39,"h":83.6,"l":83.36,"n":462,"o":83.525,"t":"2026-10-13T16:10:00Z","v":23198,"vw":83.481935},{"c":83.37,"h":83.44,"l":83.33,"n":133,"o":83.33,"t":"2026-10-13T16:15:00Z","v":3785,"vw":83.376042},{"c":83.335,"h":83.335,"l":83.335,"n":10,"o":83.335,"t":"2026-10-13T16:20:00Z","v":1442,"vw":83.335},{"c":83.25,"h":83.33,"l":83.25,"n":100,"o":83.27,"t":"2026-10-13T16:25:00Z","v":8215,"vw":83.323971},{"c":83.47,"h":83.48,"l":83.205,"n":140,"o":83.25,"t":"2026-10-13T16:30:00Z","v":4569,"vw":83.363366},{"c":83.48,"h":83.57,"l":83.48,"n":61,"o":83.57,"t":"2026-10-13T16:35:00Z","v":1568,"vw":83.533852},{"c":83.5,"h":83.51,"l":83.42,"n":57,"o":83.51,"t":"2026-10-13T16:40:00Z","v":1549,"vw":83.460986},{"c":83.38,"h":83.39,"l":83.3,"n":84,"o":83.39,"t":"2026-10-13T16:45:00Z","v":1426,"vw":83.367857},{"c":83.415,"h":83.44,"l":83.38,"n":56,"o":83.44,"t":"2026-10-13T16:50:00Z","v":1106,"vw":83.422354},{"c":83.295,"h":83.335,"l":83.28,"n":124,"o":83.335,"t":"2026-10-13T16:55:00Z","v":3810,"vw":83.304107},{"c":83.025,"h":83.28,"l":82.91,"n":187,"o":83.28,"t":"2026-10-13T17:00:00Z","v":14072,"vw":83.030081},{"c":83.16,"h":83.17,"l":83.03,"n":52,"o":83.03,"t":"2026-10-13T17:05:00Z","v":1054,"vw":83.147143},{"c":83.12,"h":83.39,"l":83.08,"n":267,"o":83.245,"t":"2026-10-13T17:10:00Z","v":21986,"vw":83.165093},{"c":83.13,"h":83.28,"l":83.13,"n":67,"o":83.26,"t":"2026-10-13T17:15:00Z","v":1578,"vw":83.201428},{"c":83.125,"h":83.125,"l":83.1,"n":43,"o":83.11,"t":"2026-10-13T17:20:00Z","v":725,"vw":83.111667},{"c":83.05,"h":83.12,"l":82.95,"n":173,"o":83.06,"t":"2026-10-13T17:25:00Z","v":7298,"vw":83.020554},{"c":83.135,"h":83.14,"l":83.045,"n":73,"o":83.06,"t":"2026-10-13T17:30:00Z","v":2623,"vw":83.093969},{"c":83.18,"h":83.18,"l":83.16,"n":88,"o":83.18,"t":"2026-10-13T17:35:00Z","v":1790,"vw":83.172},{"c":83.225,"h":83.225,"l":83.18,"n":61,"o":83.18,"t":"2026-10-13T17:40:00Z","v":1344,"vw":83.195301},{"c":83.39,"h":83.39,"l":83.255,"n":164,"o":83.28,"t":"2026-10-13T17:45:00Z","v":2990,"vw":83.31662},{"c":83.22,"h":83.33,"l":83.215,"n":104,"o":83.33,"t":"2026-10-13T17:50:00Z","v":2996,"vw":83.259053},{"c":83.295,"h":83.295,"l":83.2,"n":68,"o":83.2,"t":"2026-10-13T17:55:00Z","v":2389,"vw":83.282154},{"c":83.4,"h":83.4,"l":83.3,"n":81,"o":83.3,"t":"2026-10-13T18:00:00Z","v":1299,"vw":83.346305},{"c":83.78,"h":83.78,"l":83.54,"n":131,"o":83.58,"t":"2026-10-13T18:05:00Z","v":3946,"vw":83.620956},{"c":83.77,"h":83.87,"l":83.77,"n":117,"o":83.87,"t":"2026-10-13T18:10:00Z","v":2950,"vw":83.848735},{"c":83.685,"h":83.7897,"l":83.64,"n":140,"o":83.74,"t":"2026-10-13T18:15:00Z","v":4507,"vw":83.723917},{"c":83.61,"h":83.62,"l":83.56,"n":89,"o":83.62,"t":"2026-10-13T18:20:00Z","v":2814,"vw":83.576683},{"c":83.69,"h":83.71,"l":83.69,"n":56,"o":83.69,"t":"2026-10-13T18:25:00Z","v":1020,"vw":83.698848},{"c":83.77,"h":83.77,"l":83.69,"n":119,"o":83.7,"t":"2026-10-13T18:30:00Z","v":1559,"vw":83.73125},{"c":83.6901,"h":83.6901,"l":83.6901,"n":32,"o":83.6901,"t":"2026-10-13T18:35:00Z","v":496,"vw":83.6901},{"c":83.72,"h":83.75,"l":83.68,"n":238,"o":83.71,"t":"2026-10-13T18:40:00Z","v":5855,"vw":83.710931},{"c":83.69,"h":83.76,"l":83.65,"n":188,"o":83.76,"t":"2026-10-13T18:45:00Z","v":3586,"vw":83.690506},{"c":83.985,"h":84,"l":83.695,"n":142,"o":83.695,"t":"2026-10-13T18:50:00Z","v":2646,"vw":83.901649},{"c":83.805,"h":84.01,"l":83.8,"n":332,"o":84.01,"t":"2026-10-13T18:55:00Z","v":19541,"vw":83.86563},{"c":83.71,"h":83.8,"l":83.71,"n":96,"o":83.79,"t":"2026-10-13T19:00:00Z","v":2364,"vw":83.787255},{"c":83.43,"h":83.625,"l":83.33,"n":232,"o":83.625,"t":"2026-10-13T19:05:00Z","v":5896,"vw":83.466268},{"c":83.44,"h":83.48,"l":83.4175,"n":57,"o":83.4175,"t":"2026-10-13T19:10:00Z","v":1567,"vw":83.440625},{"c":83.48,"h":83.56,"l":83.39,"n":118,"o":83.39,"t":"2026-10-13T19:15:00Z","v":3122,"vw":83.478902},{"c":83.46,"h":83.55,"l":83.41,"n":214,"o":83.46,"t":"2026-10-13T19:20:00Z","v":6589,"vw":83.466099},{"c":83.33,"h":83.54,"l":83.29,"n":202,"o":83.5,"t":"2026-10-13T19:25:00Z","v":4694,"vw":83.423422},{"c":83.64,"h":83.64,"l":83.34,"n":215,"o":83.39,"t":"2026-10-13T19:30:00Z","v":6605,"vw":83.484788},{"c":83.58,"h":83.71,"l":83.58,"n":270,"o":83.64,"t":"2026-10-13T19:35:00Z","v":6791,"vw":83.651308},{"c":83.45,"h":83.51,"l":83.395,"n":247,"o":83.51,"t":"2026-10-13T19:40:00Z","v":6644,"vw":83.43982},{"c":83.255,"h":83.56,"l":83.255,"n":485,"o":83.45,"t":"2026-10-13T19:45:00Z","v":19941,"vw":83.398293},{"c":83.28,"h":83.3685,"l":83.18,"n":373,"o":83.25,"t":"2026-10-13T19:50:00Z","v":17970,"vw":83.266564},{"c":82.98,"h":83.3,"l":82.98,"n":1594,"o":83.23,"t":"2026-10-13T19:55:00Z","v":85960,"vw":83.147136},{"c":83,"h":83.11,"l":82.992,"n":57,"o":83.11,"t":"2026-10-13T20:00:00Z","v":100399,"vw":83.000115},{"c":82.34,"h":82.34,"l":82.34,"n":63,"o":82.34,"t":"2026-10-14T13:30:00Z","v":3590,"vw":82.34},{"c":82.85,"h":82.85,"l":82.85,"n":6,"o":82.85,"t":"2026-10-14T13:35:00Z","v":192,"vw":82.85},{"c":82.36,"h":82.5215,"l":82.36,"n":70,"o":82.5215,"t":"2026-10-14T13:40:00Z","v":2309,"vw":82.413985},{"c":82.39,"h":82.65,"l":82.39,"n":89,"o":82.435,"t":"2026-10-14T13:45:00Z","v":1570,"vw":82.555761},{"c":82.35,"h":82.455,"l":82.25,"n":24,"o":82.455,"t":"2026-10-14T13:50:00Z","v":636,"vw":82.351667},{"c":82.095,"h":82.2391,"l":82.095,"n":48,"o":82.2391,"t":"2026-10-14T13:55:00Z","v":1418,"vw":82.171185},{"c":82.125,"h":82.245,"l":82.09,"n":99,"o":82.09,"t":"2026-10-14T14:00:00Z","v":3368,"vw":82.15636},{"c":82.42,"h":82.42,"l":82.265,"n":21,"o":82.265,"t":"2026-10-14T14:05:00Z","v":1000,"vw":82.351111},{"c":82.41,"h":82.52,"l":82.41,"n":38,"o":82.51,"t":"2026-10-14T14:10:00Z","v":888,"vw":82.488},{"c":82.22,"h":82.26,"l":82.22,"n":38,"o":82.26,"t":"2026-10-14T14:15:00Z","v":1174,"vw":82.246},{"c":81.65,"h":82.2,"l":81.65,"n":100,"o":82.18,"t":"2026-10-14T14:20:00Z","v":2003,"vw":81.956643},{"c":81.97,"h":81.97,"l":81.81,"n":40,"o":81.81,"t":"2026-10-14T14:25:00Z","v":880,"vw":81.855714},{"c":81.91,"h":81.91,"l":81.91,"n":33,"o":81.91,"t":"2026-10-14T14:30:00Z","v":465,"vw":81.91},{"c":81.55,"h":81.915,"l":81.55,"n":59,"o":81.915,"t":"2026-10-14T14:35:00Z","v":1452,"vw":81.7975},{"c":81.54,"h":81.54,"l":81.36,"n":154,"o":81.52,"t":"2026-10-14T14:40:00Z","v":3155,"vw":81.477742},{"c":81.58,"h":81.59,"l":81.465,"n":83,"o":81.525,"t":"2026-10-14T14:45:00Z","v":2089,"vw":81.522981},{"c":81.39,"h":81.485,"l":81.39,"n":32,"o":81.485,"t":"2026-10-14T14:50:00Z","v":549,"vw":81.4375},{"c":81.38,"h":81.38,"l":81.33,"n":37,"o":81.34,"t":"2026-10-14T14:55:00Z","v":663,"vw":81.35},{"c":81.52,"h":81.52,"l":81.24,"n":90,"o":81.455,"t":"2026-10-14T15:00:00Z","v":1536,"vw":81.41},{"c":81.4,"h":81.4987,"l":81.4,"n":34,"o":81.46,"t":"2026-10-14T15:05:00Z","v":803,"vw":81.439675},{"c":81.445,"h":81.55,"l":81.435,"n":183,"o":81.47,"t":"2026-10-14T15:10:00Z","v":4326,"vw":81.504117},{"c":81.31,"h":81.44,"l":81.28,"n":216,"o":81.44,"t":"2026-10-14T15:15:00Z","v":8427,"vw":81.356923},{"c":81.42,"h":81.42,"l":81.36,"n":81,"o":81.37,"t":"2026-10-14T15:20:00Z","v":3116,"vw":81.371765},{"c":81.315,"h":81.315,"l":81.305,"n":49,"o":81.305,"t":"2026-10-14T15:25:00Z","v":1343,"vw":81.306591},{"c":81.315,"h":81.3651,"l":81.28,"n":70,"o":81.35,"t":"2026-10-14T15:30:00Z","v":1353,"vw":81.315487},{"c":81.26,"h":81.4,"l":81.26,"n":113,"o":81.35,"t":"2026-10-14T15:35:00Z","v":2396,"vw":81.356339},{"c":81.345,"h":81.38,"l":81.29,"n":97,"o":81.32,"t":"2026-10-14T15:40:00Z","v":4185,"vw":81.359066},{"c":81.34,"h":81.44,"l":81.34,"n":102,"o":81.44,"t":"2026-10-14T15:45:00Z","v":2389,"vw":81.373929},{"c":81.35,"h":81.35,"l":81.24,"n":56,"o":81.24,"t":"2026-10-14T15:50:00Z","v":815,"vw":81.306667},{"c":81.275,"h":81.4,"l":81.26,"n":117,"o":81.26,"t":"2026-10-14T15:55:00Z","v":3791,"vw":81.320443},{"c":81.31,"h":81.485,"l":81.2975,"n":135,"o":81.305,"t":"2026-10-14T16:00:00Z","v":3915,"vw":81.364622},{"c":81.45,"h":81.46,"l":81.39,"n":99,"o":81.39,"t":"2026-10-14T16:05:00Z","v":1704,"vw":81.441667},{"c":81.7,"h":81.7,"l":81.555,"n":69,"o":81.555,"t":"2026-10-14T16:10:00Z","v":2819,"vw":81.663333},{"c":82.04,"h":82.3186,"l":81.695,"n":311,"o":81.695,"t":"2026-10-14T16:15:00Z","v":25178,"vw":82.204638},{"c":82.04,"h":82.04,"l":81.79,"n":24,"o":81.79,"t":"2026-10-14T16:20:00Z","v":500,"vw":81.915},{"c":81.96,"h":82.02,"l":81.89,"n":58,"o":81.98,"t":"2026-10-14T16:25:00Z","v":1241,"vw":81.9625},{"c":81.54,"h":82.01,"l":81.54,"n":178,"o":81.96,"t":"2026-10-14T16:30:00Z","v":9316,"vw":81.806017},{"c":81.55,"h":81.68,"l":81.51,"n":199,"o":81.62,"t":"2026-10-14T16:35:00Z","v":8460,"vw":81.597285},{"c":81.515,"h":81.515,"l":81.47,"n":62,"o":81.47,"t":"2026-10-14T16:40:00Z","v":1130,"vw":81.50375},{"c":81.5475,"h":81.5475,"l":81.5,"n":96,"o":81.5,"t":"2026-10-14T16:45:00Z","v":1467,"vw":81.529167},{"c":81.37,"h":81.48,"l":81.37,"n":46,"o":81.48,"t":"2026-10-14T16:55:00Z","v":961,"vw":81.443333},{"c":81.45,"h":81.5,"l":81.35,"n":134,"o":81.415,"t":"2026-10-14T17:00:00Z","v":2943,"vw":81.430952},{"c":81.53,"h":81.53,"l":81.525,"n":14,"o":81.525,"t":"2026-10-14T17:05:00Z","v":411,"vw":81.5275},{"c":81.4,"h":81.46,"l":81.4,"n":43,"o":81.46,"t":"2026-10-14T17:10:00Z","v":918,"vw":81.432},{"c":81.52,"h":81.52,"l":81.4,"n":75,"o":81.4,"t":"2026-10-14T17:15:00Z","v":1420,"vw":81.453333},{"c":81.58,"h":81.65,"l":81.58,"n":149,"o":81.62,"t":"2026-10-14T17:20:00Z","v":4671,"vw":81.618491},{"c":81.71,"h":81.7225,"l":81.61,"n":244,"o":81.65,"t":"2026-10-14T17:25:00Z","v":6443,"vw":81.672417},{"c":81.56,"h":81.66,"l":81.4172,"n":178,"o":81.64,"t":"2026-10-14T17:30:00Z","v":4601,"vw":81.543158},{"c":81.43,"h":81.65,"l":81.43,"n":101,"o":81.65,"t":"2026-10-14T17:35:00Z","v":2344,"vw":81.50875},{"c":81.36,"h":81.39,"l":81.315,"n":128,"o":81.34,"t":"2026-10-14T17:40:00Z","v":2212,"vw":81.348563},{"c":81.33,"h":81.35,"l":81.305,"n":69,"o":81.35,"t":"2026-10-14T17:45:00Z","v":1313,"vw":81.327314},{"c":81.4,"h":81.4,"l":81.36,"n":78,"o":81.36,"t":"2026-10-14T17:50:00Z","v":2085,"vw":81.379138},{"c":81.41,"h":81.44,"l":81.37,"n":123,"o":81.44,"t":"2026-10-14T17:55:00Z","v":1990,"vw":81.407595},{"c":81.32,"h":81.35,"l":81.32,"n":51,"o":81.35,"t":"2026-10-14T18:00:00Z","v":1374,"vw":81.332857},{"c":81.33,"h":81.44,"l":81.33,"n":62,"o":81.41,"t":"2026-10-14T18:05:00Z","v":1337,"vw":81.408333},{"c":81.38,"h":81.45,"l":81.35,"n":135,"o":81.35,"t":"2026-10-14T18:10:00Z","v":5233,"vw":81.387732},{"c":81.34,"h":81.41,"l":81.34,"n":156,"o":81.36,"t":"2026-10-14T18:15:00Z","v":4037,"vw":81.357826},{"c":81.27,"h":81.37,"l":81.27,"n":93,"o":81.36,"t":"2026-10-14T18:20:00Z","v":1062,"vw":81.333333},{"c":81.21,"h":81.29,"l":81.19,"n":210,"o":81.28,"t":"2026-10-14T18:25:00Z","v":8519,"vw":81.240328},{"c":80.91,"h":81.25,"l":80.91,"n":334,"o":81.18,"t":"2026-10-14T18:30:00Z","v":13274,"vw":81.170326},{"c":81,"h":81,"l":80.915,"n":76,"o":80.915,"t":"2026-10-14T18:35:00Z","v":1301,"vw":80.97375},{"c":80.94,"h":81,"l":80.88,"n":239,"o":81,"t":"2026-10-14T18:40:00Z","v":4272,"vw":80.926815},{"c":81.01,"h":81.055,"l":80.9,"n":193,"o":80.9,"t":"2026-10-14T18:45:00Z","v":4427,"vw":80.982195},{"c":81.29,"h":81.29,"l":80.965,"n":358,"o":80.985,"t":"2026-10-14T18:50:00Z","v":19266,"vw":81.219339},{"c":81.315,"h":81.3175,"l":81.05,"n":335,"o":81.18,"t":"2026-10-14T18:55:00Z","v":12213,"vw":81.205388},{"c":81.105,"h":81.29,"l":81.105,"n":176,"o":81.225,"t":"2026-10-14T19:00:00Z","v":3417,"vw":81.218347},{"c":81.06,"h":81.12,"l":81.03,"n":134,"o":81.12,"t":"2026-10-14T19:05:00Z","v":2313,"vw":81.071},{"c":81.15,"h":81.24,"l":81.06,"n":306,"o":81.06,"t":"2026-10-14T19:10:00Z","v":9107,"vw":81.123279},{"c":81.225,"h":81.25,"l":81.1,"n":148,"o":81.1,"t":"2026-10-14T19:15:00Z","v":2810,"vw":81.205032},{"c":81.55,"h":81.55,"l":81.275,"n":447,"o":81.285,"t":"2026-10-14T19:20:00Z","v":14809,"vw":81.377469},{"c":81.82,"h":82.05,"l":81.47,"n":779,"o":81.6,"t":"2026-10-14T19:25:00Z","v":51095,"vw":81.88509},{"c":81.46,"h":81.89,"l":81.39,"n":591,"o":81.69,"t":"2026-10-14T19:30:00Z","v":39728,"vw":81.683816},{"c":81.61,"h":81.75,"l":81.365,"n":429,"o":81.465,"t":"2026-10-14T19:35:00Z","v":17163,"vw":81.467575},{"c":82.36,"h":82.36,"l":81.58,"n":379,"o":81.655,"t":"2026-10-14T19:40:00Z","v":46935,"vw":81.947536},{"c":82.39,"h":82.605,"l":82.28,"n":440,"o":82.34,"t":"2026-10-14T19:45:00Z","v":26139,"vw":82.406071},{"c":82.55,"h":82.59,"l":82.23,"n":677,"o":82.39,"t":"2026-10-14T19:50:00Z","v":22951,"vw":82.36346},{"c":82.62,"h":83.06,"l":82.485,"n":2339,"o":82.485,"t":"2026-10-14T19:55:00Z","v":148832,"vw":82.744841},{"c":82.55,"h":82.65,"l":82.55,"n":37,"o":82.65,"t":"2026-10-14T20:00:00Z","v":206435,"vw":82.550986},{"c":82.765,"h":83.6,"l":82.765,"n":61,"o":83.6,"t":"2026-10-15T13:30:00Z","v":8322,"vw":83.322682},{"c":82.95,"h":82.95,"l":82.95,"n":17,"o":82.95,"t":"2026-10-15T13:35:00Z","v":510,"vw":82.95},{"c":82.955,"h":83.17,"l":82.955,"n":87,"o":83.17,"t":"2026-10-15T13:40:00Z","v":1590,"vw":83.083913},{"c":82.715,"h":82.885,"l":82.715,"n":49,"o":82.885,"t":"2026-10-15T13:45:00Z","v":1294,"vw":82.76175},{"c":82.41,"h":82.675,"l":82.41,"n":34,"o":82.675,"t":"2026-10-15T13:50:00Z","v":670,"vw":82.60875},{"c":83.12,"h":83.175,"l":82.67,"n":81,"o":82.67,"t":"2026-10-15T13:55:00Z","v":5859,"vw":83.128185},{"c":84.01,"h":84.01,"l":83.345,"n":102,"o":83.345,"t":"2026-10-15T14:00:00Z","v":8578,"vw":83.601628},{"c":84.15,"h":84.405,"l":83.8901,"n":310,"o":84.125,"t":"2026-10-15T14:05:00Z","v":16597,"vw":84.095893},{"c":84.385,"h":84.4,"l":84.21,"n":301,"o":84.24,"t":"2026-10-15T14:10:00Z","v":28024,"vw":84.25887},{"c":84.25,"h":84.41,"l":84.2101,"n":288,"o":84.41,"t":"2026-10-15T14:15:00Z","v":24836,"vw":84.275645},{"c":84.305,"h":84.41,"l":84.2205,"n":357,"o":84.23,"t":"2026-10-15T14:20:00Z","v":23456,"vw":84.294782},{"c":84.25,"h":84.32,"l":84.21,"n":529,"o":84.24,"t":"2026-10-15T14:25:00Z","v":22768,"vw":84.25236},{"c":83.99,"h":84.28,"l":83.88,"n":300,"o":84.28,"t":"2026-10-15T14:30:00Z","v":13220,"vw":84.071886},{"c":83.94,"h":84.05,"l":83.94,"n":26,"o":84.04,"t":"2026-10-15T14:35:00Z","v":1382,"vw":83.981794},{"c":83.885,"h":84.16,"l":83.885,"n":321,"o":84.055,"t":"2026-10-15T14:40:00Z","v":34818,"vw":84.069698},{"c":83.75,"h":83.78,"l":83.75,"n":52,"o":83.78,"t":"2026-10-15T14:45:00Z","v":790,"vw":83.76},{"c":83.895,"h":83.895,"l":83.785,"n":64,"o":83.785,"t":"2026-10-15T14:50:00Z","v":1312,"vw":83.856667},{"c":84.04,"h":84.05,"l":84.015,"n":25,"o":84.015,"t":"2026-10-15T14:55:00Z","v":632,"vw":84.030719},{"c":83.8711,"h":84.065,"l":83.8711,"n":67,"o":84.065,"t":"2026-10-15T15:00:00Z","v":928,"vw":83.9487},{"c":83.8,"h":83.885,"l":83.8,"n":41,"o":83.82,"t":"2026-10-15T15:05:00Z","v":723,"vw":83.83125},{"c":83.655,"h":83.805,"l":83.655,"n":62,"o":83.8,"t":"2026-10-15T15:10:00Z","v":3146,"vw":83.794825},{"c":83.37,"h":83.375,"l":83.28,"n":55,"o":83.3,"t":"2026-10-15T15:15:00Z","v":994,"vw":83.323},{"c":83.32,"h":83.32,"l":83.165,"n":92,"o":83.165,"t":"2026-10-15T15:25:00Z","v":2999,"vw":83.200712},{"c":83.2085,"h":83.25,"l":83.17,"n":61,"o":83.25,"t":"2026-10-15T15:30:00Z","v":898,"vw":83.209417},{"c":83.1,"h":83.1,"l":82.97,"n":20,"o":82.97,"t":"2026-10-15T15:35:00Z","v":564,"vw":83.062857},{"c":83,"h":83,"l":83,"n":44,"o":83,"t":"2026-10-15T15:40:00Z","v":480,"vw":83},{"c":82.8699,"h":82.8699,"l":82.8699,"n":18,"o":82.8699,"t":"2026-10-15T15:45:00Z","v":211,"vw":82.8699},{"c":82.755,"h":82.8,"l":82.5298,"n":89,"o":82.58,"t":"2026-10-15T15:50:00Z","v":2228,"vw":82.712214},{"c":82.685,"h":82.685,"l":82.685,"n":22,"o":82.685,"t":"2026-10-15T15:55:00Z","v":446,"vw":82.685},{"c":82.22,"h":82.535,"l":82.22,"n":91,"o":82.52,"t":"2026-10-15T16:00:00Z","v":3052,"vw":82.37119},{"c":83.01,"h":83.01,"l":82.335,"n":169,"o":82.36,"t":"2026-10-15T16:05:00Z","v":17276,"vw":82.719185},{"c":82.68,"h":82.75,"l":82.46,"n":179,"o":82.605,"t":"2026-10-15T16:10:00Z","v":7052,"vw":82.639691},{"c":82.59,"h":82.695,"l":82.53,"n":91,"o":82.695,"t":"2026-10-15T16:15:00Z","v":3725,"vw":82.59606},{"c":82.625,"h":82.625,"l":82.6,"n":48,"o":82.6,"t":"2026-10-15T16:20:00Z","v":1218,"vw":82.614167},{"c":82.62,"h":82.785,"l":82.62,"n":155,"o":82.65,"t":"2026-10-15T16:30:00Z","v":3654,"vw":82.710986},{"c":82.76,"h":82.76,"l":82.76,"n":11,"o":82.76,"t":"2026-10-15T16:35:00Z","v":315,"vw":82.76},{"c":82.79,"h":82.79,"l":82.78,"n":24,"o":82.78,"t":"2026-10-15T16:40:00Z","v":381,"vw":82.785},{"c":82.73,"h":82.8,"l":82.73,"n":59,"o":82.8,"t":"2026-10-15T16:45:00Z","v":1106,"vw":82.773333},{"c":82.78,"h":82.78,"l":82.78,"n":9,"o":82.78,"t":"2026-10-15T16:50:00Z","v":153,"vw":82.78},{"c":82.685,"h":82.77,"l":82.685,"n":84,"o":82.77,"t":"2026-10-15T18:10:00Z","v":1163,"vw":82.701634},{"c":82.69,"h":82.69,"l":82.61,"n":45,"o":82.61,"t":"2026-10-15T18:15:00Z","v":549,"vw":82.665},{"c":82.63,"h":82.63,"l":82.53,"n":136,"o":82.62,"t":"2026-10-15T18:20:00Z","v":4893,"vw":82.594272},{"c":82.6,"h":82.6,"l":82.5317,"n":143,"o":82.5317,"t":"2026-10-15T18:25:00Z","v":3173,"vw":82.569868},{"c":82.83,"h":82.93,"l":82.69,"n":179,"o":82.75,"t":"2026-10-15T18:30:00Z","v":4454,"vw":82.83564},{"c":82.93,"h":82.93,"l":82.67,"n":148,"o":82.73,"t":"2026-10-15T18:35:00Z","v":4279,"vw":82.748424},{"c":82.72,"h":82.795,"l":82.72,"n":49,"o":82.795,"t":"2026-10-15T18:40:00Z","v":830,"vw":82.779933},{"c":82.65,"h":82.67,"l":82.53,"n":182,"o":82.645,"t":"2026-10-15T18:45:00Z","v":3999,"vw":82.588333},{"c":82.555,"h":82.62,"l":82.555,"n":48,"o":82.62,"t":"2026-10-15T18:50:00Z","v":810,"vw":82.571036},{"c":82.575,"h":82.61,"l":82.555,"n":112,"o":82.555,"t":"2026-10-15T18:55:00Z","v":3521,"vw":82.580861},{"c":82.59,"h":82.59,"l":82.53,"n":175,"o":82.53,"t":"2026-10-15T19:00:00Z","v":2463,"vw":82.58422},{"c":82.6,"h":82.735,"l":82.6,"n":165,"o":82.66,"t":"2026-10-15T19:05:00Z","v":3620,"vw":82.6835},{"c":82.52,"h":82.61,"l":82.52,"n":82,"o":82.6,"t":"2026-10-15T19:10:00Z","v":1293,"vw":82.585916},{"c":82.845,"h":82.86,"l":82.51,"n":252,"o":82.61,"t":"2026-10-15T19:15:00Z","v":10228,"vw":82.69529},{"c":82.67,"h":82.845,"l":82.6,"n":192,"o":82.845,"t":"2026-10-15T19:20:00Z","v":7766,"vw":82.738692},{"c":82.595,"h":82.62,"l":82.355,"n":255,"o":82.56,"t":"2026-10-15T19:25:00Z","v":10146,"vw":82.565886},{"c":82.68,"h":82.71,"l":82.5925,"n":134,"o":82.595,"t":"2026-10-15T19:30:00Z","v":3302,"vw":82.663056},{"c":82.67,"h":82.79,"l":82.67,"n":248,"o":82.71,"t":"2026-10-15T19:35:00Z","v":6340,"vw":82.718014},{"c":82.54,"h":82.59,"l":82.485,"n":234,"o":82.575,"t":"2026-10-15T19:40:00Z","v":6432,"vw":82.553766},{"c":82.585,"h":82.68,"l":82.53,"n":420,"o":82.6,"t":"2026-10-15T19:45:00Z","v":20439,"vw":82.588752},{"c":82.96,"h":82.995,"l":82.64,"n":799,"o":82.64,"t":"2026-10-15T19:50:00Z","v":45689,"vw":82.815661},{"c":83.205,"h":83.275,"l":82.97,"n":1459,"o":82.975,"t":"2026-10-15T19:55:00Z","v":71825,"vw":83.170064},{"c":83.18,"h":83.18,"l":83.18,"n":34,"o":83.18,"t":"2026-10-15T20:00:00Z","v":178756,"vw":83.18}],"history":[{"c":71.33,"h":72.11,"l":70.66,"n":14986,"o":71.91,"t":"2024-10-14T04:00:00Z","v":959839,"vw":71.227415},{"c":70.59,"h":71.86,"l":70.54,"n":16342,"o":70.88,"t":"2024-10-15T04:00:00Z","v":1408401,"vw":71.003855},{"c":64.04,"h":71.87,"l":63.37,"n":52960,"o":68.97,"t":"2024-10-16T04:00:00Z","v":5885149,"vw":65.974329},{"c":65.66,"h":65.8,"l":63.25,"n":33572,"o":64,"t":"2024-10-17T04:00:00Z","v":3370525,"vw":64.934039},{"c":64.52,"h":66.05,"l":64.41,"n":22608,"o":65.82,"t":"2024-10-18T04:00:00Z","v":2577785,"vw":64.975493},{"c":64.62,"h":65.31,"l":63.52,"n":21201,"o":64.69,"t":"2024-10-21T04:00:00Z","v":1533012,"vw":64.667961},{"c":64.49,"h":65.09,"l":63.36,"n":31831,"o":64.55,"t":"2024-10-22T04:00:00Z","v":3004884,"vw":64.168816},{"c":89.71,"h":89.84,"l":82.86,"n":80670,"o":84.53,"t":"2024-10-23T04:00:00Z","v":8919985,"vw":86.651695},{"c":92.33,"h":92.745,"l":87.81,"n":31504,"o":90.03,"t":"2024-10-24T04:00:00Z","v":2535916,"vw":91.225059},{"c":91.25,"h":92.345,"l":89.83,"n":22238,"o":92.33,"t":"2024-10-25T04:00:00Z","v":1634159,"vw":91.141734},{"c":91.01,"h":92.34,"l":90.67,"n":18963,"o":91.98,"t":"2024-10-28T04:00:00Z","v":1539405,"vw":91.327151},{"c":91.07,"h":91.435,"l":89.11,"n":14252,"o":91.05,"t":"2024-10-29T04:00:00Z","v":1040783,"vw":90.447006},{"c":94.07,"h":95.47,"l":91.32,"n":16644,"o":91.32,"t":"2024-10-30T04:00:00Z","v":1156356,"vw":93.870488},{"c":93.28,"h":96.07,"l":93.25,"n":14520,"o":94.43,"t":"2024-10-31T04:00:00Z","v":900639,"vw":94.314996},{"c":93.37,"h":95.245,"l":92.53,"n":14523,"o":94.21,"t":"2024-11-01T04:00:00Z","v":1404161,"vw":93.539639},{"c":93.08,"h":94.4,"l":91.86,"n":13010,"o":92.56,"t":"2024-11-04T05:00:00Z","v":583119,"vw":93.315765},{"c":94.77,"h":95.69,"l":93.48,"n":16666,"o":93.48,"t":"2024-11-05T05:00:00Z","v":1264048,"vw":94.832688},{"c":99.46,"h":99.48,"l":95.8401,"n":20191,"o":98.17,"t":"2024-11-06T05:00:00Z","v":1170467,"vw":98.484518},{"c":98.89,"h":99.61,"l":98.25,"n":15831,"o":99.46,"t":"2024-11-07T05:00:00Z","v":794686,"vw":98.953546},{"c":101.88,"h":103.4,"l":99.5051,"n":17187,"o":99.79,"t":"2024-11-08T05:00:00Z","v":986952,"vw":102.177332},{"c":102.89,"h":103.35,"l":100.655,"n":15966,"o":103.35,"t":"2024-11-11T05:00:00Z","v":565540,"vw":102.312415},{"c":102.29,"h":103.98,"l":101.42,"n":11310,"o":102.49,"t":"2024-11-12T05:00:00Z","v":603709,"vw":102.244728},{"c":100.45,"h":102.58,"l":100.45,"n":12967,"o":102.29,"t":"2024-11-13T05:00:00Z","v":640148,"vw":101.195666},{"c":99.62,"h":101.28,"l":99.15,"n":10906,"o":100.95,"t":"2024-11-14T05:00:00Z","v":595078,"vw":99.925142},{"c":100.33,"h":101.4,"l":98.96,"n":10832,"o":100.21,"t":"2024-11-15T05:00:00Z","v":492953,"vw":100.210652},{"c":101.55,"h":103.22,"l":100.34,"n":11277,"o":100.7,"t":"2024-11-18T05:00:00Z","v":598201,"vw":101.890232},{"c":101.66,"h":102.16,"l":100.502,"n":9772,"o":101.15,"t":"2024-11-19T05:00:00Z","v":638518,"vw":101.615405},{"c":102.8,"h":103.35,"l":100.63,"n":12190,"o":101.66,"t":"2024-11-20T05:00:00Z","v":553272,"vw":102.488719},{"c":103.41,"h":104.68,"l":102.56,"n":13198,"o":103.43,"t":"2024-11-21T05:00:00Z","v":627417,"vw":103.520555},{"c":103.95,"h":103.97,"l":101.99,"n":11788,"o":103.72,"t":"2024-11-22T05:00:00Z","v":622595,"vw":103.43132},{"c":106.07,"h":107.41,"l":103.88,"n":14549,"o":104.99,"t":"2024-11-25T05:00:00Z","v":742992,"vw":106.118605},{"c":108.45,"h":108.48,"l":104.97,"n":13174,"o":105.57,"t":"2024-11-26T05:00:00Z","v":574797,"vw":107.590223},{"c":107.04,"h":108.4,"l":105.35,"n":12673,"o":108.15,"t":"2024-11-27T05:00:00Z","v":526885,"vw":106.542539},{"c":106.87,"h":107.225,"l":105.23,"n":7498,"o":106.9,"t":"2024-11-29T05:00:00Z","v":360035,"vw":106.650077},{"c":106.99,"h":107.34,"l":105,"n":16798,"o":106.89,"t":"2024-12-02T05:00:00Z","v":740287,"vw":106.436127},{"c":110.04,"h":111.14,"l":106.32,"n":16037,"o":106.72,"t":"2024-12-03T05:00:00Z","v":974743,"vw":109.752506},{"c":110.79,"h":112.8,"l":109.8,"n":13264,"o":111,"t":"2024-12-04T05:00:00Z","v":959639,"vw":110.923013},{"c":110.54,"h":112.525,"l":109.58,"n":14104,"o":110.98,"t":"2024-12-05T05:00:00Z","v":862644,"vw":110.695589},{"c":110.44,"h":112.09,"l":109.6,"n":11472,"o":110.82,"t":"2024-12-06T05:00:00Z","v":510290,"vw":110.774839},{"c":107.89,"h":110.1673,"l":107,"n":11818,"o":110.08,"t":"2024-12-09T05:00:00Z","v":620316,"vw":107.97677},{"c":106.23,"h":107.65,"l":105.49,"n":13271,"o":107.05,"t":"2024-12-10T05:00:00Z","v":1070485,"vw":106.421967},{"c":106.23,"h":108.19,"l":106.21,"n":12623,"o":107.19,"t":"2024-12-11T05:00:00Z","v":529850,"vw":106.707539},{"c":107.41,"h":107.52,"l":105.91,"n":9296,"o":106.34,"t":"2024-12-12T05:00:00Z","v":410255,"vw":107.167988},{"c":106.22,"h":108.09,"l":106.18,"n":12124,"o":107.35,"t":"2024-12-13T05:00:00Z","v":408952,"vw":106.629959},{"c":108.94,"h":109.155,"l":103.08,"n":15867,"o":105.48,"t":"2024-12-16T05:00:00Z","v":773036,"vw":107.889617},{"c":107.6,"h":109.24,"l":107.15,"n":11912,"o":108.33,"t":"2024-12-17T05:00:00Z","v":843458,"vw":107.80613},{"c":105.29,"h":109.52,"l":104.36,"n":12947,"o":108.36,"t":"2024-12-18T05:00:00Z","v":693748,"vw":106.856984},{"c":106.08,"h":107.67,"l":105.14,"n":13539,"o":106.44,"t":"2024-12-19T05:00:00Z","v":1181794,"vw":106.330647},{"c":105.21,"h":106.23,"l":104.0021,"n":11303,"o":105.03,"t":"2024-12-20T05:00:00Z","v":691348,"vw":105.182459},{"c":104.77,"h":105.2556,"l":102.72,"n":9058,"o":104.89,"t":"2024-12-23T05:00:00Z","v":372676,"vw":104.364395},{"c":105.48,"h":106.07,"l":102.9819,"n":4937,"o":104.66,"t":"2024-12-24T05:00:00Z","v":172949,"vw":105.350058},{"c":105.5,"h":106.66,"l":104.6779,"n":7579,"o":105.21,"t":"2024-12-26T05:00:00Z","v":307530,"vw":105.710699},{"c":104.97,"h":105.35,"l":103.7478,"n":7613,"o":105.35,"t":"2024-12-27T05:00:00Z","v":322818,"vw":104.700693},{"c":105.46,"h":107.33,"l":104.5,"n":12654,"o":104.5,"t":"2024-12-30T05:00:00Z","v":548757,"vw":105.976729},{"c":103.93,"h":106.58,"l":103.86,"n":7759,"o":105.7,"t":"2024-12-31T05:00:00Z","v":395663,"vw":104.325775},{"c":106.34,"h":107.95,"l":103.74,"n":15419,"o":104.49,"t":"2025-01-02T05:00:00Z","v":862836,"vw":106.409243},{"c":107.14,"h":107.6017,"l":106.0666,"n":12903,"o":106.75,"t":"2025-01-03T05:00:00Z","v":542716,"vw":106.940337},{"c":106.57,"h":108.94,"l":105.25,"n":14567,"o":107.33,"t":"2025-01-06T05:00:00Z","v":941934,"vw":106.745369},{"c":107.22,"h":108.015,"l":104.59,"n":10962,"o":106.93,"t":"2025-01-07T05:00:00Z","v":467540,"vw":106.621586},{"c":109.02,"h":110.6099,"l":105.2555,"n":19857,"o":106.72,"t":"2025-01-08T05:00:00Z","v":1068787,"vw":108.753998},{"c":111.13,"h":114.715,"l":109.4,"n":30905,"o":110.33,"t":"2025-01-10T05:00:00Z","v":1627720,"vw":112.501017},{"c":109.5,"h":110.22,"l":105.35,"n":17479,"o":109.75,"t":"2025-01-13T05:00:00Z","v":979190,"vw":108.532882},{"c":109.27,"h":112,"l":108.033,"n":13824,"o":110.37,"t":"2025-01-14T05:00:00Z","v":1031117,"vw":109.205519},{"c":111.36,"h":112.38,"l":110,"n":14818,"o":110.95,"t":"2025-01-15T05:00:00Z","v":771510,"vw":111.331027},{"c":112.95,"h":115.4176,"l":111.39,"n":15691,"o":111.39,"t":"2025-01-16T05:00:00Z","v":798669,"vw":113.359716},{"c":114.16,"h":115.02,"l":113,"n":13310,"o":113.8,"t":"2025-01-17T05:00:00Z","v":866502,"vw":114.114161},{"c":116.54,"h":117.64,"l":114.0001,"n":18122,"o":116.17,"t":"2025-01-21T05:00:00Z","v":893245,"vw":116.284021},{"c":117.49,"h":118.58,"l":116.06,"n":15683,"o":117.24,"t":"2025-01-22T05:00:00Z","v":970642,"vw":117.294403},{"c":119.05,"h":120.6,"l":117.47,"n":16025,"o":117.5,"t":"2025-01-23T05:00:00Z","v":706208,"vw":119.039123},{"c":119.38,"h":120.39,"l":118.75,"n":13464,"o":118.94,"t":"2025-01-24T05:00:00Z","v":566082,"vw":119.680352},{"c":118.91,"h":120.86,"l":115.92,"n":20318,"o":117.55,"t":"2025-01-27T05:00:00Z","v":960823,"vw":119.15088},{"c":120.64,"h":121.4,"l":117.79,"n":20917,"o":119.5,"t":"2025-01-28T05:00:00Z","v":1061346,"vw":120.399556},{"c":127.87,"h":132.878,"l":127.16,"n":37227,"o":127.335,"t":"2025-01-29T05:00:00Z","v":1916653,"vw":129.429319},{"c":134.13,"h":137.25,"l":128.5428,"n":29735,"o":129.08,"t":"2025-01-30T05:00:00Z","v":1303167,"vw":133.707915},{"c":134.9,"h":137.535,"l":133.61,"n":26106,"o":135.31,"t":"2025-01-31T05:00:00Z","v":1286080,"vw":135.555314},{"c":137.66,"h":138.43,"l":130.55,"n":26958,"o":132.2,"t":"2025-02-03T05:00:00Z","v":1194659,"vw":136.873412},{"c":136.58,"h":140.41,"l":136.29,"n":22134,"o":138.13,"t":"2025-02-04T05:00:00Z","v":1207430,"vw":137.511931},{"c":138.54,"h":140.5,"l":136.575,"n":19182,"o":137.6,"t":"2025-02-05T05:00:00Z","v":911771,"vw":138.779152},{"c":139.28,"h":140.4675,"l":137.7954,"n":16258,"o":139,"t":"2025-02-06T05:00:00Z","v":865876,"vw":139.141767},{"c":142.28,"h":145,"l":139.675,"n":26568,"o":139.96,"t":"2025-02-07T05:00:00Z","v":1442764,"vw":143.260657},{"c":140.73,"h":144.66,"l":139.6,"n":19063,"o":143,"t":"2025-02-10T05:00:00Z","v":866314,"vw":140.97679},{"c":138.97,"h":140.095,"l":137.5951,"n":15095,"o":139.89,"t":"2025-02-11T05:00:00Z","v":657013,"vw":138.885099},{"c":140.47,"h":140.9,"l":137.2301,"n":13971,"o":137.82,"t":"2025-02-12T05:00:00Z","v":519451,"vw":139.923333},{"c":139.34,"h":142,"l":138.41,"n":15341,"o":141.1,"t":"2025-02-13T05:00:00Z","v":683223,"vw":139.287338},{"c":140.2,"h":141.765,"l":138.6474,"n":10300,"o":139.54,"t":"2025-02-14T05:00:00Z","v":380577,"vw":140.420543},{"c":142.14,"h":143.32,"l":139.8151,"n":14664,"o":140.5,"t":"2025-02-18T05:00:00Z","v":575446,"vw":142.081891},{"c":141.96,"h":142.31,"l":139.6,"n":11459,"o":141.3,"t":"2025-02-19T05:00:00Z","v":415665,"vw":141.53217},{"c":138.9,"h":141.5,"l":136.57,"n":15518,"o":140.88,"t":"2025-02-20T05:00:00Z","v":670451,"vw":138.927452},{"c":134.24,"h":139.2,"l":134.06,"n":18330,"o":139.2,"t":"2025-02-21T05:00:00Z","v":697326,"vw":135.361964},{"c":134.07,"h":134.98,"l":131,"n":18690,"o":133.97,"t":"2025-02-24T05:00:00Z","v":695119,"vw":133.595697},{"c":132.92,"h":134.07,"l":131.62,"n":20101,"o":133.52,"t":"2025-02-25T05:00:00Z","v":770151,"vw":132.660219},{"c":134.79,"h":137.5856,"l":133.26,"n":12917,"o":133.68,"t":"2025-02-26T05:00:00Z","v":454732,"vw":135.300744},{"c":134.21,"h":136.355,"l":133.1101,"n":14419,"o":135.51,"t":"2025-02-27T05:00:00Z","v":482414,"vw":134.619155},{"c":136.8,"h":136.895,"l":133.18,"n":18297,"o":133.79,"t":"2025-02-28T05:00:00Z","v":788036,"vw":135.728432},{"c":139.44,"h":140.965,"l":136.014,"n":20829,"o":137.68,"t":"2025-03-03T05:00:00Z","v":888821,"vw":139.155124},{"c":140.64,"h":142.13,"l":135.3577,"n":23527,"o":137.18,"t":"2025-03-04T05:00:00Z","v":1095557,"vw":139.581159},{"c":140.86,"h":141,"l":137.27,"n":18673,"o":139.58,"t":"2025-03-05T05:00:00Z","v":656840,"vw":140.136059},{"c":133.16,"h":140.1561,"l":132.87,"n":17393,"o":138.74,"t":"2025-03-06T05:00:00Z","v":760865,"vw":135.265006},{"c":123.22,"h":128.27,"l":112.28,"n":43272,"o":128.27,"t":"2025-03-07T05:00:00Z","v":2486893,"vw":119.334719},{"c":120.73,"h":122.65,"l":117.91,"n":22349,"o":121.58,"t":"2025-03-10T04:00:00Z","v":997195,"vw":120.328571},{"c":119.54,"h":121.4,"l":116.36,"n":17763,"o":119,"t":"2025-03-11T04:00:00Z","v":583113,"vw":119.349444},{"c":120.03,"h":123.2,"l":117.28,"n":17448,"o":121.89,"t":"2025-03-12T04:00:00Z","v":677216,"vw":119.855681},{"c":118.39,"h":119.94,"l":116.13,"n":12051,"o":119.94,"t":"2025-03-13T04:00:00Z","v":455191,"vw":117.83759},{"c":121.34,"h":121.34,"l":117.945,"n":12950,"o":119.21,"t":"2025-03-14T04:00:00Z","v":629940,"vw":120.703164},{"c":121.93,"h":122.71,"l":119.9078,"n":11747,"o":121.23,"t":"2025-03-17T04:00:00Z","v":382863,"vw":121.797037},{"c":120.19,"h":121.14,"l":118.98,"n":11219,"o":121.01,"t":"2025-03-18T04:00:00Z","v":477898,"vw":120.15316},{"c":121.37,"h":122.05,"l":119.09,"n":15788,"o":121.05,"t":"2025-03-19T04:00:00Z","v":766930,"vw":121.15071},{"c":122.78,"h":125.6596,"l":120,"n":15447,"o":120.4,"t":"2025-03-20T04:00:00Z","v":802489,"vw":123.585075},{"c":121.96,"h":122.49,"l":119.04,"n":13488,"o":121.75,"t":"2025-03-21T04:00:00Z","v":1030629,"vw":121.735793},{"c":125.38,"h":126.155,"l":123.54,"n":13961,"o":124.53,"t":"2025-03-24T04:00:00Z","v":697988,"vw":125.134027},{"c":127.13,"h":127.64,"l":125.01,"n":14619,"o":125.38,"t":"2025-03-25T04:00:00Z","v":692067,"vw":126.985818},{"c":126.39,"h":129.4,"l":126.15,"n":16136,"o":127.48,"t":"2025-03-26T04:00:00Z","v":682854,"vw":127.155565},{"c":128.56,"h":129.03,"l":124.1899,"n":12417,"o":125.75,"t":"2025-03-27T04:00:00Z","v":501590,"vw":128.101886},{"c":126.2,"h":127.44,"l":123.9,"n":11341,"o":126.81,"t":"2025-03-28T04:00:00Z","v":467940,"vw":125.858375},{"c":126.5,"h":127,"l":122.3401,"n":11621,"o":124.58,"t":"2025-03-31T04:00:00Z","v":566659,"vw":125.735567},{"c":129.12,"h":129.52,"l":125.745,"n":12863,"o":126.91,"t":"2025-04-01T04:00:00Z","v":517684,"vw":128.507721},{"c":131.21,"h":131.87,"l":126.35,"n":11266,"o":126.35,"t":"2025-04-02T04:00:00Z","v":456530,"vw":130.50187},{"c":130.52,"h":130.79,"l":124.552,"n":16798,"o":126.02,"t":"2025-04-03T04:00:00Z","v":702490,"vw":129.672126},{"c":125.01,"h":126.825,"l":121.174,"n":25490,"o":126.67,"t":"2025-04-04T04:00:00Z","v":1106373,"vw":124.573244},{"c":126.41,"h":129.51,"l":118.13,"n":21865,"o":119.1,"t":"2025-04-07T04:00:00Z","v":938628,"vw":125.608247},{"c":124.45,"h":132.46,"l":123.09,"n":19006,"o":129.495,"t":"2025-04-08T04:00:00Z","v":795783,"vw":126.716176},{"c":133.7,"h":134.46,"l":122.648,"n":24626,"o":123.19,"t":"2025-04-09T04:00:00Z","v":1190194,"vw":131.133572},{"c":133.74,"h":135.76,"l":129.5001,"n":18820,"o":131.9,"t":"2025-04-10T04:00:00Z","v":688813,"vw":133.265561},{"c":134.8,"h":136.7277,"l":132,"n":19316,"o":134.13,"t":"2025-04-11T04:00:00Z","v":811830,"vw":134.632812},{"c":134.79,"h":137.55,"l":132.41,"n":13302,"o":136.46,"t":"2025-04-14T04:00:00Z","v":490059,"vw":134.775105},{"c":137.61,"h":138.35,"l":134.64,"n":13637,"o":135.99,"t":"2025-04-15T04:00:00Z","v":523249,"vw":137.584628},{"c":135.46,"h":137.2,"l":133.58,"n":15698,"o":136.46,"t":"2025-04-16T04:00:00Z","v":656058,"vw":135.661137},{"c":135.86,"h":137.5,"l":134.5,"n":12752,"o":135.53,"t":"2025-04-17T04:00:00Z","v":523432,"vw":136.13453},{"c":133.01,"h":139.125,"l":132.03,"n":17488,"o":138.01,"t":"2025-04-21T04:00:00Z","v":748713,"vw":134.237083},{"c":137.94,"h":138.58,"l":133.85,"n":15102,"o":134.9,"t":"2025-04-22T04:00:00Z","v":613288,"vw":137.404476},{"c":140.12,"h":146.494,"l":139.63,"n":20528,"o":141.88,"t":"2025-04-23T04:00:00Z","v":895002,"vw":141.513877},{"c":139.59,"h":141.59,"l":138.75,"n":16182,"o":140.17,"t":"2025-04-24T04:00:00Z","v":722295,"vw":139.75144},{"c":140.99,"h":141.06,"l":138.52,"n":13735,"o":139.91,"t":"2025-04-25T04:00:00Z","v":532290,"vw":140.322631},{"c":140.86,"h":143.9357,"l":138.0095,"n":22593,"o":141.7,"t":"2025-04-28T04:00:00Z","v":859781,"vw":140.030056},{"c":142.59,"h":143.12,"l":139.14,"n":21747,"o":140,"t":"2025-04-29T04:00:00Z","v":769524,"vw":141.697921},{"c":142.25,"h":148.03,"l":138.64,"n":39494,"o":144.975,"t":"2025-04-30T04:00:00Z","v":2094576,"vw":143.15539},{"c":150.7,"h":151.41,"l":140.1201,"n":32595,"o":142.92,"t":"2025-05-01T04:00:00Z","v":1621784,"vw":149.300804},{"c":159.55,"h":160.385,"l":150.695,"n":30370,"o":151,"t":"2025-05-02T04:00:00Z","v":1266329,"vw":157.544151},{"c":160.72,"h":162.3,"l":157.4802,"n":18703,"o":158.85,"t":"2025-05-05T04:00:00Z","v":782537,"vw":160.497406},{"c":158.17,"h":161.75,"l":156.24,"n":19321,"o":159.25,"t":"2025-05-06T04:00:00Z","v":790738,"vw":158.197694},{"c":158.83,"h":159.68,"l":157.9,"n":16178,"o":158.73,"t":"2025-05-07T04:00:00Z","v":487331,"vw":158.777805},{"c":156.68,"h":160.39,"l":156.055,"n":22561,"o":159.73,"t":"2025-05-08T04:00:00Z","v":714163,"vw":157.509924},{"c":156.51,"h":158,"l":154.32,"n":18777,"o":156.97,"t":"2025-05-09T04:00:00Z","v":751669,"vw":156.090133},{"c":149.3,"h":160.01,"l":142.42,"n":36982,"o":158.42,"t":"2025-05-12T04:00:00Z","v":1567268,"vw":147.394161},{"c":153.74,"h":155.32,"l":150,"n":22315,"o":150.18,"t":"2025-05-13T04:00:00Z","v":946963,"vw":153.343944},{"c":153.93,"h":156.0208,"l":152.27,"n":16070,"o":153.71,"t":"2025-05-14T04:00:00Z","v":588889,"vw":154.221063},{"c":153.78,"h":155.41,"l":152.3701,"n":15130,"o":153.56,"t":"2025-05-15T04:00:00Z","v":563177,"vw":154.218643},{"c":154.5,"h":154.73,"l":153.27,"n":15383,"o":153.65,"t":"2025-05-16T04:00:00Z","v":724651,"vw":154.194981},{"c":156.95,"h":157.0399,"l":152.96,"n":18704,"o":153.65,"t":"2025-05-19T04:00:00Z","v":791860,"vw":155.725326},{"c":157.46,"h":157.82,"l":155.1,"n":14985,"o":156.13,"t":"2025-05-20T04:00:00Z","v":645261,"vw":156.930688},{"c":155.88,"h":158.46,"l":155.63,"n":14525,"o":156.6,"t":"2025-05-21T04:00:00Z","v":520287,"vw":156.33635},{"c":154.39,"h":157.05,"l":154.3,"n":15102,"o":155.64,"t":"2025-05-22T04:00:00Z","v":544706,"vw":155.240467},{"c":153,"h":154.395,"l":151.2556,"n":17585,"o":154.16,"t":"2025-05-23T04:00:00Z","v":716975,"vw":153.105914},{"c":153.39,"h":155.06,"l":149.47,"n":16439,"o":153.2,"t":"2025-05-27T04:00:00Z","v":704918,"vw":152.878517},{"c":151.69,"h":154.3931,"l":151.5,"n":15571,"o":152.83,"t":"2025-05-28T04:00:00Z","v":572884,"vw":152.187986},{"c":148.81,"h":152.7628,"l":148.76,"n":14457,"o":151.52,"t":"2025-05-29T04:00:00Z","v":639754,"vw":149.512241},{"c":151.39,"h":151.92,"l":147.7,"n":16729,"o":149,"t":"2025-05-30T04:00:00Z","v":725850,"vw":151.054058},{"c":158.33,"h":158.47,"l":149.7175,"n":30773,"o":150.97,"t":"2025-06-02T04:00:00Z","v":1356952,"vw":156.187229},{"c":142.55,"h":159.63,"l":140.48,"n":54209,"o":159.63,"t":"2025-06-03T04:00:00Z","v":2308101,"vw":145.486668},{"c":143.64,"h":145.41,"l":141.03,"n":26641,"o":142.11,"t":"2025-06-04T04:00:00Z","v":947651,"vw":143.661863},{"c":144.69,"h":145.65,"l":142.99,"n":18586,"o":144.19,"t":"2025-06-05T04:00:00Z","v":687002,"vw":144.42861},{"c":145.46,"h":147.05,"l":144.207,"n":16622,"o":146.22,"t":"2025-06-06T04:00:00Z","v":553439,"vw":145.286031},{"c":141.22,"h":145.39,"l":137.15,"n":22028,"o":145.39,"t":"2025-06-09T04:00:00Z","v":835114,"vw":140.888189},{"c":139.75,"h":142.3599,"l":137.31,"n":17115,"o":141.3,"t":"2025-06-10T04:00:00Z","v":549996,"vw":139.391284},{"c":142.31,"h":143.72,"l":139.5,"n":20281,"o":140.44,"t":"2025-06-11T04:00:00Z","v":820135,"vw":142.390415},{"c":141.96,"h":142.23,"l":139.75,"n":15541,"o":140.52,"t":"2025-06-12T04:00:00Z","v":577351,"vw":141.148203},{"c":143.25,"h":143.3,"l":139.96,"n":16055,"o":139.96,"t":"2025-06-13T04:00:00Z","v":486950,"vw":142.721448},{"c":143.7,"h":146.5402,"l":143.29,"n":14653,"o":144.675,"t":"2025-06-16T04:00:00Z","v":439383,"vw":144.327393},{"c":144.5,"h":145.245,"l":141.8,"n":13844,"o":142.97,"t":"2025-06-17T04:00:00Z","v":404734,"vw":144.291584},{"c":144.88,"h":146.62,"l":144.01,"n":12508,"o":144.75,"t":"2025-06-18T04:00:00Z","v":391703,"vw":145.052012},{"c":145.87,"h":146.9,"l":144.15,"n":12455,"o":145.57,"t":"2025-06-20T04:00:00Z","v":737025,"vw":145.757494},{"c":147.09,"h":149.3,"l":143,"n":15979,"o":143.5,"t":"2025-06-23T04:00:00Z","v":555290,"vw":147.113994},{"c":144.55,"h":149.409,"l":143.5,"n":16672,"o":149.26,"t":"2025-06-24T04:00:00Z","v":767317,"vw":144.714914},{"c":141.48,"h":144.55,"l":141.07,"n":15054,"o":144.55,"t":"2025-06-25T04:00:00Z","v":567275,"vw":142.49551},{"c":142.77,"h":143.33,"l":140.54,"n":14385,"o":141.82,"t":"2025-06-26T04:00:00Z","v":564863,"vw":142.431682},{"c":145.62,"h":145.75,"l":142.48,"n":14053,"o":143.41,"t":"2025-06-27T04:00:00Z","v":681202,"vw":145.185178},{"c":145.19,"h":146.92,"l":143.7,"n":14424,"o":145.33,"t":"2025-06-30T04:00:00Z","v":467913,"vw":145.026937},{"c":141.55,"h":146.5,"l":140.85,"n":17200,"o":146.26,"t":"2025-07-01T04:00:00Z","v":660022,"vw":142.426982},{"c":137.62,"h":141.4,"l":134.1,"n":24751,"o":140.35,"t":"2025-07-02T04:00:00Z","v":1316380,"vw":137.197264},{"c":138.6,"h":139.2769,"l":135.7,"n":10746,"o":137.76,"t":"2025-07-03T04:00:00Z","v":271136,"vw":138.235878},{"c":138.22,"h":139.9,"l":137.42,"n":17589,"o":138.6,"t":"2025-07-07T04:00:00Z","v":580339,"vw":138.251358},{"c":136.22,"h":138.965,"l":133.45,"n":17595,"o":138.23,"t":"2025-07-08T04:00:00Z","v":624612,"vw":136.202152},{"c":136.28,"h":137.385,"l":134.81,"n":12632,"o":136.84,"t":"2025-07-09T04:00:00Z","v":378329,"vw":136.176325},{"c":135.92,"h":137.58,"l":135.39,"n":13240,"o":136.25,"t":"2025-07-10T04:00:00Z","v":481183,"vw":136.211907},{"c":134.49,"h":137.11,"l":133.7301,"n":14617,"o":136.16,"t":"2025-07-11T04:00:00Z","v":560366,"vw":134.666534},{"c":135,"h":136.82,"l":133.5,"n":14664,"o":134.56,"t":"2025-07-14T04:00:00Z","v":551258,"vw":135.054639},{"c":134.49,"h":135.98,"l":133.66,"n":14071,"o":134.96,"t":"2025-07-15T04:00:00Z","v":549430,"vw":134.910111},{"c":133.11,"h":135.6799,"l":131.31,"n":17247,"o":134.18,"t":"2025-07-16T04:00:00Z","v":546824,"vw":132.911539},{"c":132.75,"h":133.81,"l":131.78,"n":14747,"o":131.78,"t":"2025-07-17T04:00:00Z","v":518284,"vw":132.81512},{"c":133.26,"h":135.44,"l":132.8801,"n":15387,"o":134,"t":"2025-07-18T04:00:00Z","v":536070,"vw":133.614927},{"c":132.49,"h":135,"l":131.07,"n":14563,"o":134.39,"t":"2025-07-21T04:00:00Z","v":1007915,"vw":132.434698},{"c":129.74,"h":133.1,"l":129.56,"n":14715,"o":131.9,"t":"2025-07-22T04:00:00Z","v":504304,"vw":130.405377},{"c":130.72,"h":130.895,"l":127.31,"n":15794,"o":129.62,"t":"2025-07-23T04:00:00Z","v":596452,"vw":130.078264},{"c":129.21,"h":130.88,"l":128.86,"n":13512,"o":130.88,"t":"2025-07-24T04:00:00Z","v":420312,"vw":129.413886},{"c":129.94,"h":130.8318,"l":129.1274,"n":10983,"o":129.65,"t":"2025-07-25T04:00:00Z","v":344259,"vw":130.098902},{"c":128.42,"h":130.49,"l":126.89,"n":14306,"o":130.03,"t":"2025-07-28T04:00:00Z","v":594601,"vw":128.314173},{"c":128.56,"h":130.435,"l":128,"n":14408,"o":129,"t":"2025-07-29T04:00:00Z","v":561446,"vw":129.061363},{"c":129.15,"h":129.83,"l":127.97,"n":15504,"o":127.97,"t":"2025-07-30T04:00:00Z","v":684316,"vw":129.120652},{"c":128.23,"h":130.93,"l":127.13,"n":14414,"o":128.88,"t":"2025-07-31T04:00:00Z","v":456385,"vw":128.800118},{"c":129.26,"h":131.175,"l":128.3375,"n":18295,"o":129.57,"t":"2025-08-01T04:00:00Z","v":518226,"vw":129.625577},{"c":130.31,"h":131.4099,"l":129.1901,"n":17658,"o":130,"t":"2025-08-04T04:00:00Z","v":566314,"vw":130.415983},{"c":128.23,"h":131.36,"l":127.84,"n":24408,"o":130.04,"t":"2025-08-05T04:00:00Z","v":823320,"vw":129.099361},{"c":148.32,"h":161.31,"l":145.95,"n":51709,"o":149,"t":"2025-08-06T04:00:00Z","v":2365629,"vw":151.776301},{"c":144.05,"h":147.705,"l":140.53,"n":32966,"o":147.7,"t":"2025-08-07T04:00:00Z","v":1276523,"vw":143.223459},{"c":149.45,"h":152.52,"l":145.45,"n":28957,"o":145.9,"t":"2025-08-08T04:00:00Z","v":991175,"vw":149.836316},{"c":150.43,"h":151.15,"l":145.7039,"n":20419,"o":149.2,"t":"2025-08-11T04:00:00Z","v":718011,"vw":150.205429},{"c":157.38,"h":157.38,"l":150.0856,"n":24374,"o":150.44,"t":"2025-08-12T04:00:00Z","v":857034,"vw":155.409165},{"c":158.35,"h":159.05,"l":155.12,"n":21611,"o":157.6,"t":"2025-08-13T04:00:00Z","v":998714,"vw":157.530234},{"c":157.08,"h":160.1,"l":155.27,"n":14826,"o":158.09,"t":"2025-08-14T04:00:00Z","v":495400,"vw":157.313752},{"c":160.19,"h":160.67,"l":157.13,"n":14636,"o":158.14,"t":"2025-08-15T04:00:00Z","v":548462,"vw":159.688675},{"c":162.63,"h":164.08,"l":159.94,"n":19502,"o":159.94,"t":"2025-08-18T04:00:00Z","v":727833,"vw":162.684488},{"c":163.62,"h":164.4083,"l":160.71,"n":14317,"o":163.05,"t":"2025-08-19T04:00:00Z","v":493329,"vw":162.712305},{"c":163.33,"h":164.335,"l":161.89,"n":13195,"o":162.95,"t":"2025-08-20T04:00:00Z","v":510545,"vw":163.434821},{"c":167.77,"h":168,"l":163.1575,"n":16653,"o":164,"t":"2025-08-21T04:00:00Z","v":561038,"vw":166.682371},{"c":165.17,"h":169.8699,"l":164.49,"n":20311,"o":167.43,"t":"2025-08-22T04:00:00Z","v":740093,"vw":166.059217},{"c":166.37,"h":167.66,"l":164.76,"n":13163,"o":165.29,"t":"2025-08-25T04:00:00Z","v":1170151,"vw":166.426458},{"c":169.79,"h":170.875,"l":165.228,"n":16311,"o":165.45,"t":"2025-08-26T04:00:00Z","v":538511,"vw":169.655523},{"c":169.81,"h":171.17,"l":169.35,"n":11325,"o":169.55,"t":"2025-08-27T04:00:00Z","v":374188,"vw":169.926088},{"c":165.66,"h":169.08,"l":165.5,"n":16957,"o":168.18,"t":"2025-08-28T04:00:00Z","v":593593,"vw":166.514426},{"c":163.19,"h":166.908,"l":162.16,"n":15503,"o":166.48,"t":"2025-08-29T04:00:00Z","v":633490,"vw":163.373003},{"c":161.75,"h":163.15,"l":159.5,"n":16716,"o":160.81,"t":"2025-09-02T04:00:00Z","v":537681,"vw":161.613668},{"c":159.78,"h":162.6209,"l":158.36,"n":14678,"o":161.88,"t":"2025-09-03T04:00:00Z","v":403456,"vw":159.870243},{"c":162.24,"h":164.49,"l":159.85,"n":14364,"o":160,"t":"2025-09-04T04:00:00Z","v":397062,"vw":162.504933},{"c":160.73,"h":163.6999,"l":157.2,"n":16193,"o":162.41,"t":"2025-09-05T04:00:00Z","v":546684,"vw":159.98815},{"c":164.42,"h":164.59,"l":159.255,"n":16542,"o":160.49,"t":"2025-09-08T04:00:00Z","v":452394,"vw":163.627012},{"c":166.11,"h":166.5,"l":163.35,"n":16483,"o":164.86,"t":"2025-09-09T04:00:00Z","v":564605,"vw":165.195357},{"c":158.02,"h":166.93,"l":157.33,"n":25284,"o":166.23,"t":"2025-09-10T04:00:00Z","v":901039,"vw":160.328118},{"c":161.08,"h":161.64,"l":157.8462,"n":16821,"o":159.07,"t":"2025-09-11T04:00:00Z","v":484632,"vw":160.611028},{"c":158.36,"h":161.8071,"l":158.07,"n":13950,"o":161,"t":"2025-09-12T04:00:00Z","v":414553,"vw":159.101434},{"c":139.76,"h":158.4,"l":135.5101,"n":58634,"o":158,"t":"2025-09-15T04:00:00Z","v":3154868,"vw":140.390464},{"c":139.31,"h":141.4,"l":136.175,"n":35517,"o":140.51,"t":"2025-09-16T04:00:00Z","v":1586089,"vw":138.512524},{"c":138.54,"h":140.71,"l":137.265,"n":22122,"o":140,"t":"2025-09-17T04:00:00Z","v":960506,"vw":138.82231},{"c":140.87,"h":142.3,"l":137.08,"n":20470,"o":139.46,"t":"2025-09-18T04:00:00Z","v":745277,"vw":140.706248},{"c":141.71,"h":142.7199,"l":140.205,"n":19020,"o":141.71,"t":"2025-09-19T04:00:00Z","v":1132762,"vw":141.671278},{"c":144.07,"h":145.28,"l":142.105,"n":19526,"o":142.96,"t":"2025-09-22T04:00:00Z","v":663845,"vw":143.955827},{"c":142.28,"h":144.7788,"l":141.61,"n":18413,"o":143.99,"t":"2025-09-23T04:00:00Z","v":1043558,"vw":142.625289},{"c":144.61,"h":145.18,"l":142.53,"n":17655,"o":142.53,"t":"2025-09-24T04:00:00Z","v":644561,"vw":144.406074},{"c":147.61,"h":147.69,"l":143,"n":18236,"o":144.03,"t":"2025-09-25T04:00:00Z","v":1025655,"vw":146.391887},{"c":148.36,"h":149.425,"l":146.0898,"n":18417,"o":147.43,"t":"2025-09-26T04:00:00Z","v":646523,"vw":148.155307},{"c":149.97,"h":152.14,"l":148.36,"n":23482,"o":148.36,"t":"2025-09-29T04:00:00Z","v":1233330,"vw":150.798159},{"c":148.94,"h":150.11,"l":146.56,"n":18781,"o":149.64,"t":"2025-09-30T04:00:00Z","v":1170943,"vw":148.527229},{"c":144.53,"h":149.53,"l":143.93,"n":19294,"o":147.95,"t":"2025-10-01T04:00:00Z","v":615158,"vw":145.545913},{"c":145.24,"h":145.78,"l":143.16,"n":16252,"o":145.23,"t":"2025-10-02T04:00:00Z","v":605188,"vw":144.913659},{"c":143.56,"h":147.0783,"l":142.8843,"n":15478,"o":145.58,"t":"2025-10-03T04:00:00Z","v":503971,"vw":143.910476},{"c":140.65,"h":142.47,"l":139.6237,"n":17191,"o":141.93,"t":"2025-10-06T04:00:00Z","v":616514,"vw":141.010918},{"c":140,"h":141.63,"l":138.935,"n":15529,"o":140.21,"t":"2025-10-07T04:00:00Z","v":493994,"vw":140.164704},{"c":144.83,"h":145.58,"l":140.335,"n":17851,"o":141.71,"t":"2025-10-08T04:00:00Z","v":647507,"vw":143.999263},{"c":144.8,"h":146.93,"l":143.08,"n":18361,"o":144,"t":"2025-10-09T04:00:00Z","v":848160,"vw":145.122436},{"c":144.57,"h":148.37,"l":143.98,"n":15775,"o":144.55,"t":"2025-10-10T04:00:00Z","v":454769,"vw":145.209683},{"c":144.99,"h":146.13,"l":143.52,"n":13494,"o":143.52,"t":"2025-10-13T04:00:00Z","v":447672,"vw":144.759266},{"c":146.4,"h":146.43,"l":143.6703,"n":13046,"o":144.55,"t":"2025-10-14T04:00:00Z","v":345925,"vw":145.90983},{"c":146.25,"h":148.19,"l":145.05,"n":13696,"o":145.43,"t":"2025-10-15T04:00:00Z","v":1042327,"vw":146.771193},{"c":140.68,"h":145.755,"l":137.69,"n":21770,"o":145.27,"t":"2025-10-16T04:00:00Z","v":961711,"vw":140.915439},{"c":144.95,"h":145.08,"l":140.15,"n":17034,"o":140.15,"t":"2025-10-17T04:00:00Z","v":603822,"vw":144.116158},{"c":145.59,"h":147.73,"l":144.56,"n":14504,"o":146.05,"t":"2025-10-20T04:00:00Z","v":3004546,"vw":146.051878},{"c":152.33,"h":152.39,"l":144.335,"n":17814,"o":144.92,"t":"2025-10-21T04:00:00Z","v":634344,"vw":150.525936},{"c":152.51,"h":154.57,"l":150.195,"n":16666,"o":153.29,"t":"2025-10-22T04:00:00Z","v":492516,"vw":152.253744},{"c":151.94,"h":154.504,"l":150.905,"n":13982,"o":152.59,"t":"2025-10-23T04:00:00Z","v":482881,"vw":152.103582},{"c":152.11,"h":154.9465,"l":151,"n":13060,"o":152.78,"t":"2025-10-24T04:00:00Z","v":468733,"vw":152.369523},{"c":152.64,"h":153,"l":150.47,"n":17197,"o":152.14,"t":"2025-10-27T04:00:00Z","v":808495,"vw":152.252744},{"c":153.53,"h":155.06,"l":151.415,"n":33379,"o":151.56,"t":"2025-10-28T04:00:00Z","v":1448630,"vw":153.500303},{"c":70.05,"h":86.97,"l":68.83,"n":294969,"o":85.02,"t":"2025-10-29T04:00:00Z","v":25125578,"vw":75.972579},{"c":66.72,"h":73.45,"l":66.45,"n":107594,"o":69.595,"t":"2025-10-30T04:00:00Z","v":7588455,"vw":68.857768},{"c":68.04,"h":68.7699,"l":65.11,"n":63108,"o":67,"t":"2025-10-31T04:00:00Z","v":4324355,"vw":67.194418},{"c":71.68,"h":72.21,"l":68.14,"n":55431,"o":70.5,"t":"2025-11-03T05:00:00Z","v":4010975,"vw":70.955255},{"c":71.07,"h":72.655,"l":70.0035,"n":50030,"o":71.2,"t":"2025-11-04T05:00:00Z","v":3803327,"vw":71.183355},{"c":71.9,"h":73.16,"l":71.2075,"n":36525,"o":71.36,"t":"2025-11-05T05:00:00Z","v":2304312,"vw":72.338771},{"c":70.62,"h":71.605,"l":69.55,"n":32357,"o":71.09,"t":"2025-11-06T05:00:00Z","v":1808680,"vw":70.53243},{"c":72.01,"h":72.23,"l":69.48,"n":30640,"o":70.15,"t":"2025-11-07T05:00:00Z","v":2256867,"vw":71.858976},{"c":65.19,"h":72.3,"l":65.06,"n":50605,"o":71.75,"t":"2025-11-10T05:00:00Z","v":3456559,"vw":67.01556},{"c":66.59,"h":66.92,"l":63.86,"n":34263,"o":65,"t":"2025-11-11T05:00:00Z","v":2304734,"vw":65.588058},{"c":65.61,"h":67.85,"l":64.68,"n":25288,"o":65.68,"t":"2025-11-12T05:00:00Z","v":1547850,"vw":66.22251},{"c":64.98,"h":67.1,"l":64.4,"n":27159,"o":65.9,"t":"2025-11-13T05:00:00Z","v":1494277,"vw":65.092166},{"c":64.1,"h":65.53,"l":63.61,"n":22657,"o":64.42,"t":"2025-11-14T05:00:00Z","v":1288564,"vw":64.495101},{"c":62.74,"h":64.25,"l":62.49,"n":19692,"o":64.25,"t":"2025-11-17T05:00:00Z","v":1543426,"vw":62.978787},{"c":64.57,"h":65.067,"l":62.66,"n":23688,"o":62.72,"t":"2025-11-18T05:00:00Z","v":1357059,"vw":64.398069},{"c":65.83,"h":66.4,"l":64.87,"n":22494,"o":65.01,"t":"2025-11-19T05:00:00Z","v":1220919,"vw":65.862559},{"c":65.76,"h":67.63,"l":65.58,"n":31533,"o":65.67,"t":"2025-11-20T05:00:00Z","v":1865988,"vw":66.529481},{"c":65.57,"h":67.26,"l":65.45,"n":33883,"o":65.86,"t":"2025-11-21T05:00:00Z","v":1873053,"vw":66.172631},{"c":63.17,"h":65.04,"l":61.89,"n":30009,"o":64.77,"t":"2025-11-24T05:00:00Z","v":1829079,"vw":63.158618},{"c":62.96,"h":64.1199,"l":62.92,"n":23751,"o":63.26,"t":"2025-11-25T05:00:00Z","v":1330315,"vw":63.30769},{"c":63.8,"h":64.325,"l":62.88,"n":18270,"o":63.07,"t":"2025-11-26T05:00:00Z","v":936460,"vw":63.820776},{"c":63.53,"h":64.58,"l":63.46,"n":12199,"o":63.72,"t":"2025-11-28T05:00:00Z","v":522383,"vw":63.844214},{"c":62.62,"h":64.79,"l":62.62,"n":21146,"o":63.46,"t":"2025-12-01T05:00:00Z","v":1088721,"vw":63.364832},{"c":62.14,"h":64.05,"l":62.09,"n":22152,"o":63.16,"t":"2025-12-02T05:00:00Z","v":1380137,"vw":62.588979},{"c":61.21,"h":62.8445,"l":61.12,"n":24244,"o":62.09,"t":"2025-12-03T05:00:00Z","v":1389293,"vw":61.611593},{"c":61.02,"h":61.86,"l":60.6147,"n":21848,"o":61.47,"t":"2025-12-04T05:00:00Z","v":1101306,"vw":61.112507},{"c":62.68,"h":63.92,"l":61.16,"n":28579,"o":61.19,"t":"2025-12-05T05:00:00Z","v":1657815,"vw":62.504971},{"c":61.51,"h":62.8425,"l":61.13,"n":23360,"o":62.42,"t":"2025-12-08T05:00:00Z","v":1078596,"vw":61.539241},{"c":61.96,"h":63.17,"l":61.07,"n":23980,"o":61.5,"t":"2025-12-09T05:00:00Z","v":1244515,"vw":62.08846},{"c":62.72,"h":62.795,"l":61.15,"n":23492,"o":61.87,"t":"2025-12-10T05:00:00Z","v":1595894,"vw":62.267411},{"c":63.41,"h":63.7299,"l":62.0601,"n":22103,"o":62.5,"t":"2025-12-11T05:00:00Z","v":1277253,"vw":63.078262},{"c":64.5,"h":65.3,"l":63.09,"n":23353,"o":63.4,"t":"2025-12-12T05:00:00Z","v":1222413,"vw":64.551069},{"c":63.91,"h":65.61,"l":63.7261,"n":22452,"o":64.87,"t":"2025-12-15T05:00:00Z","v":1107168,"vw":64.147561},{"c":65.82,"h":67.75,"l":64.0137,"n":27324,"o":64.6,"t":"2025-12-16T05:00:00Z","v":2139744,"vw":66.641289},{"c":66.14,"h":66.89,"l":65,"n":20483,"o":65.15,"t":"2025-12-17T05:00:00Z","v":1078853,"vw":66.123518},{"c":65.78,"h":66.97,"l":65.43,"n":21919,"o":66.47,"t":"2025-12-18T05:00:00Z","v":1094280,"vw":65.973591},{"c":66.08,"h":67.81,"l":65.49,"n":18833,"o":65.65,"t":"2025-12-19T05:00:00Z","v":2348392,"vw":66.296146},{"c":66.2,"h":66.405,"l":65.24,"n":14512,"o":65.84,"t":"2025-12-22T05:00:00Z","v":702850,"vw":66.082306},{"c":65.45,"h":66.78,"l":65,"n":17462,"o":66.49,"t":"2025-12-23T05:00:00Z","v":1748691,"vw":65.601321},{"c":65.95,"h":66.2588,"l":65.13,"n":8389,"o":65.22,"t":"2025-12-24T05:00:00Z","v":402432,"vw":65.866454},{"c":66.21,"h":66.455,"l":65.4,"n":10779,"o":65.84,"t":"2025-12-26T05:00:00Z","v":496837,"vw":66.044254},{"c":66.59,"h":66.635,"l":65.29,"n":15516,"o":66.27,"t":"2025-12-29T05:00:00Z","v":771850,"vw":66.231977},{"c":65.51,"h":66.65,"l":65.5,"n":15265,"o":66.37,"t":"2025-12-30T05:00:00Z","v":856731,"vw":65.813604},{"c":64.93,"h":65.47,"l":64.86,"n":12151,"o":65.28,"t":"2025-12-31T05:00:00Z","v":642096,"vw":65.078826},{"c":64.61,"h":65.3,"l":64.18,"n":13518,"o":64.92,"t":"2026-01-02T05:00:00Z","v":600042,"vw":64.683601},{"c":67.6,"h":69.575,"l":63.42,"n":33615,"o":64.35,"t":"2026-01-05T05:00:00Z","v":2235573,"vw":68.022113},{"c":68.34,"h":69.84,"l":67.7925,"n":22476,"o":68,"t":"2026-01-06T05:00:00Z","v":1141740,"vw":68.750348},{"c":67.8,"h":68.45,"l":66.67,"n":19640,"o":68.35,"t":"2026-01-07T05:00:00Z","v":1022013,"vw":67.568356},{"c":69.23,"h":69.55,"l":67.5,"n":15962,"o":68.14,"t":"2026-01-08T05:00:00Z","v":940676,"vw":68.980177},{"c":70.16,"h":70.374,"l":67.23,"n":23392,"o":69.5,"t":"2026-01-09T05:00:00Z","v":1298014,"vw":69.325444},{"c":68.98,"h":70.19,"l":67.87,"n":22793,"o":69.65,"t":"2026-01-12T05:00:00Z","v":1030690,"vw":69.219848},{"c":69.03,"h":69.93,"l":67.29,"n":14853,"o":69.58,"t":"2026-01-13T05:00:00Z","v":641302,"vw":68.470178},{"c":70.38,"h":70.88,"l":68.865,"n":18842,"o":69.1,"t":"2026-01-14T05:00:00Z","v":2447713,"vw":70.141291},{"c":69.79,"h":71.17,"l":69.59,"n":16821,"o":70.44,"t":"2026-01-15T05:00:00Z","v":661122,"vw":70.006306},{"c":69.71,"h":70.45,"l":68.55,"n":15791,"o":69.5,"t":"2026-01-16T05:00:00Z","v":795420,"vw":69.717711},{"c":69.4,"h":70.39,"l":68.82,"n":17989,"o":69.71,"t":"2026-01-20T05:00:00Z","v":1039157,"vw":69.556187},{"c":71.61,"h":71.66,"l":68.92,"n":25646,"o":69.3,"t":"2026-01-21T05:00:00Z","v":1268735,"vw":70.882984},{"c":72.93,"h":73.2,"l":71.7,"n":19903,"o":71.92,"t":"2026-01-22T05:00:00Z","v":1047753,"vw":72.81949},{"c":73.26,"h":73.31,"l":71.33,"n":18831,"o":73.07,"t":"2026-01-23T05:00:00Z","v":1036409,"vw":72.834127},{"c":71.6,"h":73.8864,"l":71.6,"n":24198,"o":73.63,"t":"2026-01-26T05:00:00Z","v":1666607,"vw":72.227837},{"c":72.43,"h":72.625,"l":69.5,"n":37423,"o":71,"t":"2026-01-27T05:00:00Z","v":2348631,"vw":71.334469},{"c":82.75,"h":92.455,"l":82.69,"n":85613,"o":90,"t":"2026-01-28T05:00:00Z","v":6859279,"vw":86.137845},{"c":84.04,"h":84.405,"l":77.8,"n":46652,"o":80.73,"t":"2026-01-29T05:00:00Z","v":2743388,"vw":81.875888},{"c":84.6,"h":85.919,"l":82.535,"n":31053,"o":84.37,"t":"2026-01-30T05:00:00Z","v":2355419,"vw":84.180716},{"c":86.56,"h":89.45,"l":84.85,"n":45668,"o":85,"t":"2026-02-02T05:00:00Z","v":2630253,"vw":87.525897},{"c":85.77,"h":87.18,"l":82.915,"n":33008,"o":85.05,"t":"2026-02-03T05:00:00Z","v":2060690,"vw":85.20751},{"c":86.45,"h":88.49,"l":85.2552,"n":36892,"o":86.26,"t":"2026-02-04T05:00:00Z","v":1851957,"vw":87.011304},{"c":86.43,"h":89.17,"l":85.885,"n":27125,"o":86.44,"t":"2026-02-05T05:00:00Z","v":1424749,"vw":86.791811},{"c":87.83,"h":88.99,"l":86.27,"n":22374,"o":86.74,"t":"2026-02-06T05:00:00Z","v":1107662,"vw":87.880306},{"c":87.51,"h":87.6,"l":83.17,"n":23440,"o":87.23,"t":"2026-02-09T05:00:00Z","v":1506643,"vw":85.918125},{"c":88.11,"h":90.7398,"l":86.78,"n":21114,"o":88.09,"t":"2026-02-10T05:00:00Z","v":1302389,"vw":89.085708},{"c":85.87,"h":88.7,"l":85.03,"n":17575,"o":88.11,"t":"2026-02-11T05:00:00Z","v":739749,"vw":86.039609},{"c":84.45,"h":86.72,"l":82.62,"n":21934,"o":85.96,"t":"2026-02-12T05:00:00Z","v":1238006,"vw":84.171079},{"c":84.89,"h":85.308,"l":83,"n":16330,"o":83.82,"t":"2026-02-13T05:00:00Z","v":690702,"vw":84.466625},{"c":83.78,"h":86.91,"l":82.76,"n":14054,"o":85.26,"t":"2026-02-17T05:00:00Z","v":599829,"vw":84.079497},{"c":84.25,"h":84.83,"l":82.85,"n":14154,"o":83.91,"t":"2026-02-18T05:00:00Z","v":869406,"vw":84.065961},{"c":82.94,"h":84.82,"l":81.25,"n":15314,"o":84.18,"t":"2026-02-19T05:00:00Z","v":621227,"vw":82.842803},{"c":82.58,"h":83.76,"l":81.9,"n":12659,"o":83.63,"t":"2026-02-20T05:00:00Z","v":518634,"vw":82.83441},{"c":80.89,"h":82.52,"l":79.83,"n":16872,"o":81.86,"t":"2026-02-23T05:00:00Z","v":693549,"vw":80.765195},{"c":82.84,"h":84.05,"l":80.44,"n":12901,"o":80.71,"t":"2026-02-24T05:00:00Z","v":657570,"vw":82.85448},{"c":84.22,"h":84.4156,"l":80.99,"n":13172,"o":82.84,"t":"2026-02-25T05:00:00Z","v":676424,"vw":83.81375},{"c":85.86,"h":87.54,"l":84.5594,"n":15691,"o":85,"t":"2026-02-26T05:00:00Z","v":1132922,"vw":86.174471},{"c":84.38,"h":85.39,"l":83.11,"n":14430,"o":85.05,"t":"2026-02-27T05:00:00Z","v":636965,"vw":84.207067},{"c":85.98,"h":86.11,"l":83.05,"n":14802,"o":83.14,"t":"2026-03-02T05:00:00Z","v":662666,"vw":85.281836},{"c":86.65,"h":87.64,"l":83.455,"n":19144,"o":85.5,"t":"2026-03-03T05:00:00Z","v":1078962,"vw":86.204861},{"c":86.69,"h":86.82,"l":83.71,"n":20942,"o":85.87,"t":"2026-03-04T05:00:00Z","v":924975,"vw":85.479445},{"c":86.32,"h":87.115,"l":84.27,"n":16096,"o":86.41,"t":"2026-03-05T05:00:00Z","v":942069,"vw":86.378888},{"c":86.83,"h":87.09,"l":83.93,"n":14817,"o":85.96,"t":"2026-03-06T05:00:00Z","v":903580,"vw":85.636449},{"c":85.31,"h":85.69,"l":83.75,"n":15691,"o":85.37,"t":"2026-03-09T04:00:00Z","v":553071,"vw":84.941879},{"c":84.6,"h":85.56,"l":82.91,"n":17346,"o":85.34,"t":"2026-03-10T04:00:00Z","v":1025273,"vw":84.394072},{"c":85.24,"h":85.37,"l":83.54,"n":13349,"o":84.58,"t":"2026-03-11T04:00:00Z","v":998898,"vw":84.779899},{"c":83.85,"h":85.65,"l":83.595,"n":12177,"o":84.77,"t":"2026-03-12T04:00:00Z","v":495464,"vw":84.423397},{"c":84.36,"h":85.32,"l":83.57,"n":12027,"o":84.61,"t":"2026-03-13T04:00:00Z","v":458444,"vw":84.253762},{"c":82.97,"h":84.73,"l":81.41,"n":15047,"o":83.3,"t":"2026-03-16T04:00:00Z","v":699077,"vw":83.195226},{"c":87.08,"h":87.19,"l":83.22,"n":18599,"o":83.91,"t":"2026-03-17T04:00:00Z","v":1190598,"vw":85.45035},{"c":87.01,"h":89.48,"l":86.0065,"n":20433,"o":86.54,"t":"2026-03-18T04:00:00Z","v":1063226,"vw":87.960145},{"c":87.41,"h":88.59,"l":85.98,"n":17384,"o":85.98,"t":"2026-03-19T04:00:00Z","v":679470,"vw":87.441422},{"c":85.06,"h":87.14,"l":84.1,"n":16573,"o":87.14,"t":"2026-03-20T04:00:00Z","v":2137357,"vw":85.112217},{"c":87.33,"h":87.52,"l":85.521,"n":14302,"o":86.34,"t":"2026-03-23T04:00:00Z","v":594899,"vw":86.999297},{"c":86.81,"h":88.1,"l":85.69,"n":11547,"o":86.85,"t":"2026-03-24T04:00:00Z","v":510424,"vw":86.990829},{"c":88.6,"h":88.83,"l":85.6,"n":12683,"o":87.13,"t":"2026-03-25T04:00:00Z","v":488973,"vw":88.021226},{"c":87.86,"h":89.42,"l":86.8,"n":11201,"o":88.16,"t":"2026-03-26T04:00:00Z","v":367066,"vw":87.912596},{"c":85.61,"h":87.99,"l":84.6,"n":14999,"o":87.5,"t":"2026-03-27T04:00:00Z","v":734495,"vw":85.632538},{"c":84.17,"h":87.07,"l":82.58,"n":19352,"o":86.89,"t":"2026-03-30T04:00:00Z","v":1000523,"vw":83.840001},{"c":88.17,"h":89,"l":84.51,"n":16156,"o":84.61,"t":"2026-03-31T04:00:00Z","v":712401,"vw":87.798149},{"c":88.86,"h":88.92,"l":86.71,"n":14727,"o":87.95,"t":"2026-04-01T04:00:00Z","v":686807,"vw":88.375312},{"c":89.64,"h":90,"l":86.77,"n":11922,"o":88,"t":"2026-04-02T04:00:00Z","v":446706,"vw":89.192446},{"c":89.39,"h":90.12,"l":88.09,"n":8105,"o":89.13,"t":"2026-04-06T04:00:00Z","v":342648,"vw":89.524857},{"c":88.95,"h":90.73,"l":87.6601,"n":11529,"o":89.86,"t":"2026-04-07T04:00:00Z","v":369792,"vw":89.122632},{"c":89.82,"h":92.46,"l":89.61,"n":15097,"o":91.8,"t":"2026-04-08T04:00:00Z","v":657633,"vw":90.196959},{"c":90.38,"h":91.855,"l":89.155,"n":12191,"o":89.54,"t":"2026-04-09T04:00:00Z","v":468169,"vw":90.685384},{"c":90.21,"h":90.58,"l":87.93,"n":11900,"o":90.38,"t":"2026-04-10T04:00:00Z","v":518889,"vw":89.808952},{"c":91.88,"h":92.745,"l":89.48,"n":15312,"o":89.48,"t":"2026-04-13T04:00:00Z","v":611893,"vw":91.745766},{"c":93.53,"h":93.84,"l":91.57,"n":12399,"o":91.57,"t":"2026-04-14T04:00:00Z","v":630626,"vw":93.281208},{"c":94.01,"h":94.86,"l":93.495,"n":14523,"o":94,"t":"2026-04-15T04:00:00Z","v":584749,"vw":94.022139},{"c":96.92,"h":97.529,"l":94.51,"n":19428,"o":94.51,"t":"2026-04-16T04:00:00Z","v":968329,"vw":96.389243},{"c":98.44,"h":99.12,"l":97.6,"n":13362,"o":98.1,"t":"2026-04-17T04:00:00Z","v":1039732,"vw":98.499133},{"c":98.98,"h":99.67,"l":97.35,"n":13013,"o":98.27,"t":"2026-04-20T04:00:00Z","v":522520,"vw":98.910347},{"c":98.11,"h":100.06,"l":97.6201,"n":14560,"o":98.53,"t":"2026-04-21T04:00:00Z","v":669931,"vw":98.659735},{"c":102.03,"h":102.13,"l":97.795,"n":14602,"o":98.43,"t":"2026-04-22T04:00:00Z","v":520293,"vw":101.093786},{"c":98.36,"h":102.49,"l":96.655,"n":17743,"o":101.72,"t":"2026-04-23T04:00:00Z","v":679520,"vw":98.389776},{"c":98.12,"h":99.24,"l":96.5065,"n":11151,"o":97.63,"t":"2026-04-24T04:00:00Z","v":544904,"vw":98.162438},{"c":97.79,"h":98.75,"l":96.76,"n":15456,"o":98.12,"t":"2026-04-27T04:00:00Z","v":1134883,"vw":97.803129},{"c":92.58,"h":98.845,"l":91,"n":30667,"o":98.51,"t":"2026-04-28T04:00:00Z","v":1679973,"vw":93.593634},{"c":95.16,"h":99.83,"l":88,"n":42277,"o":90.97,"t":"2026-04-29T04:00:00Z","v":2399780,"vw":94.672808},{"c":97.16,"h":97.66,"l":93.965,"n":18299,"o":94.19,"t":"2026-04-30T04:00:00Z","v":1135631,"vw":96.506331},{"c":93.08,"h":98.97,"l":91.82,"n":15924,"o":97.15,"t":"2026-05-01T04:00:00Z","v":748760,"vw":93.810607},{"c":92.26,"h":93.0344,"l":89.67,"n":14988,"o":92.25,"t":"2026-05-04T04:00:00Z","v":606963,"vw":91.762662},{"c":93.76,"h":94.55,"l":92.405,"n":14594,"o":92.61,"t":"2026-05-05T04:00:00Z","v":588870,"vw":93.737205},{"c":93,"h":95.16,"l":92.95,"n":11005,"o":94.69,"t":"2026-05-06T04:00:00Z","v":436426,"vw":93.562396},{"c":91.66,"h":92.91,"l":90.615,"n":13261,"o":92.18,"t":"2026-05-07T04:00:00Z","v":752461,"vw":91.695695},{"c":87.93,"h":92.57,"l":84.12,"n":22143,"o":92.13,"t":"2026-05-08T04:00:00Z","v":1388913,"vw":87.693553},{"c":87.34,"h":88.37,"l":86.35,"n":13800,"o":87.21,"t":"2026-05-11T04:00:00Z","v":905869,"vw":87.402967},{"c":87.42,"h":88.64,"l":84.975,"n":16526,"o":87.42,"t":"2026-05-12T04:00:00Z","v":1286884,"vw":86.835372},{"c":88.13,"h":88.73,"l":86.0501,"n":10652,"o":87.96,"t":"2026-05-13T04:00:00Z","v":442363,"vw":87.936206},{"c":88.4,"h":89.49,"l":87.97,"n":9540,"o":88.95,"t":"2026-05-14T04:00:00Z","v":296541,"vw":88.623824},{"c":88.29,"h":90.56,"l":87.685,"n":9841,"o":88.76,"t":"2026-05-15T04:00:00Z","v":350939,"vw":88.582902},{"c":89.82,"h":91,"l":88.29,"n":11478,"o":88.29,"t":"2026-05-18T04:00:00Z","v":407498,"vw":89.798403},{"c":90.19,"h":91.6299,"l":88.74,"n":12977,"o":90.54,"t":"2026-05-19T04:00:00Z","v":458090,"vw":90.287795},{"c":89.06,"h":90.655,"l":88.04,"n":10858,"o":90.15,"t":"2026-05-20T04:00:00Z","v":412563,"vw":89.203118},{"c":87.65,"h":88,"l":86.3001,"n":9686,"o":87.88,"t":"2026-05-21T04:00:00Z","v":417756,"vw":87.496091},{"c":88.63,"h":89.17,"l":87.8,"n":10812,"o":88.09,"t":"2026-05-22T04:00:00Z","v":393765,"vw":88.657089},{"c":89.48,"h":89.7,"l":87.87,"n":11068,"o":88.08,"t":"2026-05-26T04:00:00Z","v":378529,"vw":89.201669},{"c":90.98,"h":91.835,"l":89.41,"n":14922,"o":89.41,"t":"2026-05-27T04:00:00Z","v":715018,"vw":91.113975},{"c":91.97,"h":93.49,"l":91.11,"n":14496,"o":91.13,"t":"2026-05-28T04:00:00Z","v":724222,"vw":92.638957},{"c":92.38,"h":94.16,"l":91.83,"n":17097,"o":91.87,"t":"2026-05-29T04:00:00Z","v":998863,"vw":92.911691},{"c":96.5,"h":98.33,"l":93.1,"n":14699,"o":93.1,"t":"2026-06-01T04:00:00Z","v":700126,"vw":96.311291},{"c":97.91,"h":99,"l":95,"n":20242,"o":95.58,"t":"2026-06-02T04:00:00Z","v":959702,"vw":97.913216},{"c":99.63,"h":99.63,"l":97.34,"n":19548,"o":97.34,"t":"2026-06-03T04:00:00Z","v":865880,"vw":98.564031},{"c":101.99,"h":102,"l":100.13,"n":18165,"o":101.52,"t":"2026-06-04T04:00:00Z","v":687744,"vw":101.587903},{"c":100.01,"h":103.67,"l":98.77,"n":20628,"o":102.84,"t":"2026-06-05T04:00:00Z","v":747525,"vw":100.630563},{"c":96.73,"h":100.54,"l":96.73,"n":13666,"o":99.98,"t":"2026-06-08T04:00:00Z","v":887464,"vw":97.773197},{"c":97.13,"h":99.5011,"l":95.19,"n":12525,"o":96.65,"t":"2026-06-09T04:00:00Z","v":533788,"vw":96.778675},{"c":99.84,"h":99.94,"l":96.08,"n":11218,"o":96.56,"t":"2026-06-10T04:00:00Z","v":529874,"vw":99.378552},{"c":99.47,"h":99.85,"l":97.99,"n":11143,"o":99.56,"t":"2026-06-11T04:00:00Z","v":384082,"vw":99.264184},{"c":97.71,"h":101.61,"l":96.85,"n":14743,"o":99.09,"t":"2026-06-12T04:00:00Z","v":668352,"vw":98.491462},{"c":83.54,"h":97,"l":80.415,"n":59747,"o":96.25,"t":"2026-06-15T04:00:00Z","v":4261411,"vw":85.823505},{"c":83.36,"h":85.79,"l":82.9255,"n":24356,"o":83.16,"t":"2026-06-16T04:00:00Z","v":1699083,"vw":83.946918},{"c":84.28,"h":86.18,"l":82.57,"n":14754,"o":82.84,"t":"2026-06-17T04:00:00Z","v":636453,"vw":84.399828},{"c":82.8,"h":84.42,"l":80.22,"n":17229,"o":82.46,"t":"2026-06-18T04:00:00Z","v":1314743,"vw":82.491921},{"c":82.32,"h":83.12,"l":80.812,"n":14198,"o":82.18,"t":"2026-06-22T04:00:00Z","v":715226,"vw":82.35256},{"c":82.98,"h":83.55,"l":82.04,"n":12042,"o":82.69,"t":"2026-06-23T04:00:00Z","v":508069,"vw":82.93423},{"c":84.81,"h":84.95,"l":82.42,"n":15637,"o":83.31,"t":"2026-06-24T04:00:00Z","v":675647,"vw":84.150863},{"c":86.11,"h":86.84,"l":84.5,"n":13243,"o":84.5,"t":"2026-06-25T04:00:00Z","v":487521,"vw":85.876162},{"c":87.12,"h":91.025,"l":86.115,"n":18563,"o":86.81,"t":"2026-06-26T04:00:00Z","v":1864140,"vw":88.054231},{"c":86.35,"h":87.97,"l":83.94,"n":16088,"o":86.58,"t":"2026-06-29T04:00:00Z","v":726815,"vw":85.974984},{"c":86.24,"h":87.48,"l":85.85,"n":14663,"o":86.22,"t":"2026-06-30T04:00:00Z","v":541527,"vw":86.411744},{"c":88.57,"h":91.42,"l":87.24,"n":17592,"o":87.49,"t":"2026-07-01T04:00:00Z","v":781461,"vw":89.466653},{"c":90.44,"h":91.14,"l":88.13,"n":14517,"o":88.79,"t":"2026-07-02T04:00:00Z","v":533395,"vw":90.247698},{"c":90.28,"h":92.58,"l":87.78,"n":15337,"o":90.24,"t":"2026-07-06T04:00:00Z","v":656743,"vw":90.857596},{"c":91.07,"h":91.405,"l":88.78,"n":17009,"o":91.15,"t":"2026-07-07T04:00:00Z","v":560745,"vw":90.332656},{"c":89.88,"h":92.4431,"l":89.72,"n":11540,"o":90.91,"t":"2026-07-08T04:00:00Z","v":488370,"vw":90.566061},{"c":91.09,"h":92.18,"l":89.03,"n":12117,"o":89.03,"t":"2026-07-09T04:00:00Z","v":541282,"vw":91.175531},{"c":91,"h":91.73,"l":90.24,"n":8568,"o":91.69,"t":"2026-07-10T04:00:00Z","v":266452,"vw":90.846735},{"c":92.02,"h":92.69,"l":91.01,"n":11253,"o":91.88,"t":"2026-07-13T04:00:00Z","v":449946,"vw":92.10613},{"c":86.88,"h":92.32,"l":84.93,"n":21836,"o":90.73,"t":"2026-07-14T04:00:00Z","v":1315387,"vw":87.259623},{"c":83.39,"h":87.23,"l":81.94,"n":22814,"o":87.15,"t":"2026-07-15T04:00:00Z","v":1426192,"vw":83.578733},{"c":87.62,"h":90.21,"l":84.61,"n":20435,"o":86.8,"t":"2026-07-16T04:00:00Z","v":970922,"vw":87.662622},{"c":87.32,"h":87.4,"l":85.87,"n":10608,"o":87.24,"t":"2026-07-17T04:00:00Z","v":441769,"vw":87.025219},{"c":85.64,"h":87.02,"l":85.4,"n":10164,"o":86.92,"t":"2026-07-20T04:00:00Z","v":390050,"vw":86.157132},{"c":84.69,"h":85.885,"l":83.66,"n":13277,"o":84.77,"t":"2026-07-21T04:00:00Z","v":521919,"vw":84.712582},{"c":84.22,"h":86.005,"l":82.52,"n":12963,"o":85.96,"t":"2026-07-22T04:00:00Z","v":541486,"vw":83.803578},{"c":86.07,"h":86.36,"l":83.45,"n":12959,"o":83.45,"t":"2026-07-23T04:00:00Z","v":525546,"vw":85.615968},{"c":86.88,"h":87.36,"l":85.8,"n":12140,"o":86.5,"t":"2026-07-24T04:00:00Z","v":792038,"vw":86.634257},{"c":90.08,"h":91.52,"l":87.79,"n":15188,"o":87.81,"t":"2026-07-27T04:00:00Z","v":798697,"vw":90.399953},{"c":95.88,"h":95.94,"l":91.43,"n":16153,"o":91.43,"t":"2026-07-28T04:00:00Z","v":1080097,"vw":94.829493},{"c":97.71,"h":98.335,"l":95.85,"n":15243,"o":95.85,"t":"2026-07-29T04:00:00Z","v":644134,"vw":97.417206},{"c":83.07,"h":92.77,"l":82.365,"n":37135,"o":90.91,"t":"2026-07-30T04:00:00Z","v":2491584,"vw":84.916518},{"c":80.29,"h":84.24,"l":78.85,"n":39976,"o":83.15,"t":"2026-07-31T04:00:00Z","v":2195703,"vw":80.628338},{"c":80.1,"h":82.685,"l":79.63,"n":23607,"o":80.62,"t":"2026-08-03T04:00:00Z","v":1319289,"vw":80.947707},{"c":80.45,"h":80.91,"l":77.56,"n":31997,"o":78.7,"t":"2026-08-04T04:00:00Z","v":1709462,"vw":79.269974},{"c":82.58,"h":87.75,"l":81.82,"n":27565,"o":87.46,"t":"2026-08-05T04:00:00Z","v":3049007,"vw":83.257252},{"c":80,"h":81.47,"l":77.93,"n":24145,"o":80.94,"t":"2026-08-06T04:00:00Z","v":1320212,"vw":79.484772},{"c":82.51,"h":82.56,"l":79.81,"n":19845,"o":79.81,"t":"2026-08-07T04:00:00Z","v":1538664,"vw":81.608496},{"c":80.23,"h":82.475,"l":80.11,"n":15707,"o":81.42,"t":"2026-08-10T04:00:00Z","v":1170350,"vw":80.675349},{"c":79.09,"h":81.06,"l":78.02,"n":16421,"o":80,"t":"2026-08-11T04:00:00Z","v":1500743,"vw":79.280321},{"c":78.59,"h":79.28,"l":77.18,"n":14028,"o":78.23,"t":"2026-08-12T04:00:00Z","v":818665,"vw":78.452606},{"c":83.67,"h":83.75,"l":78.8,"n":13847,"o":78.8,"t":"2026-08-13T04:00:00Z","v":1023410,"vw":83.049548},{"c":83.36,"h":84.14,"l":82.32,"n":11765,"o":82.73,"t":"2026-08-14T04:00:00Z","v":488069,"vw":83.236491},{"c":83.43,"h":83.87,"l":81.14,"n":14934,"o":83.87,"t":"2026-08-17T04:00:00Z","v":927907,"vw":83.254202},{"c":83.76,"h":85.59,"l":83.3,"n":16818,"o":84.05,"t":"2026-08-18T04:00:00Z","v":872206,"vw":83.91511},{"c":84.17,"h":85.925,"l":83.83,"n":8960,"o":83.83,"t":"2026-08-19T04:00:00Z","v":487198,"vw":84.530186},{"c":84.07,"h":84.77,"l":81.99,"n":10318,"o":84.35,"t":"2026-08-20T04:00:00Z","v":453674,"vw":83.676486},{"c":84.36,"h":84.845,"l":83.6,"n":8808,"o":84.12,"t":"2026-08-21T04:00:00Z","v":383099,"vw":84.291243},{"c":85.07,"h":86.77,"l":84.505,"n":9460,"o":84.99,"t":"2026-08-24T04:00:00Z","v":423063,"vw":85.330516},{"c":85.59,"h":86.21,"l":83.49,"n":8884,"o":84.1,"t":"2026-08-25T04:00:00Z","v":736520,"vw":85.261186},{"c":84.58,"h":86.07,"l":83.61,"n":10845,"o":84.89,"t":"2026-08-26T04:00:00Z","v":435446,"vw":84.611291},{"c":85.3,"h":85.74,"l":84.03,"n":11151,"o":84.16,"t":"2026-08-27T04:00:00Z","v":311720,"vw":85.150161},{"c":86.84,"h":86.925,"l":85.4206,"n":16178,"o":85.46,"t":"2026-08-28T04:00:00Z","v":361776,"vw":86.508688},{"c":86.69,"h":87.43,"l":86.215,"n":13137,"o":86.46,"t":"2026-08-31T04:00:00Z","v":601388,"vw":86.657762},{"c":87.28,"h":87.35,"l":85.3,"n":14597,"o":86.5,"t":"2026-09-01T04:00:00Z","v":824704,"vw":86.677455},{"c":85.1,"h":87.41,"l":84.9027,"n":13876,"o":85.3,"t":"2026-09-02T04:00:00Z","v":767413,"vw":85.752688},{"c":85.8,"h":87.065,"l":84.2103,"n":10394,"o":85.2,"t":"2026-09-03T04:00:00Z","v":529359,"vw":85.829929},{"c":84.68,"h":85.86,"l":83.7,"n":15553,"o":84.57,"t":"2026-09-04T04:00:00Z","v":632734,"vw":84.569422},{"c":82.15,"h":84.24,"l":82.14,"n":14715,"o":83.41,"t":"2026-09-08T04:00:00Z","v":967300,"vw":82.828677},{"c":81.71,"h":83.43,"l":81.33,"n":18682,"o":82.23,"t":"2026-09-09T04:00:00Z","v":1077106,"vw":82.109949},{"c":81.45,"h":82.73,"l":81.21,"n":11138,"o":82.02,"t":"2026-09-10T04:00:00Z","v":576961,"vw":81.602383},{"c":82,"h":82.81,"l":80.4444,"n":12349,"o":82.09,"t":"2026-09-11T04:00:00Z","v":547160,"vw":81.990637},{"c":82.7,"h":84.425,"l":82.45,"n":12093,"o":83.51,"t":"2026-09-14T04:00:00Z","v":487857,"vw":82.916116},{"c":83.56,"h":83.74,"l":81.395,"n":16130,"o":81.51,"t":"2026-09-15T04:00:00Z","v":455528,"vw":83.208121},{"c":82.04,"h":84.45,"l":81.945,"n":11777,"o":84.26,"t":"2026-09-16T04:00:00Z","v":875580,"vw":82.641934},{"c":80.95,"h":82.66,"l":80.54,"n":12580,"o":82,"t":"2026-09-17T04:00:00Z","v":530016,"vw":81.204445},{"c":78.9,"h":80.73,"l":78.62,"n":10695,"o":80.7,"t":"2026-09-18T04:00:00Z","v":1672513,"vw":79.032666},{"c":79.5,"h":79.94,"l":78.11,"n":12115,"o":78.65,"t":"2026-09-21T04:00:00Z","v":1324592,"vw":79.45825},{"c":78.69,"h":80.63,"l":77.25,"n":13429,"o":80,"t":"2026-09-22T04:00:00Z","v":931512,"vw":78.57745},{"c":78.53,"h":78.67,"l":77,"n":10477,"o":78.62,"t":"2026-09-23T04:00:00Z","v":414408,"vw":78.101355},{"c":80.04,"h":80.355,"l":78.59,"n":11320,"o":78.86,"t":"2026-09-24T04:00:00Z","v":481770,"vw":79.828558},{"c":78.56,"h":80.36,"l":77.47,"n":12424,"o":79.93,"t":"2026-09-25T04:00:00Z","v":489607,"vw":78.512294},{"c":76.66,"h":78.5,"l":76.5,"n":10757,"o":78.5,"t":"2026-09-28T04:00:00Z","v":365093,"vw":76.870996},{"c":75.59,"h":76.845,"l":74.585,"n":13819,"o":76.26,"t":"2026-09-29T04:00:00Z","v":615329,"vw":75.514238},{"c":77.98,"h":78.34,"l":75.8978,"n":14136,"o":76,"t":"2026-09-30T04:00:00Z","v":684078,"vw":77.791909},{"c":77.52,"h":79.69,"l":77.5,"n":12134,"o":78.69,"t":"2026-10-01T04:00:00Z","v":613237,"vw":77.936187},{"c":78.89,"h":79.53,"l":78.11,"n":12260,"o":78.32,"t":"2026-10-02T04:00:00Z","v":703054,"vw":78.85336},{"c":78.88,"h":79.14,"l":77.74,"n":11467,"o":78.67,"t":"2026-10-05T04:00:00Z","v":869097,"vw":78.757769},{"c":79.75,"h":79.81,"l":77.9701,"n":9319,"o":79.23,"t":"2026-10-06T04:00:00Z","v":600926,"vw":79.410401},{"c":79.62,"h":80.59,"l":78.72,"n":9860,"o":79.9,"t":"2026-10-07T04:00:00Z","v":497003,"vw":79.760551},{"c":81.36,"h":81.53,"l":79.86,"n":10686,"o":79.86,"t":"2026-10-08T04:00:00Z","v":766932,"vw":81.098068},{"c":85.59,"h":85.73,"l":81.78,"n":16683,"o":82,"t":"2026-10-09T04:00:00Z","v":761475,"vw":84.9208},{"c":84.43,"h":85.805,"l":83.63,"n":15104,"o":85.15,"t":"2026-10-12T04:00:00Z","v":690830,"vw":84.453862},{"c":83,"h":84.735,"l":82.91,"n":13718,"o":84.58,"t":"2026-10-13T04:00:00Z","v":626200,"vw":83.502218},{"c":82.55,"h":83.06,"l":80.88,"n":16932,"o":82.34,"t":"2026-10-14T04:00:00Z","v":844247,"vw":82.181702},{"c":83.18,"h":84.41,"l":82.22,"n":11638,"o":83.6,"t":"2026-10-15T04:00:00Z","v":657457,"vw":83.339098}],"volatilityBars":[{"c":80.1,"h":80.55,"l":79.86,"n":301,"o":79.86,"t":"2026-10-08T13:30:00Z","v":8378,"vw":79.950353},{"c":80.205,"h":80.5,"l":80.01,"n":244,"o":80.41,"t":"2026-10-08T13:45:00Z","v":10947,"vw":80.288076},{"c":80.19,"h":80.26,"l":79.98,"n":148,"o":80.135,"t":"2026-10-08T14:00:00Z","v":4024,"vw":80.136256},{"c":80.09,"h":80.215,"l":79.94,"n":205,"o":80.215,"t":"2026-10-08T14:15:00Z","v":5725,"vw":80.067819},{"c":79.97,"h":80.17,"l":79.97,"n":180,"o":80.15,"t":"2026-10-08T14:30:00Z","v":4364,"vw":80.093554},{"c":80.17,"h":80.17,"l":79.95,"n":74,"o":79.97,"t":"2026-10-08T14:45:00Z","v":2716,"vw":80.092668},{"c":80.43,"h":80.76,"l":80.12,"n":297,"o":80.17,"t":"2026-10-08T15:00:00Z","v":11027,"vw":80.547631},{"c":80.18,"h":80.424,"l":80.09,"n":239,"o":80.36,"t":"2026-10-08T15:15:00Z","v":8998,"vw":80.243847},{"c":80.54,"h":80.54,"l":80.2425,"n":129,"o":80.25,"t":"2026-10-08T15:30:00Z","v":2546,"vw":80.373224},{"c":80.645,"h":80.74,"l":80.53,"n":171,"o":80.53,"t":"2026-10-08T15:45:00Z","v":5662,"vw":80.616591},{"c":80.601,"h":80.61,"l":80.44,"n":224,"o":80.57,"t":"2026-10-08T16:00:00Z","v":5312,"vw":80.54023},{"c":80.405,"h":81,"l":80.28,"n":365,"o":80.565,"t":"2026-10-08T16:15:00Z","v":12214,"vw":80.515333},{"c":80.68,"h":80.73,"l":80.48,"n":220,"o":80.53,"t":"2026-10-08T16:30:00Z","v":7010,"vw":80.59281},{"c":80.89,"h":81,"l":80.62,"n":178,"o":80.735,"t":"2026-10-08T16:45:00Z","v":5065,"vw":80.806581},{"c":80.85,"h":80.85,"l":80.69,"n":235,"o":80.85,"t":"2026-10-08T17:00:00Z","v":5719,"vw":80.785972},{"c":81.09,"h":81.34,"l":80.94,"n":329,"o":80.94,"t":"2026-10-08T17:15:00Z","v":9907,"vw":81.173677},{"c":81.35,"h":81.35,"l":81.145,"n":227,"o":81.31,"t":"2026-10-08T17:30:00Z","v":6181,"vw":81.26319},{"c":81.12,"h":81.33,"l":81.09,"n":189,"o":81.32,"t":"2026-10-08T17:45:00Z","v":7559,"vw":81.160442},{"c":80.99,"h":81.15,"l":80.885,"n":298,"o":81.14,"t":"2026-10-08T18:00:00Z","v":9112,"vw":81.064657},{"c":80.575,"h":80.955,"l":80.5265,"n":113,"o":80.94,"t":"2026-10-08T18:15:00Z","v":3139,"vw":80.655371},{"c":80.55,"h":80.65,"l":80.53,"n":195,"o":80.54,"t":"2026-10-08T18:30:00Z","v":5200,"vw":80.600533},{"c":80.79,"h":80.83,"l":80.65,"n":305,"o":80.65,"t":"2026-10-08T18:45:00Z","v":12745,"vw":80.69467},{"c":81.205,"h":81.33,"l":80.7225,"n":490,"o":80.78,"t":"2026-10-08T19:00:00Z","v":14098,"vw":81.009703},{"c":81.04,"h":81.26,"l":81.04,"n":576,"o":81.21,"t":"2026-10-08T19:15:00Z","v":15339,"vw":81.129049},{"c":81.3,"h":81.53,"l":80.99,"n":619,"o":81.01,"t":"2026-10-08T19:30:00Z","v":24421,"vw":81.282114},{"c":81.38,"h":81.48,"l":81.21,"n":2055,"o":81.21,"t":"2026-10-08T19:45:00Z","v":91962,"vw":81.355359},{"c":81.36,"h":81.36,"l":81.36,"n":34,"o":81.36,"t":"2026-10-08T20:00:00Z","v":117869,"vw":81.36},{"c":84.5,"h":84.69,"l":81.78,"n":810,"o":82,"t":"2026-10-09T13:30:00Z","v":55898,"vw":82.978139},{"c":84,"h":85,"l":83.39,"n":732,"o":84.48,"t":"2026-10-09T13:45:00Z","v":54316,"vw":84.049793},{"c":84.3,"h":84.54,"l":83.815,"n":489,"o":84.11,"t":"2026-10-09T14:00:00Z","v":20678,"vw":84.287814},{"c":84.405,"h":84.405,"l":83.66,"n":502,"o":84.3,"t":"2026-10-09T14:15:00Z","v":36510,"vw":83.947523},{"c":84.49,"h":84.565,"l":84.11,"n":283,"o":84.25,"t":"2026-10-09T14:30:00Z","v":15482,"vw":84.423085},{"c":84.215,"h":84.47,"l":84.2,"n":247,"o":84.3195,"t":"2026-10-09T14:45:00Z","v":7345,"vw":84.293948},{"c":84.57,"h":84.6,"l":84.11,"n":497,"o":84.22,"t":"2026-10-09T15:00:00Z","v":20721,"vw":84.327104},{"c":85.085,"h":85.17,"l":84.6,"n":432,"o":84.6,"t":"2026-10-09T15:15:00Z","v":13844,"vw":84.860953},{"c":85.36,"h":85.37,"l":85.02,"n":458,"o":85.105,"t":"2026-10-09T15:30:00Z","v":10856,"vw":85.184004},{"c":85.205,"h":85.3,"l":85.13,"n":249,"o":85.22,"t":"2026-10-09T15:45:00Z","v":6110,"vw":85.220056},{"c":85.36,"h":85.73,"l":85.29,"n":623,"o":85.29,"t":"2026-10-09T16:00:00Z","v":22259,"vw":85.515351},{"c":85.29,"h":85.52,"l":85.28,"n":175,"o":85.47,"t":"2026-10-09T16:15:00Z","v":3909,"vw":85.434348},{"c":85.44,"h":85.44,"l":85.03,"n":359,"o":85.39,"t":"2026-10-09T16:30:00Z","v":21772,"vw":85.221244},{"c":85.45,"h":85.55,"l":85.28,"n":274,"o":85.44,"t":"2026-10-09T16:45:00Z","v":7286,"vw":85.459233},{"c":85.405,"h":85.51,"l":85.4,"n":83,"o":85.46,"t":"2026-10-09T17:00:00Z","v":2123,"vw":85.435079},{"c":85.34,"h":85.595,"l":85.09,"n":571,"o":85.33,"t":"2026-10-09T17:15:00Z","v":30188,"vw":85.311962},{"c":85.57,"h":85.57,"l":85.32,"n":311,"o":85.415,"t":"2026-10-09T17:30:00Z","v":13134,"vw":85.400221},{"c":85.56,"h":85.625,"l":85.5225,"n":127,"o":85.5225,"t":"2026-10-09T17:45:00Z","v":3355,"vw":85.56502},{"c":85.51,"h":85.69,"l":85.501,"n":273,"o":85.665,"t":"2026-10-09T18:00:00Z","v":6887,"vw":85.594831},{"c":85.465,"h":85.515,"l":85.29,"n":364,"o":85.51,"t":"2026-10-09T18:15:00Z","v":6866,"vw":85.428419},{"c":85.51,"h":85.575,"l":85.42,"n":362,"o":85.47,"t":"2026-10-09T18:30:00Z","v":15458,"vw":85.509131},{"c":85.35,"h":85.63,"l":85.35,"n":279,"o":85.525,"t":"2026-10-09T18:45:00Z","v":8652,"vw":85.572832},{"c":85.595,"h":85.62,"l":85.44,"n":333,"o":85.45,"t":"2026-10-09T19:00:00Z","v":5742,"vw":85.50837},{"c":85.4,"h":85.58,"l":85.27,"n":415,"o":85.58,"t":"2026-10-09T19:15:00Z","v":14351,"vw":85.411344},{"c":85.411,"h":85.55,"l":85.21,"n":875,"o":85.4,"t":"2026-10-09T19:30:00Z","v":37322,"vw":85.415486},{"c":85.5,"h":85.61,"l":85.06,"n":3196,"o":85.43,"t":"2026-10-09T19:45:00Z","v":193344,"vw":85.348469},{"c":85.59,"h":85.59,"l":85.59,"n":40,"o":85.59,"t":"2026-10-09T20:00:00Z","v":100225,"vw":85.59},{"c":85.6,"h":85.805,"l":85.15,"n":332,"o":85.15,"t":"2026-10-12T13:30:00Z","v":23312,"vw":85.333686},{"c":84.635,"h":85.72,"l":84.62,"n":343,"o":85.72,"t":"2026-10-12T13:45:00Z","v":26830,"vw":85.108918},{"c":84.58,"h":85.07,"l":84.41,"n":334,"o":84.93,"t":"2026-10-12T14:00:00Z","v":12905,"vw":84.637658},{"c":84.67,"h":85.07,"l":84.45,"n":338,"o":84.58,"t":"2026-10-12T14:15:00Z","v":11993,"vw":84.753274},{"c":84.68,"h":84.8,"l":84.5275,"n":301,"o":84.8,"t":"2026-10-12T14:30:00Z","v":8826,"vw":84.614378},{"c":84.63,"h":84.83,"l":84.63,"n":220,"o":84.715,"t":"2026-10-12T14:45:00Z","v":6432,"vw":84.718651},{"c":84.83,"h":84.83,"l":84.605,"n":328,"o":84.605,"t":"2026-10-12T15:00:00Z","v":8994,"vw":84.701312},{"c":84.93,"h":84.93,"l":84.78,"n":202,"o":84.88,"t":"2026-10-12T15:15:00Z","v":4620,"vw":84.85168},{"c":84.615,"h":84.9,"l":84.6,"n":450,"o":84.83,"t":"2026-10-12T15:30:00Z","v":19887,"vw":84.682349},{"c":84.505,"h":84.75,"l":84.4425,"n":342,"o":84.63,"t":"2026-10-12T15:45:00Z","v":13518,"vw":84.644646},{"c":84.54,"h":84.58,"l":84.42,"n":306,"o":84.5,"t":"2026-10-12T16:00:00Z","v":11974,"vw":84.502889},{"c":84.82,"h":84.82,"l":84.53,"n":341,"o":84.53,"t":"2026-10-12T16:15:00Z","v":10678,"vw":84.682099},{"c":84.875,"h":84.92,"l":84.81,"n":191,"o":84.85,"t":"2026-10-12T16:30:00Z","v":3816,"vw":84.857723},{"c":84.82,"h":84.97,"l":84.82,"n":325,"o":84.875,"t":"2026-10-12T16:45:00Z","v":8766,"vw":84.886163},{"c":84.84,"h":84.86,"l":84.7,"n":316,"o":84.8,"t":"2026-10-12T17:00:00Z","v":7768,"vw":84.804008},{"c":84.88,"h":84.98,"l":84.72,"n":475,"o":84.84,"t":"2026-10-12T17:15:00Z","v":18937,"vw":84.9166},{"c":84.78,"h":84.92,"l":84.76,"n":138,"o":84.79,"t":"2026-10-12T17:30:00Z","v":3195,"vw":84.847233},{"c":84.63,"h":84.93,"l":84.63,"n":397,"o":84.77,"t":"2026-10-12T17:45:00Z","v":14116,"vw":84.849417},{"c":84.715,"h":84.72,"l":84.57,"n":297,"o":84.7,"t":"2026-10-12T18:00:00Z","v":6079,"vw":84.675289},{"c":84.39,"h":84.73,"l":84.39,"n":502,"o":84.685,"t":"2026-10-12T18:15:00Z","v":11517,"vw":84.590685},{"c":84.085,"h":84.4,"l":83.94,"n":336,"o":84.4,"t":"2026-10-12T18:30:00Z","v":9927,"vw":84.182963},{"c":84.165,"h":84.17,"l":84,"n":362,"o":84.05,"t":"2026-10-12T18:45:00Z","v":8009,"vw":84.093334},{"c":84.07,"h":84.38,"l":83.97,"n":883,"o":84.2,"t":"2026-10-12T19:00:00Z","v":77634,"vw":84.101207},{"c":83.765,"h":83.885,"l":83.7,"n":723,"o":83.83,"t":"2026-10-12T19:15:00Z","v":18400,"vw":83.802088},{"c":84.34,"h":84.34,"l":83.63,"n":921,"o":83.76,"t":"2026-10-12T19:30:00Z","v":47406,"vw":83.892755},{"c":84.42,"h":84.76,"l":84.015,"n":3102,"o":84.265,"t":"2026-10-12T19:45:00Z","v":165612,"vw":84.371046},{"c":84.43,"h":84.43,"l":84.43,"n":33,"o":84.43,"t":"2026-10-12T20:00:00Z","v":102591,"vw":84.43},{"c":84.5,"h":84.735,"l":83.91,"n":229,"o":84.58,"t":"2026-10-13T13:30:00Z","v":33934,"vw":84.433443},{"c":84.24,"h":84.36,"l":83.79,"n":188,"o":84.36,"t":"2026-10-13T13:45:00Z","v":18441,"vw":84.172096},{"c":83.91,"h":84.4,"l":83.73,"n":524,"o":84.26,"t":"2026-10-13T14:00:00Z","v":48959,"vw":84.161713},{"c":83.835,"h":83.94,"l":83.595,"n":129,"o":83.73,"t":"2026-10-13T14:15:00Z","v":12905,"vw":83.837292},{"c":83.7,"h":84.1,"l":83.67,"n":172,"o":83.76,"t":"2026-10-13T14:30:00Z","v":5150,"vw":83.852507},{"c":83.78,"h":83.855,"l":83.34,"n":324,"o":83.63,"t":"2026-10-13T14:45:00Z","v":10085,"vw":83.542345},{"c":83.7725,"h":83.84,"l":83.635,"n":181,"o":83.66,"t":"2026-10-13T15:00:00Z","v":4964,"vw":83.723144},{"c":83.86,"h":83.96,"l":83.59,"n":235,"o":83.7,"t":"2026-10-13T15:15:00Z","v":16235,"vw":83.807824},{"c":83.58,"h":83.895,"l":83.58,"n":178,"o":83.895,"t":"2026-10-13T15:30:00Z","v":3578,"vw":83.710782},{"c":83.83,"h":84.04,"l":83.5,"n":302,"o":83.5,"t":"2026-10-13T15:45:00Z","v":9642,"vw":83.899899},{"c":83.39,"h":83.62,"l":83.36,"n":626,"o":83.62,"t":"2026-10-13T16:00:00Z","v":30753,"vw":83.492438},{"c":83.25,"h":83.44,"l":83.25,"n":243,"o":83.33,"t":"2026-10-13T16:15:00Z","v":13442,"vw":83.337238},{"c":83.5,"h":83.57,"l":83.205,"n":258,"o":83.25,"t":"2026-10-13T16:30:00Z","v":7686,"vw":83.406474},{"c":83.295,"h":83.44,"l":83.28,"n":264,"o":83.39,"t":"2026-10-13T16:45:00Z","v":6342,"vw":83.335861},{"c":83.12,"h":83.39,"l":82.91,"n":506,"o":83.28,"t":"2026-10-13T17:00:00Z","v":37112,"vw":83.111097},{"c":83.05,"h":83.28,"l":82.95,"n":283,"o":83.26,"t":"2026-10-13T17:15:00Z","v":9601,"vw":83.047165},{"c":83.225,"h":83.225,"l":83.045,"n":222,"o":83.06,"t":"2026-10-13T17:30:00Z","v":5757,"vw":83.136361},{"c":83.295,"h":83.39,"l":83.2,"n":336,"o":83.28,"t":"2026-10-13T17:45:00Z","v":8375,"vw":83.285041},{"c":83.77,"h":83.87,"l":83.3,"n":329,"o":83.3,"t":"2026-10-13T18:00:00Z","v":8195,"vw":83.6453},{"c":83.69,"h":83.7897,"l":83.56,"n":285,"o":83.74,"t":"2026-10-13T18:15:00Z","v":8341,"vw":83.671173},{"c":83.72,"h":83.77,"l":83.68,"n":389,"o":83.7,"t":"2026-10-13T18:30:00Z","v":7910,"vw":83.714898},{"c":83.805,"h":84.01,"l":83.65,"n":662,"o":83.76,"t":"2026-10-13T18:45:00Z","v":25773,"vw":83.850013},{"c":83.44,"h":83.8,"l":83.33,"n":385,"o":83.79,"t":"2026-10-13T19:00:00Z","v":9827,"vw":83.556029},{"c":83.33,"h":83.56,"l":83.29,"n":534,"o":83.39,"t":"2026-10-13T19:15:00Z","v":14405,"vw":83.45627},{"c":83.45,"h":83.71,"l":83.34,"n":732,"o":83.39,"t":"2026-10-13T19:30:00Z","v":20040,"vw":83.525169},{"c":82.98,"h":83.56,"l":82.98,"n":2452,"o":83.45,"t":"2026-10-13T19:45:00Z","v":123871,"vw":83.198794},{"c":83,"h":83.11,"l":82.992,"n":57,"o":83.11,"t":"2026-10-13T20:00:00Z","v":100399,"vw":83.000115},{"c":82.36,"h":82.85,"l":82.34,"n":139,"o":82.34,"t":"2026-10-14T13:30:00Z","v":6091,"vw":82.373129},{"c":82.095,"h":82.65,"l":82.095,"n":161,"o":82.435,"t":"2026-10-14T13:45:00Z","v":3624,"vw":82.350238},{"c":82.41,"h":82.52,"l":82.09,"n":158,"o":82.09,"t":"2026-10-14T14:00:00Z","v":5256,"vw":82.247343},{"c":81.97,"h":82.26,"l":81.65,"n":178,"o":82.26,"t":"2026-10-14T14:15:00Z","v":4057,"vw":82.012152},{"c":81.54,"h":81.915,"l":81.36,"n":246,"o":81.91,"t":"2026-10-14T14:30:00Z","v":5072,"vw":81.623825},{"c":81.38,"h":81.59,"l":81.33,"n":152,"o":81.525,"t":"2026-10-14T14:45:00Z","v":3301,"vw":81.472103},{"c":81.445,"h":81.55,"l":81.24,"n":307,"o":81.455,"t":"2026-10-14T15:00:00Z","v":6665,"vw":81.472695},{"c":81.315,"h":81.44,"l":81.28,"n":346,"o":81.44,"t":"2026-10-14T15:15:00Z","v":12886,"vw":81.353156},{"c":81.345,"h":81.4,"l":81.26,"n":280,"o":81.35,"t":"2026-10-14T15:30:00Z","v":7934,"vw":81.351998},{"c":81.275,"h":81.44,"l":81.24,"n":275,"o":81.44,"t":"2026-10-14T15:45:00Z","v":6995,"vw":81.339986},{"c":81.7,"h":81.7,"l":81.2975,"n":303,"o":81.305,"t":"2026-10-14T16:00:00Z","v":8438,"vw":81.477629},{"c":81.96,"h":82.3186,"l":81.695,"n":393,"o":81.695,"t":"2026-10-14T16:15:00Z","v":26919,"vw":82.197684},{"c":81.515,"h":82.01,"l":81.47,"n":439,"o":81.96,"t":"2026-10-14T16:30:00Z","v":18906,"vw":81.709444},{"c":81.37,"h":81.5475,"l":81.37,"n":142,"o":81.5,"t":"2026-10-14T16:45:00Z","v":2428,"vw":81.48625},{"c":81.4,"h":81.53,"l":81.35,"n":191,"o":81.415,"t":"2026-10-14T17:00:00Z","v":4272,"vw":81.441462},{"c":81.71,"h":81.7225,"l":81.4,"n":468,"o":81.4,"t":"2026-10-14T17:15:00Z","v":12534,"vw":81.637068},{"c":81.36,"h":81.66,"l":81.315,"n":407,"o":81.64,"t":"2026-10-14T17:30:00Z","v":9157,"vw":81.493756},{"c":81.41,"h":81.44,"l":81.305,"n":270,"o":81.35,"t":"2026-10-14T17:45:00Z","v":5388,"vw":81.373056},{"c":81.38,"h":81.45,"l":81.32,"n":248,"o":81.35,"t":"2026-10-14T18:00:00Z","v":7944,"vw":81.381658},{"c":81.21,"h":81.41,"l":81.19,"n":459,"o":81.36,"t":"2026-10-14T18:15:00Z","v":13618,"vw":81.268},{"c":80.94,"h":81.25,"l":80.88,"n":649,"o":81.18,"t":"2026-10-14T18:30:00Z","v":18847,"vw":81.116383},{"c":81.315,"h":81.3175,"l":80.9,"n":886,"o":80.9,"t":"2026-10-14T18:45:00Z","v":35906,"vw":81.188769},{"c":81.15,"h":81.29,"l":81.03,"n":616,"o":81.225,"t":"2026-10-14T19:00:00Z","v":14837,"vw":81.134458},{"c":81.82,"h":82.05,"l":81.1,"n":1374,"o":81.1,"t":"2026-10-14T19:15:00Z","v":68714,"vw":81.781561},{"c":82.36,"h":82.36,"l":81.365,"n":1399,"o":81.69,"t":"2026-10-14T19:30:00Z","v":103826,"vw":81.785961},{"c":82.62,"h":83.06,"l":82.23,"n":3456,"o":82.34,"t":"2026-10-14T19:45:00Z","v":197922,"vw":82.665569},{"c":82.55,"h":82.65,"l":82.55,"n":37,"o":82.65,"t":"2026-10-14T20:00:00Z","v":206435,"vw":82.550986},{"c":82.955,"h":83.6,"l":82.765,"n":165,"o":83.6,"t":"2026-10-15T13:30:00Z","v":10422,"vw":83.300477},{"c":83.12,"h":83.175,"l":82.41,"n":164,"o":82.885,"t":"2026-10-15T13:45:00Z","v":7823,"vw":83.037229},{"c":84.385,"h":84.405,"l":83.345,"n":713,"o":83.345,"t":"2026-10-15T14:00:00Z","v":53199,"vw":84.111049},{"c":84.25,"h":84.41,"l":84.21,"n":1174,"o":84.41,"t":"2026-10-15T14:15:00Z","v":71060,"vw":84.275338},{"c":83.885,"h":84.28,"l":83.88,"n":647,"o":84.28,"t":"2026-10-15T14:30:00Z","v":49420,"vw":84.068025},{"c":84.04,"h":84.05,"l":83.75,"n":141,"o":83.78,"t":"2026-10-15T14:45:00Z","v":2734,"vw":83.9013},{"c":83.655,"h":84.065,"l":83.655,"n":170,"o":84.065,"t":"2026-10-15T15:00:00Z","v":4797,"vw":83.81402},{"c":83.32,"h":83.375,"l":83.165,"n":147,"o":83.3,"t":"2026-10-15T15:15:00Z","v":3993,"vw":83.231453},{"c":83,"h":83.25,"l":82.97,"n":125,"o":83.25,"t":"2026-10-15T15:30:00Z","v":1942,"vw":83.113525},{"c":82.685,"h":82.8699,"l":82.5298,"n":129,"o":82.8699,"t":"2026-10-15T15:45:00Z","v":2885,"vw":82.71996},{"c":82.68,"h":83.01,"l":82.22,"n":439,"o":82.52,"t":"2026-10-15T16:00:00Z","v":27380,"vw":82.670377},{"c":82.625,"h":82.695,"l":82.53,"n":139,"o":82.695,"t":"2026-10-15T16:15:00Z","v":4943,"vw":82.599149},{"c":82.79,"h":82.79,"l":82.62,"n":190,"o":82.65,"t":"2026-10-15T16:30:00Z","v":4350,"vw":82.72525},{"c":82.78,"h":82.8,"l":82.73,"n":68,"o":82.8,"t":"2026-10-15T16:45:00Z","v":1259,"vw":82.775},{"c":82.685,"h":82.77,"l":82.685,"n":84,"o":82.77,"t":"2026-10-15T18:00:00Z","v":1163,"vw":82.701634},{"c":82.6,"h":82.69,"l":82.53,"n":324,"o":82.61,"t":"2026-10-15T18:15:00Z","v":8615,"vw":82.592778},{"c":82.72,"h":82.93,"l":82.67,"n":376,"o":82.75,"t":"2026-10-15T18:30:00Z","v":9563,"vw":82.793284},{"c":82.575,"h":82.67,"l":82.53,"n":342,"o":82.645,"t":"2026-10-15T18:45:00Z","v":8330,"vw":82.582904},{"c":82.52,"h":82.735,"l":82.52,"n":422,"o":82.53,"t":"2026-10-15T19:00:00Z","v":7376,"vw":82.63385},{"c":82.595,"h":82.86,"l":82.355,"n":699,"o":82.61,"t":"2026-10-15T19:15:00Z","v":28140,"vw":82.661448},{"c":82.54,"h":82.79,"l":82.485,"n":616,"o":82.595,"t":"2026-10-15T19:30:00Z","v":16074,"vw":82.63042},{"c":83.205,"h":83.275,"l":82.53,"n":2678,"o":82.6,"t":"2026-10-15T19:45:00Z","v":137953,"vw":82.970153},{"c":83.18,"h":83.18,"l":83.18,"n":34,"o":83.18,"t":"2026-10-15T20:00:00Z","v":178756,"vw":83.18}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.40458550328270737,"strike":95.28729212254056,"iv":1.98240305949489,"gamma":0.020633090340862904,"theta":-0.7803920172610586,"vega":0.00751341262244011,"rho":0.00021096098606300574,"breakevenPct":15.041930302744964},{"delta":0.15,"premium":1.0011730226524573,"strike":98.42722643501293,"iv":2.9763084514956972,"gamma":0.018378879574657864,"theta":-1.576285405752429,"vega":0.009897407458914933,"rho":0.00030624834549779244,"breakevenPct":19.534021949585693},{"delta":0.2,"premium":0.8053977367418337,"strike":92.5809660511275,"iv":2.020934097253079,"gamma":0.07237330065371095,"theta":-1.1723803287610184,"vega":0.012084926659512645,"rho":0.00041867762716329835,"breakevenPct":12.270213738722441},{"delta":0.25,"premium":0.005,"strike":77.71632673519122,"iv":-0.8907013875568799,"gamma":0.18281780917584636,"theta":0.4356203158684291,"vega":0.014075266542821185,"rho":0.0005483102251961905,"breakevenPct":0},{"delta":0.3,"premium":0.005,"strike":62.851687419254944,"iv":-3.8023368723668387,"gamma":0.2932623176979818,"theta":2.0436209604978766,"vega":0.016065606426129725,"rho":0.0006779428232290825,"breakevenPct":0},{"delta":0.35,"premium":0.005,"strike":47.98704810331866,"iv":-6.7139723571767975,"gamma":0.40370682622011717,"theta":3.651621605127324,"vega":0.018055946309438263,"rho":0.0008075754212619746,"breakevenPct":0},{"delta":0.4,"premium":0.005,"strike":33.12240878738237,"iv":-9.62560784198676,"gamma":0.5141513347422527,"theta":5.259622249756773,"vega":0.0200462861927468,"rho":0.0009372080192948668,"breakevenPct":0},{"delta":0.45,"premium":0.005,"strike":18.257769471446082,"iv":-12.53724332679672,"gamma":0.6245958432643882,"theta":6.86762289438622,"vega":0.02203662607605534,"rho":0.001066840617327759,"breakevenPct":0},{"delta":0.5,"premium":0.005,"strike":3.3931301555097946,"iv":-15.44887881160668,"gamma":0.7350403517865236,"theta":8.475623539015668,"vega":0.024026965959363877,"rho":0.0011964732153606512,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":-11.471509160426507,"iv":-18.360514296416643,"gamma":0.8454848603086592,"theta":10.083624183645117,"vega":0.026017305842672422,"rho":0.0013261058133935434,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":-26.33614847636278,"iv":-21.2721497812266,"gamma":0.9559293688307945,"theta":11.691624828274565,"vega":0.02800764572598096,"rho":0.0014557384114264353,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":-41.20078779229905,"iv":-24.18378526603656,"gamma":1.0663738773529299,"theta":13.299625472904012,"vega":0.0299979856092895,"rho":0.0015853710094593276,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":-56.065427108235326,"iv":-27.095420750846515,"gamma":1.1768183858750652,"theta":14.907626117533455,"vega":0.03198832549259803,"rho":0.0017150036074922194,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":-70.93006642417163,"iv":-30.007056235656478,"gamma":1.2872628943972007,"theta":16.51562676216291,"vega":0.033978665375906575,"rho":0.0018446362055251117,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":-85.79470574010793,"iv":-32.91869172046644,"gamma":1.3977074029193362,"theta":18.12362740679236,"vega":0.03596900525921511,"rho":0.001974268803558004,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":-100.65934505604417,"iv":-35.83032720527639,"gamma":1.5081519114414714,"theta":19.7316280514218,"vega":0.03795934514252365,"rho":0.002103901401590896,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":-115.52398437198048,"iv":-38.74196269008636,"gamma":1.6185964199636071,"theta":21.339628696051253,"vega":0.039949685025832196,"rho":0.002233533999623788,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.32145246585337595,"strike":75.57095068293248,"iv":1.5067625703767682,"gamma":0.029949444614426404,"theta":-0.585520396269142,"vega":0.007547796150693567,"rho":-0.00023149787317147127,"breakevenPct":9.534144966242962},{"delta":0.15,"premium":0.4920086373301116,"strike":75.75737939909394,"iv":1.5517982120332527,"gamma":0.03249752353867979,"theta":-0.6198868401203322,"vega":0.00812429722951658,"rho":-0.00034773245183471646,"breakevenPct":9.515062801438066},{"delta":0.2,"premium":0.6385246470248942,"strike":76.5387981174661,"iv":1.4730022860919902,"gamma":0.0398869787687542,"theta":-0.6037990112295365,"vega":0.008629513899324107,"rho":-0.0004634466531872462,"breakevenPct":8.7517751016576},{"delta":0.25,"premium":0.7850406567196767,"strike":77.32021683583828,"iv":1.3942063601507277,"gamma":0.047276433998828624,"theta":-0.5877111823387408,"vega":0.009134730569131633,"rho":-0.0005791608545397759,"breakevenPct":7.988487401877135},{"delta":0.3,"premium":0.9315566664144592,"strike":78.10163555421045,"iv":1.3154104342094652,"gamma":0.054665889228903045,"theta":-0.5716233534479449,"vega":0.00963994723893916,"rho":-0.0006948750558923056,"breakevenPct":7.2251997020966705},{"delta":0.35,"premium":1.0780726761092418,"strike":78.88305427258263,"iv":1.2366145082682027,"gamma":0.06205534445897746,"theta":-0.5555355245571492,"vega":0.010145163908746684,"rho":-0.0008105892572448354,"breakevenPct":6.461912002316205},{"delta":0.4,"premium":1.2245886858040245,"strike":79.66447299095479,"iv":1.1578185823269402,"gamma":0.06944479968905187,"theta":-0.5394476956663534,"vega":0.010650380578554212,"rho":-0.0009263034585973651,"breakevenPct":5.698624302535738},{"delta":0.45,"premium":1.3711046954988069,"strike":80.44589170932697,"iv":1.0790226563856777,"gamma":0.0768342549191263,"theta":-0.5233598667755577,"vega":0.011155597248361737,"rho":-0.0010420176599498948,"breakevenPct":4.935336602755274},{"delta":0.5,"premium":1.5176207051935893,"strike":81.22731042769915,"iv":1.0002267304444152,"gamma":0.08422371014920071,"theta":-0.5072720378847619,"vega":0.011660813918169264,"rho":-0.0011577318613024243,"breakevenPct":4.172048902974809},{"delta":0.55,"premium":1.6641367148883721,"strike":82.00872914607132,"iv":0.9214308045031528,"gamma":0.09161316537927514,"theta":-0.49118420899396614,"vega":0.01216603058797679,"rho":-0.001273446062654954,"breakevenPct":3.4087612031943424},{"delta":0.6,"premium":1.8106527245831545,"strike":82.7901478644435,"iv":0.8426348785618903,"gamma":0.09900262060934956,"theta":-0.47509638010317035,"vega":0.012671247257784315,"rho":-0.0013891602640074838,"breakevenPct":2.6454735034138777},{"delta":0.65,"premium":1.9571687342779374,"strike":83.57156658281566,"iv":0.7638389526206278,"gamma":0.10639207583942398,"theta":-0.4590085512123746,"vega":0.013176463927591843,"rho":-0.0015048744653600136,"breakevenPct":1.882185803633412},{"delta":0.7,"premium":2.1036847439727198,"strike":84.35298530118784,"iv":0.6850430266793655,"gamma":0.1137815310694984,"theta":-0.44292072232157886,"vega":0.013681680597399368,"rho":-0.001620588666712543,"breakevenPct":1.1188981038529473},{"delta":0.75,"premium":2.7923611111111137,"strike":85.5429292929293,"iv":0.722804545454546,"gamma":0.1110393939393939,"theta":-0.4791694444444447,"vega":0.01380681818181818,"rho":-0.0017506023132246426,"breakevenPct":0.5162681151500605},{"delta":0.8,"premium":6.090972222222227,"strike":88.69949494949495,"iv":1.3216681818181826,"gamma":0.05952424242424236,"theta":-0.7673638888888892,"vega":0.012102272727272725,"rho":-0.0019494528236444375,"breakevenPct":0.6870368751229626},{"delta":0.85,"premium":11.67150160454095,"strike":94.24271518044317,"iv":2.067063596165952,"gamma":0.028813680129134683,"theta":-0.9879388876096885,"vega":0.009997781021260583,"rho":-0.0022067775713258122,"breakevenPct":0.7318903872298569},{"delta":0.9,"premium":15.27847537061758,"strike":97.99856167039394,"iv":2.3690628511886964,"gamma":0.01755946255861158,"theta":-0.9187664142440647,"vega":0.0075310853794763695,"rho":-0.002410571408780098,"breakevenPct":0.5529138016634341}]},"raw":{"call":[{"delta":0.1,"premium":0.40458550328270737,"strike":95.28729212254056,"iv":1.98240305949489,"gamma":0.020633090340862904,"theta":-0.7803920172610586,"vega":0.00751341262244011,"rho":0.00021096098606300574,"breakevenPct":15.041930302744964},{"delta":0.15,"premium":1.0011730226524573,"strike":98.42722643501293,"iv":2.9763084514956972,"gamma":0.018378879574657864,"theta":-1.576285405752429,"vega":0.009897407458914933,"rho":0.00030624834549779244,"breakevenPct":19.534021949585693},{"delta":0.2,"premium":0.8053977367418337,"strike":92.5809660511275,"iv":2.020934097253079,"gamma":0.07237330065371095,"theta":-1.1723803287610184,"vega":0.012084926659512645,"rho":0.00041867762716329835,"breakevenPct":12.270213738722441},{"delta":0.25,"premium":0.005,"strike":77.71632673519122,"iv":-0.8907013875568799,"gamma":0.18281780917584636,"theta":0.4356203158684291,"vega":0.014075266542821185,"rho":0.0005483102251961905,"breakevenPct":0},{"delta":0.3,"premium":0.005,"strike":62.851687419254944,"iv":-3.8023368723668387,"gamma":0.2932623176979818,"theta":2.0436209604978766,"vega":0.016065606426129725,"rho":0.0006779428232290825,"breakevenPct":0},{"delta":0.35,"premium":0.005,"strike":47.98704810331866,"iv":-6.7139723571767975,"gamma":0.40370682622011717,"theta":3.651621605127324,"vega":0.018055946309438263,"rho":0.0008075754212619746,"breakevenPct":0},{"delta":0.4,"premium":0.005,"strike":33.12240878738237,"iv":-9.62560784198676,"gamma":0.5141513347422527,"theta":5.259622249756773,"vega":0.0200462861927468,"rho":0.0009372080192948668,"breakevenPct":0},{"delta":0.45,"premium":0.005,"strike":18.257769471446082,"iv":-12.53724332679672,"gamma":0.6245958432643882,"theta":6.86762289438622,"vega":0.02203662607605534,"rho":0.001066840617327759,"breakevenPct":0},{"delta":0.5,"premium":0.005,"strike":3.3931301555097946,"iv":-15.44887881160668,"gamma":0.7350403517865236,"theta":8.475623539015668,"vega":0.024026965959363877,"rho":0.0011964732153606512,"breakevenPct":0},{"delta":0.55,"premium":0.005,"strike":-11.471509160426507,"iv":-18.360514296416643,"gamma":0.8454848603086592,"theta":10.083624183645117,"vega":0.026017305842672422,"rho":0.0013261058133935434,"breakevenPct":0},{"delta":0.6,"premium":0.005,"strike":-26.33614847636278,"iv":-21.2721497812266,"gamma":0.9559293688307945,"theta":11.691624828274565,"vega":0.02800764572598096,"rho":0.0014557384114264353,"breakevenPct":0},{"delta":0.65,"premium":0.005,"strike":-41.20078779229905,"iv":-24.18378526603656,"gamma":1.0663738773529299,"theta":13.299625472904012,"vega":0.0299979856092895,"rho":0.0015853710094593276,"breakevenPct":0},{"delta":0.7,"premium":0.005,"strike":-56.065427108235326,"iv":-27.095420750846515,"gamma":1.1768183858750652,"theta":14.907626117533455,"vega":0.03198832549259803,"rho":0.0017150036074922194,"breakevenPct":0},{"delta":0.75,"premium":0.005,"strike":-70.93006642417163,"iv":-30.007056235656478,"gamma":1.2872628943972007,"theta":16.51562676216291,"vega":0.033978665375906575,"rho":0.0018446362055251117,"breakevenPct":0},{"delta":0.8,"premium":0.005,"strike":-85.79470574010793,"iv":-32.91869172046644,"gamma":1.3977074029193362,"theta":18.12362740679236,"vega":0.03596900525921511,"rho":0.001974268803558004,"breakevenPct":0},{"delta":0.85,"premium":0.005,"strike":-100.65934505604417,"iv":-35.83032720527639,"gamma":1.5081519114414714,"theta":19.7316280514218,"vega":0.03795934514252365,"rho":0.002103901401590896,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":-115.52398437198048,"iv":-38.74196269008636,"gamma":1.6185964199636071,"theta":21.339628696051253,"vega":0.039949685025832196,"rho":0.002233533999623788,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.32145246585337595,"strike":75.57095068293248,"iv":1.5067625703767682,"gamma":0.029949444614426404,"theta":-0.585520396269142,"vega":0.007547796150693567,"rho":-0.00023149787317147127,"breakevenPct":9.534144966242962},{"delta":0.15,"premium":0.4920086373301116,"strike":75.75737939909394,"iv":1.5517982120332527,"gamma":0.03249752353867979,"theta":-0.6198868401203322,"vega":0.00812429722951658,"rho":-0.00034773245183471646,"breakevenPct":9.515062801438066},{"delta":0.2,"premium":0.6385246470248942,"strike":76.5387981174661,"iv":1.4730022860919902,"gamma":0.0398869787687542,"theta":-0.6037990112295365,"vega":0.008629513899324107,"rho":-0.0004634466531872462,"breakevenPct":8.7517751016576},{"delta":0.25,"premium":0.7850406567196767,"strike":77.32021683583828,"iv":1.3942063601507277,"gamma":0.047276433998828624,"theta":-0.5877111823387408,"vega":0.009134730569131633,"rho":-0.0005791608545397759,"breakevenPct":7.988487401877135},{"delta":0.3,"premium":0.9315566664144592,"strike":78.10163555421045,"iv":1.3154104342094652,"gamma":0.054665889228903045,"theta":-0.5716233534479449,"vega":0.00963994723893916,"rho":-0.0006948750558923056,"breakevenPct":7.2251997020966705},{"delta":0.35,"premium":1.0780726761092418,"strike":78.88305427258263,"iv":1.2366145082682027,"gamma":0.06205534445897746,"theta":-0.5555355245571492,"vega":0.010145163908746684,"rho":-0.0008105892572448354,"breakevenPct":6.461912002316205},{"delta":0.4,"premium":1.2245886858040245,"strike":79.66447299095479,"iv":1.1578185823269402,"gamma":0.06944479968905187,"theta":-0.5394476956663534,"vega":0.010650380578554212,"rho":-0.0009263034585973651,"breakevenPct":5.698624302535738},{"delta":0.45,"premium":1.3711046954988069,"strike":80.44589170932697,"iv":1.0790226563856777,"gamma":0.0768342549191263,"theta":-0.5233598667755577,"vega":0.011155597248361737,"rho":-0.0010420176599498948,"breakevenPct":4.935336602755274},{"delta":0.5,"premium":1.5176207051935893,"strike":81.22731042769915,"iv":1.0002267304444152,"gamma":0.08422371014920071,"theta":-0.5072720378847619,"vega":0.011660813918169264,"rho":-0.0011577318613024243,"breakevenPct":4.172048902974809},{"delta":0.55,"premium":1.6641367148883721,"strike":82.00872914607132,"iv":0.9214308045031528,"gamma":0.09161316537927514,"theta":-0.49118420899396614,"vega":0.01216603058797679,"rho":-0.001273446062654954,"breakevenPct":3.4087612031943424},{"delta":0.6,"premium":1.8106527245831545,"strike":82.7901478644435,"iv":0.8426348785618903,"gamma":0.09900262060934956,"theta":-0.47509638010317035,"vega":0.012671247257784315,"rho":-0.0013891602640074838,"breakevenPct":2.6454735034138777},{"delta":0.65,"premium":1.9571687342779374,"strike":83.57156658281566,"iv":0.7638389526206278,"gamma":0.10639207583942398,"theta":-0.4590085512123746,"vega":0.013176463927591843,"rho":-0.0015048744653600136,"breakevenPct":1.882185803633412},{"delta":0.7,"premium":2.1036847439727198,"strike":84.35298530118784,"iv":0.6850430266793655,"gamma":0.1137815310694984,"theta":-0.44292072232157886,"vega":0.013681680597399368,"rho":-0.001620588666712543,"breakevenPct":1.1188981038529473},{"delta":0.75,"premium":2.7923611111111137,"strike":85.5429292929293,"iv":0.722804545454546,"gamma":0.1110393939393939,"theta":-0.4791694444444447,"vega":0.01380681818181818,"rho":-0.0017506023132246426,"breakevenPct":0.5162681151500605},{"delta":0.8,"premium":6.090972222222227,"strike":88.69949494949495,"iv":1.3216681818181826,"gamma":0.05952424242424236,"theta":-0.7673638888888892,"vega":0.012102272727272725,"rho":-0.0019494528236444375,"breakevenPct":0.6870368751229626},{"delta":0.85,"premium":11.67150160454095,"strike":94.24271518044317,"iv":2.067063596165952,"gamma":0.028813680129134683,"theta":-0.9879388876096885,"vega":0.009997781021260583,"rho":-0.0022067775713258122,"breakevenPct":0.7318903872298569},{"delta":0.9,"premium":15.27847537061758,"strike":97.99856167039394,"iv":2.3690628511886964,"gamma":0.01755946255861158,"theta":-0.9187664142440647,"vega":0.0075310853794763695,"rho":-0.002410571408780098,"breakevenPct":0.5529138016634341}]}},"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"}}