{"symbol":"URBN","url":"https://intraalpha.com/companies/URBN","capturedAt":"2026-10-16T22:51:20.099Z","state":"ready","quote":{"symbol":"URBN","last_price":86.75,"prev_close":87.4,"regular_close":86.57,"change":-0.65,"change_pct":-0.7437,"regular_change":-0.83,"regular_change_pct":-0.9497,"extended_change":0.18,"extended_change_pct":0.2079,"bid":86.75,"ask":91,"bid_size":100,"ask_size":100,"volume":1286672,"vwap":87.645277,"open":87.64,"high":90.59,"low":86.45,"close":86.57,"trade_count":23288,"last_trade_at":"2026-10-16T22:46:55.319716267Z","last_quote_at":"2026-10-16T22:47:12.158254537Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:50:13.137360911-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"URBN","fetched_at":"2026-10-16T22:51:19.544462+00:00","name":"Urban Outfitters Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL RETAIL","country":"USA","description":"Urban Outfitters, Inc. is engaged in the retail and wholesale of general consumer products. The company is headquartered in Philadelphia, Pennsylvania.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":7486700000,"ebitda":775885000,"pe_ratio":13.68,"peg_ratio":1.243,"book_value":33.32,"dividend_per_share":null,"dividend_yield":null,"eps":6.39,"revenue_ttm":6474380000,"gross_profit_ttm":2332974000,"profit_margin":0.0879,"operating_margin_ttm":0.116,"return_on_assets_ttm":0.0802,"return_on_equity_ttm":0.209,"quarterly_earnings_growth":0.759,"quarterly_revenue_growth":0.104,"analyst_target_price":89.43,"analyst_number":3,"beta":1.24,"fifty_two_week_high":90.59,"fifty_two_week_low":59.54,"fifty_day_ma":78.2,"two_hundred_day_ma":72.41,"shares_outstanding":85660000,"forward_pe":11.93,"price_to_sales":1.156,"price_to_book":2.245,"ev_to_revenue":1.067,"ev_to_ebitda":7.95},"optionObservedAt":"2026-10-16T19:55:10.038Z","bars":[{"c":80.67,"h":81.64,"l":80.57,"n":75,"o":80.66,"t":"2026-10-09T13:30:00Z","v":14190,"vw":80.661744},{"c":80.94,"h":81.1719,"l":80.2601,"n":33,"o":80.79,"t":"2026-10-09T13:35:00Z","v":14387,"vw":80.615545},{"c":81.21,"h":81.21,"l":80.905,"n":30,"o":80.905,"t":"2026-10-09T13:40:00Z","v":453,"vw":81.053058},{"c":80.815,"h":81.3999,"l":80.815,"n":50,"o":80.85,"t":"2026-10-09T13:45:00Z","v":1262,"vw":80.905887},{"c":80.785,"h":80.785,"l":80.785,"n":12,"o":80.785,"t":"2026-10-09T13:50:00Z","v":811,"vw":80.785},{"c":80.99,"h":81.215,"l":80.75,"n":151,"o":81.2,"t":"2026-10-09T14:00:00Z","v":13776,"vw":80.911142},{"c":80.955,"h":80.985,"l":80.94,"n":105,"o":80.985,"t":"2026-10-09T14:05:00Z","v":13595,"vw":80.957083},{"c":80.955,"h":80.955,"l":80.8074,"n":56,"o":80.955,"t":"2026-10-09T14:10:00Z","v":10925,"vw":80.952077},{"c":81.15,"h":81.15,"l":80.95,"n":78,"o":80.95,"t":"2026-10-09T14:15:00Z","v":2974,"vw":80.98307},{"c":81.13,"h":81.13,"l":80.92,"n":47,"o":80.965,"t":"2026-10-09T14:20:00Z","v":9828,"vw":80.968316},{"c":80.99,"h":81.14,"l":80.875,"n":197,"o":81.1395,"t":"2026-10-09T14:25:00Z","v":18455,"vw":80.959745},{"c":80.64,"h":80.84,"l":80.64,"n":112,"o":80.84,"t":"2026-10-09T14:30:00Z","v":32160,"vw":80.752043},{"c":80.675,"h":80.675,"l":80.615,"n":63,"o":80.63,"t":"2026-10-09T14:35:00Z","v":1886,"vw":80.642727},{"c":80.83,"h":81.09,"l":80.69,"n":202,"o":80.83,"t":"2026-10-09T14:40:00Z","v":9200,"vw":80.873144},{"c":80.98,"h":80.98,"l":80.815,"n":31,"o":80.815,"t":"2026-10-09T14:45:00Z","v":795,"vw":80.856985},{"c":81.25,"h":81.25,"l":80.94,"n":86,"o":80.94,"t":"2026-10-09T14:50:00Z","v":3465,"vw":81.025197},{"c":81,"h":81.19,"l":81,"n":95,"o":81.19,"t":"2026-10-09T14:55:00Z","v":7480,"vw":81.042225},{"c":81.08,"h":81.2,"l":81.02,"n":80,"o":81.02,"t":"2026-10-09T15:00:00Z","v":1509,"vw":81.077143},{"c":81.03,"h":81.08,"l":80.995,"n":120,"o":81.005,"t":"2026-10-09T15:05:00Z","v":5488,"vw":81.047672},{"c":81.31,"h":81.31,"l":81.01,"n":136,"o":81.025,"t":"2026-10-09T15:10:00Z","v":3287,"vw":81.17612},{"c":81.375,"h":81.375,"l":81.27,"n":81,"o":81.27,"t":"2026-10-09T15:15:00Z","v":1487,"vw":81.3475},{"c":81.37,"h":81.54,"l":81.21,"n":80,"o":81.21,"t":"2026-10-09T15:20:00Z","v":1410,"vw":81.418},{"c":81.605,"h":81.62,"l":81.49,"n":96,"o":81.5,"t":"2026-10-09T15:25:00Z","v":2374,"vw":81.561415},{"c":81.5,"h":81.52,"l":81.5,"n":69,"o":81.515,"t":"2026-10-09T15:30:00Z","v":2292,"vw":81.503688},{"c":81.4125,"h":81.59,"l":81.36,"n":137,"o":81.59,"t":"2026-10-09T15:35:00Z","v":11368,"vw":81.461562},{"c":81.69,"h":81.69,"l":81.45,"n":97,"o":81.45,"t":"2026-10-09T15:40:00Z","v":3220,"vw":81.51189},{"c":81.65,"h":81.65,"l":81.565,"n":88,"o":81.575,"t":"2026-10-09T15:45:00Z","v":1873,"vw":81.583731},{"c":81.62,"h":81.76,"l":81.62,"n":46,"o":81.63,"t":"2026-10-09T15:50:00Z","v":1863,"vw":81.735737},{"c":81.85,"h":81.85,"l":81.725,"n":105,"o":81.73,"t":"2026-10-09T15:55:00Z","v":2092,"vw":81.740821},{"c":81.765,"h":81.85,"l":81.765,"n":70,"o":81.85,"t":"2026-10-09T16:00:00Z","v":2666,"vw":81.820789},{"c":81.77,"h":81.84,"l":81.72,"n":55,"o":81.75,"t":"2026-10-09T16:05:00Z","v":4597,"vw":81.824725},{"c":81.7,"h":81.84,"l":81.61,"n":201,"o":81.78,"t":"2026-10-09T16:10:00Z","v":13021,"vw":81.734373},{"c":81.8,"h":81.8,"l":81.71,"n":105,"o":81.75,"t":"2026-10-09T16:15:00Z","v":6939,"vw":81.764782},{"c":81.69,"h":81.81,"l":81.69,"n":59,"o":81.79,"t":"2026-10-09T16:20:00Z","v":2446,"vw":81.786414},{"c":82.13,"h":82.13,"l":81.8,"n":207,"o":81.8,"t":"2026-10-09T16:25:00Z","v":13767,"vw":81.975347},{"c":82.235,"h":82.235,"l":82.14,"n":37,"o":82.14,"t":"2026-10-09T16:30:00Z","v":1099,"vw":82.186455},{"c":82.22,"h":82.24,"l":82.14,"n":53,"o":82.23,"t":"2026-10-09T16:35:00Z","v":2397,"vw":82.216666},{"c":82.345,"h":82.345,"l":82.22,"n":95,"o":82.23,"t":"2026-10-09T16:40:00Z","v":2138,"vw":82.266649},{"c":82.4,"h":82.43,"l":82.2501,"n":168,"o":82.43,"t":"2026-10-09T16:45:00Z","v":7036,"vw":82.343791},{"c":82.45,"h":82.45,"l":82.355,"n":80,"o":82.355,"t":"2026-10-09T16:50:00Z","v":2611,"vw":82.412292},{"c":82.435,"h":82.47,"l":82.38,"n":101,"o":82.39,"t":"2026-10-09T16:55:00Z","v":2912,"vw":82.43649},{"c":82.465,"h":82.53,"l":82.44,"n":64,"o":82.44,"t":"2026-10-09T17:00:00Z","v":2198,"vw":82.494553},{"c":82.53,"h":82.53,"l":82.465,"n":76,"o":82.465,"t":"2026-10-09T17:05:00Z","v":1445,"vw":82.479939},{"c":82.465,"h":82.53,"l":82.4,"n":209,"o":82.445,"t":"2026-10-09T17:10:00Z","v":8256,"vw":82.441573},{"c":82.42,"h":82.5,"l":82.26,"n":166,"o":82.465,"t":"2026-10-09T17:15:00Z","v":6544,"vw":82.440918},{"c":82.445,"h":82.54,"l":82.44,"n":45,"o":82.525,"t":"2026-10-09T17:20:00Z","v":1602,"vw":82.489631},{"c":82.35,"h":82.51,"l":82.35,"n":125,"o":82.51,"t":"2026-10-09T17:25:00Z","v":2928,"vw":82.442136},{"c":82.335,"h":82.52,"l":82.335,"n":159,"o":82.42,"t":"2026-10-09T17:30:00Z","v":4136,"vw":82.412714},{"c":82.31,"h":82.37,"l":82.29,"n":123,"o":82.37,"t":"2026-10-09T17:35:00Z","v":2804,"vw":82.327472},{"c":82.41,"h":82.41,"l":82.28,"n":145,"o":82.315,"t":"2026-10-09T17:40:00Z","v":3797,"vw":82.365164},{"c":82.355,"h":82.4,"l":82.355,"n":68,"o":82.4,"t":"2026-10-09T17:45:00Z","v":1850,"vw":82.371033},{"c":82.335,"h":82.335,"l":82.28,"n":76,"o":82.31,"t":"2026-10-09T17:50:00Z","v":3831,"vw":82.33101},{"c":82.4,"h":82.4,"l":82.29,"n":177,"o":82.29,"t":"2026-10-09T17:55:00Z","v":3816,"vw":82.349988},{"c":81.99,"h":82.345,"l":81.99,"n":148,"o":82.345,"t":"2026-10-09T18:00:00Z","v":3422,"vw":82.192347},{"c":81.99,"h":81.99,"l":81.895,"n":62,"o":81.895,"t":"2026-10-09T18:05:00Z","v":1209,"vw":81.929167},{"c":81.92,"h":82.01,"l":81.915,"n":183,"o":81.92,"t":"2026-10-09T18:10:00Z","v":2771,"vw":81.951058},{"c":81.91,"h":82,"l":81.91,"n":84,"o":82,"t":"2026-10-09T18:15:00Z","v":1390,"vw":81.954601},{"c":81.99,"h":82,"l":81.91,"n":139,"o":81.91,"t":"2026-10-09T18:20:00Z","v":1834,"vw":81.966667},{"c":82.075,"h":82.09,"l":82.045,"n":115,"o":82.07,"t":"2026-10-09T18:25:00Z","v":2792,"vw":82.051587},{"c":82.1,"h":82.145,"l":82.05,"n":146,"o":82.095,"t":"2026-10-09T18:30:00Z","v":3712,"vw":82.092647},{"c":82.075,"h":82.075,"l":82.05,"n":104,"o":82.05,"t":"2026-10-09T18:35:00Z","v":2166,"vw":82.063828},{"c":82.13,"h":82.23,"l":82.12,"n":168,"o":82.12,"t":"2026-10-09T18:40:00Z","v":3231,"vw":82.167828},{"c":82.23,"h":82.29,"l":82.18,"n":257,"o":82.25,"t":"2026-10-09T18:45:00Z","v":16717,"vw":82.260824},{"c":82.3,"h":82.44,"l":82.26,"n":157,"o":82.29,"t":"2026-10-09T18:50:00Z","v":3389,"vw":82.336892},{"c":82.39,"h":82.4,"l":82.335,"n":98,"o":82.335,"t":"2026-10-09T18:55:00Z","v":2525,"vw":82.372527},{"c":82.32,"h":82.32,"l":82.225,"n":124,"o":82.29,"t":"2026-10-09T19:00:00Z","v":3019,"vw":82.282713},{"c":82.39,"h":82.43,"l":82.274,"n":184,"o":82.274,"t":"2026-10-09T19:05:00Z","v":3672,"vw":82.36993},{"c":82.4,"h":82.415,"l":82.31,"n":187,"o":82.315,"t":"2026-10-09T19:10:00Z","v":4931,"vw":82.343102},{"c":82.3,"h":82.38,"l":82.3,"n":131,"o":82.315,"t":"2026-10-09T19:15:00Z","v":3723,"vw":82.352473},{"c":82.4,"h":82.455,"l":82.335,"n":208,"o":82.38,"t":"2026-10-09T19:20:00Z","v":4989,"vw":82.399115},{"c":82.34,"h":82.41,"l":82.33,"n":299,"o":82.41,"t":"2026-10-09T19:25:00Z","v":10387,"vw":82.351982},{"c":82.26,"h":82.34,"l":82.225,"n":224,"o":82.34,"t":"2026-10-09T19:30:00Z","v":5355,"vw":82.29675},{"c":82.395,"h":82.45,"l":82.28,"n":323,"o":82.33,"t":"2026-10-09T19:35:00Z","v":8500,"vw":82.349317},{"c":82.14,"h":82.435,"l":82.14,"n":311,"o":82.395,"t":"2026-10-09T19:40:00Z","v":8807,"vw":82.373267},{"c":82.18,"h":82.29,"l":82.075,"n":343,"o":82.16,"t":"2026-10-09T19:45:00Z","v":10301,"vw":82.142741},{"c":82.26,"h":82.435,"l":82.005,"n":820,"o":82.22,"t":"2026-10-09T19:50:00Z","v":36163,"vw":82.186533},{"c":82.209,"h":82.3,"l":82.11,"n":1787,"o":82.22,"t":"2026-10-09T19:55:00Z","v":86212,"vw":82.208828},{"c":82.18,"h":82.21,"l":82.13,"n":42,"o":82.21,"t":"2026-10-09T20:00:00Z","v":246295,"vw":82.179997},{"c":80.61,"h":81.85,"l":80.47,"n":783,"o":81.46,"t":"2026-10-12T13:30:00Z","v":88280,"vw":81.308309},{"c":80.37,"h":81.125,"l":80.03,"n":1360,"o":80.85,"t":"2026-10-12T13:35:00Z","v":230666,"vw":80.912047},{"c":80.98,"h":80.98,"l":80.35,"n":225,"o":80.45,"t":"2026-10-12T13:40:00Z","v":12576,"vw":80.477285},{"c":81.235,"h":81.6,"l":80.91,"n":121,"o":80.91,"t":"2026-10-12T13:45:00Z","v":6072,"vw":81.219937},{"c":81.81,"h":82.14,"l":81.225,"n":185,"o":81.235,"t":"2026-10-12T13:50:00Z","v":21527,"vw":81.366562},{"c":82,"h":82.18,"l":81.77,"n":182,"o":82.14,"t":"2026-10-12T13:55:00Z","v":12458,"vw":81.963628},{"c":82.175,"h":82.32,"l":81.8,"n":201,"o":82.03,"t":"2026-10-12T14:00:00Z","v":8062,"vw":81.979458},{"c":82.55,"h":82.55,"l":82.03,"n":246,"o":82.03,"t":"2026-10-12T14:05:00Z","v":11080,"vw":82.249374},{"c":82.84,"h":82.98,"l":82.57,"n":202,"o":82.7152,"t":"2026-10-12T14:10:00Z","v":6655,"vw":82.842567},{"c":82.525,"h":82.96,"l":82.4,"n":187,"o":82.85,"t":"2026-10-12T14:15:00Z","v":9443,"vw":82.654506},{"c":82.7,"h":82.905,"l":82.63,"n":109,"o":82.63,"t":"2026-10-12T14:20:00Z","v":4133,"vw":82.732204},{"c":82.74,"h":82.74,"l":82.635,"n":72,"o":82.66,"t":"2026-10-12T14:25:00Z","v":1188,"vw":82.674904},{"c":82.85,"h":82.85,"l":82.6775,"n":143,"o":82.685,"t":"2026-10-12T14:30:00Z","v":4352,"vw":82.736966},{"c":82.83,"h":82.975,"l":82.75,"n":155,"o":82.89,"t":"2026-10-12T14:35:00Z","v":3522,"vw":82.836638},{"c":83.01,"h":83.015,"l":82.85,"n":100,"o":82.98,"t":"2026-10-12T14:40:00Z","v":3109,"vw":82.926564},{"c":82.875,"h":83.02,"l":82.855,"n":148,"o":83.005,"t":"2026-10-12T14:45:00Z","v":5280,"vw":82.989069},{"c":83.245,"h":83.42,"l":82.9101,"n":179,"o":82.9101,"t":"2026-10-12T14:50:00Z","v":7208,"vw":83.210471},{"c":83.175,"h":83.25,"l":83.09,"n":80,"o":83.25,"t":"2026-10-12T14:55:00Z","v":1628,"vw":83.179307},{"c":83.1,"h":83.195,"l":83.06,"n":21,"o":83.195,"t":"2026-10-12T15:00:00Z","v":483,"vw":83.118333},{"c":83.28,"h":83.38,"l":83.2,"n":85,"o":83.2,"t":"2026-10-12T15:05:00Z","v":1989,"vw":83.297663},{"c":83,"h":83.235,"l":82.98,"n":149,"o":83.235,"t":"2026-10-12T15:10:00Z","v":7136,"vw":83.070749},{"c":82.8878,"h":83.18,"l":82.8878,"n":45,"o":83.11,"t":"2026-10-12T15:15:00Z","v":1081,"vw":83.042485},{"c":83.11,"h":83.11,"l":83.045,"n":110,"o":83.045,"t":"2026-10-12T15:20:00Z","v":750,"vw":83.0775},{"c":83.17,"h":83.31,"l":83.08,"n":105,"o":83.08,"t":"2026-10-12T15:25:00Z","v":6318,"vw":83.254243},{"c":83.18,"h":83.38,"l":83,"n":148,"o":83.3,"t":"2026-10-12T15:30:00Z","v":3993,"vw":83.190034},{"c":83.215,"h":83.3997,"l":82.97,"n":340,"o":83.04,"t":"2026-10-12T15:35:00Z","v":31999,"vw":83.154061},{"c":83.3,"h":83.4767,"l":83.28,"n":150,"o":83.39,"t":"2026-10-12T15:40:00Z","v":6491,"vw":83.376914},{"c":83.24,"h":83.265,"l":83.24,"n":35,"o":83.245,"t":"2026-10-12T15:45:00Z","v":837,"vw":83.25113},{"c":83.245,"h":83.32,"l":83.13,"n":74,"o":83.13,"t":"2026-10-12T15:50:00Z","v":1643,"vw":83.257983},{"c":83.3,"h":83.35,"l":83.3,"n":74,"o":83.35,"t":"2026-10-12T15:55:00Z","v":1415,"vw":83.313716},{"c":83.325,"h":83.325,"l":83.325,"n":24,"o":83.325,"t":"2026-10-12T16:00:00Z","v":282,"vw":83.325},{"c":83.4,"h":83.53,"l":83.34,"n":79,"o":83.34,"t":"2026-10-12T16:05:00Z","v":2586,"vw":83.459672},{"c":83.59,"h":83.65,"l":83.59,"n":75,"o":83.64,"t":"2026-10-12T16:10:00Z","v":2002,"vw":83.620654},{"c":83.605,"h":83.6775,"l":83.41,"n":98,"o":83.41,"t":"2026-10-12T16:15:00Z","v":3284,"vw":83.569481},{"c":83.45,"h":83.77,"l":83.44,"n":105,"o":83.44,"t":"2026-10-12T16:20:00Z","v":6481,"vw":83.626273},{"c":83.44,"h":83.5,"l":83.44,"n":88,"o":83.44,"t":"2026-10-12T16:25:00Z","v":2524,"vw":83.476189},{"c":83.28,"h":83.525,"l":83.28,"n":75,"o":83.525,"t":"2026-10-12T16:30:00Z","v":1479,"vw":83.445173},{"c":83.285,"h":83.54,"l":83.17,"n":190,"o":83.42,"t":"2026-10-12T16:35:00Z","v":20214,"vw":83.392643},{"c":83.3,"h":83.3,"l":83.295,"n":66,"o":83.295,"t":"2026-10-12T16:40:00Z","v":1700,"vw":83.296217},{"c":83.46,"h":83.59,"l":83.395,"n":136,"o":83.395,"t":"2026-10-12T16:45:00Z","v":3697,"vw":83.48315},{"c":83.45,"h":83.52,"l":83.355,"n":99,"o":83.5,"t":"2026-10-12T16:50:00Z","v":2590,"vw":83.456678},{"c":83.465,"h":83.48,"l":83.415,"n":72,"o":83.415,"t":"2026-10-12T16:55:00Z","v":3219,"vw":83.461868},{"c":83.2,"h":83.47,"l":83.13,"n":281,"o":83.465,"t":"2026-10-12T17:00:00Z","v":35500,"vw":83.323321},{"c":83.15,"h":83.1875,"l":83.15,"n":51,"o":83.175,"t":"2026-10-12T17:05:00Z","v":2194,"vw":83.174438},{"c":82.99,"h":83.25,"l":82.99,"n":171,"o":83.14,"t":"2026-10-12T17:10:00Z","v":5821,"vw":83.137166},{"c":83.2,"h":83.2,"l":83.09,"n":98,"o":83.09,"t":"2026-10-12T17:15:00Z","v":2111,"vw":83.147083},{"c":83.245,"h":83.33,"l":83.205,"n":150,"o":83.23,"t":"2026-10-12T17:20:00Z","v":4274,"vw":83.254532},{"c":83.205,"h":83.32,"l":83.08,"n":67,"o":83.15,"t":"2026-10-12T17:25:00Z","v":1730,"vw":83.181329},{"c":83,"h":83.1,"l":82.985,"n":99,"o":83.08,"t":"2026-10-12T17:30:00Z","v":1815,"vw":83.050714},{"c":83.18,"h":83.2,"l":83.05,"n":93,"o":83.12,"t":"2026-10-12T17:35:00Z","v":2217,"vw":83.141944},{"c":83.17,"h":83.17,"l":83.17,"n":12,"o":83.17,"t":"2026-10-12T17:40:00Z","v":273,"vw":83.17},{"c":83.15,"h":83.155,"l":83.03,"n":80,"o":83.145,"t":"2026-10-12T17:45:00Z","v":2336,"vw":83.142737},{"c":83.12,"h":83.26,"l":83.05,"n":160,"o":83.07,"t":"2026-10-12T17:50:00Z","v":6048,"vw":83.141011},{"c":83.21,"h":83.215,"l":83.135,"n":103,"o":83.19,"t":"2026-10-12T17:55:00Z","v":2866,"vw":83.186063},{"c":82.77,"h":83.11,"l":82.77,"n":150,"o":83.05,"t":"2026-10-12T18:00:00Z","v":5611,"vw":82.981392},{"c":82.77,"h":82.77,"l":82.755,"n":121,"o":82.755,"t":"2026-10-12T18:05:00Z","v":2604,"vw":82.761446},{"c":82.725,"h":82.86,"l":82.67,"n":130,"o":82.76,"t":"2026-10-12T18:10:00Z","v":4524,"vw":82.772255},{"c":82.73,"h":82.77,"l":82.69,"n":114,"o":82.725,"t":"2026-10-12T18:15:00Z","v":3519,"vw":82.738222},{"c":82.77,"h":82.825,"l":82.735,"n":145,"o":82.735,"t":"2026-10-12T18:20:00Z","v":4012,"vw":82.778058},{"c":82.73,"h":82.77,"l":82.65,"n":134,"o":82.765,"t":"2026-10-12T18:25:00Z","v":4442,"vw":82.675445},{"c":82.63,"h":82.715,"l":82.61,"n":139,"o":82.685,"t":"2026-10-12T18:30:00Z","v":4191,"vw":82.659858},{"c":82.675,"h":82.72,"l":82.635,"n":88,"o":82.685,"t":"2026-10-12T18:35:00Z","v":1857,"vw":82.689167},{"c":82.7075,"h":82.76,"l":82.67,"n":134,"o":82.7,"t":"2026-10-12T18:40:00Z","v":4256,"vw":82.697752},{"c":82.78,"h":82.83,"l":82.735,"n":151,"o":82.79,"t":"2026-10-12T18:45:00Z","v":4211,"vw":82.780572},{"c":82.93,"h":82.96,"l":82.81,"n":208,"o":82.81,"t":"2026-10-12T18:50:00Z","v":7247,"vw":82.888398},{"c":82.95,"h":83,"l":82.865,"n":199,"o":82.93,"t":"2026-10-12T18:55:00Z","v":6062,"vw":82.94505},{"c":82.89,"h":82.95,"l":82.81,"n":115,"o":82.95,"t":"2026-10-12T19:00:00Z","v":2251,"vw":82.86778},{"c":82.905,"h":83,"l":82.865,"n":256,"o":82.905,"t":"2026-10-12T19:05:00Z","v":5795,"vw":82.929178},{"c":82.795,"h":82.82,"l":82.77,"n":150,"o":82.81,"t":"2026-10-12T19:10:00Z","v":5464,"vw":82.798377},{"c":82.775,"h":82.81,"l":82.72,"n":129,"o":82.755,"t":"2026-10-12T19:15:00Z","v":3437,"vw":82.760328},{"c":82.65,"h":82.84,"l":82.605,"n":439,"o":82.73,"t":"2026-10-12T19:20:00Z","v":17242,"vw":82.726217},{"c":82.685,"h":82.755,"l":82.6,"n":213,"o":82.69,"t":"2026-10-12T19:25:00Z","v":5732,"vw":82.693093},{"c":83.15,"h":83.15,"l":82.68,"n":428,"o":82.68,"t":"2026-10-12T19:30:00Z","v":18939,"vw":82.926038},{"c":83.225,"h":83.35,"l":83.195,"n":263,"o":83.23,"t":"2026-10-12T19:35:00Z","v":11574,"vw":83.291851},{"c":83.25,"h":83.28,"l":83.2,"n":211,"o":83.255,"t":"2026-10-12T19:40:00Z","v":7540,"vw":83.240042},{"c":83.1,"h":83.25,"l":83.04,"n":368,"o":83.23,"t":"2026-10-12T19:45:00Z","v":13513,"vw":83.148104},{"c":83.1,"h":83.23,"l":83.03,"n":616,"o":83.16,"t":"2026-10-12T19:50:00Z","v":24875,"vw":83.144948},{"c":82.725,"h":83.24,"l":82.675,"n":2625,"o":83.02,"t":"2026-10-12T19:55:00Z","v":180134,"vw":83.009904},{"c":82.69,"h":82.69,"l":82.69,"n":37,"o":82.69,"t":"2026-10-12T20:00:00Z","v":122298,"vw":82.69},{"c":83.64,"h":83.64,"l":83.64,"n":8,"o":83.64,"t":"2026-10-13T13:25:00Z","v":404,"vw":83.64},{"c":84.5,"h":84.5,"l":83.245,"n":214,"o":83.83,"t":"2026-10-13T13:30:00Z","v":23001,"vw":83.734887},{"c":84.16,"h":84.23,"l":84.16,"n":41,"o":84.165,"t":"2026-10-13T13:35:00Z","v":1543,"vw":84.171216},{"c":84.05,"h":84.05,"l":83.91,"n":43,"o":83.975,"t":"2026-10-13T13:40:00Z","v":2314,"vw":83.990644},{"c":83.59,"h":83.605,"l":83.4,"n":75,"o":83.605,"t":"2026-10-13T13:45:00Z","v":8113,"vw":83.512179},{"c":83.32,"h":83.6,"l":83.32,"n":59,"o":83.6,"t":"2026-10-13T13:50:00Z","v":2241,"vw":83.457657},{"c":83.26,"h":83.415,"l":83.26,"n":71,"o":83.33,"t":"2026-10-13T13:55:00Z","v":2388,"vw":83.3155},{"c":83.06,"h":83.28,"l":83.06,"n":46,"o":83.28,"t":"2026-10-13T14:00:00Z","v":2013,"vw":83.167872},{"c":83.06,"h":83.32,"l":83.06,"n":49,"o":83.32,"t":"2026-10-13T14:05:00Z","v":711,"vw":83.159063},{"c":83.17,"h":83.35,"l":83.17,"n":166,"o":83.24,"t":"2026-10-13T14:10:00Z","v":6721,"vw":83.251464},{"c":83.87,"h":83.87,"l":83.095,"n":221,"o":83.15,"t":"2026-10-13T14:15:00Z","v":15017,"vw":83.230406},{"c":83.625,"h":83.645,"l":83.61,"n":44,"o":83.645,"t":"2026-10-13T14:20:00Z","v":1002,"vw":83.635074},{"c":83.585,"h":83.625,"l":83.45,"n":48,"o":83.625,"t":"2026-10-13T14:25:00Z","v":1133,"vw":83.561429},{"c":83.62,"h":83.64,"l":83.44,"n":136,"o":83.49,"t":"2026-10-13T14:30:00Z","v":4650,"vw":83.541345},{"c":83.845,"h":83.99,"l":83.65,"n":146,"o":83.65,"t":"2026-10-13T14:35:00Z","v":3895,"vw":83.785409},{"c":83.95,"h":83.95,"l":83.83,"n":53,"o":83.83,"t":"2026-10-13T14:40:00Z","v":1199,"vw":83.849355},{"c":83.78,"h":83.82,"l":83.78,"n":86,"o":83.82,"t":"2026-10-13T14:45:00Z","v":1809,"vw":83.812073},{"c":83.99,"h":83.99,"l":83.73,"n":150,"o":83.8325,"t":"2026-10-13T14:50:00Z","v":4895,"vw":83.787339},{"c":84.1,"h":84.15,"l":84.03,"n":115,"o":84.03,"t":"2026-10-13T14:55:00Z","v":2881,"vw":84.089474},{"c":84.03,"h":84.1,"l":84.01,"n":89,"o":84.1,"t":"2026-10-13T15:00:00Z","v":2431,"vw":84.05606},{"c":83.91,"h":84.08,"l":83.91,"n":102,"o":84.08,"t":"2026-10-13T15:05:00Z","v":3062,"vw":83.987917},{"c":83.975,"h":84.05,"l":83.905,"n":206,"o":83.91,"t":"2026-10-13T15:10:00Z","v":9124,"vw":83.973951},{"c":84.085,"h":84.16,"l":83.975,"n":148,"o":83.975,"t":"2026-10-13T15:15:00Z","v":4132,"vw":84.078979},{"c":84.4,"h":84.4,"l":84.0163,"n":201,"o":84.17,"t":"2026-10-13T15:20:00Z","v":13348,"vw":84.203129},{"c":84.33,"h":84.4,"l":84.315,"n":65,"o":84.315,"t":"2026-10-13T15:25:00Z","v":1373,"vw":84.373571},{"c":84.16,"h":84.45,"l":84.16,"n":188,"o":84.325,"t":"2026-10-13T15:30:00Z","v":6455,"vw":84.283316},{"c":84.18,"h":84.25,"l":84.18,"n":92,"o":84.25,"t":"2026-10-13T15:35:00Z","v":1487,"vw":84.239362},{"c":84.26,"h":84.335,"l":84.25,"n":119,"o":84.25,"t":"2026-10-13T15:40:00Z","v":2278,"vw":84.312807},{"c":84.3,"h":84.31,"l":84.23,"n":130,"o":84.23,"t":"2026-10-13T15:45:00Z","v":4120,"vw":84.288336},{"c":84.31,"h":84.49,"l":84.31,"n":149,"o":84.37,"t":"2026-10-13T15:50:00Z","v":3705,"vw":84.4046},{"c":84.33,"h":84.33,"l":84.18,"n":113,"o":84.315,"t":"2026-10-13T15:55:00Z","v":3050,"vw":84.278667},{"c":84.28,"h":84.4102,"l":84.28,"n":160,"o":84.3,"t":"2026-10-13T16:00:00Z","v":2968,"vw":84.36117},{"c":84.3,"h":84.33,"l":84.29,"n":53,"o":84.315,"t":"2026-10-13T16:05:00Z","v":1185,"vw":84.305915},{"c":84.24,"h":84.34,"l":84.22,"n":64,"o":84.3,"t":"2026-10-13T16:10:00Z","v":1686,"vw":84.273636},{"c":84.38,"h":84.41,"l":84.24,"n":76,"o":84.24,"t":"2026-10-13T16:15:00Z","v":1963,"vw":84.317},{"c":84.39,"h":84.49,"l":84.355,"n":118,"o":84.435,"t":"2026-10-13T16:20:00Z","v":6430,"vw":84.45264},{"c":84.43,"h":84.445,"l":84.34,"n":71,"o":84.445,"t":"2026-10-13T16:25:00Z","v":2017,"vw":84.3695},{"c":84.35,"h":84.37,"l":84.27,"n":138,"o":84.35,"t":"2026-10-13T16:30:00Z","v":4787,"vw":84.333551},{"c":84.275,"h":84.375,"l":84.275,"n":68,"o":84.3582,"t":"2026-10-13T16:35:00Z","v":2060,"vw":84.331392},{"c":84.005,"h":84.225,"l":84.005,"n":127,"o":84.155,"t":"2026-10-13T16:40:00Z","v":3653,"vw":84.132744},{"c":84.05,"h":84.12,"l":83.78,"n":221,"o":84,"t":"2026-10-13T16:45:00Z","v":10143,"vw":84.008539},{"c":84.07,"h":84.14,"l":84.03,"n":66,"o":84.03,"t":"2026-10-13T16:50:00Z","v":2005,"vw":84.086168},{"c":84.28,"h":84.3,"l":84.06,"n":249,"o":84.07,"t":"2026-10-13T16:55:00Z","v":8319,"vw":84.221528},{"c":84.17,"h":84.19,"l":84.17,"n":49,"o":84.18,"t":"2026-10-13T17:00:00Z","v":1402,"vw":84.182857},{"c":84.38,"h":84.38,"l":84.22,"n":53,"o":84.22,"t":"2026-10-13T17:05:00Z","v":1565,"vw":84.268},{"c":84.42,"h":84.445,"l":84.29,"n":106,"o":84.36,"t":"2026-10-13T17:10:00Z","v":3358,"vw":84.390902},{"c":84.38,"h":84.44,"l":84.315,"n":42,"o":84.315,"t":"2026-10-13T17:15:00Z","v":1208,"vw":84.368033},{"c":84.39,"h":84.43,"l":84.36,"n":111,"o":84.38,"t":"2026-10-13T17:20:00Z","v":3242,"vw":84.391635},{"c":84.465,"h":84.475,"l":84.345,"n":205,"o":84.39,"t":"2026-10-13T17:25:00Z","v":6734,"vw":84.420197},{"c":84.685,"h":84.74,"l":84.52,"n":213,"o":84.52,"t":"2026-10-13T17:30:00Z","v":9087,"vw":84.64938},{"c":84.55,"h":84.69,"l":84.49,"n":113,"o":84.69,"t":"2026-10-13T17:35:00Z","v":2834,"vw":84.556005},{"c":84.645,"h":84.695,"l":84.5275,"n":127,"o":84.5275,"t":"2026-10-13T17:40:00Z","v":2601,"vw":84.640124},{"c":84.61,"h":84.73,"l":84.55,"n":175,"o":84.73,"t":"2026-10-13T17:45:00Z","v":3925,"vw":84.630493},{"c":84.645,"h":84.7,"l":84.578,"n":64,"o":84.69,"t":"2026-10-13T17:50:00Z","v":3094,"vw":84.640572},{"c":84.795,"h":84.835,"l":84.67,"n":250,"o":84.67,"t":"2026-10-13T17:55:00Z","v":7609,"vw":84.727334},{"c":85,"h":85,"l":84.8,"n":129,"o":84.8,"t":"2026-10-13T18:00:00Z","v":3311,"vw":84.931825},{"c":85.32,"h":85.41,"l":84.925,"n":556,"o":84.99,"t":"2026-10-13T18:05:00Z","v":37620,"vw":85.192765},{"c":85.39,"h":85.4826,"l":85.27,"n":393,"o":85.32,"t":"2026-10-13T18:10:00Z","v":18792,"vw":85.375907},{"c":85.34,"h":85.4,"l":85.23,"n":187,"o":85.32,"t":"2026-10-13T18:15:00Z","v":6853,"vw":85.319228},{"c":85.48,"h":85.525,"l":85.34,"n":172,"o":85.34,"t":"2026-10-13T18:20:00Z","v":3746,"vw":85.443498},{"c":85.555,"h":85.555,"l":85.45,"n":133,"o":85.505,"t":"2026-10-13T18:25:00Z","v":4026,"vw":85.502848},{"c":85.505,"h":85.555,"l":85.5,"n":111,"o":85.555,"t":"2026-10-13T18:30:00Z","v":2705,"vw":85.53389},{"c":85.32,"h":85.505,"l":85.24,"n":173,"o":85.505,"t":"2026-10-13T18:35:00Z","v":5941,"vw":85.411583},{"c":85.58,"h":85.58,"l":85.34,"n":189,"o":85.34,"t":"2026-10-13T18:40:00Z","v":5501,"vw":85.442963},{"c":85.57,"h":85.655,"l":85.55,"n":227,"o":85.575,"t":"2026-10-13T18:45:00Z","v":11227,"vw":85.599976},{"c":85.255,"h":85.52,"l":85.2225,"n":222,"o":85.515,"t":"2026-10-13T18:50:00Z","v":11614,"vw":85.441906},{"c":85.63,"h":85.63,"l":85.245,"n":231,"o":85.245,"t":"2026-10-13T18:55:00Z","v":9251,"vw":85.463442},{"c":85.555,"h":85.6525,"l":85.45,"n":192,"o":85.64,"t":"2026-10-13T19:00:00Z","v":10997,"vw":85.549409},{"c":85.52,"h":85.56,"l":85.42,"n":161,"o":85.55,"t":"2026-10-13T19:05:00Z","v":4733,"vw":85.505985},{"c":85.46,"h":85.575,"l":85.45,"n":189,"o":85.46,"t":"2026-10-13T19:10:00Z","v":7496,"vw":85.522808},{"c":85.5,"h":85.625,"l":85.47,"n":240,"o":85.49,"t":"2026-10-13T19:15:00Z","v":186311,"vw":85.557811},{"c":84.8,"h":85.5852,"l":84.8,"n":316,"o":85.525,"t":"2026-10-13T19:20:00Z","v":17199,"vw":85.30734},{"c":84.67,"h":84.9799,"l":84.59,"n":352,"o":84.97,"t":"2026-10-13T19:25:00Z","v":16646,"vw":84.777892},{"c":84.685,"h":84.77,"l":84.56,"n":381,"o":84.67,"t":"2026-10-13T19:30:00Z","v":16914,"vw":84.679482},{"c":84.9275,"h":84.97,"l":84.63,"n":411,"o":84.685,"t":"2026-10-13T19:35:00Z","v":17772,"vw":84.807892},{"c":85.125,"h":85.125,"l":84.89,"n":429,"o":84.935,"t":"2026-10-13T19:40:00Z","v":16408,"vw":84.982078},{"c":85.09,"h":85.13,"l":85,"n":346,"o":85.03,"t":"2026-10-13T19:45:00Z","v":15777,"vw":85.072449},{"c":84.7,"h":85.19,"l":84.645,"n":790,"o":85.14,"t":"2026-10-13T19:50:00Z","v":39912,"vw":84.874033},{"c":84.87,"h":85.02,"l":84.6475,"n":1804,"o":84.74,"t":"2026-10-13T19:55:00Z","v":112946,"vw":84.850523},{"c":84.85,"h":84.85,"l":84.85,"n":56,"o":84.85,"t":"2026-10-13T20:00:00Z","v":231536,"vw":84.85},{"c":85.8,"h":85.8,"l":85.8,"n":1,"o":85.8,"t":"2026-10-13T22:10:00Z","v":200,"vw":85.8},{"c":84.83,"h":84.83,"l":84.83,"n":6,"o":84.83,"t":"2026-10-14T12:30:00Z","v":173,"vw":84.83},{"c":83.9075,"h":83.9075,"l":83.421,"n":42,"o":83.67,"t":"2026-10-14T13:30:00Z","v":10376,"vw":83.674973},{"c":84.255,"h":84.5,"l":84.25,"n":55,"o":84.34,"t":"2026-10-14T13:35:00Z","v":2162,"vw":84.332596},{"c":83.75,"h":84.235,"l":83.75,"n":70,"o":84.235,"t":"2026-10-14T13:40:00Z","v":2988,"vw":83.979522},{"c":83.69,"h":83.93,"l":83.54,"n":131,"o":83.93,"t":"2026-10-14T13:45:00Z","v":8563,"vw":83.670961},{"c":83.92,"h":83.92,"l":83.65,"n":108,"o":83.65,"t":"2026-10-14T13:50:00Z","v":3704,"vw":83.836988},{"c":83.955,"h":84.2299,"l":83.9,"n":184,"o":83.93,"t":"2026-10-14T13:55:00Z","v":8634,"vw":83.982786},{"c":83.55,"h":84.0263,"l":83.55,"n":135,"o":83.95,"t":"2026-10-14T14:00:00Z","v":5443,"vw":83.74861},{"c":83.98,"h":84.06,"l":83.455,"n":148,"o":83.48,"t":"2026-10-14T14:05:00Z","v":5206,"vw":83.719416},{"c":84.045,"h":84.2499,"l":83.97,"n":205,"o":84.005,"t":"2026-10-14T14:10:00Z","v":12401,"vw":84.063703},{"c":84.135,"h":84.27,"l":84.05,"n":296,"o":84.05,"t":"2026-10-14T14:15:00Z","v":12423,"vw":84.152395},{"c":84.465,"h":84.59,"l":84.04,"n":299,"o":84.135,"t":"2026-10-14T14:20:00Z","v":21221,"vw":84.21925},{"c":84.4499,"h":84.5,"l":84.4499,"n":87,"o":84.5,"t":"2026-10-14T14:25:00Z","v":2958,"vw":84.482074},{"c":84.72,"h":84.8,"l":84.455,"n":162,"o":84.455,"t":"2026-10-14T14:30:00Z","v":6598,"vw":84.668927},{"c":84.745,"h":84.75,"l":84.57,"n":128,"o":84.7,"t":"2026-10-14T14:35:00Z","v":3551,"vw":84.649789},{"c":85.005,"h":85.1,"l":84.82,"n":171,"o":84.82,"t":"2026-10-14T14:40:00Z","v":12886,"vw":84.99427},{"c":85,"h":85.005,"l":84.8,"n":198,"o":85.005,"t":"2026-10-14T14:45:00Z","v":7989,"vw":84.876345},{"c":84.905,"h":85,"l":84.9,"n":118,"o":84.935,"t":"2026-10-14T14:50:00Z","v":3390,"vw":84.936667},{"c":85.01,"h":85.09,"l":84.9,"n":183,"o":84.97,"t":"2026-10-14T14:55:00Z","v":5885,"vw":84.950973},{"c":84.985,"h":85.01,"l":84.9,"n":121,"o":85.01,"t":"2026-10-14T15:00:00Z","v":4478,"vw":84.939813},{"c":85.16,"h":85.175,"l":84.94,"n":210,"o":84.995,"t":"2026-10-14T15:05:00Z","v":7982,"vw":85.080893},{"c":85.08,"h":85.17,"l":84.95,"n":385,"o":85.12,"t":"2026-10-14T15:10:00Z","v":23550,"vw":85.063108},{"c":85.185,"h":85.23,"l":84.94,"n":246,"o":85.01,"t":"2026-10-14T15:15:00Z","v":9560,"vw":85.123859},{"c":85.27,"h":85.275,"l":85.12,"n":119,"o":85.19,"t":"2026-10-14T15:20:00Z","v":4161,"vw":85.172706},{"c":85.145,"h":85.27,"l":85.09,"n":194,"o":85.27,"t":"2026-10-14T15:25:00Z","v":6350,"vw":85.187507},{"c":84.99,"h":85.13,"l":84.94,"n":163,"o":85.12,"t":"2026-10-14T15:30:00Z","v":6523,"vw":85.029743},{"c":84.9235,"h":84.98,"l":84.84,"n":83,"o":84.98,"t":"2026-10-14T15:35:00Z","v":2687,"vw":84.892077},{"c":84.98,"h":84.98,"l":84.92,"n":84,"o":84.92,"t":"2026-10-14T15:40:00Z","v":1673,"vw":84.956875},{"c":85.035,"h":85.035,"l":84.9,"n":210,"o":85,"t":"2026-10-14T15:45:00Z","v":7311,"vw":84.985858},{"c":85,"h":85,"l":84.91,"n":94,"o":84.95,"t":"2026-10-14T15:50:00Z","v":3767,"vw":84.943251},{"c":84.915,"h":84.93,"l":84.84,"n":129,"o":84.93,"t":"2026-10-14T15:55:00Z","v":3502,"vw":84.884964},{"c":85.03,"h":85.03,"l":84.89,"n":104,"o":84.945,"t":"2026-10-14T16:00:00Z","v":2935,"vw":84.958333},{"c":84.94,"h":85.03,"l":84.92,"n":134,"o":85.03,"t":"2026-10-14T16:05:00Z","v":3558,"vw":84.964722},{"c":84.91,"h":84.94,"l":84.86,"n":126,"o":84.94,"t":"2026-10-14T16:10:00Z","v":4184,"vw":84.886154},{"c":85.07,"h":85.24,"l":84.92,"n":258,"o":85,"t":"2026-10-14T16:15:00Z","v":28581,"vw":85.118057},{"c":85.155,"h":85.21,"l":85.06,"n":159,"o":85.06,"t":"2026-10-14T16:20:00Z","v":4928,"vw":85.127072},{"c":85.285,"h":85.35,"l":85.23,"n":118,"o":85.24,"t":"2026-10-14T16:25:00Z","v":3807,"vw":85.285674},{"c":85.38,"h":85.38,"l":85.3,"n":209,"o":85.35,"t":"2026-10-14T16:30:00Z","v":7788,"vw":85.339919},{"c":85.45,"h":85.45,"l":85.3525,"n":93,"o":85.355,"t":"2026-10-14T16:35:00Z","v":2767,"vw":85.36625},{"c":85.27,"h":85.49,"l":85.23,"n":321,"o":85.44,"t":"2026-10-14T16:40:00Z","v":18696,"vw":85.415213},{"c":85.26,"h":85.26,"l":85.25,"n":29,"o":85.25,"t":"2026-10-14T16:45:00Z","v":688,"vw":85.255},{"c":85.31,"h":85.34,"l":85.26,"n":201,"o":85.29,"t":"2026-10-14T16:50:00Z","v":8256,"vw":85.289223},{"c":85.2,"h":85.27,"l":85.15,"n":171,"o":85.27,"t":"2026-10-14T16:55:00Z","v":6151,"vw":85.205043},{"c":85.15,"h":85.2,"l":85.11,"n":139,"o":85.2,"t":"2026-10-14T17:00:00Z","v":4891,"vw":85.157033},{"c":85,"h":85.17,"l":84.94,"n":235,"o":85.13,"t":"2026-10-14T17:05:00Z","v":8706,"vw":85.045006},{"c":84.81,"h":84.98,"l":84.78,"n":79,"o":84.97,"t":"2026-10-14T17:10:00Z","v":2778,"vw":84.873824},{"c":84.84,"h":84.9,"l":84.78,"n":156,"o":84.805,"t":"2026-10-14T17:15:00Z","v":4587,"vw":84.82445},{"c":84.61,"h":84.86,"l":84.58,"n":249,"o":84.84,"t":"2026-10-14T17:20:00Z","v":10919,"vw":84.743803},{"c":84.71,"h":84.81,"l":84.615,"n":187,"o":84.615,"t":"2026-10-14T17:25:00Z","v":9213,"vw":84.715247},{"c":84.63,"h":84.655,"l":84.63,"n":41,"o":84.655,"t":"2026-10-14T17:30:00Z","v":1591,"vw":84.64},{"c":84.67,"h":84.71,"l":84.625,"n":166,"o":84.64,"t":"2026-10-14T17:35:00Z","v":5025,"vw":84.673037},{"c":84.61,"h":84.655,"l":84.52,"n":193,"o":84.63,"t":"2026-10-14T17:40:00Z","v":5851,"vw":84.585165},{"c":84.58,"h":84.65,"l":84.58,"n":116,"o":84.64,"t":"2026-10-14T17:45:00Z","v":3016,"vw":84.615714},{"c":84.46,"h":84.52,"l":84.41,"n":121,"o":84.52,"t":"2026-10-14T17:50:00Z","v":2753,"vw":84.446786},{"c":84.55,"h":84.55,"l":84.46,"n":227,"o":84.5,"t":"2026-10-14T17:55:00Z","v":6139,"vw":84.493706},{"c":84.635,"h":84.64,"l":84.53,"n":191,"o":84.53,"t":"2026-10-14T18:00:00Z","v":5720,"vw":84.619381},{"c":84.51,"h":84.72,"l":84.51,"n":210,"o":84.62,"t":"2026-10-14T18:05:00Z","v":6298,"vw":84.61564},{"c":84.68,"h":84.71,"l":84.47,"n":351,"o":84.55,"t":"2026-10-14T18:10:00Z","v":31565,"vw":84.627084},{"c":84.805,"h":84.895,"l":84.7,"n":250,"o":84.79,"t":"2026-10-14T18:15:00Z","v":13402,"vw":84.837191},{"c":84.575,"h":84.84,"l":84.535,"n":289,"o":84.805,"t":"2026-10-14T18:20:00Z","v":12334,"vw":84.734282},{"c":84.86,"h":84.86,"l":84.55,"n":212,"o":84.55,"t":"2026-10-14T18:25:00Z","v":32268,"vw":84.721844},{"c":84.81,"h":84.91,"l":84.79,"n":157,"o":84.85,"t":"2026-10-14T18:30:00Z","v":7194,"vw":84.875448},{"c":84.84,"h":84.88,"l":84.74,"n":175,"o":84.785,"t":"2026-10-14T18:35:00Z","v":6651,"vw":84.786073},{"c":84.76,"h":84.87,"l":84.76,"n":143,"o":84.795,"t":"2026-10-14T18:40:00Z","v":5714,"vw":84.793995},{"c":84.785,"h":84.8,"l":84.7,"n":229,"o":84.75,"t":"2026-10-14T18:45:00Z","v":16157,"vw":84.766562},{"c":84.8,"h":84.84,"l":84.75,"n":197,"o":84.78,"t":"2026-10-14T18:50:00Z","v":7907,"vw":84.810948},{"c":84.68,"h":84.8,"l":84.6575,"n":353,"o":84.79,"t":"2026-10-14T18:55:00Z","v":17069,"vw":84.725952},{"c":84.67,"h":84.77,"l":84.65,"n":155,"o":84.77,"t":"2026-10-14T19:00:00Z","v":6394,"vw":84.691471},{"c":84.61,"h":84.67,"l":84.58,"n":331,"o":84.67,"t":"2026-10-14T19:05:00Z","v":20560,"vw":84.613156},{"c":84.545,"h":84.72,"l":84.54,"n":291,"o":84.63,"t":"2026-10-14T19:10:00Z","v":9787,"vw":84.619797},{"c":84.46,"h":84.6507,"l":84.4,"n":318,"o":84.545,"t":"2026-10-14T19:15:00Z","v":12809,"vw":84.514249},{"c":84.305,"h":84.535,"l":84.305,"n":202,"o":84.47,"t":"2026-10-14T19:20:00Z","v":6305,"vw":84.40677},{"c":84.505,"h":84.52,"l":84.25,"n":344,"o":84.28,"t":"2026-10-14T19:25:00Z","v":12765,"vw":84.375809},{"c":84.95,"h":84.95,"l":84.505,"n":740,"o":84.51,"t":"2026-10-14T19:30:00Z","v":67325,"vw":84.756541},{"c":84.84,"h":84.98,"l":84.66,"n":365,"o":84.97,"t":"2026-10-14T19:35:00Z","v":21757,"vw":84.863648},{"c":84.79,"h":85.005,"l":84.79,"n":608,"o":84.81,"t":"2026-10-14T19:40:00Z","v":32650,"vw":84.892178},{"c":84.88,"h":84.88,"l":84.665,"n":564,"o":84.79,"t":"2026-10-14T19:45:00Z","v":50945,"vw":84.749495},{"c":84.56,"h":84.965,"l":84.48,"n":1131,"o":84.83,"t":"2026-10-14T19:50:00Z","v":88293,"vw":84.822978},{"c":84.69,"h":84.78,"l":84.29,"n":3207,"o":84.33,"t":"2026-10-14T19:55:00Z","v":289140,"vw":84.612722},{"c":84.68,"h":84.68,"l":84.68,"n":47,"o":84.68,"t":"2026-10-14T20:00:00Z","v":194385,"vw":84.68},{"c":86.1,"h":86.1,"l":86.1,"n":16,"o":86.1,"t":"2026-10-15T13:25:00Z","v":446,"vw":86.1},{"c":86.98,"h":87.24,"l":85.39,"n":296,"o":85.635,"t":"2026-10-15T13:30:00Z","v":29731,"vw":86.214022},{"c":86.97,"h":87.12,"l":86.69,"n":157,"o":86.69,"t":"2026-10-15T13:35:00Z","v":9058,"vw":87.005394},{"c":86.58,"h":87.08,"l":86.49,"n":170,"o":86.975,"t":"2026-10-15T13:40:00Z","v":5805,"vw":86.806181},{"c":86.97,"h":87.245,"l":86.51,"n":249,"o":86.52,"t":"2026-10-15T13:45:00Z","v":9271,"vw":86.950038},{"c":86.69,"h":87.21,"l":86.69,"n":218,"o":87.055,"t":"2026-10-15T13:50:00Z","v":13239,"vw":87.058894},{"c":87.15,"h":87.31,"l":86.68,"n":260,"o":86.68,"t":"2026-10-15T13:55:00Z","v":12236,"vw":86.970435},{"c":87.245,"h":87.38,"l":87.13,"n":355,"o":87.13,"t":"2026-10-15T14:00:00Z","v":10842,"vw":87.258965},{"c":87.39,"h":87.6599,"l":87.2525,"n":459,"o":87.2525,"t":"2026-10-15T14:05:00Z","v":20430,"vw":87.481675},{"c":87.27,"h":87.425,"l":87.1,"n":395,"o":87.36,"t":"2026-10-15T14:10:00Z","v":42601,"vw":87.284553},{"c":87.315,"h":87.54,"l":87.18,"n":336,"o":87.28,"t":"2026-10-15T14:15:00Z","v":18937,"vw":87.418205},{"c":87.67,"h":87.67,"l":87.14,"n":252,"o":87.14,"t":"2026-10-15T14:20:00Z","v":9606,"vw":87.402804},{"c":86.92,"h":87.6,"l":86.92,"n":282,"o":87.6,"t":"2026-10-15T14:25:00Z","v":18857,"vw":87.485733},{"c":86.88,"h":87.1599,"l":86.86,"n":193,"o":87.035,"t":"2026-10-15T14:30:00Z","v":8327,"vw":87.017398},{"c":86.59,"h":86.97,"l":86.53,"n":238,"o":86.925,"t":"2026-10-15T14:35:00Z","v":12875,"vw":86.74643},{"c":86.66,"h":86.8986,"l":86.54,"n":239,"o":86.67,"t":"2026-10-15T14:40:00Z","v":8886,"vw":86.736242},{"c":86.75,"h":86.795,"l":86.2,"n":358,"o":86.56,"t":"2026-10-15T14:45:00Z","v":20473,"vw":86.543059},{"c":86.8,"h":86.84,"l":86.69,"n":366,"o":86.79,"t":"2026-10-15T14:50:00Z","v":26912,"vw":86.775478},{"c":86.79,"h":86.98,"l":86.78,"n":159,"o":86.84,"t":"2026-10-15T14:55:00Z","v":4550,"vw":86.886701},{"c":87.37,"h":87.43,"l":86.875,"n":427,"o":86.875,"t":"2026-10-15T15:00:00Z","v":45348,"vw":87.109225},{"c":87.645,"h":87.82,"l":87.43,"n":226,"o":87.44,"t":"2026-10-15T15:05:00Z","v":30534,"vw":87.462123},{"c":87.74,"h":87.85,"l":87.67,"n":187,"o":87.8,"t":"2026-10-15T15:10:00Z","v":6515,"vw":87.756986},{"c":88,"h":88,"l":87.61,"n":256,"o":87.695,"t":"2026-10-15T15:15:00Z","v":8229,"vw":87.750878},{"c":87.725,"h":88.06,"l":87.665,"n":223,"o":88,"t":"2026-10-15T15:20:00Z","v":10413,"vw":87.821536},{"c":87.66,"h":87.7999,"l":87.65,"n":162,"o":87.66,"t":"2026-10-15T15:25:00Z","v":131146,"vw":87.763944},{"c":87.54,"h":87.79,"l":87.48,"n":216,"o":87.685,"t":"2026-10-15T15:30:00Z","v":8020,"vw":87.637196},{"c":87.71,"h":87.735,"l":87.49,"n":153,"o":87.62,"t":"2026-10-15T15:35:00Z","v":5732,"vw":87.610218},{"c":87.56,"h":87.85,"l":87.56,"n":134,"o":87.745,"t":"2026-10-15T15:40:00Z","v":3224,"vw":87.714234},{"c":87.42,"h":87.64,"l":87.36,"n":144,"o":87.6,"t":"2026-10-15T15:45:00Z","v":3920,"vw":87.496666},{"c":87.39,"h":87.4,"l":87.19,"n":224,"o":87.34,"t":"2026-10-15T15:50:00Z","v":8492,"vw":87.312428},{"c":87.19,"h":87.3825,"l":87.19,"n":101,"o":87.3825,"t":"2026-10-15T15:55:00Z","v":2740,"vw":87.273503},{"c":87.135,"h":87.245,"l":87.02,"n":124,"o":87.245,"t":"2026-10-15T16:00:00Z","v":6053,"vw":87.100765},{"c":86.94,"h":87.13,"l":86.7001,"n":143,"o":87.13,"t":"2026-10-15T16:05:00Z","v":5630,"vw":86.944336},{"c":86.54,"h":87.05,"l":86.54,"n":381,"o":86.95,"t":"2026-10-15T16:10:00Z","v":32886,"vw":86.739067},{"c":86.485,"h":86.7,"l":86.485,"n":160,"o":86.5026,"t":"2026-10-15T16:15:00Z","v":9358,"vw":86.550435},{"c":86.895,"h":86.9,"l":86.45,"n":166,"o":86.58,"t":"2026-10-15T16:20:00Z","v":7441,"vw":86.789803},{"c":86.94,"h":87,"l":86.79,"n":150,"o":86.895,"t":"2026-10-15T16:25:00Z","v":4354,"vw":86.909398},{"c":86.78,"h":87.07,"l":86.78,"n":217,"o":86.92,"t":"2026-10-15T16:30:00Z","v":7742,"vw":86.956346},{"c":86.8,"h":86.8,"l":86.575,"n":88,"o":86.67,"t":"2026-10-15T16:35:00Z","v":2472,"vw":86.66681},{"c":86.9,"h":86.91,"l":86.58,"n":130,"o":86.58,"t":"2026-10-15T16:40:00Z","v":10461,"vw":86.611101},{"c":86.765,"h":86.9,"l":86.72,"n":93,"o":86.9,"t":"2026-10-15T16:45:00Z","v":1855,"vw":86.797365},{"c":86.62,"h":86.725,"l":86.6,"n":165,"o":86.7,"t":"2026-10-15T16:50:00Z","v":4458,"vw":86.673563},{"c":86.8,"h":86.8,"l":86.6,"n":117,"o":86.6,"t":"2026-10-15T16:55:00Z","v":1908,"vw":86.74},{"c":86.88,"h":86.95,"l":86.86,"n":150,"o":86.88,"t":"2026-10-15T17:00:00Z","v":4052,"vw":86.901052},{"c":86.785,"h":86.835,"l":86.73,"n":168,"o":86.83,"t":"2026-10-15T17:05:00Z","v":5415,"vw":86.782151},{"c":87.0898,"h":87.0898,"l":86.8,"n":167,"o":86.8,"t":"2026-10-15T17:10:00Z","v":17448,"vw":86.91127},{"c":87.43,"h":87.6069,"l":87.11,"n":249,"o":87.14,"t":"2026-10-15T17:15:00Z","v":8888,"vw":87.298124},{"c":87.38,"h":87.5013,"l":87.31,"n":224,"o":87.33,"t":"2026-10-15T17:20:00Z","v":5936,"vw":87.378416},{"c":87.37,"h":87.415,"l":87.3351,"n":91,"o":87.3351,"t":"2026-10-15T17:25:00Z","v":1926,"vw":87.359229},{"c":87.37,"h":87.37,"l":87.27,"n":129,"o":87.27,"t":"2026-10-15T17:30:00Z","v":3318,"vw":87.296866},{"c":87.34,"h":87.3568,"l":87.29,"n":96,"o":87.305,"t":"2026-10-15T17:35:00Z","v":2353,"vw":87.312725},{"c":87.33,"h":87.4,"l":87.3,"n":138,"o":87.37,"t":"2026-10-15T17:40:00Z","v":4072,"vw":87.352885},{"c":87.395,"h":87.42,"l":87.29,"n":180,"o":87.33,"t":"2026-10-15T17:45:00Z","v":4624,"vw":87.387609},{"c":87.325,"h":87.39,"l":87.29,"n":141,"o":87.38,"t":"2026-10-15T17:50:00Z","v":3492,"vw":87.348072},{"c":87.71,"h":87.81,"l":87.5,"n":186,"o":87.5,"t":"2026-10-15T17:55:00Z","v":6845,"vw":87.610094},{"c":87.73,"h":87.91,"l":87.6925,"n":248,"o":87.91,"t":"2026-10-15T18:00:00Z","v":7333,"vw":87.756746},{"c":87.855,"h":87.87,"l":87.67,"n":171,"o":87.69,"t":"2026-10-15T18:05:00Z","v":4535,"vw":87.770566},{"c":87.67,"h":87.845,"l":87.6301,"n":179,"o":87.845,"t":"2026-10-15T18:10:00Z","v":7435,"vw":87.742128},{"c":87.81,"h":87.81,"l":87.69,"n":167,"o":87.69,"t":"2026-10-15T18:15:00Z","v":4698,"vw":87.750345},{"c":87.68,"h":87.815,"l":87.67,"n":213,"o":87.815,"t":"2026-10-15T18:20:00Z","v":7080,"vw":87.703266},{"c":87.63,"h":87.72,"l":87.63,"n":218,"o":87.685,"t":"2026-10-15T18:25:00Z","v":6966,"vw":87.684845},{"c":87.73,"h":87.8,"l":87.6,"n":159,"o":87.6,"t":"2026-10-15T18:30:00Z","v":4749,"vw":87.718654},{"c":87.785,"h":87.8,"l":87.695,"n":189,"o":87.725,"t":"2026-10-15T18:35:00Z","v":6888,"vw":87.753318},{"c":87.58,"h":87.8,"l":87.58,"n":256,"o":87.795,"t":"2026-10-15T18:40:00Z","v":7929,"vw":87.683516},{"c":87.95,"h":88.01,"l":87.595,"n":492,"o":87.595,"t":"2026-10-15T18:45:00Z","v":23595,"vw":87.854872},{"c":87.875,"h":87.95,"l":87.82,"n":188,"o":87.95,"t":"2026-10-15T18:50:00Z","v":5825,"vw":87.882723},{"c":87.92,"h":87.93,"l":87.845,"n":177,"o":87.875,"t":"2026-10-15T18:55:00Z","v":5169,"vw":87.897567},{"c":87.97,"h":88.035,"l":87.885,"n":287,"o":87.93,"t":"2026-10-15T19:00:00Z","v":7721,"vw":87.99177},{"c":87.85,"h":87.975,"l":87.78,"n":219,"o":87.975,"t":"2026-10-15T19:05:00Z","v":9998,"vw":87.895573},{"c":87.89,"h":87.975,"l":87.78,"n":239,"o":87.82,"t":"2026-10-15T19:10:00Z","v":6732,"vw":87.877329},{"c":87.85,"h":87.89,"l":87.825,"n":301,"o":87.89,"t":"2026-10-15T19:15:00Z","v":12774,"vw":87.858399},{"c":87.92,"h":87.985,"l":87.85,"n":241,"o":87.85,"t":"2026-10-15T19:20:00Z","v":8399,"vw":87.927904},{"c":87.77,"h":87.955,"l":87.715,"n":297,"o":87.955,"t":"2026-10-15T19:25:00Z","v":9321,"vw":87.838264},{"c":87.745,"h":87.79,"l":87.7,"n":288,"o":87.75,"t":"2026-10-15T19:30:00Z","v":8781,"vw":87.748047},{"c":87.56,"h":87.74,"l":87.51,"n":318,"o":87.74,"t":"2026-10-15T19:35:00Z","v":9172,"vw":87.592146},{"c":87.835,"h":87.85,"l":87.515,"n":415,"o":87.515,"t":"2026-10-15T19:40:00Z","v":17213,"vw":87.687446},{"c":87.47,"h":87.82,"l":87.47,"n":476,"o":87.81,"t":"2026-10-15T19:45:00Z","v":15723,"vw":87.649776},{"c":87.38,"h":87.455,"l":87.23,"n":744,"o":87.455,"t":"2026-10-15T19:50:00Z","v":27415,"vw":87.370852},{"c":87.43,"h":87.62,"l":87.25,"n":2664,"o":87.43,"t":"2026-10-15T19:55:00Z","v":160425,"vw":87.411148},{"c":87.4,"h":87.4,"l":87.4,"n":47,"o":87.4,"t":"2026-10-15T20:00:00Z","v":174481,"vw":87.4},{"c":87.73,"h":87.73,"l":87.69,"n":3,"o":87.69,"t":"2026-10-15T20:45:00Z","v":201,"vw":87.71},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-15T21:35:00Z","v":100,"vw":88},{"c":88.5,"h":88.5,"l":88.5,"n":33,"o":88.5,"t":"2026-10-15T22:45:00Z","v":2061,"vw":88.5},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-15T23:35:00Z","v":100,"vw":87.5},{"c":88.2,"h":88.2,"l":88.2,"n":1,"o":88.2,"t":"2026-10-16T10:30:00Z","v":230,"vw":88.2},{"c":88.8173,"h":88.8173,"l":88.8173,"n":1,"o":88.8173,"t":"2026-10-16T12:05:00Z","v":100,"vw":88.8173},{"c":88,"h":88,"l":88,"n":4,"o":88,"t":"2026-10-16T12:15:00Z","v":118,"vw":88},{"c":88.63,"h":88.63,"l":88.49,"n":12,"o":88.49,"t":"2026-10-16T13:25:00Z","v":476,"vw":88.56},{"c":89.48,"h":89.78,"l":87.64,"n":206,"o":87.64,"t":"2026-10-16T13:30:00Z","v":30886,"vw":88.732868},{"c":89.42,"h":89.7155,"l":89.32,"n":153,"o":89.54,"t":"2026-10-16T13:35:00Z","v":6577,"vw":89.483273},{"c":89.67,"h":89.78,"l":89.42,"n":197,"o":89.42,"t":"2026-10-16T13:40:00Z","v":7287,"vw":89.651175},{"c":89.45,"h":89.98,"l":89.45,"n":491,"o":89.67,"t":"2026-10-16T13:45:00Z","v":35807,"vw":89.66204},{"c":90.13,"h":90.2,"l":89.35,"n":160,"o":89.48,"t":"2026-10-16T13:50:00Z","v":10682,"vw":89.761951},{"c":90.18,"h":90.4895,"l":89.9025,"n":370,"o":90.12,"t":"2026-10-16T13:55:00Z","v":18965,"vw":90.27435},{"c":90.56,"h":90.59,"l":90.15,"n":262,"o":90.325,"t":"2026-10-16T14:00:00Z","v":15323,"vw":90.422334},{"c":89.635,"h":90.49,"l":89.625,"n":430,"o":90.47,"t":"2026-10-16T14:05:00Z","v":18035,"vw":90.096128},{"c":89.46,"h":89.66,"l":89.3,"n":353,"o":89.635,"t":"2026-10-16T14:10:00Z","v":21622,"vw":89.464361},{"c":89.01,"h":89.45,"l":89,"n":212,"o":89.37,"t":"2026-10-16T14:15:00Z","v":11819,"vw":89.268573},{"c":89.435,"h":89.61,"l":88.93,"n":284,"o":89.055,"t":"2026-10-16T14:20:00Z","v":15069,"vw":89.27482},{"c":89.44,"h":89.63,"l":89.3,"n":250,"o":89.435,"t":"2026-10-16T14:25:00Z","v":11039,"vw":89.456668},{"c":89.5025,"h":89.55,"l":89.25,"n":357,"o":89.415,"t":"2026-10-16T14:30:00Z","v":23922,"vw":89.339299},{"c":89.3,"h":89.58,"l":89.135,"n":235,"o":89.47,"t":"2026-10-16T14:35:00Z","v":9550,"vw":89.305879},{"c":89.425,"h":89.53,"l":89.24,"n":323,"o":89.26,"t":"2026-10-16T14:40:00Z","v":10290,"vw":89.424253},{"c":89.79,"h":89.8,"l":89.37,"n":259,"o":89.37,"t":"2026-10-16T14:45:00Z","v":10931,"vw":89.532742},{"c":89.83,"h":89.86,"l":89.71,"n":207,"o":89.72,"t":"2026-10-16T14:50:00Z","v":4957,"vw":89.789414},{"c":89.94,"h":89.99,"l":89.635,"n":296,"o":89.83,"t":"2026-10-16T14:55:00Z","v":13964,"vw":89.812759},{"c":89.85,"h":89.99,"l":89.74,"n":220,"o":89.9833,"t":"2026-10-16T15:00:00Z","v":5961,"vw":89.877921},{"c":89.98,"h":89.98,"l":89.81,"n":76,"o":89.815,"t":"2026-10-16T15:05:00Z","v":1549,"vw":89.860757},{"c":90.14,"h":90.19,"l":89.89,"n":269,"o":89.89,"t":"2026-10-16T15:10:00Z","v":8933,"vw":90.054835},{"c":90.0205,"h":90.11,"l":89.98,"n":143,"o":90.1,"t":"2026-10-16T15:15:00Z","v":4261,"vw":90.052398},{"c":89.901,"h":90.005,"l":89.895,"n":190,"o":90.005,"t":"2026-10-16T15:20:00Z","v":4079,"vw":89.928293},{"c":90.01,"h":90.03,"l":89.87,"n":266,"o":90.025,"t":"2026-10-16T15:25:00Z","v":17046,"vw":89.989396},{"c":89.645,"h":89.945,"l":89.645,"n":229,"o":89.91,"t":"2026-10-16T15:30:00Z","v":9112,"vw":89.769613},{"c":89.82,"h":89.91,"l":89.605,"n":252,"o":89.605,"t":"2026-10-16T15:35:00Z","v":11107,"vw":89.782656},{"c":89.2925,"h":89.73,"l":89.2925,"n":195,"o":89.61,"t":"2026-10-16T15:40:00Z","v":6178,"vw":89.473249},{"c":89.22,"h":89.48,"l":89.22,"n":227,"o":89.43,"t":"2026-10-16T15:45:00Z","v":7054,"vw":89.345822},{"c":89.0201,"h":89.3,"l":89.0201,"n":68,"o":89.1625,"t":"2026-10-16T15:50:00Z","v":4046,"vw":89.121783},{"c":88.725,"h":89.16,"l":88.68,"n":278,"o":89.0916,"t":"2026-10-16T15:55:00Z","v":19238,"vw":88.956301},{"c":88.32,"h":88.74,"l":88.32,"n":220,"o":88.695,"t":"2026-10-16T16:00:00Z","v":6209,"vw":88.520043},{"c":88.6,"h":88.6,"l":88.415,"n":173,"o":88.415,"t":"2026-10-16T16:05:00Z","v":5385,"vw":88.486339},{"c":88.445,"h":88.49,"l":88.37,"n":142,"o":88.49,"t":"2026-10-16T16:10:00Z","v":4812,"vw":88.447164},{"c":88.37,"h":88.56,"l":88.37,"n":259,"o":88.48,"t":"2026-10-16T16:15:00Z","v":6836,"vw":88.483952},{"c":88.355,"h":88.4,"l":88.22,"n":119,"o":88.4,"t":"2026-10-16T16:20:00Z","v":3215,"vw":88.321909},{"c":88.46,"h":88.46,"l":88.1801,"n":304,"o":88.23,"t":"2026-10-16T16:25:00Z","v":9563,"vw":88.288533},{"c":88.545,"h":88.68,"l":88.38,"n":259,"o":88.42,"t":"2026-10-16T16:30:00Z","v":19191,"vw":88.533034},{"c":88.345,"h":88.475,"l":88.33,"n":131,"o":88.475,"t":"2026-10-16T16:35:00Z","v":8015,"vw":88.365457},{"c":88.36,"h":88.41,"l":88.24,"n":195,"o":88.335,"t":"2026-10-16T16:40:00Z","v":6984,"vw":88.293754},{"c":88.11,"h":88.42,"l":88.11,"n":201,"o":88.39,"t":"2026-10-16T16:45:00Z","v":6132,"vw":88.30069},{"c":87.8,"h":88,"l":87.8,"n":156,"o":87.93,"t":"2026-10-16T16:50:00Z","v":4587,"vw":87.904058},{"c":87.67,"h":87.805,"l":87.5701,"n":140,"o":87.805,"t":"2026-10-16T16:55:00Z","v":4282,"vw":87.672427},{"c":87.775,"h":87.9,"l":87.74,"n":185,"o":87.75,"t":"2026-10-16T17:00:00Z","v":5630,"vw":87.799707},{"c":87.64,"h":87.73,"l":87.38,"n":259,"o":87.73,"t":"2026-10-16T17:05:00Z","v":8606,"vw":87.584457},{"c":87.61,"h":87.71,"l":87.56,"n":160,"o":87.56,"t":"2026-10-16T17:10:00Z","v":4571,"vw":87.631722},{"c":87.33,"h":87.73,"l":87.33,"n":209,"o":87.72,"t":"2026-10-16T17:15:00Z","v":8195,"vw":87.558488},{"c":87.33,"h":87.4,"l":87.26,"n":161,"o":87.26,"t":"2026-10-16T17:20:00Z","v":6033,"vw":87.355269},{"c":87.32,"h":87.47,"l":87.32,"n":89,"o":87.33,"t":"2026-10-16T17:25:00Z","v":3059,"vw":87.380212},{"c":87.2701,"h":87.37,"l":87.155,"n":274,"o":87.37,"t":"2026-10-16T17:30:00Z","v":17232,"vw":87.223376},{"c":87.26,"h":87.34,"l":87.12,"n":332,"o":87.2,"t":"2026-10-16T17:35:00Z","v":19014,"vw":87.213136},{"c":87.36,"h":87.38,"l":87.22,"n":211,"o":87.2747,"t":"2026-10-16T17:40:00Z","v":6041,"vw":87.328745},{"c":87.195,"h":87.36,"l":87.0225,"n":204,"o":87.36,"t":"2026-10-16T17:45:00Z","v":8458,"vw":87.148053},{"c":87.2,"h":87.4,"l":87.2,"n":163,"o":87.32,"t":"2026-10-16T17:50:00Z","v":8930,"vw":87.281631},{"c":87.16,"h":87.25,"l":87.11,"n":162,"o":87.17,"t":"2026-10-16T17:55:00Z","v":5013,"vw":87.18024},{"c":87,"h":87.16,"l":86.73,"n":392,"o":87.16,"t":"2026-10-16T18:00:00Z","v":17006,"vw":86.907961},{"c":87.1,"h":87.21,"l":86.97,"n":197,"o":86.97,"t":"2026-10-16T18:05:00Z","v":6404,"vw":87.029995},{"c":87.11,"h":87.2,"l":87.11,"n":167,"o":87.11,"t":"2026-10-16T18:10:00Z","v":6218,"vw":87.127653},{"c":87.14,"h":87.21,"l":87.06,"n":111,"o":87.087,"t":"2026-10-16T18:15:00Z","v":2620,"vw":87.147314},{"c":86.83,"h":87.16,"l":86.83,"n":361,"o":87.16,"t":"2026-10-16T18:20:00Z","v":14842,"vw":87.021811},{"c":86.885,"h":86.96,"l":86.73,"n":268,"o":86.79,"t":"2026-10-16T18:25:00Z","v":8350,"vw":86.831681},{"c":87.04,"h":87.06,"l":86.79,"n":232,"o":86.79,"t":"2026-10-16T18:30:00Z","v":7907,"vw":86.894059},{"c":86.935,"h":87.0276,"l":86.855,"n":252,"o":87.01,"t":"2026-10-16T18:35:00Z","v":11560,"vw":86.926128},{"c":86.95,"h":86.95,"l":86.85,"n":180,"o":86.93,"t":"2026-10-16T18:40:00Z","v":5860,"vw":86.917256},{"c":86.89,"h":86.9,"l":86.81,"n":172,"o":86.9,"t":"2026-10-16T18:45:00Z","v":5041,"vw":86.850134},{"c":86.83,"h":86.9113,"l":86.78,"n":151,"o":86.8716,"t":"2026-10-16T18:50:00Z","v":4862,"vw":86.83365},{"c":86.77,"h":86.865,"l":86.76,"n":166,"o":86.85,"t":"2026-10-16T18:55:00Z","v":8180,"vw":86.817719},{"c":86.71,"h":86.77,"l":86.69,"n":281,"o":86.76,"t":"2026-10-16T19:00:00Z","v":11153,"vw":86.724993},{"c":86.66,"h":86.75,"l":86.65,"n":210,"o":86.735,"t":"2026-10-16T19:05:00Z","v":10075,"vw":86.708288},{"c":86.88,"h":86.88,"l":86.62,"n":372,"o":86.68,"t":"2026-10-16T19:10:00Z","v":11468,"vw":86.671625},{"c":86.84,"h":86.89,"l":86.78,"n":260,"o":86.88,"t":"2026-10-16T19:15:00Z","v":8793,"vw":86.841778},{"c":86.79,"h":86.89,"l":86.69,"n":332,"o":86.89,"t":"2026-10-16T19:20:00Z","v":10918,"vw":86.79367},{"c":86.63,"h":86.81,"l":86.63,"n":220,"o":86.74,"t":"2026-10-16T19:25:00Z","v":4142,"vw":86.713185},{"c":86.63,"h":86.7299,"l":86.51,"n":448,"o":86.67,"t":"2026-10-16T19:30:00Z","v":15407,"vw":86.574052},{"c":86.66,"h":86.72,"l":86.6,"n":267,"o":86.675,"t":"2026-10-16T19:35:00Z","v":6060,"vw":86.645059},{"c":86.76,"h":86.76,"l":86.58,"n":546,"o":86.73,"t":"2026-10-16T19:40:00Z","v":20934,"vw":86.631177},{"c":86.64,"h":86.83,"l":86.57,"n":609,"o":86.775,"t":"2026-10-16T19:45:00Z","v":28687,"vw":86.704743},{"c":86.45,"h":86.86,"l":86.45,"n":1245,"o":86.56,"t":"2026-10-16T19:50:00Z","v":64717,"vw":86.701181},{"c":86.55,"h":86.9,"l":86.49,"n":2418,"o":86.54,"t":"2026-10-16T19:55:00Z","v":121896,"vw":86.659149},{"c":86.57,"h":86.57,"l":86.57,"n":39,"o":86.57,"t":"2026-10-16T20:00:00Z","v":294398,"vw":86.57},{"c":86.79,"h":86.79,"l":86.79,"n":2,"o":86.79,"t":"2026-10-16T20:35:00Z","v":109,"vw":86.79},{"c":86.75,"h":86.75,"l":86.75,"n":12,"o":86.75,"t":"2026-10-16T22:45:00Z","v":256,"vw":86.75}],"history":[{"c":36.85,"h":36.91,"l":36.19,"n":20829,"o":36.52,"t":"2024-10-14T04:00:00Z","v":1351228,"vw":36.730808},{"c":37.28,"h":38.06,"l":36.78,"n":16664,"o":36.78,"t":"2024-10-15T04:00:00Z","v":1223852,"vw":37.561508},{"c":37.53,"h":38,"l":37.25,"n":16844,"o":37.55,"t":"2024-10-16T04:00:00Z","v":969921,"vw":37.615452},{"c":37.56,"h":37.79,"l":37.39,"n":15999,"o":37.63,"t":"2024-10-17T04:00:00Z","v":997824,"vw":37.57668},{"c":37.34,"h":37.81,"l":37.06,"n":12961,"o":37.76,"t":"2024-10-18T04:00:00Z","v":690615,"vw":37.347417},{"c":36.69,"h":37.36,"l":36.63,"n":15106,"o":37.36,"t":"2024-10-21T04:00:00Z","v":999027,"vw":36.788209},{"c":36.07,"h":36.56,"l":35.99,"n":14345,"o":36.56,"t":"2024-10-22T04:00:00Z","v":792413,"vw":36.153633},{"c":35.24,"h":35.82,"l":34.84,"n":17036,"o":35.67,"t":"2024-10-23T04:00:00Z","v":1248330,"vw":35.247491},{"c":34.96,"h":35.64,"l":34.76,"n":16782,"o":35.45,"t":"2024-10-24T04:00:00Z","v":994734,"vw":35.018348},{"c":35.17,"h":35.6154,"l":35.025,"n":16997,"o":35.36,"t":"2024-10-25T04:00:00Z","v":1041983,"vw":35.229947},{"c":36.81,"h":37.075,"l":35.57,"n":23986,"o":35.64,"t":"2024-10-28T04:00:00Z","v":2103781,"vw":36.71869},{"c":36.56,"h":37.04,"l":36.21,"n":19375,"o":36.48,"t":"2024-10-29T04:00:00Z","v":1446262,"vw":36.61086},{"c":36.52,"h":36.9,"l":36.3,"n":16035,"o":36.3,"t":"2024-10-30T04:00:00Z","v":942913,"vw":36.587746},{"c":35.95,"h":36.57,"l":35.825,"n":16066,"o":36.49,"t":"2024-10-31T04:00:00Z","v":952844,"vw":35.992807},{"c":35.69,"h":36.54,"l":35.66,"n":17118,"o":36.11,"t":"2024-11-01T04:00:00Z","v":1017680,"vw":35.912215},{"c":36.08,"h":37.2656,"l":35.69,"n":18920,"o":35.69,"t":"2024-11-04T05:00:00Z","v":1354019,"vw":36.36932},{"c":36.34,"h":36.5,"l":35.8,"n":14988,"o":35.9,"t":"2024-11-05T05:00:00Z","v":877185,"vw":36.274248},{"c":36.26,"h":38.1,"l":35.91,"n":24944,"o":37.49,"t":"2024-11-06T05:00:00Z","v":1577370,"vw":36.413813},{"c":37.31,"h":37.92,"l":36.43,"n":19741,"o":36.48,"t":"2024-11-07T05:00:00Z","v":1087244,"vw":37.367291},{"c":37.72,"h":37.8,"l":36.83,"n":21975,"o":37.31,"t":"2024-11-08T05:00:00Z","v":1182624,"vw":37.60336},{"c":38.93,"h":39.69,"l":38.395,"n":23513,"o":38.51,"t":"2024-11-11T05:00:00Z","v":1535148,"vw":39.086999},{"c":38.725,"h":39.0619,"l":38.31,"n":17860,"o":38.44,"t":"2024-11-12T05:00:00Z","v":1034847,"vw":38.714137},{"c":39.26,"h":40.49,"l":38.835,"n":24589,"o":39.08,"t":"2024-11-13T05:00:00Z","v":1521311,"vw":39.687424},{"c":38.84,"h":39.58,"l":38.715,"n":17830,"o":39.29,"t":"2024-11-14T05:00:00Z","v":1113794,"vw":38.980672},{"c":38.22,"h":39.02,"l":38.04,"n":19401,"o":38.88,"t":"2024-11-15T05:00:00Z","v":1343728,"vw":38.308635},{"c":38.4,"h":39.18,"l":38.35,"n":20830,"o":38.67,"t":"2024-11-18T05:00:00Z","v":1225230,"vw":38.565804},{"c":37.62,"h":38.3,"l":37.3,"n":17688,"o":38.15,"t":"2024-11-19T05:00:00Z","v":1191553,"vw":37.553814},{"c":36.91,"h":37.84,"l":36.71,"n":25917,"o":37.45,"t":"2024-11-20T05:00:00Z","v":1632443,"vw":36.95969},{"c":37.36,"h":37.53,"l":36.48,"n":23461,"o":37.24,"t":"2024-11-21T05:00:00Z","v":1489329,"vw":37.167206},{"c":38.98,"h":39.25,"l":38.01,"n":28061,"o":38.25,"t":"2024-11-22T05:00:00Z","v":1709168,"vw":38.939779},{"c":40.46,"h":40.93,"l":39.61,"n":40424,"o":39.7,"t":"2024-11-25T05:00:00Z","v":3102399,"vw":40.55335},{"c":40.14,"h":40.22,"l":39.22,"n":49262,"o":39.55,"t":"2024-11-26T05:00:00Z","v":4335082,"vw":39.740539},{"c":47.49,"h":48.06,"l":44.55,"n":85849,"o":45.57,"t":"2024-11-27T05:00:00Z","v":8113721,"vw":46.621487},{"c":48.73,"h":49.48,"l":47.6141,"n":31078,"o":47.69,"t":"2024-11-29T05:00:00Z","v":2193491,"vw":48.823067},{"c":51.05,"h":51.38,"l":48.795,"n":52151,"o":48.87,"t":"2024-12-02T05:00:00Z","v":3622663,"vw":50.790458},{"c":50.7,"h":51.49,"l":50.56,"n":32013,"o":51.08,"t":"2024-12-03T05:00:00Z","v":2226543,"vw":50.971294},{"c":52.55,"h":52.68,"l":50.48,"n":34407,"o":50.62,"t":"2024-12-04T05:00:00Z","v":2239788,"vw":52.279026},{"c":50.66,"h":52.1121,"l":50.33,"n":38330,"o":52.01,"t":"2024-12-05T05:00:00Z","v":2515567,"vw":50.792197},{"c":49.98,"h":51.045,"l":49.4,"n":36274,"o":51,"t":"2024-12-06T05:00:00Z","v":2150693,"vw":49.966775},{"c":49.22,"h":50.365,"l":48.81,"n":31632,"o":50.2,"t":"2024-12-09T05:00:00Z","v":1986189,"vw":49.261035},{"c":50.55,"h":50.78,"l":48.96,"n":29096,"o":49.36,"t":"2024-12-10T05:00:00Z","v":1732822,"vw":50.198656},{"c":51.57,"h":51.58,"l":50.42,"n":26466,"o":50.55,"t":"2024-12-11T05:00:00Z","v":1542556,"vw":51.322501},{"c":51.77,"h":52.11,"l":50.8,"n":28481,"o":51.54,"t":"2024-12-12T05:00:00Z","v":1654030,"vw":51.574083},{"c":52.44,"h":52.8581,"l":51.585,"n":25322,"o":51.97,"t":"2024-12-13T05:00:00Z","v":1556807,"vw":52.418117},{"c":54.72,"h":55.21,"l":52.7,"n":34440,"o":52.72,"t":"2024-12-16T05:00:00Z","v":2159976,"vw":54.654655},{"c":55.14,"h":55.7999,"l":54.465,"n":32606,"o":54.7,"t":"2024-12-17T05:00:00Z","v":1965682,"vw":55.236045},{"c":53.04,"h":55.42,"l":52.53,"n":32842,"o":55.05,"t":"2024-12-18T05:00:00Z","v":1817293,"vw":53.580981},{"c":53.74,"h":54.52,"l":52.99,"n":27243,"o":53.89,"t":"2024-12-19T05:00:00Z","v":1666338,"vw":53.710338},{"c":55.09,"h":55.985,"l":52.77,"n":30343,"o":53.14,"t":"2024-12-20T05:00:00Z","v":3393290,"vw":55.05265},{"c":54.65,"h":55.49,"l":54.14,"n":23593,"o":55.21,"t":"2024-12-23T05:00:00Z","v":1408805,"vw":54.656415},{"c":54.55,"h":54.81,"l":54.25,"n":10034,"o":54.8,"t":"2024-12-24T05:00:00Z","v":577280,"vw":54.549932},{"c":55.71,"h":56.06,"l":54.1545,"n":20824,"o":54.23,"t":"2024-12-26T05:00:00Z","v":1231047,"vw":55.731126},{"c":55.81,"h":56.37,"l":55.44,"n":17716,"o":55.57,"t":"2024-12-27T05:00:00Z","v":948017,"vw":55.806858},{"c":55.175,"h":56.03,"l":54.38,"n":27595,"o":54.43,"t":"2024-12-30T05:00:00Z","v":1689343,"vw":55.248463},{"c":54.88,"h":56.01,"l":54.46,"n":18065,"o":55.73,"t":"2024-12-31T05:00:00Z","v":1241383,"vw":54.828025},{"c":56.84,"h":57,"l":55.01,"n":32466,"o":55.14,"t":"2025-01-02T05:00:00Z","v":2044739,"vw":56.445754},{"c":57.545,"h":57.76,"l":55.79,"n":28679,"o":57.34,"t":"2025-01-03T05:00:00Z","v":1618498,"vw":57.344346},{"c":58.44,"h":58.54,"l":56.5,"n":34588,"o":57.39,"t":"2025-01-06T05:00:00Z","v":1950208,"vw":58.034444},{"c":56.69,"h":59.05,"l":56.52,"n":28052,"o":58.5,"t":"2025-01-07T05:00:00Z","v":1528136,"vw":56.994317},{"c":57.095,"h":57.5015,"l":55.4504,"n":25379,"o":56.092,"t":"2025-01-08T05:00:00Z","v":1539995,"vw":56.706349},{"c":56.96,"h":58.135,"l":56.37,"n":39348,"o":57.68,"t":"2025-01-10T05:00:00Z","v":2668374,"vw":57.197791},{"c":55.82,"h":58.1,"l":52.93,"n":52613,"o":57.97,"t":"2025-01-13T05:00:00Z","v":3453807,"vw":54.958942},{"c":55.87,"h":57.59,"l":55.08,"n":29089,"o":56.92,"t":"2025-01-14T05:00:00Z","v":2223360,"vw":56.027229},{"c":54.62,"h":56.91,"l":54.34,"n":30094,"o":56.91,"t":"2025-01-15T05:00:00Z","v":2084910,"vw":55.006009},{"c":53.21,"h":54.78,"l":52.84,"n":37184,"o":54.78,"t":"2025-01-16T05:00:00Z","v":2276209,"vw":53.347895},{"c":55.01,"h":55.532,"l":53.42,"n":33778,"o":54.18,"t":"2025-01-17T05:00:00Z","v":2236242,"vw":54.952434},{"c":60.44,"h":60.57,"l":57.22,"n":50725,"o":57.45,"t":"2025-01-21T05:00:00Z","v":3275031,"vw":59.824639},{"c":58.9,"h":60.9,"l":58.21,"n":34582,"o":60.89,"t":"2025-01-22T05:00:00Z","v":2124918,"vw":59.18193},{"c":59.04,"h":59.54,"l":58.25,"n":21375,"o":58.3,"t":"2025-01-23T05:00:00Z","v":1231238,"vw":59.030585},{"c":58.14,"h":59.36,"l":58.08,"n":20322,"o":59.01,"t":"2025-01-24T05:00:00Z","v":1060200,"vw":58.374457},{"c":54.69,"h":57.97,"l":54.46,"n":37194,"o":57.8,"t":"2025-01-27T05:00:00Z","v":2534180,"vw":55.153416},{"c":55.37,"h":55.87,"l":54.65,"n":24967,"o":55.09,"t":"2025-01-28T05:00:00Z","v":1672985,"vw":55.21234},{"c":54.87,"h":55.62,"l":54.03,"n":26626,"o":55.37,"t":"2025-01-29T05:00:00Z","v":1756423,"vw":54.675861},{"c":56.42,"h":56.58,"l":55.45,"n":18509,"o":56.57,"t":"2025-01-30T05:00:00Z","v":1100449,"vw":56.19307},{"c":55.42,"h":56.565,"l":55.08,"n":20964,"o":56.02,"t":"2025-01-31T05:00:00Z","v":1125638,"vw":55.664897},{"c":53.68,"h":54.18,"l":52.895,"n":26709,"o":53.57,"t":"2025-02-03T05:00:00Z","v":1586721,"vw":53.679113},{"c":55.27,"h":55.87,"l":53.543,"n":29733,"o":53.55,"t":"2025-02-04T05:00:00Z","v":1549929,"vw":55.322643},{"c":56.87,"h":56.93,"l":55.095,"n":19638,"o":55.25,"t":"2025-02-05T05:00:00Z","v":946388,"vw":56.560509},{"c":57.6,"h":58.2899,"l":57.05,"n":20746,"o":58.16,"t":"2025-02-06T05:00:00Z","v":1048584,"vw":57.553275},{"c":56.6,"h":58.35,"l":56.55,"n":24031,"o":57.49,"t":"2025-02-07T05:00:00Z","v":1280130,"vw":57.147682},{"c":56.04,"h":56.9,"l":54.47,"n":24480,"o":56.9,"t":"2025-02-10T05:00:00Z","v":1597528,"vw":55.785297},{"c":55.54,"h":56.085,"l":55.06,"n":24311,"o":55.74,"t":"2025-02-11T05:00:00Z","v":1548185,"vw":55.621355},{"c":55.98,"h":55.98,"l":54.04,"n":19410,"o":54.09,"t":"2025-02-12T05:00:00Z","v":1154413,"vw":55.61355},{"c":56.33,"h":56.936,"l":56.08,"n":17636,"o":56.26,"t":"2025-02-13T05:00:00Z","v":895440,"vw":56.444968},{"c":56.01,"h":56.325,"l":54.53,"n":27604,"o":56.19,"t":"2025-02-14T05:00:00Z","v":1530789,"vw":55.483633},{"c":57.4,"h":57.6293,"l":56.38,"n":29373,"o":56.59,"t":"2025-02-18T05:00:00Z","v":1927954,"vw":57.214832},{"c":55.85,"h":56.73,"l":54.37,"n":27514,"o":56.46,"t":"2025-02-19T05:00:00Z","v":1785113,"vw":55.335667},{"c":54.72,"h":55.54,"l":54.29,"n":23040,"o":55.53,"t":"2025-02-20T05:00:00Z","v":1374510,"vw":54.756221},{"c":52.8,"h":55.6,"l":52.295,"n":27727,"o":55.6,"t":"2025-02-21T05:00:00Z","v":1650499,"vw":53.058053},{"c":54.01,"h":54.45,"l":52.46,"n":35703,"o":53.3,"t":"2025-02-24T05:00:00Z","v":2373700,"vw":53.702686},{"c":52.63,"h":54.29,"l":51.935,"n":39463,"o":53.52,"t":"2025-02-25T05:00:00Z","v":2071487,"vw":52.547651},{"c":52.92,"h":54.25,"l":52.64,"n":38170,"o":53.17,"t":"2025-02-26T05:00:00Z","v":2959161,"vw":53.246481},{"c":57.25,"h":58.63,"l":55,"n":61712,"o":55.75,"t":"2025-02-27T05:00:00Z","v":5202729,"vw":57.070825},{"c":58.19,"h":58.9,"l":56.29,"n":45367,"o":56.76,"t":"2025-02-28T05:00:00Z","v":3008693,"vw":57.788662},{"c":58.86,"h":61.16,"l":58,"n":53058,"o":58.44,"t":"2025-03-03T05:00:00Z","v":3385891,"vw":59.551992},{"c":56.77,"h":58.055,"l":55.25,"n":42886,"o":57.75,"t":"2025-03-04T05:00:00Z","v":2801559,"vw":56.751181},{"c":57.34,"h":57.4,"l":55.1127,"n":27104,"o":56.77,"t":"2025-03-05T05:00:00Z","v":1566805,"vw":56.641163},{"c":54.1,"h":56.68,"l":54,"n":35567,"o":56.41,"t":"2025-03-06T05:00:00Z","v":2001716,"vw":54.876925},{"c":53.56,"h":54.19,"l":50.84,"n":33617,"o":53.61,"t":"2025-03-07T05:00:00Z","v":1836384,"vw":52.777574},{"c":54.65,"h":55.07,"l":52.55,"n":38504,"o":52.98,"t":"2025-03-10T04:00:00Z","v":2540293,"vw":54.307211},{"c":54.23,"h":55.56,"l":52.6012,"n":37761,"o":54.09,"t":"2025-03-11T04:00:00Z","v":2057919,"vw":54.296141},{"c":52.97,"h":55.59,"l":52.94,"n":29823,"o":55.26,"t":"2025-03-12T04:00:00Z","v":1738453,"vw":53.520955},{"c":49.87,"h":52.685,"l":49.42,"n":48236,"o":52.38,"t":"2025-03-13T04:00:00Z","v":3124934,"vw":50.29078},{"c":48.81,"h":50.975,"l":48.54,"n":39581,"o":50.85,"t":"2025-03-14T04:00:00Z","v":2673988,"vw":48.998701},{"c":49.14,"h":49.79,"l":47.73,"n":40759,"o":48.82,"t":"2025-03-17T04:00:00Z","v":2871224,"vw":48.982819},{"c":49.03,"h":49.42,"l":48.48,"n":26428,"o":48.96,"t":"2025-03-18T04:00:00Z","v":1739309,"vw":49.024268},{"c":49.28,"h":49.695,"l":48.37,"n":30237,"o":48.65,"t":"2025-03-19T04:00:00Z","v":2122926,"vw":49.188979},{"c":48.95,"h":50.1,"l":48.86,"n":28451,"o":49.2,"t":"2025-03-20T04:00:00Z","v":2588754,"vw":49.235989},{"c":49.13,"h":49.81,"l":48.08,"n":25105,"o":48.16,"t":"2025-03-21T04:00:00Z","v":2587219,"vw":49.102806},{"c":53.58,"h":53.64,"l":50.18,"n":35841,"o":50.86,"t":"2025-03-24T04:00:00Z","v":2412789,"vw":52.861285},{"c":53.17,"h":54.3,"l":52.78,"n":30275,"o":52.94,"t":"2025-03-25T04:00:00Z","v":1996424,"vw":53.382855},{"c":52.61,"h":53.32,"l":51.83,"n":26027,"o":53.23,"t":"2025-03-26T04:00:00Z","v":1212542,"vw":52.398589},{"c":51.82,"h":53.18,"l":51.75,"n":26299,"o":52.16,"t":"2025-03-27T04:00:00Z","v":1449421,"vw":52.364574},{"c":51.48,"h":52.2,"l":50.42,"n":30966,"o":51.88,"t":"2025-03-28T04:00:00Z","v":1929000,"vw":51.180822},{"c":52.4,"h":52.825,"l":50,"n":27723,"o":50.34,"t":"2025-03-31T04:00:00Z","v":1855669,"vw":52.008089},{"c":53.07,"h":53.6881,"l":52.025,"n":23628,"o":52.56,"t":"2025-04-01T04:00:00Z","v":1398911,"vw":53.000068},{"c":55.42,"h":56.13,"l":51.58,"n":30868,"o":52.08,"t":"2025-04-02T04:00:00Z","v":1813209,"vw":55.156021},{"c":45.24,"h":50.675,"l":43.49,"n":89062,"o":50.43,"t":"2025-04-03T04:00:00Z","v":6554292,"vw":45.274585},{"c":46.61,"h":49.335,"l":41.89,"n":85094,"o":42.5,"t":"2025-04-04T04:00:00Z","v":5682727,"vw":46.515233},{"c":46.13,"h":48.28,"l":42.895,"n":53352,"o":44.13,"t":"2025-04-07T04:00:00Z","v":4006067,"vw":46.07533},{"c":43.24,"h":48.22,"l":42.6876,"n":45283,"o":46.2,"t":"2025-04-08T04:00:00Z","v":3321312,"vw":44.449102},{"c":50.45,"h":52.54,"l":42.55,"n":60789,"o":43.09,"t":"2025-04-09T04:00:00Z","v":4637981,"vw":48.630816},{"c":48.42,"h":50.4,"l":46.86,"n":54463,"o":49.66,"t":"2025-04-10T04:00:00Z","v":3572311,"vw":48.451044},{"c":46.75,"h":48.745,"l":45.86,"n":40994,"o":48.15,"t":"2025-04-11T04:00:00Z","v":3065850,"vw":46.721791},{"c":48.17,"h":48.59,"l":46.64,"n":37740,"o":47.6,"t":"2025-04-14T04:00:00Z","v":2846403,"vw":47.853945},{"c":48.31,"h":48.74,"l":46.82,"n":33317,"o":48.12,"t":"2025-04-15T04:00:00Z","v":2416942,"vw":48.127723},{"c":47.7,"h":48.65,"l":46.85,"n":34527,"o":47.76,"t":"2025-04-16T04:00:00Z","v":2405379,"vw":47.694062},{"c":49.48,"h":49.74,"l":47.15,"n":26598,"o":47.15,"t":"2025-04-17T04:00:00Z","v":1703822,"vw":49.002265},{"c":47.91,"h":48.74,"l":46.8245,"n":32375,"o":48.74,"t":"2025-04-21T04:00:00Z","v":2085218,"vw":47.504049},{"c":50,"h":50.41,"l":48.2803,"n":28072,"o":49.29,"t":"2025-04-22T04:00:00Z","v":1981182,"vw":49.76169},{"c":50.24,"h":54.19,"l":49.99,"n":41751,"o":52.515,"t":"2025-04-23T04:00:00Z","v":2685772,"vw":51.481128},{"c":50.84,"h":50.99,"l":49.6,"n":22693,"o":49.76,"t":"2025-04-24T04:00:00Z","v":1437684,"vw":50.695565},{"c":51.41,"h":52,"l":50.19,"n":22492,"o":50.76,"t":"2025-04-25T04:00:00Z","v":1410756,"vw":51.441487},{"c":52.67,"h":52.85,"l":51.29,"n":28374,"o":52.26,"t":"2025-04-28T04:00:00Z","v":1717499,"vw":52.292255},{"c":53.26,"h":53.52,"l":52.285,"n":26943,"o":52.52,"t":"2025-04-29T04:00:00Z","v":1505179,"vw":53.162382},{"c":52.78,"h":53.04,"l":51.03,"n":23225,"o":51.48,"t":"2025-04-30T04:00:00Z","v":1454070,"vw":52.512426},{"c":52.83,"h":53.83,"l":51.77,"n":25256,"o":52.7,"t":"2025-05-01T04:00:00Z","v":1600808,"vw":52.993399},{"c":54.51,"h":54.93,"l":53.55,"n":24489,"o":53.97,"t":"2025-05-02T04:00:00Z","v":1225429,"vw":54.494314},{"c":53.7,"h":54.76,"l":53.51,"n":26014,"o":54.12,"t":"2025-05-05T04:00:00Z","v":1431348,"vw":53.985162},{"c":51.81,"h":53.1,"l":51.6,"n":29722,"o":52.81,"t":"2025-05-06T04:00:00Z","v":1800389,"vw":52.038088},{"c":51.78,"h":52.7,"l":51.12,"n":28240,"o":52.42,"t":"2025-05-07T04:00:00Z","v":1718292,"vw":51.863417},{"c":51.795,"h":52.9,"l":51.76,"n":29982,"o":52.34,"t":"2025-05-08T04:00:00Z","v":1970829,"vw":52.140169},{"c":51.82,"h":52.45,"l":51.3,"n":24182,"o":51.75,"t":"2025-05-09T04:00:00Z","v":1395448,"vw":51.952346},{"c":57.26,"h":57.92,"l":54.44,"n":43548,"o":55.77,"t":"2025-05-12T04:00:00Z","v":2956487,"vw":56.392048},{"c":59.33,"h":59.74,"l":57.465,"n":38333,"o":57.98,"t":"2025-05-13T04:00:00Z","v":2275256,"vw":58.982361},{"c":60.38,"h":60.73,"l":58.29,"n":33840,"o":58.29,"t":"2025-05-14T04:00:00Z","v":1999889,"vw":59.945906},{"c":61.74,"h":61.82,"l":60.2,"n":31195,"o":60.3,"t":"2025-05-15T04:00:00Z","v":1813372,"vw":61.212066},{"c":62.81,"h":63.21,"l":61.06,"n":36321,"o":61.7,"t":"2025-05-16T04:00:00Z","v":2238742,"vw":62.617915},{"c":61.42,"h":62.695,"l":61.12,"n":40397,"o":61.69,"t":"2025-05-19T04:00:00Z","v":2491992,"vw":61.789705},{"c":61.34,"h":62.48,"l":61.1,"n":40731,"o":62.12,"t":"2025-05-20T04:00:00Z","v":2977880,"vw":61.623499},{"c":59.6,"h":60.86,"l":59.15,"n":59352,"o":59.52,"t":"2025-05-21T04:00:00Z","v":4415574,"vw":59.922759},{"c":73.21,"h":73.68,"l":70.0201,"n":121507,"o":70.95,"t":"2025-05-22T04:00:00Z","v":10604534,"vw":72.625554},{"c":72.28,"h":73.02,"l":70.4989,"n":60280,"o":71.6,"t":"2025-05-23T04:00:00Z","v":4371145,"vw":72.085159},{"c":75.26,"h":75.57,"l":72.11,"n":45796,"o":73.33,"t":"2025-05-27T04:00:00Z","v":3158456,"vw":74.93414},{"c":74.735,"h":75.8,"l":73.94,"n":34884,"o":75.76,"t":"2025-05-28T04:00:00Z","v":1965894,"vw":74.707861},{"c":72.47,"h":75.28,"l":71.75,"n":45812,"o":75.02,"t":"2025-05-29T04:00:00Z","v":2669937,"vw":72.581603},{"c":69.9,"h":71.9813,"l":69.65,"n":50360,"o":71.11,"t":"2025-05-30T04:00:00Z","v":2976479,"vw":70.294569},{"c":72.62,"h":73.09,"l":69.46,"n":43442,"o":69.68,"t":"2025-06-02T04:00:00Z","v":2954070,"vw":72.097495},{"c":72.5,"h":73.94,"l":71.96,"n":32514,"o":72.62,"t":"2025-06-03T04:00:00Z","v":1720433,"vw":72.582929},{"c":70.54,"h":72.66,"l":70.09,"n":35720,"o":72.63,"t":"2025-06-04T04:00:00Z","v":1891356,"vw":70.781467},{"c":69.71,"h":71.04,"l":69.23,"n":30238,"o":70.49,"t":"2025-06-05T04:00:00Z","v":1563475,"vw":69.956769},{"c":70.02,"h":70.58,"l":68.16,"n":39519,"o":70.38,"t":"2025-06-06T04:00:00Z","v":1883353,"vw":69.500613},{"c":69.71,"h":71.34,"l":69.09,"n":26813,"o":70.26,"t":"2025-06-09T04:00:00Z","v":1160886,"vw":69.66276},{"c":69.23,"h":71.085,"l":68.6,"n":32381,"o":70.82,"t":"2025-06-10T04:00:00Z","v":1617625,"vw":69.465696},{"c":69.23,"h":72.35,"l":69,"n":39269,"o":71.75,"t":"2025-06-11T04:00:00Z","v":2055986,"vw":69.766106},{"c":69.17,"h":69.35,"l":67.19,"n":34550,"o":68.91,"t":"2025-06-12T04:00:00Z","v":1742286,"vw":68.728799},{"c":68.01,"h":70.3,"l":67.41,"n":34415,"o":68.855,"t":"2025-06-13T04:00:00Z","v":1948788,"vw":68.528281},{"c":70.82,"h":71.21,"l":68.32,"n":31208,"o":68.59,"t":"2025-06-16T04:00:00Z","v":1588040,"vw":70.581745},{"c":69.52,"h":71.3599,"l":69.51,"n":24751,"o":70.48,"t":"2025-06-17T04:00:00Z","v":1561457,"vw":70.160029},{"c":68.86,"h":70.105,"l":68.72,"n":20078,"o":69.12,"t":"2025-06-18T04:00:00Z","v":1260986,"vw":69.406457},{"c":67.95,"h":69.625,"l":67.4,"n":23193,"o":69.17,"t":"2025-06-20T04:00:00Z","v":1695444,"vw":68.066012},{"c":66.89,"h":67.665,"l":65.26,"n":36765,"o":67.39,"t":"2025-06-23T04:00:00Z","v":2098825,"vw":66.795508},{"c":68.42,"h":69.19,"l":67.22,"n":33754,"o":68.01,"t":"2025-06-24T04:00:00Z","v":1507638,"vw":68.534717},{"c":68.93,"h":69.4,"l":67.755,"n":20576,"o":69.07,"t":"2025-06-25T04:00:00Z","v":1378669,"vw":68.768214},{"c":70.66,"h":70.79,"l":68.14,"n":28935,"o":68.93,"t":"2025-06-26T04:00:00Z","v":2400999,"vw":70.101169},{"c":69.4,"h":71.68,"l":68.43,"n":34479,"o":71.43,"t":"2025-06-27T04:00:00Z","v":2080994,"vw":69.545559},{"c":72.54,"h":72.69,"l":70.25,"n":39442,"o":70.53,"t":"2025-06-30T04:00:00Z","v":2331096,"vw":72.110052},{"c":73.59,"h":74.2,"l":71.41,"n":26711,"o":71.89,"t":"2025-07-01T04:00:00Z","v":1481525,"vw":73.517086},{"c":73.61,"h":74.45,"l":72.13,"n":28471,"o":73.64,"t":"2025-07-02T04:00:00Z","v":2822388,"vw":73.404347},{"c":73.57,"h":74.04,"l":72.77,"n":13847,"o":73.61,"t":"2025-07-03T04:00:00Z","v":612060,"vw":73.481216},{"c":70.645,"h":73.388,"l":70.47,"n":36205,"o":72.83,"t":"2025-07-07T04:00:00Z","v":1766667,"vw":71.206027},{"c":70.51,"h":71.14,"l":69.2,"n":29713,"o":71.12,"t":"2025-07-08T04:00:00Z","v":1507201,"vw":70.135039},{"c":71.93,"h":72.12,"l":69,"n":35500,"o":70.98,"t":"2025-07-09T04:00:00Z","v":2293625,"vw":71.276645},{"c":72.47,"h":73.65,"l":71.35,"n":37064,"o":71.88,"t":"2025-07-10T04:00:00Z","v":1994422,"vw":72.786997},{"c":72.28,"h":73.1,"l":70.96,"n":24758,"o":72.25,"t":"2025-07-11T04:00:00Z","v":1231271,"vw":71.941803},{"c":72.1,"h":72.47,"l":70.71,"n":26436,"o":72.47,"t":"2025-07-14T04:00:00Z","v":1746693,"vw":71.786433},{"c":69.8,"h":72.52,"l":69.3,"n":39835,"o":71.91,"t":"2025-07-15T04:00:00Z","v":2032664,"vw":70.091023},{"c":69.59,"h":69.91,"l":68.6724,"n":26732,"o":69.8,"t":"2025-07-16T04:00:00Z","v":1327012,"vw":69.523531},{"c":70.93,"h":71.3,"l":69.16,"n":30481,"o":69.5,"t":"2025-07-17T04:00:00Z","v":1719565,"vw":70.738714},{"c":72.14,"h":72.9,"l":71.62,"n":25975,"o":72.3,"t":"2025-07-18T04:00:00Z","v":1295640,"vw":72.262891},{"c":74.62,"h":75.98,"l":72.69,"n":37131,"o":72.81,"t":"2025-07-21T04:00:00Z","v":2125956,"vw":74.883464},{"c":74.96,"h":76.4951,"l":74.86,"n":28796,"o":75.79,"t":"2025-07-22T04:00:00Z","v":1601596,"vw":75.327277},{"c":77.99,"h":78.22,"l":75.53,"n":45505,"o":75.95,"t":"2025-07-23T04:00:00Z","v":2586449,"vw":77.689646},{"c":73.37,"h":77.5952,"l":73.0901,"n":36286,"o":76.96,"t":"2025-07-24T04:00:00Z","v":1884695,"vw":74.434022},{"c":75.61,"h":75.78,"l":73.095,"n":25857,"o":74.24,"t":"2025-07-25T04:00:00Z","v":1325258,"vw":74.937327},{"c":77.72,"h":77.86,"l":75.1275,"n":32692,"o":76.43,"t":"2025-07-28T04:00:00Z","v":1655765,"vw":77.041649},{"c":76.45,"h":78.12,"l":76.36,"n":28483,"o":77.96,"t":"2025-07-29T04:00:00Z","v":1584356,"vw":76.92178},{"c":76.3,"h":77.54,"l":75.06,"n":24154,"o":76.965,"t":"2025-07-30T04:00:00Z","v":1268256,"vw":76.299089},{"c":75.28,"h":76.74,"l":74.78,"n":28898,"o":76.715,"t":"2025-07-31T04:00:00Z","v":1522091,"vw":75.593741},{"c":76.21,"h":76.38,"l":72.24,"n":38961,"o":73.002,"t":"2025-08-01T04:00:00Z","v":2036142,"vw":74.980237},{"c":79.14,"h":79.16,"l":76.57,"n":32563,"o":76.57,"t":"2025-08-04T04:00:00Z","v":1679518,"vw":78.331204},{"c":77.81,"h":80.18,"l":77.19,"n":26675,"o":79.45,"t":"2025-08-05T04:00:00Z","v":1476924,"vw":78.038286},{"c":79.79,"h":79.81,"l":78.3,"n":24076,"o":78.67,"t":"2025-08-06T04:00:00Z","v":1017462,"vw":79.390988},{"c":77.83,"h":80.71,"l":74.62,"n":38720,"o":79.9,"t":"2025-08-07T04:00:00Z","v":1716766,"vw":77.071606},{"c":76.4,"h":77.68,"l":75.32,"n":29581,"o":76.87,"t":"2025-08-08T04:00:00Z","v":2179831,"vw":76.287987},{"c":77.82,"h":78.67,"l":76.3701,"n":27843,"o":76.56,"t":"2025-08-11T04:00:00Z","v":2278535,"vw":77.788403},{"c":78.19,"h":78.6652,"l":77.305,"n":20976,"o":77.48,"t":"2025-08-12T04:00:00Z","v":979791,"vw":78.086431},{"c":79.49,"h":80.2288,"l":77.94,"n":26948,"o":79.22,"t":"2025-08-13T04:00:00Z","v":1587149,"vw":79.354899},{"c":77.29,"h":78.66,"l":76.199,"n":24174,"o":78.03,"t":"2025-08-14T04:00:00Z","v":1208388,"vw":77.255346},{"c":77.53,"h":77.845,"l":76.44,"n":27114,"o":77.19,"t":"2025-08-15T04:00:00Z","v":1640809,"vw":77.401818},{"c":76.73,"h":76.99,"l":73.76,"n":28681,"o":76.7,"t":"2025-08-18T04:00:00Z","v":1468982,"vw":76.322948},{"c":75.335,"h":77.19,"l":75.05,"n":29174,"o":77.19,"t":"2025-08-19T04:00:00Z","v":1909344,"vw":75.633642},{"c":73.37,"h":74.68,"l":71.09,"n":36677,"o":73,"t":"2025-08-20T04:00:00Z","v":2022731,"vw":73.159202},{"c":73.89,"h":74.325,"l":72.6959,"n":32276,"o":73,"t":"2025-08-21T04:00:00Z","v":1630515,"vw":73.803532},{"c":76.98,"h":77.33,"l":74.065,"n":32219,"o":74.37,"t":"2025-08-22T04:00:00Z","v":1486599,"vw":76.620638},{"c":76.5,"h":77.9,"l":75.6215,"n":29136,"o":76.51,"t":"2025-08-25T04:00:00Z","v":1545827,"vw":76.966031},{"c":76.26,"h":77.8,"l":75.83,"n":28037,"o":76.08,"t":"2025-08-26T04:00:00Z","v":1710420,"vw":76.518451},{"c":78.01,"h":78.31,"l":76.45,"n":56805,"o":76.51,"t":"2025-08-27T04:00:00Z","v":3562779,"vw":77.600156},{"c":69.7,"h":79,"l":68.94,"n":107105,"o":76.745,"t":"2025-08-28T04:00:00Z","v":8475696,"vw":71.780123},{"c":67.08,"h":69.545,"l":66.905,"n":50749,"o":69.42,"t":"2025-08-29T04:00:00Z","v":2927327,"vw":67.489949},{"c":67.61,"h":67.81,"l":65.5,"n":45982,"o":66.15,"t":"2025-09-02T04:00:00Z","v":2880693,"vw":66.927591},{"c":66.84,"h":68.25,"l":66.45,"n":37177,"o":67.17,"t":"2025-09-03T04:00:00Z","v":2162208,"vw":67.105474},{"c":71.35,"h":71.36,"l":67.17,"n":48246,"o":67.54,"t":"2025-09-04T04:00:00Z","v":2788768,"vw":70.2335},{"c":70.78,"h":71.05,"l":69.52,"n":39193,"o":71,"t":"2025-09-05T04:00:00Z","v":1917071,"vw":70.360024},{"c":73.01,"h":73.175,"l":69.82,"n":37420,"o":70.96,"t":"2025-09-08T04:00:00Z","v":1895829,"vw":72.457961},{"c":72.09,"h":72.82,"l":70.8,"n":32968,"o":72.73,"t":"2025-09-09T04:00:00Z","v":2285458,"vw":71.908481},{"c":70.54,"h":72.315,"l":69.75,"n":39211,"o":71.51,"t":"2025-09-10T04:00:00Z","v":2126450,"vw":70.525382},{"c":71.71,"h":72.03,"l":69.3,"n":29107,"o":70.25,"t":"2025-09-11T04:00:00Z","v":1807978,"vw":71.273491},{"c":67.71,"h":70.7,"l":67.42,"n":36462,"o":70.65,"t":"2025-09-12T04:00:00Z","v":1758422,"vw":68.366672},{"c":71.97,"h":72.06,"l":68.185,"n":32854,"o":68.66,"t":"2025-09-15T04:00:00Z","v":1783083,"vw":70.759296},{"c":70.33,"h":71.585,"l":68.96,"n":25967,"o":71.18,"t":"2025-09-16T04:00:00Z","v":1339220,"vw":69.852639},{"c":70.09,"h":71.145,"l":69.245,"n":24838,"o":70.97,"t":"2025-09-17T04:00:00Z","v":1341039,"vw":70.144347},{"c":71.58,"h":72.03,"l":69.745,"n":27394,"o":70.09,"t":"2025-09-18T04:00:00Z","v":1296014,"vw":71.305358},{"c":71.41,"h":72.04,"l":70.14,"n":25676,"o":71.56,"t":"2025-09-19T04:00:00Z","v":2448876,"vw":71.287048},{"c":72.12,"h":72.53,"l":70.89,"n":24957,"o":71.89,"t":"2025-09-22T04:00:00Z","v":1395616,"vw":71.87033},{"c":72.05,"h":72.495,"l":71.115,"n":23550,"o":72.02,"t":"2025-09-23T04:00:00Z","v":1213994,"vw":71.939058},{"c":71.2,"h":72.6,"l":70.41,"n":30699,"o":71.97,"t":"2025-09-24T04:00:00Z","v":1443522,"vw":71.358722},{"c":71.26,"h":72.01,"l":70.055,"n":32571,"o":70.75,"t":"2025-09-25T04:00:00Z","v":1742819,"vw":70.847496},{"c":73,"h":73.32,"l":71.35,"n":33198,"o":71.86,"t":"2025-09-26T04:00:00Z","v":1613972,"vw":72.845802},{"c":72.25,"h":73.5,"l":70.755,"n":27054,"o":73.5,"t":"2025-09-29T04:00:00Z","v":1335390,"vw":72.058641},{"c":71.43,"h":73.12,"l":69.98,"n":23497,"o":72.2,"t":"2025-09-30T04:00:00Z","v":1036934,"vw":71.171854},{"c":73,"h":73.535,"l":70.37,"n":34049,"o":70.96,"t":"2025-10-01T04:00:00Z","v":1738678,"vw":72.453345},{"c":73.13,"h":73.69,"l":72.44,"n":23942,"o":73.1,"t":"2025-10-02T04:00:00Z","v":1086689,"vw":73.093621},{"c":72.85,"h":73.56,"l":72.49,"n":23803,"o":73.54,"t":"2025-10-03T04:00:00Z","v":1388536,"vw":72.918334},{"c":73.06,"h":73.35,"l":71,"n":28283,"o":72.85,"t":"2025-10-06T04:00:00Z","v":1322485,"vw":72.625264},{"c":70.01,"h":73.8,"l":69.69,"n":35604,"o":73.6,"t":"2025-10-07T04:00:00Z","v":2012220,"vw":70.504484},{"c":71.78,"h":73.175,"l":70.1501,"n":33088,"o":71.25,"t":"2025-10-08T04:00:00Z","v":1678074,"vw":72.101541},{"c":70.19,"h":72.71,"l":70.08,"n":30661,"o":71.6,"t":"2025-10-09T04:00:00Z","v":1467536,"vw":70.669375},{"c":68.34,"h":71,"l":67.95,"n":33971,"o":70.14,"t":"2025-10-10T04:00:00Z","v":1522147,"vw":68.785128},{"c":69.02,"h":70.67,"l":68.65,"n":33357,"o":69.54,"t":"2025-10-13T04:00:00Z","v":1583815,"vw":69.401923},{"c":67.92,"h":68.8302,"l":67.075,"n":42301,"o":67.97,"t":"2025-10-14T04:00:00Z","v":2162338,"vw":67.884874},{"c":67.9,"h":68.76,"l":66.91,"n":24555,"o":68.41,"t":"2025-10-15T04:00:00Z","v":1405702,"vw":67.793034},{"c":66.6,"h":69.07,"l":66.3,"n":34856,"o":67.9,"t":"2025-10-16T04:00:00Z","v":1946909,"vw":67.053615},{"c":66.89,"h":66.93,"l":65.69,"n":36317,"o":66.31,"t":"2025-10-17T04:00:00Z","v":1998297,"vw":66.369165},{"c":66.87,"h":68.025,"l":66.36,"n":25481,"o":67.34,"t":"2025-10-20T04:00:00Z","v":1441629,"vw":66.963172},{"c":68,"h":69,"l":66.515,"n":23867,"o":66.91,"t":"2025-10-21T04:00:00Z","v":1368164,"vw":68.082099},{"c":67.88,"h":69.095,"l":66.88,"n":30143,"o":68.05,"t":"2025-10-22T04:00:00Z","v":2057506,"vw":67.976046},{"c":67.52,"h":67.795,"l":65.63,"n":28605,"o":67.29,"t":"2025-10-23T04:00:00Z","v":1688408,"vw":67.070716},{"c":67.77,"h":69.6,"l":67.52,"n":26856,"o":68.75,"t":"2025-10-24T04:00:00Z","v":1409759,"vw":68.171203},{"c":67.68,"h":69.34,"l":67.1,"n":20993,"o":68.86,"t":"2025-10-27T04:00:00Z","v":949443,"vw":67.927186},{"c":67.2,"h":67.52,"l":65.42,"n":24111,"o":67.33,"t":"2025-10-28T04:00:00Z","v":1386262,"vw":66.765169},{"c":66.38,"h":67.35,"l":65.305,"n":27607,"o":66.97,"t":"2025-10-29T04:00:00Z","v":1692015,"vw":66.284715},{"c":65.83,"h":67.315,"l":64.43,"n":27395,"o":66.21,"t":"2025-10-30T04:00:00Z","v":1745375,"vw":65.979492},{"c":64.61,"h":65.95,"l":63.725,"n":41142,"o":65.95,"t":"2025-10-31T04:00:00Z","v":2435063,"vw":64.513874},{"c":62.01,"h":64.27,"l":61.18,"n":46122,"o":64.22,"t":"2025-11-03T05:00:00Z","v":3318670,"vw":62.212425},{"c":63.09,"h":63.155,"l":60.6078,"n":32862,"o":62.22,"t":"2025-11-04T05:00:00Z","v":1925978,"vw":62.438868},{"c":64.49,"h":66.03,"l":62.18,"n":38916,"o":63.11,"t":"2025-11-05T05:00:00Z","v":2210523,"vw":64.459666},{"c":62.53,"h":63.82,"l":61.695,"n":36419,"o":63.76,"t":"2025-11-06T05:00:00Z","v":2126651,"vw":62.448275},{"c":63.9,"h":64.365,"l":62.255,"n":25047,"o":62.73,"t":"2025-11-07T05:00:00Z","v":1561891,"vw":63.686099},{"c":62.02,"h":65.545,"l":61.545,"n":36496,"o":64.29,"t":"2025-11-10T05:00:00Z","v":2094411,"vw":62.443546},{"c":61.37,"h":62.21,"l":60.52,"n":30671,"o":61.61,"t":"2025-11-11T05:00:00Z","v":1845136,"vw":61.557181},{"c":62.93,"h":63.76,"l":61.76,"n":36568,"o":61.98,"t":"2025-11-12T05:00:00Z","v":2625136,"vw":63.06685},{"c":63.2,"h":63.8,"l":62.35,"n":34096,"o":62.81,"t":"2025-11-13T05:00:00Z","v":2429809,"vw":63.148418},{"c":61.46,"h":63.355,"l":61.405,"n":31043,"o":61.9,"t":"2025-11-14T05:00:00Z","v":1914148,"vw":62.183107},{"c":61.11,"h":62.04,"l":60.14,"n":35842,"o":61.38,"t":"2025-11-17T05:00:00Z","v":2103013,"vw":61.02035},{"c":61.39,"h":62.09,"l":60.73,"n":26727,"o":60.75,"t":"2025-11-18T05:00:00Z","v":1961976,"vw":61.514981},{"c":59.57,"h":61.74,"l":59.535,"n":32542,"o":61.6,"t":"2025-11-19T05:00:00Z","v":2135639,"vw":60.123836},{"c":61.16,"h":61.52,"l":59.98,"n":41630,"o":60.27,"t":"2025-11-20T05:00:00Z","v":2583502,"vw":60.773366},{"c":64.11,"h":64.74,"l":61.465,"n":45611,"o":62,"t":"2025-11-21T05:00:00Z","v":3329437,"vw":63.815901},{"c":62.22,"h":64.15,"l":61.605,"n":38630,"o":63.35,"t":"2025-11-24T05:00:00Z","v":2863059,"vw":62.463853},{"c":68.31,"h":68.46,"l":63.4,"n":83220,"o":63.73,"t":"2025-11-25T05:00:00Z","v":6926034,"vw":67.195736},{"c":77.56,"h":79.3434,"l":74,"n":121840,"o":75.65,"t":"2025-11-26T05:00:00Z","v":10073722,"vw":76.807298},{"c":74.07,"h":77.7855,"l":73.68,"n":35850,"o":77.56,"t":"2025-11-28T05:00:00Z","v":2469758,"vw":74.378776},{"c":78.31,"h":78.825,"l":73.01,"n":49686,"o":73.72,"t":"2025-12-01T05:00:00Z","v":3178796,"vw":77.156105},{"c":78.36,"h":78.8,"l":76.43,"n":39868,"o":78.06,"t":"2025-12-02T05:00:00Z","v":3258109,"vw":78.166574},{"c":79.19,"h":79.915,"l":77.52,"n":31711,"o":78.36,"t":"2025-12-03T05:00:00Z","v":2295158,"vw":79.035061},{"c":75.72,"h":78.72,"l":75.55,"n":33245,"o":78.58,"t":"2025-12-04T05:00:00Z","v":2326521,"vw":76.580998},{"c":75.69,"h":77.535,"l":75.07,"n":28653,"o":75.55,"t":"2025-12-05T05:00:00Z","v":1585054,"vw":76.195764},{"c":75.87,"h":77.2499,"l":73.66,"n":34189,"o":75.85,"t":"2025-12-08T05:00:00Z","v":1918571,"vw":75.962398},{"c":76.89,"h":77.25,"l":74.1,"n":27371,"o":74.83,"t":"2025-12-09T05:00:00Z","v":1437184,"vw":76.59238},{"c":79.03,"h":79.83,"l":76.51,"n":23694,"o":76.89,"t":"2025-12-10T05:00:00Z","v":2475029,"vw":78.769954},{"c":81.64,"h":81.83,"l":79.035,"n":33535,"o":79.67,"t":"2025-12-11T05:00:00Z","v":2163450,"vw":81.324832},{"c":81.84,"h":83.38,"l":81.54,"n":30131,"o":82,"t":"2025-12-12T05:00:00Z","v":1967566,"vw":82.366005},{"c":82.7,"h":83.94,"l":81.34,"n":32774,"o":82.125,"t":"2025-12-15T05:00:00Z","v":1797237,"vw":82.935367},{"c":81.73,"h":83.1908,"l":81,"n":28451,"o":82.59,"t":"2025-12-16T05:00:00Z","v":2117948,"vw":81.701387},{"c":80.91,"h":83.88,"l":80.84,"n":29668,"o":83.45,"t":"2025-12-17T05:00:00Z","v":1759358,"vw":81.80403},{"c":82.06,"h":83.18,"l":80.89,"n":24827,"o":81,"t":"2025-12-18T05:00:00Z","v":1098504,"vw":81.984656},{"c":81.33,"h":82.305,"l":80.29,"n":22902,"o":82,"t":"2025-12-19T05:00:00Z","v":2366958,"vw":81.238827},{"c":80.12,"h":81.28,"l":79.87,"n":21863,"o":80.42,"t":"2025-12-22T05:00:00Z","v":1247681,"vw":80.318652},{"c":77.24,"h":80.68,"l":76.93,"n":23222,"o":80.68,"t":"2025-12-23T05:00:00Z","v":1495679,"vw":77.761151},{"c":78.19,"h":78.34,"l":76.95,"n":11163,"o":77.38,"t":"2025-12-24T05:00:00Z","v":565891,"vw":77.947455},{"c":77.05,"h":77.85,"l":76.01,"n":22301,"o":77.65,"t":"2025-12-26T05:00:00Z","v":1134855,"vw":76.747485},{"c":76.43,"h":76.9,"l":75.5,"n":25140,"o":76.36,"t":"2025-12-29T05:00:00Z","v":1465888,"vw":76.326605},{"c":75.04,"h":76.32,"l":74.63,"n":25476,"o":76.32,"t":"2025-12-30T05:00:00Z","v":1407964,"vw":75.025108},{"c":75.26,"h":76.385,"l":74.83,"n":18005,"o":75.04,"t":"2025-12-31T05:00:00Z","v":1006741,"vw":75.523504},{"c":75.34,"h":75.88,"l":73.7,"n":26558,"o":75.29,"t":"2026-01-02T05:00:00Z","v":1587118,"vw":75.144695},{"c":76.72,"h":77.605,"l":75.34,"n":35893,"o":75.34,"t":"2026-01-05T05:00:00Z","v":2709990,"vw":76.618779},{"c":80.77,"h":81.27,"l":75.79,"n":38705,"o":76.26,"t":"2026-01-06T05:00:00Z","v":2289915,"vw":79.993371},{"c":79.56,"h":80.75,"l":78.245,"n":23083,"o":80.65,"t":"2026-01-07T05:00:00Z","v":1309472,"vw":79.664032},{"c":81.72,"h":84.35,"l":79.71,"n":33660,"o":79.92,"t":"2026-01-08T05:00:00Z","v":1887188,"vw":82.299013},{"c":81.56,"h":83.25,"l":79.13,"n":31617,"o":82.25,"t":"2026-01-09T05:00:00Z","v":2140273,"vw":81.697801},{"c":71.52,"h":75.82,"l":70.3,"n":67244,"o":74.755,"t":"2026-01-12T05:00:00Z","v":4708534,"vw":72.770861},{"c":73.16,"h":74.295,"l":70.54,"n":39713,"o":70.68,"t":"2026-01-13T05:00:00Z","v":2205748,"vw":73.280241},{"c":70.09,"h":74.44,"l":69.8,"n":32615,"o":71.46,"t":"2026-01-14T05:00:00Z","v":2127938,"vw":70.987316},{"c":70.56,"h":70.67,"l":68.485,"n":35536,"o":69.705,"t":"2026-01-15T05:00:00Z","v":2209724,"vw":69.707246},{"c":69.48,"h":71.095,"l":69,"n":22780,"o":71.01,"t":"2026-01-16T05:00:00Z","v":1527173,"vw":69.819946},{"c":70.29,"h":71.375,"l":68.5021,"n":24313,"o":69.4,"t":"2026-01-20T05:00:00Z","v":1762953,"vw":70.164132},{"c":71.86,"h":72.86,"l":69.6433,"n":25501,"o":70.41,"t":"2026-01-21T05:00:00Z","v":1530070,"vw":71.662761},{"c":69.55,"h":72.54,"l":69.39,"n":21581,"o":71.86,"t":"2026-01-22T05:00:00Z","v":1199942,"vw":70.011024},{"c":67.39,"h":69.5,"l":66.94,"n":21919,"o":69.27,"t":"2026-01-23T05:00:00Z","v":1434737,"vw":67.487651},{"c":68.95,"h":69.28,"l":66.95,"n":23868,"o":67.65,"t":"2026-01-26T05:00:00Z","v":1570465,"vw":68.698871},{"c":69.98,"h":70.01,"l":68.79,"n":16057,"o":69.76,"t":"2026-01-27T05:00:00Z","v":983782,"vw":69.593103},{"c":69.61,"h":70.43,"l":68.24,"n":18246,"o":70.24,"t":"2026-01-28T05:00:00Z","v":1094145,"vw":69.444234},{"c":69.97,"h":70.33,"l":69.065,"n":18154,"o":69.37,"t":"2026-01-29T05:00:00Z","v":926084,"vw":69.808378},{"c":70.85,"h":71.16,"l":69.29,"n":22194,"o":69.29,"t":"2026-01-30T05:00:00Z","v":1066790,"vw":70.659051},{"c":72.6,"h":73.73,"l":70.25,"n":26688,"o":71.23,"t":"2026-02-02T05:00:00Z","v":1468357,"vw":72.484889},{"c":72.57,"h":73.27,"l":71.53,"n":19635,"o":71.53,"t":"2026-02-03T05:00:00Z","v":1175022,"vw":72.48301},{"c":73.82,"h":74.37,"l":72.33,"n":24761,"o":73.31,"t":"2026-02-04T05:00:00Z","v":1227858,"vw":73.378145},{"c":71.16,"h":74.44,"l":70.65,"n":21537,"o":73.27,"t":"2026-02-05T05:00:00Z","v":971344,"vw":71.470299},{"c":72.47,"h":73.2,"l":70.01,"n":17390,"o":70.23,"t":"2026-02-06T05:00:00Z","v":764484,"vw":72.479572},{"c":71.18,"h":72.365,"l":70.6,"n":18216,"o":72.33,"t":"2026-02-09T05:00:00Z","v":1058888,"vw":71.179847},{"c":70.44,"h":71.95,"l":70.1,"n":18788,"o":70.91,"t":"2026-02-10T05:00:00Z","v":906136,"vw":70.739658},{"c":70.52,"h":72.135,"l":69.5762,"n":21686,"o":70.35,"t":"2026-02-11T05:00:00Z","v":1051105,"vw":70.593164},{"c":68.26,"h":71.72,"l":67.49,"n":24922,"o":70.44,"t":"2026-02-12T05:00:00Z","v":1232947,"vw":68.710045},{"c":70.18,"h":70.895,"l":67.5147,"n":20555,"o":68.31,"t":"2026-02-13T05:00:00Z","v":1204639,"vw":70.018843},{"c":71.62,"h":71.71,"l":69.16,"n":19412,"o":70.455,"t":"2026-02-17T05:00:00Z","v":945510,"vw":70.762092},{"c":70.13,"h":71.996,"l":69.05,"n":24648,"o":70.61,"t":"2026-02-18T05:00:00Z","v":1442080,"vw":70.313019},{"c":68.97,"h":70.73,"l":68.4,"n":20226,"o":70.73,"t":"2026-02-19T05:00:00Z","v":1250257,"vw":69.294089},{"c":68.35,"h":71.13,"l":66.925,"n":27508,"o":68.24,"t":"2026-02-20T05:00:00Z","v":1606407,"vw":68.696821},{"c":65.9,"h":67.965,"l":64.59,"n":29762,"o":67.65,"t":"2026-02-23T05:00:00Z","v":1653622,"vw":65.631522},{"c":64.89,"h":66.29,"l":64.71,"n":29591,"o":66.04,"t":"2026-02-24T05:00:00Z","v":1692989,"vw":65.184208},{"c":65.46,"h":66.08,"l":63.51,"n":46912,"o":64.56,"t":"2026-02-25T05:00:00Z","v":3472676,"vw":65.148964},{"c":68.76,"h":69.59,"l":65.78,"n":48477,"o":66.1,"t":"2026-02-26T05:00:00Z","v":2950442,"vw":68.535606},{"c":66.2,"h":68.18,"l":65.65,"n":32989,"o":68.18,"t":"2026-02-27T05:00:00Z","v":1959292,"vw":66.398313},{"c":65.69,"h":67.44,"l":63.265,"n":33997,"o":63.85,"t":"2026-03-02T05:00:00Z","v":2251332,"vw":65.711021},{"c":65.85,"h":66.1341,"l":62.265,"n":31710,"o":63.58,"t":"2026-03-03T05:00:00Z","v":2028867,"vw":65.147548},{"c":66.9,"h":67.403,"l":65.045,"n":27653,"o":65.5,"t":"2026-03-04T05:00:00Z","v":1442935,"vw":66.75996},{"c":65.62,"h":67.46,"l":64.43,"n":28932,"o":65.89,"t":"2026-03-05T05:00:00Z","v":1897728,"vw":65.454896},{"c":64.06,"h":65.52,"l":62.515,"n":31694,"o":64.2,"t":"2026-03-06T05:00:00Z","v":2315075,"vw":63.554481},{"c":64.48,"h":64.55,"l":61.41,"n":35432,"o":63.24,"t":"2026-03-09T04:00:00Z","v":2348447,"vw":63.067498},{"c":65.83,"h":67.74,"l":64,"n":35151,"o":64,"t":"2026-03-10T04:00:00Z","v":2240031,"vw":66.196971},{"c":64.93,"h":66.8099,"l":64.59,"n":26655,"o":65.61,"t":"2026-03-11T04:00:00Z","v":1902787,"vw":65.28393},{"c":63.75,"h":64.9,"l":62.795,"n":27508,"o":63.91,"t":"2026-03-12T04:00:00Z","v":2097791,"vw":63.930179},{"c":63.41,"h":65.07,"l":63.145,"n":27688,"o":64.59,"t":"2026-03-13T04:00:00Z","v":1742075,"vw":63.55716},{"c":64.56,"h":66.11,"l":63.965,"n":31707,"o":64.31,"t":"2026-03-16T04:00:00Z","v":2107712,"vw":65.128463},{"c":65.39,"h":66.19,"l":64.305,"n":26513,"o":64.58,"t":"2026-03-17T04:00:00Z","v":1761658,"vw":65.286859},{"c":63.75,"h":65.83,"l":63.39,"n":31630,"o":64.56,"t":"2026-03-18T04:00:00Z","v":2195209,"vw":64.299974},{"c":65.19,"h":66,"l":62.41,"n":35263,"o":62.74,"t":"2026-03-19T04:00:00Z","v":2182135,"vw":64.382205},{"c":63.39,"h":65.42,"l":63.24,"n":36766,"o":64.5,"t":"2026-03-20T04:00:00Z","v":3464917,"vw":63.892385},{"c":61.75,"h":65.44,"l":61.61,"n":39936,"o":65.44,"t":"2026-03-23T04:00:00Z","v":2305922,"vw":62.659077},{"c":61.69,"h":63.1,"l":59.965,"n":32041,"o":60.63,"t":"2026-03-24T04:00:00Z","v":2360281,"vw":61.643353},{"c":61.47,"h":63.25,"l":61.1,"n":25616,"o":62.19,"t":"2026-03-25T04:00:00Z","v":1195469,"vw":61.909501},{"c":61.99,"h":63.28,"l":60.79,"n":25618,"o":61.48,"t":"2026-03-26T04:00:00Z","v":1296886,"vw":62.357234},{"c":61.21,"h":62.71,"l":60.73,"n":25093,"o":61.98,"t":"2026-03-27T04:00:00Z","v":1410619,"vw":61.300513},{"c":60.93,"h":62.05,"l":60.17,"n":21203,"o":60.98,"t":"2026-03-30T04:00:00Z","v":1265634,"vw":61.001597},{"c":63.35,"h":63.79,"l":61.2,"n":24107,"o":61.88,"t":"2026-03-31T04:00:00Z","v":1518726,"vw":62.817857},{"c":63.72,"h":64.44,"l":62.81,"n":27422,"o":63.95,"t":"2026-04-01T04:00:00Z","v":1442801,"vw":63.798837},{"c":64.57,"h":64.96,"l":61.79,"n":28125,"o":62.35,"t":"2026-04-02T04:00:00Z","v":1345040,"vw":64.210418},{"c":66.53,"h":66.65,"l":64.31,"n":26334,"o":64.55,"t":"2026-04-06T04:00:00Z","v":1525087,"vw":65.792376},{"c":64.74,"h":66.35,"l":64.36,"n":23171,"o":66.34,"t":"2026-04-07T04:00:00Z","v":1167371,"vw":64.936632},{"c":68.22,"h":68.84,"l":67.2,"n":28576,"o":67.5,"t":"2026-04-08T04:00:00Z","v":1522062,"vw":68.233907},{"c":68.72,"h":69.425,"l":66.77,"n":22100,"o":68,"t":"2026-04-09T04:00:00Z","v":1026013,"vw":68.524007},{"c":68.6,"h":68.915,"l":67.15,"n":15639,"o":68.72,"t":"2026-04-10T04:00:00Z","v":810218,"vw":68.231926},{"c":67.42,"h":68.455,"l":66.24,"n":21327,"o":68.24,"t":"2026-04-13T04:00:00Z","v":1209476,"vw":67.362382},{"c":65.85,"h":68.41,"l":64.815,"n":26153,"o":67.18,"t":"2026-04-14T04:00:00Z","v":1582352,"vw":65.820257},{"c":68.2,"h":68.7,"l":65.08,"n":21947,"o":65.08,"t":"2026-04-15T04:00:00Z","v":1359101,"vw":67.911202},{"c":69.48,"h":69.775,"l":68.18,"n":18814,"o":68.43,"t":"2026-04-16T04:00:00Z","v":981235,"vw":69.332455},{"c":74.18,"h":74.39,"l":70.695,"n":32494,"o":70.84,"t":"2026-04-17T04:00:00Z","v":1740990,"vw":73.328314},{"c":76.13,"h":76.86,"l":72.67,"n":30708,"o":73.58,"t":"2026-04-20T04:00:00Z","v":1868809,"vw":75.659917},{"c":74.71,"h":76.9975,"l":74.405,"n":23814,"o":76.24,"t":"2026-04-21T04:00:00Z","v":1258965,"vw":75.28476},{"c":75.18,"h":75.3,"l":73.885,"n":17825,"o":75.16,"t":"2026-04-22T04:00:00Z","v":1021105,"vw":74.753919},{"c":73.85,"h":75.43,"l":72.38,"n":18480,"o":75.03,"t":"2026-04-23T04:00:00Z","v":897647,"vw":73.708529},{"c":73.64,"h":74.38,"l":72.825,"n":18005,"o":73.83,"t":"2026-04-24T04:00:00Z","v":855655,"vw":73.662722},{"c":72.34,"h":74.5793,"l":71.74,"n":17789,"o":73.86,"t":"2026-04-27T04:00:00Z","v":763359,"vw":72.32712},{"c":69.79,"h":72.85,"l":69.33,"n":18021,"o":71.99,"t":"2026-04-28T04:00:00Z","v":696243,"vw":70.012794},{"c":68.69,"h":69.64,"l":68.13,"n":16996,"o":68.58,"t":"2026-04-29T04:00:00Z","v":745557,"vw":68.746115},{"c":70.34,"h":71.08,"l":67.51,"n":15493,"o":68.24,"t":"2026-04-30T04:00:00Z","v":777663,"vw":70.068223},{"c":69.01,"h":70.905,"l":68.305,"n":19513,"o":70.53,"t":"2026-05-01T04:00:00Z","v":983502,"vw":69.068537},{"c":68.16,"h":70.89,"l":67.92,"n":23831,"o":69.01,"t":"2026-05-04T04:00:00Z","v":1202461,"vw":68.921483},{"c":70.05,"h":70.95,"l":68.57,"n":25325,"o":69.11,"t":"2026-05-05T04:00:00Z","v":1403047,"vw":70.120383},{"c":71.62,"h":72.36,"l":70.25,"n":20223,"o":70.84,"t":"2026-05-06T04:00:00Z","v":993516,"vw":71.581073},{"c":70.44,"h":72.99,"l":69.58,"n":19727,"o":71.57,"t":"2026-05-07T04:00:00Z","v":895892,"vw":70.606159},{"c":71.5,"h":71.89,"l":69.69,"n":18817,"o":70.43,"t":"2026-05-08T04:00:00Z","v":874737,"vw":71.357294},{"c":68.4,"h":71.47,"l":67.07,"n":20407,"o":71.46,"t":"2026-05-11T04:00:00Z","v":1227433,"vw":68.622304},{"c":67.01,"h":67.74,"l":64.73,"n":28894,"o":67.74,"t":"2026-05-12T04:00:00Z","v":1862764,"vw":66.617997},{"c":66.41,"h":66.98,"l":65.1,"n":24160,"o":66.44,"t":"2026-05-13T04:00:00Z","v":1478997,"vw":66.230207},{"c":68.79,"h":68.9,"l":66.72,"n":23601,"o":67.37,"t":"2026-05-14T04:00:00Z","v":1350105,"vw":68.33566},{"c":68.95,"h":69.898,"l":67.81,"n":25364,"o":67.81,"t":"2026-05-15T04:00:00Z","v":1180624,"vw":68.964729},{"c":69.61,"h":69.88,"l":67.4,"n":29254,"o":68.44,"t":"2026-05-18T04:00:00Z","v":1603270,"vw":69.28761},{"c":68.875,"h":70.1,"l":67.61,"n":30366,"o":69.56,"t":"2026-05-19T04:00:00Z","v":1948917,"vw":69.054277},{"c":71.67,"h":72.1099,"l":67.45,"n":44562,"o":68.9,"t":"2026-05-20T04:00:00Z","v":2610554,"vw":70.918946},{"c":73.76,"h":74.5,"l":69.83,"n":46136,"o":72.52,"t":"2026-05-21T04:00:00Z","v":3081890,"vw":73.084448},{"c":73.01,"h":73.86,"l":72.3,"n":26320,"o":72.3,"t":"2026-05-22T04:00:00Z","v":1250489,"vw":73.034242},{"c":75.42,"h":75.5,"l":73.26,"n":22756,"o":74.01,"t":"2026-05-26T04:00:00Z","v":1592256,"vw":74.89003},{"c":75.15,"h":77.4881,"l":75.08,"n":24180,"o":76.32,"t":"2026-05-27T04:00:00Z","v":1402293,"vw":75.814083},{"c":74.85,"h":76.48,"l":73.69,"n":23518,"o":74.17,"t":"2026-05-28T04:00:00Z","v":1344137,"vw":74.84529},{"c":72.65,"h":74.995,"l":72.34,"n":22692,"o":73.06,"t":"2026-05-29T04:00:00Z","v":1505854,"vw":72.87414},{"c":71.52,"h":72.35,"l":69.86,"n":25089,"o":72.04,"t":"2026-06-01T04:00:00Z","v":1209863,"vw":71.239438},{"c":72.26,"h":72.7,"l":70.515,"n":19292,"o":71.15,"t":"2026-06-02T04:00:00Z","v":1006509,"vw":71.889439},{"c":72.57,"h":72.62,"l":71.27,"n":22070,"o":72.26,"t":"2026-06-03T04:00:00Z","v":794592,"vw":72.237494},{"c":72.91,"h":74.2717,"l":72.53,"n":17264,"o":73.84,"t":"2026-06-04T04:00:00Z","v":725716,"vw":73.042374},{"c":71.3,"h":74.02,"l":71.23,"n":18905,"o":73.39,"t":"2026-06-05T04:00:00Z","v":1000726,"vw":71.757564},{"c":71.88,"h":74.073,"l":71.255,"n":19078,"o":71.53,"t":"2026-06-08T04:00:00Z","v":1019536,"vw":72.244557},{"c":73.78,"h":75.7,"l":72.29,"n":21382,"o":72.29,"t":"2026-06-09T04:00:00Z","v":914038,"vw":73.953401},{"c":72.69,"h":74.99,"l":72.4725,"n":15723,"o":73.88,"t":"2026-06-10T04:00:00Z","v":834673,"vw":73.312688},{"c":77.38,"h":77.42,"l":73.22,"n":24389,"o":73.97,"t":"2026-06-11T04:00:00Z","v":1349235,"vw":76.579676},{"c":77,"h":79.415,"l":76.35,"n":25016,"o":78.09,"t":"2026-06-12T04:00:00Z","v":1310305,"vw":77.176766},{"c":77.01,"h":78.62,"l":76.75,"n":21347,"o":77.86,"t":"2026-06-15T04:00:00Z","v":1218985,"vw":77.4735},{"c":76.1,"h":78.86,"l":75.6,"n":18818,"o":77.55,"t":"2026-06-16T04:00:00Z","v":1011783,"vw":76.654207},{"c":72.465,"h":77.07,"l":72.07,"n":19058,"o":76.1,"t":"2026-06-17T04:00:00Z","v":1097581,"vw":73.694041},{"c":76.42,"h":77.055,"l":72.98,"n":24485,"o":73.39,"t":"2026-06-18T04:00:00Z","v":2041080,"vw":76.095829},{"c":72.75,"h":75.85,"l":72.26,"n":24950,"o":75.85,"t":"2026-06-22T04:00:00Z","v":1475476,"vw":72.928565},{"c":71,"h":72.505,"l":70.84,"n":17548,"o":71.83,"t":"2026-06-23T04:00:00Z","v":876225,"vw":71.385655},{"c":72.32,"h":73.09,"l":70.73,"n":18801,"o":70.73,"t":"2026-06-24T04:00:00Z","v":995412,"vw":72.352906},{"c":71.37,"h":73.03,"l":71.01,"n":16833,"o":72.32,"t":"2026-06-25T04:00:00Z","v":958312,"vw":71.453192},{"c":73.54,"h":73.65,"l":70.845,"n":19583,"o":71.52,"t":"2026-06-26T04:00:00Z","v":2275922,"vw":73.41294},{"c":71.46,"h":73.5,"l":70.1,"n":27903,"o":73.5,"t":"2026-06-29T04:00:00Z","v":2109141,"vw":71.182189},{"c":70.86,"h":71.78,"l":69.1,"n":18000,"o":71.19,"t":"2026-06-30T04:00:00Z","v":1016658,"vw":70.488021},{"c":70.57,"h":71.92,"l":69.3,"n":18054,"o":70.95,"t":"2026-07-01T04:00:00Z","v":813135,"vw":70.693767},{"c":70.72,"h":71.46,"l":69.91,"n":18534,"o":70.56,"t":"2026-07-02T04:00:00Z","v":957077,"vw":70.591238},{"c":69.37,"h":71.5,"l":68.42,"n":16803,"o":71.5,"t":"2026-07-06T04:00:00Z","v":820803,"vw":69.393138},{"c":68.21,"h":69.55,"l":67.58,"n":21020,"o":69.29,"t":"2026-07-07T04:00:00Z","v":962784,"vw":68.262892},{"c":68.02,"h":68.395,"l":65.7,"n":22980,"o":67.6,"t":"2026-07-08T04:00:00Z","v":1177038,"vw":67.376586},{"c":69.27,"h":69.87,"l":67.7,"n":19284,"o":68.22,"t":"2026-07-09T04:00:00Z","v":1011160,"vw":69.257225},{"c":68.83,"h":69.98,"l":68.61,"n":18079,"o":69.21,"t":"2026-07-10T04:00:00Z","v":1086865,"vw":69.043431},{"c":69.85,"h":70.82,"l":67.88,"n":25424,"o":68.91,"t":"2026-07-13T04:00:00Z","v":1501788,"vw":69.502153},{"c":70.19,"h":70.79,"l":68.76,"n":14644,"o":70.41,"t":"2026-07-14T04:00:00Z","v":795498,"vw":69.635279},{"c":72.95,"h":73.2,"l":70.12,"n":24935,"o":70.12,"t":"2026-07-15T04:00:00Z","v":1429968,"vw":72.5729},{"c":75.42,"h":77.33,"l":73.45,"n":19981,"o":73.57,"t":"2026-07-16T04:00:00Z","v":1388182,"vw":75.723287},{"c":72.98,"h":76.55,"l":72.65,"n":18927,"o":74.8,"t":"2026-07-17T04:00:00Z","v":949602,"vw":73.386407},{"c":74.83,"h":76.21,"l":73.7,"n":20613,"o":76,"t":"2026-07-20T04:00:00Z","v":1407680,"vw":75.294348},{"c":73.74,"h":75.145,"l":72.71,"n":20185,"o":74.72,"t":"2026-07-21T04:00:00Z","v":1222774,"vw":73.716091},{"c":73.71,"h":74.13,"l":72.23,"n":19669,"o":73.61,"t":"2026-07-22T04:00:00Z","v":1039242,"vw":73.322928},{"c":69.61,"h":72.63,"l":69.07,"n":22040,"o":72.34,"t":"2026-07-23T04:00:00Z","v":1240637,"vw":69.93645},{"c":69.97,"h":70.73,"l":68.63,"n":18446,"o":69.34,"t":"2026-07-24T04:00:00Z","v":960536,"vw":69.928442},{"c":72.61,"h":72.88,"l":71,"n":15935,"o":71.53,"t":"2026-07-27T04:00:00Z","v":880695,"vw":72.35185},{"c":75.2,"h":75.52,"l":72.99,"n":16467,"o":72.99,"t":"2026-07-28T04:00:00Z","v":842687,"vw":75.010755},{"c":75.4,"h":76.71,"l":73.985,"n":17302,"o":74.81,"t":"2026-07-29T04:00:00Z","v":787508,"vw":75.26878},{"c":75.74,"h":75.8899,"l":74.08,"n":15013,"o":75.08,"t":"2026-07-30T04:00:00Z","v":707847,"vw":75.189711},{"c":74.18,"h":76.78,"l":74.12,"n":16007,"o":76.78,"t":"2026-07-31T04:00:00Z","v":852780,"vw":74.446794},{"c":77.69,"h":78.2,"l":74.905,"n":17372,"o":75.71,"t":"2026-08-03T04:00:00Z","v":823163,"vw":77.08206},{"c":78.88,"h":79,"l":77.24,"n":15094,"o":77.87,"t":"2026-08-04T04:00:00Z","v":690115,"vw":78.481582},{"c":77.89,"h":80.5,"l":77.46,"n":14591,"o":79.43,"t":"2026-08-05T04:00:00Z","v":704294,"vw":78.086506},{"c":77.67,"h":79.22,"l":77.125,"n":14969,"o":77.82,"t":"2026-08-06T04:00:00Z","v":709073,"vw":77.790957},{"c":76.92,"h":77.68,"l":75.26,"n":19489,"o":77.67,"t":"2026-08-07T04:00:00Z","v":931391,"vw":76.846536},{"c":79.49,"h":79.99,"l":77.595,"n":20495,"o":77.96,"t":"2026-08-10T04:00:00Z","v":1210416,"vw":79.475743},{"c":79.43,"h":79.74,"l":77.14,"n":16564,"o":78.54,"t":"2026-08-11T04:00:00Z","v":832359,"vw":79.089261},{"c":77.47,"h":79.35,"l":77.1201,"n":17971,"o":78.75,"t":"2026-08-12T04:00:00Z","v":921120,"vw":77.652993},{"c":76.2,"h":78.16,"l":75.27,"n":17211,"o":78.16,"t":"2026-08-13T04:00:00Z","v":907516,"vw":76.24741},{"c":77.81,"h":78.39,"l":75.62,"n":18776,"o":75.67,"t":"2026-08-14T04:00:00Z","v":924822,"vw":77.681146},{"c":76.64,"h":77.4,"l":75.81,"n":17143,"o":76.44,"t":"2026-08-17T04:00:00Z","v":1039552,"vw":76.648305},{"c":74.59,"h":77.11,"l":74.33,"n":20803,"o":76.88,"t":"2026-08-18T04:00:00Z","v":1088608,"vw":75.457177},{"c":74.38,"h":76.35,"l":73.935,"n":24109,"o":74.95,"t":"2026-08-19T04:00:00Z","v":1106077,"vw":74.68764},{"c":72.65,"h":74,"l":71.845,"n":24236,"o":72.88,"t":"2026-08-20T04:00:00Z","v":1680340,"vw":72.714323},{"c":74.24,"h":75.44,"l":71.984,"n":17982,"o":74.22,"t":"2026-08-21T04:00:00Z","v":1057433,"vw":74.48797},{"c":76.05,"h":76.59,"l":74.71,"n":17351,"o":74.71,"t":"2026-08-24T04:00:00Z","v":767398,"vw":75.891376},{"c":75.78,"h":76.45,"l":73.75,"n":29364,"o":75.6,"t":"2026-08-25T04:00:00Z","v":1548081,"vw":75.614819},{"c":82.95,"h":83.03,"l":78.1601,"n":49019,"o":78.9,"t":"2026-08-26T04:00:00Z","v":3607152,"vw":81.171119},{"c":78.79,"h":85.43,"l":78.21,"n":44076,"o":82.7,"t":"2026-08-27T04:00:00Z","v":2871203,"vw":79.907445},{"c":81.09,"h":81.99,"l":78.99,"n":28508,"o":79.42,"t":"2026-08-28T04:00:00Z","v":1659854,"vw":81.166171},{"c":80.69,"h":81.33,"l":79.11,"n":21080,"o":80.44,"t":"2026-08-31T04:00:00Z","v":1226009,"vw":80.669931},{"c":79.29,"h":80.5,"l":76.87,"n":26510,"o":79.12,"t":"2026-09-01T04:00:00Z","v":1639631,"vw":78.577768},{"c":78.75,"h":79.585,"l":77.82,"n":20649,"o":78.84,"t":"2026-09-02T04:00:00Z","v":947191,"vw":78.902447},{"c":80.58,"h":81.37,"l":78.41,"n":17872,"o":79.93,"t":"2026-09-03T04:00:00Z","v":845800,"vw":80.333625},{"c":80.97,"h":81.37,"l":79.51,"n":14858,"o":79.55,"t":"2026-09-04T04:00:00Z","v":681452,"vw":80.927656},{"c":79.43,"h":82.74,"l":79.08,"n":22007,"o":81.22,"t":"2026-09-08T04:00:00Z","v":1242843,"vw":80.022489},{"c":77.58,"h":79.41,"l":77.42,"n":15579,"o":78.25,"t":"2026-09-09T04:00:00Z","v":676728,"vw":77.90176},{"c":75.6,"h":76.57,"l":74.18,"n":22416,"o":76.57,"t":"2026-09-10T04:00:00Z","v":1380872,"vw":75.374105},{"c":78.58,"h":79.65,"l":76.895,"n":19659,"o":77.31,"t":"2026-09-11T04:00:00Z","v":919112,"vw":78.523219},{"c":77.01,"h":78.07,"l":76.2,"n":16770,"o":77.43,"t":"2026-09-14T04:00:00Z","v":998479,"vw":77.093684},{"c":75.91,"h":77.765,"l":75.17,"n":17015,"o":77.28,"t":"2026-09-15T04:00:00Z","v":810217,"vw":76.04042},{"c":77.08,"h":78.27,"l":76.26,"n":18835,"o":76.26,"t":"2026-09-16T04:00:00Z","v":1105161,"vw":77.248425},{"c":75.84,"h":78.14,"l":75.77,"n":18761,"o":78.14,"t":"2026-09-17T04:00:00Z","v":835383,"vw":76.31346},{"c":75.01,"h":76.34,"l":74.935,"n":17431,"o":75.52,"t":"2026-09-18T04:00:00Z","v":2171817,"vw":75.211856},{"c":74.21,"h":75.67,"l":74.17,"n":16958,"o":75.05,"t":"2026-09-21T04:00:00Z","v":750104,"vw":74.777861},{"c":75.02,"h":77.27,"l":75.01,"n":18385,"o":75.23,"t":"2026-09-22T04:00:00Z","v":851960,"vw":75.503233},{"c":74.82,"h":75.215,"l":73.62,"n":18924,"o":75.02,"t":"2026-09-23T04:00:00Z","v":957331,"vw":74.49348},{"c":74.78,"h":76.01,"l":73.97,"n":16494,"o":74.77,"t":"2026-09-24T04:00:00Z","v":769472,"vw":74.858807},{"c":75.35,"h":76.29,"l":74.1,"n":20322,"o":75,"t":"2026-09-25T04:00:00Z","v":994145,"vw":75.04349},{"c":75.44,"h":76.6633,"l":74.22,"n":16254,"o":74.44,"t":"2026-09-28T04:00:00Z","v":916142,"vw":75.49612},{"c":75.64,"h":76.22,"l":74.785,"n":16959,"o":76,"t":"2026-09-29T04:00:00Z","v":940333,"vw":75.583632},{"c":76.38,"h":76.885,"l":75.36,"n":15323,"o":76.01,"t":"2026-09-30T04:00:00Z","v":1199400,"vw":76.155768},{"c":78.77,"h":80.15,"l":76.08,"n":22844,"o":77,"t":"2026-10-01T04:00:00Z","v":1340411,"vw":78.680331},{"c":80.8,"h":80.92,"l":78.77,"n":19753,"o":79.95,"t":"2026-10-02T04:00:00Z","v":1071401,"vw":80.319631},{"c":81.6,"h":82.34,"l":79.79,"n":18035,"o":81.02,"t":"2026-10-05T04:00:00Z","v":1260247,"vw":81.302366},{"c":80.25,"h":81.63,"l":79.57,"n":25337,"o":81.52,"t":"2026-10-06T04:00:00Z","v":1684720,"vw":80.437378},{"c":79.75,"h":80.27,"l":77.985,"n":19423,"o":78.77,"t":"2026-10-07T04:00:00Z","v":950889,"vw":79.464629},{"c":80.96,"h":81.37,"l":79.18,"n":13482,"o":79.7,"t":"2026-10-08T04:00:00Z","v":718433,"vw":80.663667},{"c":82.18,"h":82.54,"l":80.2601,"n":14356,"o":80.66,"t":"2026-10-09T04:00:00Z","v":808720,"vw":81.837402},{"c":82.69,"h":83.77,"l":80.03,"n":17751,"o":81.35,"t":"2026-10-12T04:00:00Z","v":1111358,"vw":82.230586},{"c":84.85,"h":85.655,"l":83.06,"n":16025,"o":83.93,"t":"2026-10-13T04:00:00Z","v":1062627,"vw":84.750808},{"c":84.68,"h":85.49,"l":83.421,"n":20760,"o":83.67,"t":"2026-10-14T04:00:00Z","v":1370755,"vw":84.699992},{"c":87.4,"h":88.06,"l":85.39,"n":21167,"o":85.635,"t":"2026-10-15T04:00:00Z","v":1282580,"vw":87.278811},{"c":86.57,"h":90.59,"l":86.45,"n":23288,"o":87.64,"t":"2026-10-16T04:00:00Z","v":1286672,"vw":87.645277}],"volatilityBars":[{"c":80.44,"h":81.63,"l":79.98,"n":782,"o":81.52,"t":"2026-10-06T13:30:00Z","v":99758,"vw":80.909838},{"c":80.23,"h":80.66,"l":79.91,"n":1929,"o":80.62,"t":"2026-10-06T13:45:00Z","v":134226,"vw":80.299927},{"c":80.525,"h":80.73,"l":80.175,"n":934,"o":80.21,"t":"2026-10-06T14:00:00Z","v":59548,"vw":80.595954},{"c":80.24,"h":80.66,"l":80.2,"n":1027,"o":80.66,"t":"2026-10-06T14:15:00Z","v":81763,"vw":80.494876},{"c":80.965,"h":80.97,"l":80.1,"n":736,"o":80.1,"t":"2026-10-06T14:30:00Z","v":36635,"vw":80.653097},{"c":80.99,"h":81.17,"l":80.86,"n":403,"o":80.965,"t":"2026-10-06T14:45:00Z","v":11438,"vw":81.007799},{"c":81.32,"h":81.37,"l":80.99,"n":590,"o":81,"t":"2026-10-06T15:00:00Z","v":26276,"vw":81.185509},{"c":81.29,"h":81.34,"l":81.23,"n":479,"o":81.28,"t":"2026-10-06T15:15:00Z","v":14346,"vw":81.285384},{"c":81.49,"h":81.52,"l":81.3,"n":635,"o":81.3,"t":"2026-10-06T15:30:00Z","v":24365,"vw":81.423699},{"c":81.04,"h":81.49,"l":80.82,"n":557,"o":81.49,"t":"2026-10-06T15:45:00Z","v":25275,"vw":81.090592},{"c":80.395,"h":81.075,"l":80.19,"n":997,"o":81.075,"t":"2026-10-06T16:00:00Z","v":75144,"vw":80.563906},{"c":80.53,"h":80.53,"l":80.22,"n":858,"o":80.35,"t":"2026-10-06T16:15:00Z","v":61201,"vw":80.354894},{"c":80.62,"h":80.67,"l":80.46,"n":608,"o":80.52,"t":"2026-10-06T16:30:00Z","v":24203,"vw":80.542383},{"c":80.52,"h":80.61,"l":80.42,"n":611,"o":80.595,"t":"2026-10-06T16:45:00Z","v":34443,"vw":80.512201},{"c":80.605,"h":80.725,"l":80.47,"n":765,"o":80.52,"t":"2026-10-06T17:00:00Z","v":53658,"vw":80.562682},{"c":80.74,"h":80.75,"l":80.25,"n":1053,"o":80.555,"t":"2026-10-06T17:15:00Z","v":90103,"vw":80.662237},{"c":80.45,"h":80.76,"l":80.45,"n":549,"o":80.66,"t":"2026-10-06T17:30:00Z","v":21116,"vw":80.643989},{"c":80.445,"h":80.66,"l":80.25,"n":910,"o":80.41,"t":"2026-10-06T17:45:00Z","v":72632,"vw":80.572977},{"c":79.621,"h":80.51,"l":79.57,"n":769,"o":80.445,"t":"2026-10-06T18:00:00Z","v":44765,"vw":80.341447},{"c":79.94,"h":80.13,"l":79.6,"n":579,"o":79.665,"t":"2026-10-06T18:15:00Z","v":34340,"vw":79.961967},{"c":80.145,"h":80.21,"l":79.825,"n":491,"o":79.825,"t":"2026-10-06T18:30:00Z","v":17303,"vw":80.03133},{"c":80.4,"h":80.41,"l":80.175,"n":571,"o":80.28,"t":"2026-10-06T18:45:00Z","v":26758,"vw":80.302126},{"c":80.12,"h":80.39,"l":80.11,"n":878,"o":80.335,"t":"2026-10-06T19:00:00Z","v":28248,"vw":80.236359},{"c":80.06,"h":80.39,"l":80.03,"n":706,"o":80.2,"t":"2026-10-06T19:15:00Z","v":20986,"vw":80.175325},{"c":80.1725,"h":80.27,"l":79.95,"n":1192,"o":80.03,"t":"2026-10-06T19:30:00Z","v":46164,"vw":80.131191},{"c":80.3,"h":80.31,"l":79.78,"n":4719,"o":80.185,"t":"2026-10-06T19:45:00Z","v":246539,"vw":80.105454},{"c":80.25,"h":80.25,"l":80.25,"n":40,"o":80.25,"t":"2026-10-06T20:00:00Z","v":256742,"vw":80.25},{"c":79.04,"h":79.15,"l":79,"n":23,"o":79.04,"t":"2026-10-07T13:15:00Z","v":1802,"vw":79.03767},{"c":78.225,"h":79.33,"l":78.0231,"n":479,"o":78.77,"t":"2026-10-07T13:30:00Z","v":39138,"vw":78.535211},{"c":78.49,"h":78.64,"l":77.985,"n":854,"o":78.225,"t":"2026-10-07T13:45:00Z","v":49097,"vw":78.297632},{"c":78.675,"h":79.2,"l":78.495,"n":568,"o":78.59,"t":"2026-10-07T14:00:00Z","v":24187,"vw":78.830943},{"c":78.82,"h":79.03,"l":78.72,"n":648,"o":78.79,"t":"2026-10-07T14:15:00Z","v":23196,"vw":78.818574},{"c":78.835,"h":79.135,"l":78.835,"n":271,"o":79.125,"t":"2026-10-07T14:30:00Z","v":10783,"vw":78.937407},{"c":78.67,"h":78.89,"l":78.44,"n":566,"o":78.89,"t":"2026-10-07T14:45:00Z","v":16834,"vw":78.593566},{"c":78.935,"h":78.985,"l":78.605,"n":400,"o":78.605,"t":"2026-10-07T15:00:00Z","v":8654,"vw":78.812267},{"c":78.96,"h":78.97,"l":78.8,"n":413,"o":78.87,"t":"2026-10-07T15:15:00Z","v":9867,"vw":78.856924},{"c":78.8,"h":78.96,"l":78.54,"n":627,"o":78.87,"t":"2026-10-07T15:30:00Z","v":27920,"vw":78.75529},{"c":79.09,"h":79.09,"l":78.75,"n":349,"o":78.8,"t":"2026-10-07T15:45:00Z","v":11443,"vw":78.908236},{"c":79.09,"h":79.12,"l":78.93,"n":367,"o":79,"t":"2026-10-07T16:00:00Z","v":7041,"vw":79.039704},{"c":78.925,"h":79.22,"l":78.895,"n":315,"o":79.17,"t":"2026-10-07T16:15:00Z","v":7296,"vw":79.021488},{"c":79.035,"h":79.17,"l":78.945,"n":365,"o":78.945,"t":"2026-10-07T16:30:00Z","v":11663,"vw":79.013161},{"c":79.215,"h":79.26,"l":79.05,"n":425,"o":79.065,"t":"2026-10-07T16:45:00Z","v":12895,"vw":79.142313},{"c":79.785,"h":79.87,"l":79.02,"n":594,"o":79.21,"t":"2026-10-07T17:00:00Z","v":49006,"vw":79.330004},{"c":79.82,"h":79.915,"l":79.615,"n":465,"o":79.68,"t":"2026-10-07T17:15:00Z","v":18662,"vw":79.777355},{"c":79.73,"h":79.88,"l":79.55,"n":439,"o":79.805,"t":"2026-10-07T17:30:00Z","v":18795,"vw":79.749129},{"c":79.74,"h":79.85,"l":79.58,"n":466,"o":79.73,"t":"2026-10-07T17:45:00Z","v":12073,"vw":79.690654},{"c":79.83,"h":79.85,"l":79.69,"n":317,"o":79.745,"t":"2026-10-07T18:00:00Z","v":8189,"vw":79.783317},{"c":80.11,"h":80.11,"l":79.845,"n":485,"o":79.9099,"t":"2026-10-07T18:15:00Z","v":14533,"vw":79.995774},{"c":80.16,"h":80.27,"l":80.04,"n":628,"o":80.105,"t":"2026-10-07T18:30:00Z","v":23641,"vw":80.174354},{"c":80.1,"h":80.14,"l":79.99,"n":711,"o":80.13,"t":"2026-10-07T18:45:00Z","v":22056,"vw":80.058293},{"c":79.865,"h":80.18,"l":79.81,"n":1086,"o":80.095,"t":"2026-10-07T19:00:00Z","v":36771,"vw":80.092211},{"c":79.99,"h":80.15,"l":79.72,"n":812,"o":79.865,"t":"2026-10-07T19:15:00Z","v":31745,"vw":79.949883},{"c":79.86,"h":80.05,"l":79.74,"n":940,"o":79.995,"t":"2026-10-07T19:30:00Z","v":40102,"vw":79.898961},{"c":79.79,"h":79.97,"l":79.58,"n":3810,"o":79.88,"t":"2026-10-07T19:45:00Z","v":170967,"vw":79.779227},{"c":79.75,"h":79.75,"l":79.75,"n":58,"o":79.75,"t":"2026-10-07T20:00:00Z","v":212819,"vw":79.75},{"c":79.75,"h":79.75,"l":79.75,"n":2,"o":79.75,"t":"2026-10-07T20:30:00Z","v":4870,"vw":79.75},{"c":79.05,"h":79.05,"l":79.05,"n":2,"o":79.05,"t":"2026-10-08T08:00:00Z","v":143,"vw":79.05},{"c":79.75,"h":79.75,"l":79.75,"n":5,"o":79.75,"t":"2026-10-08T09:00:00Z","v":803,"vw":79.75},{"c":79.4,"h":79.8,"l":79.18,"n":203,"o":79.7,"t":"2026-10-08T13:30:00Z","v":26416,"vw":79.56666},{"c":80.19,"h":80.1925,"l":79.21,"n":237,"o":79.46,"t":"2026-10-08T13:45:00Z","v":11920,"vw":79.638374},{"c":79.98,"h":80.125,"l":79.85,"n":309,"o":80.04,"t":"2026-10-08T14:00:00Z","v":11409,"vw":80.003462},{"c":80.04,"h":80.18,"l":79.95,"n":177,"o":79.97,"t":"2026-10-08T14:15:00Z","v":5358,"vw":80.021647},{"c":79.85,"h":80.11,"l":79.82,"n":397,"o":80.07,"t":"2026-10-08T14:30:00Z","v":14902,"vw":79.891945},{"c":79.7,"h":79.85,"l":79.69,"n":291,"o":79.805,"t":"2026-10-08T14:45:00Z","v":22029,"vw":79.771194},{"c":79.7425,"h":80.04,"l":79.7425,"n":265,"o":79.8,"t":"2026-10-08T15:00:00Z","v":9220,"vw":79.828408},{"c":79.83,"h":79.95,"l":79.65,"n":254,"o":79.76,"t":"2026-10-08T15:15:00Z","v":10545,"vw":79.782975},{"c":80.005,"h":80.02,"l":79.7,"n":395,"o":79.845,"t":"2026-10-08T15:30:00Z","v":19143,"vw":79.796568},{"c":79.975,"h":80.11,"l":79.845,"n":266,"o":80.08,"t":"2026-10-08T15:45:00Z","v":4991,"vw":79.979787},{"c":79.905,"h":79.985,"l":79.805,"n":197,"o":79.985,"t":"2026-10-08T16:00:00Z","v":5981,"vw":79.881509},{"c":80.28,"h":80.58,"l":79.945,"n":313,"o":79.945,"t":"2026-10-08T16:15:00Z","v":13210,"vw":80.361586},{"c":80.355,"h":80.5,"l":80.21,"n":235,"o":80.295,"t":"2026-10-08T16:30:00Z","v":7941,"vw":80.367898},{"c":80.86,"h":80.88,"l":80.34,"n":285,"o":80.4325,"t":"2026-10-08T16:45:00Z","v":8212,"vw":80.575862},{"c":81.11,"h":81.11,"l":80.605,"n":281,"o":80.72,"t":"2026-10-08T17:00:00Z","v":9213,"vw":80.824472},{"c":81.03,"h":81.14,"l":80.88,"n":425,"o":81.04,"t":"2026-10-08T17:15:00Z","v":14057,"vw":81.023025},{"c":81.2,"h":81.37,"l":80.7975,"n":281,"o":81,"t":"2026-10-08T17:30:00Z","v":9416,"vw":81.193757},{"c":80.8,"h":81.27,"l":80.8,"n":383,"o":81.22,"t":"2026-10-08T17:45:00Z","v":8854,"vw":80.997538},{"c":80.95,"h":80.95,"l":80.78,"n":243,"o":80.78,"t":"2026-10-08T18:00:00Z","v":7318,"vw":80.885021},{"c":80.64,"h":81.18,"l":80.64,"n":594,"o":80.95,"t":"2026-10-08T18:15:00Z","v":18801,"vw":81.032624},{"c":80.54,"h":80.705,"l":80.43,"n":422,"o":80.62,"t":"2026-10-08T18:30:00Z","v":9193,"vw":80.528333},{"c":80.52,"h":80.68,"l":80.52,"n":383,"o":80.675,"t":"2026-10-08T18:45:00Z","v":16156,"vw":80.612354},{"c":80.735,"h":80.895,"l":80.505,"n":621,"o":80.505,"t":"2026-10-08T19:00:00Z","v":17045,"vw":80.719373},{"c":80.81,"h":80.89,"l":80.72,"n":674,"o":80.775,"t":"2026-10-08T19:15:00Z","v":17905,"vw":80.798975},{"c":80.64,"h":81.235,"l":80.62,"n":974,"o":80.825,"t":"2026-10-08T19:30:00Z","v":37405,"vw":80.922145},{"c":80.99,"h":81.05,"l":80.58,"n":2467,"o":80.62,"t":"2026-10-08T19:45:00Z","v":141677,"vw":80.875903},{"c":80.96,"h":80.96,"l":80.96,"n":40,"o":80.96,"t":"2026-10-08T20:00:00Z","v":202764,"vw":80.96},{"c":80.96,"h":80.96,"l":80.96,"n":1,"o":80.96,"t":"2026-10-08T20:30:00Z","v":1009,"vw":80.96},{"c":81.21,"h":81.64,"l":80.2601,"n":138,"o":80.66,"t":"2026-10-09T13:30:00Z","v":29030,"vw":80.64113},{"c":80.785,"h":81.3999,"l":80.785,"n":62,"o":80.85,"t":"2026-10-09T13:45:00Z","v":2073,"vw":80.849499},{"c":80.955,"h":81.215,"l":80.75,"n":312,"o":81.2,"t":"2026-10-09T14:00:00Z","v":38296,"vw":80.939646},{"c":80.99,"h":81.15,"l":80.875,"n":322,"o":80.95,"t":"2026-10-09T14:15:00Z","v":31257,"vw":80.964514},{"c":80.83,"h":81.09,"l":80.615,"n":377,"o":80.84,"t":"2026-10-09T14:30:00Z","v":43246,"vw":80.766776},{"c":81,"h":81.25,"l":80.815,"n":212,"o":80.815,"t":"2026-10-09T14:45:00Z","v":11740,"vw":81.029379},{"c":81.31,"h":81.31,"l":80.995,"n":336,"o":81.02,"t":"2026-10-09T15:00:00Z","v":10284,"vw":81.080089},{"c":81.605,"h":81.62,"l":81.21,"n":257,"o":81.27,"t":"2026-10-09T15:15:00Z","v":5271,"vw":81.483978},{"c":81.69,"h":81.69,"l":81.36,"n":303,"o":81.515,"t":"2026-10-09T15:30:00Z","v":16880,"vw":81.472901},{"c":81.85,"h":81.85,"l":81.565,"n":239,"o":81.575,"t":"2026-10-09T15:45:00Z","v":5828,"vw":81.704764},{"c":81.7,"h":81.85,"l":81.61,"n":326,"o":81.85,"t":"2026-10-09T16:00:00Z","v":20284,"vw":81.765407},{"c":82.13,"h":82.13,"l":81.69,"n":371,"o":81.75,"t":"2026-10-09T16:15:00Z","v":23152,"vw":81.9335},{"c":82.345,"h":82.345,"l":82.14,"n":185,"o":82.14,"t":"2026-10-09T16:30:00Z","v":5634,"vw":82.228887},{"c":82.435,"h":82.47,"l":82.2501,"n":349,"o":82.43,"t":"2026-10-09T16:45:00Z","v":12559,"vw":82.371071},{"c":82.465,"h":82.53,"l":82.4,"n":349,"o":82.44,"t":"2026-10-09T17:00:00Z","v":11899,"vw":82.455589},{"c":82.35,"h":82.54,"l":82.26,"n":336,"o":82.465,"t":"2026-10-09T17:15:00Z","v":11074,"vw":82.449083},{"c":82.41,"h":82.52,"l":82.28,"n":427,"o":82.42,"t":"2026-10-09T17:30:00Z","v":10737,"vw":82.376442},{"c":82.4,"h":82.4,"l":82.28,"n":321,"o":82.4,"t":"2026-10-09T17:45:00Z","v":9497,"vw":82.345087},{"c":81.92,"h":82.345,"l":81.895,"n":393,"o":82.345,"t":"2026-10-09T18:00:00Z","v":7402,"vw":82.102831},{"c":82.075,"h":82.09,"l":81.91,"n":338,"o":82,"t":"2026-10-09T18:15:00Z","v":6016,"vw":82.021822},{"c":82.13,"h":82.23,"l":82.05,"n":418,"o":82.095,"t":"2026-10-09T18:30:00Z","v":9109,"vw":82.120873},{"c":82.39,"h":82.44,"l":82.18,"n":512,"o":82.25,"t":"2026-10-09T18:45:00Z","v":22631,"vw":82.271009},{"c":82.4,"h":82.43,"l":82.225,"n":495,"o":82.29,"t":"2026-10-09T19:00:00Z","v":11622,"vw":82.333087},{"c":82.34,"h":82.455,"l":82.3,"n":638,"o":82.315,"t":"2026-10-09T19:15:00Z","v":19099,"vw":82.357874},{"c":82.14,"h":82.45,"l":82.14,"n":858,"o":82.34,"t":"2026-10-09T19:30:00Z","v":22662,"vw":82.347622},{"c":82.209,"h":82.435,"l":82.005,"n":2950,"o":82.16,"t":"2026-10-09T19:45:00Z","v":132676,"vw":82.198401},{"c":82.18,"h":82.21,"l":82.13,"n":42,"o":82.21,"t":"2026-10-09T20:00:00Z","v":246295,"vw":82.179997},{"c":80.98,"h":81.85,"l":80.03,"n":2368,"o":81.46,"t":"2026-10-12T13:30:00Z","v":331522,"vw":81.004771},{"c":82,"h":82.18,"l":80.91,"n":488,"o":80.91,"t":"2026-10-12T13:45:00Z","v":40057,"vw":81.518986},{"c":82.84,"h":82.98,"l":81.8,"n":649,"o":82.03,"t":"2026-10-12T14:00:00Z","v":25797,"vw":82.294111},{"c":82.74,"h":82.96,"l":82.4,"n":368,"o":82.85,"t":"2026-10-12T14:15:00Z","v":14764,"vw":82.677365},{"c":83.01,"h":83.015,"l":82.6775,"n":398,"o":82.685,"t":"2026-10-12T14:30:00Z","v":10983,"vw":82.819815},{"c":83.175,"h":83.42,"l":82.855,"n":407,"o":83.005,"t":"2026-10-12T14:45:00Z","v":14116,"vw":83.121531},{"c":83,"h":83.38,"l":82.98,"n":255,"o":83.195,"t":"2026-10-12T15:00:00Z","v":9608,"vw":83.112076},{"c":83.17,"h":83.31,"l":82.8878,"n":260,"o":83.11,"t":"2026-10-12T15:15:00Z","v":8149,"vw":83.225303},{"c":83.3,"h":83.4767,"l":82.97,"n":638,"o":83.3,"t":"2026-10-12T15:30:00Z","v":42483,"vw":83.190481},{"c":83.3,"h":83.35,"l":83.13,"n":183,"o":83.245,"t":"2026-10-12T15:45:00Z","v":3895,"vw":83.270151},{"c":83.59,"h":83.65,"l":83.325,"n":178,"o":83.325,"t":"2026-10-12T16:00:00Z","v":4870,"vw":83.530457},{"c":83.44,"h":83.77,"l":83.41,"n":291,"o":83.41,"t":"2026-10-12T16:15:00Z","v":12289,"vw":83.593635},{"c":83.3,"h":83.54,"l":83.17,"n":331,"o":83.525,"t":"2026-10-12T16:30:00Z","v":23393,"vw":83.388905},{"c":83.465,"h":83.59,"l":83.355,"n":307,"o":83.395,"t":"2026-10-12T16:45:00Z","v":9506,"vw":83.466996},{"c":82.99,"h":83.47,"l":82.99,"n":503,"o":83.465,"t":"2026-10-12T17:00:00Z","v":43515,"vw":83.299512},{"c":83.205,"h":83.33,"l":83.08,"n":315,"o":83.09,"t":"2026-10-12T17:15:00Z","v":8115,"vw":83.217638},{"c":83.17,"h":83.2,"l":82.985,"n":204,"o":83.08,"t":"2026-10-12T17:30:00Z","v":4305,"vw":83.104209},{"c":83.21,"h":83.26,"l":83.03,"n":343,"o":83.145,"t":"2026-10-12T17:45:00Z","v":11250,"vw":83.150237},{"c":82.725,"h":83.11,"l":82.67,"n":401,"o":83.05,"t":"2026-10-12T18:00:00Z","v":12739,"vw":82.872205},{"c":82.73,"h":82.825,"l":82.65,"n":393,"o":82.725,"t":"2026-10-12T18:15:00Z","v":11973,"vw":82.722079},{"c":82.7075,"h":82.76,"l":82.61,"n":361,"o":82.685,"t":"2026-10-12T18:30:00Z","v":10304,"vw":82.68158},{"c":82.95,"h":83,"l":82.735,"n":558,"o":82.79,"t":"2026-10-12T18:45:00Z","v":17520,"vw":82.889892},{"c":82.795,"h":83,"l":82.77,"n":521,"o":82.95,"t":"2026-10-12T19:00:00Z","v":13510,"vw":82.865622},{"c":82.685,"h":82.84,"l":82.6,"n":781,"o":82.755,"t":"2026-10-12T19:15:00Z","v":26411,"vw":82.724863},{"c":83.25,"h":83.35,"l":82.68,"n":902,"o":82.68,"t":"2026-10-12T19:30:00Z","v":38053,"vw":83.086922},{"c":82.725,"h":83.25,"l":82.675,"n":3609,"o":83.23,"t":"2026-10-12T19:45:00Z","v":218522,"vw":83.029817},{"c":82.69,"h":82.69,"l":82.69,"n":37,"o":82.69,"t":"2026-10-12T20:00:00Z","v":122298,"vw":82.69},{"c":83.64,"h":83.64,"l":83.64,"n":8,"o":83.64,"t":"2026-10-13T13:15:00Z","v":404,"vw":83.64},{"c":84.05,"h":84.5,"l":83.245,"n":298,"o":83.83,"t":"2026-10-13T13:30:00Z","v":26858,"vw":83.778427},{"c":83.26,"h":83.605,"l":83.26,"n":205,"o":83.605,"t":"2026-10-13T13:45:00Z","v":12742,"vw":83.485027},{"c":83.17,"h":83.35,"l":83.06,"n":261,"o":83.28,"t":"2026-10-13T14:00:00Z","v":9445,"vw":83.22838},{"c":83.585,"h":83.87,"l":83.095,"n":313,"o":83.15,"t":"2026-10-13T14:15:00Z","v":17152,"vw":83.268938},{"c":83.95,"h":83.99,"l":83.44,"n":335,"o":83.49,"t":"2026-10-13T14:30:00Z","v":9744,"vw":83.680113},{"c":84.1,"h":84.15,"l":83.73,"n":351,"o":83.82,"t":"2026-10-13T14:45:00Z","v":9585,"vw":83.882641},{"c":83.975,"h":84.1,"l":83.905,"n":397,"o":84.1,"t":"2026-10-13T15:00:00Z","v":14617,"vw":83.989233},{"c":84.33,"h":84.4,"l":83.975,"n":414,"o":83.975,"t":"2026-10-13T15:15:00Z","v":18853,"vw":84.191998},{"c":84.26,"h":84.45,"l":84.16,"n":399,"o":84.325,"t":"2026-10-13T15:30:00Z","v":10220,"vw":84.283962},{"c":84.33,"h":84.49,"l":84.18,"n":392,"o":84.23,"t":"2026-10-13T15:45:00Z","v":10875,"vw":84.325215},{"c":84.24,"h":84.4102,"l":84.22,"n":277,"o":84.3,"t":"2026-10-13T16:00:00Z","v":5839,"vw":84.312828},{"c":84.43,"h":84.49,"l":84.24,"n":265,"o":84.24,"t":"2026-10-13T16:15:00Z","v":10410,"vw":84.421296},{"c":84.005,"h":84.375,"l":84.005,"n":333,"o":84.35,"t":"2026-10-13T16:30:00Z","v":10500,"vw":84.254254},{"c":84.28,"h":84.3,"l":83.78,"n":536,"o":84,"t":"2026-10-13T16:45:00Z","v":20467,"vw":84.109069},{"c":84.42,"h":84.445,"l":84.17,"n":208,"o":84.18,"t":"2026-10-13T17:00:00Z","v":6325,"vw":84.319691},{"c":84.465,"h":84.475,"l":84.315,"n":358,"o":84.315,"t":"2026-10-13T17:15:00Z","v":11184,"vw":84.404702},{"c":84.645,"h":84.74,"l":84.49,"n":453,"o":84.52,"t":"2026-10-13T17:30:00Z","v":14522,"vw":84.628529},{"c":84.795,"h":84.835,"l":84.55,"n":489,"o":84.73,"t":"2026-10-13T17:45:00Z","v":14628,"vw":84.684301},{"c":85.39,"h":85.4826,"l":84.8,"n":1078,"o":84.8,"t":"2026-10-13T18:00:00Z","v":59723,"vw":85.233844},{"c":85.555,"h":85.555,"l":85.23,"n":492,"o":85.32,"t":"2026-10-13T18:15:00Z","v":14625,"vw":85.405141},{"c":85.58,"h":85.58,"l":85.24,"n":473,"o":85.555,"t":"2026-10-13T18:30:00Z","v":14147,"vw":85.447652},{"c":85.63,"h":85.655,"l":85.2225,"n":680,"o":85.575,"t":"2026-10-13T18:45:00Z","v":32092,"vw":85.505892},{"c":85.46,"h":85.6525,"l":85.42,"n":542,"o":85.64,"t":"2026-10-13T19:00:00Z","v":23226,"vw":85.535343},{"c":84.67,"h":85.625,"l":84.59,"n":908,"o":85.49,"t":"2026-10-13T19:15:00Z","v":220156,"vw":85.178704},{"c":85.125,"h":85.125,"l":84.56,"n":1221,"o":84.67,"t":"2026-10-13T19:30:00Z","v":51094,"vw":84.82303},{"c":84.87,"h":85.19,"l":84.645,"n":2940,"o":85.03,"t":"2026-10-13T19:45:00Z","v":168635,"vw":84.874197},{"c":84.85,"h":84.85,"l":84.85,"n":56,"o":84.85,"t":"2026-10-13T20:00:00Z","v":231536,"vw":84.85},{"c":85.8,"h":85.8,"l":85.8,"n":1,"o":85.8,"t":"2026-10-13T22:00:00Z","v":200,"vw":85.8},{"c":84.83,"h":84.83,"l":84.83,"n":6,"o":84.83,"t":"2026-10-14T12:30:00Z","v":173,"vw":84.83},{"c":83.75,"h":84.5,"l":83.421,"n":167,"o":83.67,"t":"2026-10-14T13:30:00Z","v":15526,"vw":83.773289},{"c":83.955,"h":84.2299,"l":83.54,"n":423,"o":83.93,"t":"2026-10-14T13:45:00Z","v":20901,"vw":83.81911},{"c":84.045,"h":84.2499,"l":83.455,"n":488,"o":83.95,"t":"2026-10-14T14:00:00Z","v":23050,"vw":83.936569},{"c":84.4499,"h":84.59,"l":84.04,"n":682,"o":84.05,"t":"2026-10-14T14:15:00Z","v":36602,"vw":84.211988},{"c":85.005,"h":85.1,"l":84.455,"n":461,"o":84.455,"t":"2026-10-14T14:30:00Z","v":23035,"vw":84.876437},{"c":85.01,"h":85.09,"l":84.8,"n":499,"o":85.005,"t":"2026-10-14T14:45:00Z","v":17264,"vw":84.911054},{"c":85.08,"h":85.175,"l":84.9,"n":716,"o":85.01,"t":"2026-10-14T15:00:00Z","v":36010,"vw":85.054353},{"c":85.145,"h":85.275,"l":84.94,"n":559,"o":85.01,"t":"2026-10-14T15:15:00Z","v":20071,"vw":85.152628},{"c":84.98,"h":85.13,"l":84.84,"n":330,"o":85.12,"t":"2026-10-14T15:30:00Z","v":10883,"vw":84.99258},{"c":84.915,"h":85.035,"l":84.84,"n":433,"o":85,"t":"2026-10-14T15:45:00Z","v":14580,"vw":84.95789},{"c":84.91,"h":85.03,"l":84.86,"n":364,"o":84.945,"t":"2026-10-14T16:00:00Z","v":10677,"vw":84.939186},{"c":85.285,"h":85.35,"l":84.92,"n":535,"o":85,"t":"2026-10-14T16:15:00Z","v":37316,"vw":85.130489},{"c":85.27,"h":85.49,"l":85.23,"n":623,"o":85.35,"t":"2026-10-14T16:30:00Z","v":29251,"vw":85.3954},{"c":85.2,"h":85.34,"l":85.15,"n":401,"o":85.25,"t":"2026-10-14T16:45:00Z","v":15095,"vw":85.260062},{"c":84.81,"h":85.2,"l":84.78,"n":453,"o":85.2,"t":"2026-10-14T17:00:00Z","v":16375,"vw":85.041716},{"c":84.71,"h":84.9,"l":84.58,"n":592,"o":84.805,"t":"2026-10-14T17:15:00Z","v":24719,"vw":84.741091},{"c":84.61,"h":84.71,"l":84.52,"n":400,"o":84.655,"t":"2026-10-14T17:30:00Z","v":12467,"vw":84.631236},{"c":84.55,"h":84.65,"l":84.41,"n":464,"o":84.64,"t":"2026-10-14T17:45:00Z","v":11908,"vw":84.505389},{"c":84.68,"h":84.72,"l":84.47,"n":752,"o":84.53,"t":"2026-10-14T18:00:00Z","v":43583,"vw":84.625203},{"c":84.86,"h":84.895,"l":84.535,"n":751,"o":84.79,"t":"2026-10-14T18:15:00Z","v":58004,"vw":84.749832},{"c":84.76,"h":84.91,"l":84.74,"n":475,"o":84.85,"t":"2026-10-14T18:30:00Z","v":19559,"vw":84.823194},{"c":84.68,"h":84.84,"l":84.6575,"n":779,"o":84.75,"t":"2026-10-14T18:45:00Z","v":41133,"vw":84.758521},{"c":84.545,"h":84.77,"l":84.54,"n":777,"o":84.77,"t":"2026-10-14T19:00:00Z","v":36741,"vw":84.627538},{"c":84.505,"h":84.6507,"l":84.25,"n":864,"o":84.545,"t":"2026-10-14T19:15:00Z","v":31879,"vw":84.436779},{"c":84.79,"h":85.005,"l":84.505,"n":1713,"o":84.51,"t":"2026-10-14T19:30:00Z","v":121732,"vw":84.809312},{"c":84.69,"h":84.965,"l":84.29,"n":4902,"o":84.79,"t":"2026-10-14T19:45:00Z","v":428378,"vw":84.671594},{"c":84.68,"h":84.68,"l":84.68,"n":47,"o":84.68,"t":"2026-10-14T20:00:00Z","v":194385,"vw":84.68},{"c":86.1,"h":86.1,"l":86.1,"n":16,"o":86.1,"t":"2026-10-15T13:15:00Z","v":446,"vw":86.1},{"c":86.58,"h":87.24,"l":85.39,"n":623,"o":85.635,"t":"2026-10-15T13:30:00Z","v":44594,"vw":86.420334},{"c":87.15,"h":87.31,"l":86.51,"n":727,"o":86.52,"t":"2026-10-15T13:45:00Z","v":34746,"vw":87.002768},{"c":87.27,"h":87.6599,"l":87.1,"n":1209,"o":87.13,"t":"2026-10-15T14:00:00Z","v":73873,"vw":87.33042},{"c":86.92,"h":87.67,"l":86.92,"n":870,"o":87.28,"t":"2026-10-15T14:15:00Z","v":47400,"vw":87.44541},{"c":86.66,"h":87.1599,"l":86.53,"n":670,"o":87.035,"t":"2026-10-15T14:30:00Z","v":30088,"vw":86.812388},{"c":86.79,"h":86.98,"l":86.2,"n":883,"o":86.56,"t":"2026-10-15T14:45:00Z","v":51935,"vw":86.690362},{"c":87.74,"h":87.85,"l":86.875,"n":840,"o":86.875,"t":"2026-10-15T15:00:00Z","v":82397,"vw":87.281571},{"c":87.66,"h":88.06,"l":87.61,"n":641,"o":87.695,"t":"2026-10-15T15:15:00Z","v":149788,"vw":87.780263},{"c":87.56,"h":87.85,"l":87.48,"n":503,"o":87.685,"t":"2026-10-15T15:30:00Z","v":16976,"vw":87.638873},{"c":87.19,"h":87.64,"l":87.19,"n":469,"o":87.6,"t":"2026-10-15T15:45:00Z","v":15152,"vw":87.342108},{"c":86.54,"h":87.245,"l":86.54,"n":648,"o":87.245,"t":"2026-10-15T16:00:00Z","v":44569,"vw":86.805689},{"c":86.94,"h":87,"l":86.45,"n":476,"o":86.5026,"t":"2026-10-15T16:15:00Z","v":21153,"vw":86.680515},{"c":86.9,"h":87.07,"l":86.575,"n":435,"o":86.92,"t":"2026-10-15T16:30:00Z","v":20675,"vw":86.730792},{"c":86.8,"h":86.9,"l":86.6,"n":375,"o":86.9,"t":"2026-10-15T16:45:00Z","v":8221,"vw":86.713173},{"c":87.0898,"h":87.0898,"l":86.73,"n":485,"o":86.88,"t":"2026-10-15T17:00:00Z","v":26915,"vw":86.892573},{"c":87.37,"h":87.6069,"l":87.11,"n":564,"o":87.14,"t":"2026-10-15T17:15:00Z","v":16750,"vw":87.328396},{"c":87.33,"h":87.4,"l":87.27,"n":363,"o":87.27,"t":"2026-10-15T17:30:00Z","v":9743,"vw":87.323914},{"c":87.71,"h":87.81,"l":87.29,"n":507,"o":87.33,"t":"2026-10-15T17:45:00Z","v":14961,"vw":87.501965},{"c":87.67,"h":87.91,"l":87.6301,"n":598,"o":87.91,"t":"2026-10-15T18:00:00Z","v":19303,"vw":87.752101},{"c":87.63,"h":87.815,"l":87.63,"n":598,"o":87.69,"t":"2026-10-15T18:15:00Z","v":18744,"vw":87.704505},{"c":87.58,"h":87.8,"l":87.58,"n":604,"o":87.6,"t":"2026-10-15T18:30:00Z","v":19566,"vw":87.715527},{"c":87.92,"h":88.01,"l":87.595,"n":857,"o":87.595,"t":"2026-10-15T18:45:00Z","v":34589,"vw":87.863713},{"c":87.89,"h":88.035,"l":87.78,"n":745,"o":87.93,"t":"2026-10-15T19:00:00Z","v":24451,"vw":87.908254},{"c":87.77,"h":87.985,"l":87.715,"n":839,"o":87.89,"t":"2026-10-15T19:15:00Z","v":30494,"vw":87.872163},{"c":87.835,"h":87.85,"l":87.51,"n":1021,"o":87.75,"t":"2026-10-15T19:30:00Z","v":35166,"vw":87.679027},{"c":87.43,"h":87.82,"l":87.23,"n":3884,"o":87.81,"t":"2026-10-15T19:45:00Z","v":203563,"vw":87.419206},{"c":87.4,"h":87.4,"l":87.4,"n":47,"o":87.4,"t":"2026-10-15T20:00:00Z","v":174481,"vw":87.4},{"c":87.73,"h":87.73,"l":87.69,"n":3,"o":87.69,"t":"2026-10-15T20:45:00Z","v":201,"vw":87.71},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-15T21:30:00Z","v":100,"vw":88},{"c":88.5,"h":88.5,"l":88.5,"n":33,"o":88.5,"t":"2026-10-15T22:45:00Z","v":2061,"vw":88.5},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-15T23:30:00Z","v":100,"vw":87.5},{"c":88.2,"h":88.2,"l":88.2,"n":1,"o":88.2,"t":"2026-10-16T10:30:00Z","v":230,"vw":88.2},{"c":88.8173,"h":88.8173,"l":88.8173,"n":1,"o":88.8173,"t":"2026-10-16T12:00:00Z","v":100,"vw":88.8173},{"c":88,"h":88,"l":88,"n":4,"o":88,"t":"2026-10-16T12:15:00Z","v":118,"vw":88},{"c":88.63,"h":88.63,"l":88.49,"n":12,"o":88.49,"t":"2026-10-16T13:15:00Z","v":476,"vw":88.56},{"c":89.67,"h":89.78,"l":87.64,"n":556,"o":87.64,"t":"2026-10-16T13:30:00Z","v":44750,"vw":88.934381},{"c":90.18,"h":90.4895,"l":89.35,"n":1021,"o":89.67,"t":"2026-10-16T13:45:00Z","v":65454,"vw":89.851596},{"c":89.46,"h":90.59,"l":89.3,"n":1045,"o":90.325,"t":"2026-10-16T14:00:00Z","v":54980,"vw":89.926617},{"c":89.44,"h":89.63,"l":88.93,"n":746,"o":89.37,"t":"2026-10-16T14:15:00Z","v":37927,"vw":89.323641},{"c":89.425,"h":89.58,"l":89.135,"n":915,"o":89.415,"t":"2026-10-16T14:30:00Z","v":43762,"vw":89.347331},{"c":89.94,"h":89.99,"l":89.37,"n":762,"o":89.37,"t":"2026-10-16T14:45:00Z","v":29852,"vw":89.70562},{"c":90.14,"h":90.19,"l":89.74,"n":565,"o":89.9833,"t":"2026-10-16T15:00:00Z","v":16443,"vw":89.974368},{"c":90.01,"h":90.11,"l":89.87,"n":599,"o":90.1,"t":"2026-10-16T15:15:00Z","v":25386,"vw":89.992537},{"c":89.2925,"h":89.945,"l":89.2925,"n":676,"o":89.91,"t":"2026-10-16T15:30:00Z","v":26397,"vw":89.708003},{"c":88.725,"h":89.48,"l":88.68,"n":573,"o":89.43,"t":"2026-10-16T15:45:00Z","v":30338,"vw":89.043165},{"c":88.445,"h":88.74,"l":88.32,"n":535,"o":88.695,"t":"2026-10-16T16:00:00Z","v":16406,"vw":88.48661},{"c":88.46,"h":88.56,"l":88.1801,"n":682,"o":88.48,"t":"2026-10-16T16:15:00Z","v":19614,"vw":88.347879},{"c":88.36,"h":88.68,"l":88.24,"n":585,"o":88.42,"t":"2026-10-16T16:30:00Z","v":34190,"vw":88.453906},{"c":87.67,"h":88.42,"l":87.5701,"n":497,"o":88.39,"t":"2026-10-16T16:45:00Z","v":15001,"vw":87.98309},{"c":87.61,"h":87.9,"l":87.38,"n":604,"o":87.75,"t":"2026-10-16T17:00:00Z","v":18807,"vw":87.661473},{"c":87.32,"h":87.73,"l":87.26,"n":459,"o":87.72,"t":"2026-10-16T17:15:00Z","v":17287,"vw":87.459299},{"c":87.36,"h":87.38,"l":87.12,"n":817,"o":87.37,"t":"2026-10-16T17:30:00Z","v":42287,"vw":87.228068},{"c":87.16,"h":87.4,"l":87.0225,"n":529,"o":87.36,"t":"2026-10-16T17:45:00Z","v":22401,"vw":87.210708},{"c":87.11,"h":87.21,"l":86.73,"n":756,"o":87.16,"t":"2026-10-16T18:00:00Z","v":29628,"vw":86.974492},{"c":86.885,"h":87.21,"l":86.73,"n":740,"o":87.087,"t":"2026-10-16T18:15:00Z","v":25812,"vw":86.981643},{"c":86.95,"h":87.06,"l":86.79,"n":664,"o":86.79,"t":"2026-10-16T18:30:00Z","v":25327,"vw":86.915565},{"c":86.77,"h":86.9113,"l":86.76,"n":489,"o":86.9,"t":"2026-10-16T18:45:00Z","v":18083,"vw":86.828694},{"c":86.88,"h":86.88,"l":86.62,"n":863,"o":86.76,"t":"2026-10-16T19:00:00Z","v":32696,"vw":86.703314},{"c":86.63,"h":86.89,"l":86.63,"n":812,"o":86.88,"t":"2026-10-16T19:15:00Z","v":23853,"vw":86.802014},{"c":86.76,"h":86.76,"l":86.51,"n":1261,"o":86.67,"t":"2026-10-16T19:30:00Z","v":42401,"vw":86.612566},{"c":86.55,"h":86.9,"l":86.45,"n":4272,"o":86.775,"t":"2026-10-16T19:45:00Z","v":215300,"vw":86.679185},{"c":86.57,"h":86.57,"l":86.57,"n":39,"o":86.57,"t":"2026-10-16T20:00:00Z","v":294398,"vw":86.57},{"c":86.79,"h":86.79,"l":86.79,"n":2,"o":86.79,"t":"2026-10-16T20:30:00Z","v":109,"vw":86.79},{"c":86.75,"h":86.75,"l":86.75,"n":12,"o":86.75,"t":"2026-10-16T22:45:00Z","v":256,"vw":86.75}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3734346625606681,"strike":98.29159100161782,"iv":0.6795769754342409,"gamma":0.023070052360560967,"theta":-0.10515569234780692,"vega":0.02089555560531796,"rho":0.0015368309880861425,"breakevenPct":13.734899901070294},{"delta":0.15,"premium":1.0563123470000488,"strike":104.91583537333268,"iv":1.2281663626444397,"gamma":0.01593381965512036,"theta":-0.24896924404018184,"vega":0.027746451868667647,"rho":0.00223436361646504,"breakevenPct":22.158095354850406},{"delta":0.2,"premium":0.9431332711134748,"strike":94.98564054702673,"iv":0.7353223293598078,"gamma":0.0351691399433957,"theta":-0.18133183959587537,"vega":0.03332960548252839,"rho":0.0030506640967953957,"breakevenPct":10.5807190987207},{"delta":0.25,"premium":0.9512890433560521,"strike":92.52578086712104,"iv":0.5943773446024642,"gamma":0.052151136574782875,"theta":-0.1592056284738085,"vega":0.03782971581007403,"rho":0.003834827101413342,"breakevenPct":7.754547447235844},{"delta":0.3,"premium":0.9134057971014492,"strike":89.60708534621578,"iv":0.4108027375201288,"gamma":0.07029694041867955,"theta":-0.1246682769726248,"vega":0.04159307568438003,"rho":0.004634358937396904,"breakevenPct":4.346387485091909},{"delta":0.35,"premium":1.1119647355163726,"strike":88.84508816120906,"iv":0.4035026448362721,"gamma":0.07619571788413099,"theta":-0.13103639798488664,"vega":0.044364735516372794,"rho":0.005413788484318661,"breakevenPct":3.6968909472339355},{"delta":0.4,"premium":1.3638539042821158,"strike":88.21536523929471,"iv":0.40961095717884133,"gamma":0.07821083123425693,"theta":-0.1389079345088161,"vega":0.04625390428211587,"rho":0.006188173480722774,"breakevenPct":3.2613477159387063},{"delta":0.45,"premium":1.6265467171717172,"strike":87.58459595959596,"iv":0.41095227272727275,"gamma":0.07977234848484849,"theta":-0.14288775252525251,"vega":0.04731540404040404,"rho":0.006961911143236861,"breakevenPct":2.8370520769656236},{"delta":0.5,"premium":1.8788461538461538,"strike":86.96153846153847,"iv":0.40650000000000003,"gamma":0.08175,"theta":-0.1434576923076923,"vega":0.04785,"rho":0.0077375903657072665,"breakevenPct":2.409665262691199},{"delta":0.55,"premium":1.930821205821206,"strike":86.44178794178794,"iv":0.36055405405405405,"gamma":0.09188513513513515,"theta":-0.12666975051975052,"vega":0.04717432432432433,"rho":0.008541775574338927,"breakevenPct":1.870442821451463},{"delta":0.6,"premium":2.007894736842105,"strike":85.9342105263158,"iv":0.31953947368421054,"gamma":0.10034868421052633,"theta":-0.1110842105263158,"vega":0.04625789473684211,"rho":0.009342837084798824,"breakevenPct":1.3741847413923796},{"delta":0.65,"premium":2.22719298245614,"strike":85.49561403508773,"iv":0.30646929824561403,"gamma":0.09933991228070176,"theta":-0.10231228070175438,"vega":0.04397719298245614,"rho":0.01012619763895207,"breakevenPct":1.1213913746903215},{"delta":0.7,"premium":2.4464912280701747,"strike":85.05701754385964,"iv":0.2933991228070176,"gamma":0.09833114035087719,"theta":-0.093540350877193,"vega":0.041696491228070176,"rho":0.010909558193105316,"breakevenPct":0.8685980079882641},{"delta":0.75,"premium":4.0137019230769235,"strike":83.58173076923077,"iv":0.4225057692307692,"gamma":0.062335576923076924,"theta":-0.12116057692307691,"vega":0.038025,"rho":0.011475172966685657,"breakevenPct":0.9745621813345189},{"delta":0.8,"premium":5.048253275109172,"strike":82.40174672489083,"iv":0.463606113537118,"gamma":0.05057903930131003,"theta":-0.11792532751091704,"vega":0.033624017467248905,"rho":0.012114239971085926,"breakevenPct":0.8069164265129716},{"delta":0.85,"premium":9.23707865168539,"strike":78.32022471910112,"iv":0.7592247191011234,"gamma":0.02609438202247192,"theta":-0.15926516853932582,"vega":0.02796516853932584,"rho":0.012169134069965728,"breakevenPct":0.9306090729527514},{"delta":0.9,"premium":14.133999999999999,"strike":73.28,"iv":1.009684,"gamma":0.014448000000000004,"theta":-0.158756,"vega":0.021120000000000003,"rho":0.012073012072574886,"breakevenPct":0.7654178674351643}],"put":[{"delta":0.1,"premium":1.0598733516978895,"strike":66.18151977962532,"iv":1.6981801460793244,"gamma":0.008695704583486223,"theta":-0.25679937853700535,"vega":0.02090350997398373,"rho":-0.0018451701644421532,"breakevenPct":24.931819679622556},{"delta":0.15,"premium":1.0973665143291267,"strike":75.0351131422783,"iv":1.106406750372118,"gamma":0.01775158804747704,"theta":-0.22145908890628,"vega":0.027770777674144397,"rho":-0.002681034034967833,"breakevenPct":14.769168152219953},{"delta":0.2,"premium":0.7342597972108273,"strike":81.84259797210828,"iv":0.5335180248444162,"gamma":0.04407690548804827,"theta":-0.12683422364808172,"vega":0.0333191417246835,"rho":-0.003462407447029365,"breakevenPct":6.5033565707234064},{"delta":0.25,"premium":0.9409265393952337,"strike":83.02548246303238,"iv":0.5098377066100944,"gamma":0.052293908331693235,"theta":-0.13740655444529362,"vega":0.03782369279490346,"rho":-0.0043293071505055335,"breakevenPct":5.37803351742116},{"delta":0.3,"premium":1.343566960543138,"strike":83.66970713686902,"iv":0.5592951273947242,"gamma":0.05191773375683307,"theta":-0.1646344004541239,"vega":0.04118200052504043,"rho":-0.0052228078761031175,"breakevenPct":5.099550229019152},{"delta":0.35,"premium":1.1909482758620686,"strike":85.08620689655173,"iv":0.40671034482758617,"gamma":0.07567241379310344,"theta":-0.1256948275862069,"vega":0.04445,"rho":-0.006009498351344079,"breakevenPct":3.2907681605883004},{"delta":0.4,"premium":1.483435960591133,"strike":85.70197044334975,"iv":0.4160699507389162,"gamma":0.07690394088669951,"theta":-0.13351502463054188,"vega":0.04623571428571429,"rho":-0.006891281289355821,"breakevenPct":2.918115870018883},{"delta":0.45,"premium":2.0411290322580644,"strike":86.36185133239832,"iv":0.4706802244039271,"gamma":0.07095049088359047,"theta":-0.1551030855539972,"vega":0.04738948106591866,"rho":-0.007815095370319318,"breakevenPct":2.8003201151121035},{"delta":0.5,"premium":2.770982142857143,"strike":87.05357142857143,"iv":0.5518589285714286,"gamma":0.06031607142857143,"theta":-0.18385892857142858,"vega":0.047851785714285715,"rho":-0.00876604438055037,"breakevenPct":2.844277480444634},{"delta":0.55,"premium":2.726339285714286,"strike":87.64880952380952,"iv":0.47251369047619046,"gamma":0.07049464285714287,"theta":-0.15451369047619046,"vega":0.04731607142857143,"rho":-0.009592731564450747,"breakevenPct":2.106662549746127},{"delta":0.6,"premium":2.86078431372549,"strike":88.26797385620915,"iv":0.4233686274509804,"gamma":0.07569607843137255,"theta":-0.1340111111111111,"vega":0.04624967320261438,"rho":-0.010448083889032962,"breakevenPct":1.5479083083761862},{"delta":0.65,"premium":3.2529411764705882,"strike":88.92156862745098,"iv":0.41768235294117645,"gamma":0.07373529411764705,"theta":-0.12623333333333334,"vega":0.04441960784313726,"rho":-0.011344686050206117,"breakevenPct":1.2465389614058853},{"delta":0.7,"premium":4.030468749999999,"strike":89.859375,"iv":0.4465625,"gamma":0.06482031250000002,"theta":-0.1260734375,"vega":0.04170781250000001,"rho":-0.012304904462359144,"breakevenPct":1.0617795389049047},{"delta":0.75,"premium":4.2737471087124135,"strike":90.32999228989976,"iv":0.41404487278334623,"gamma":0.062476021588280646,"theta":-0.10544348496530456,"vega":0.03743909020817271,"rho":-0.013169416636269167,"breakevenPct":0.7997173703892224},{"delta":0.8,"premium":4.418311488049345,"strike":90.71549730146492,"iv":0.3704057054741711,"gamma":0.06139660755589823,"theta":-0.08119521973785657,"vega":0.03292868157286044,"rho":-0.014016369359075902,"breakevenPct":0.5219760075901223},{"delta":0.85,"premium":9.885754189944127,"strike":96.12290502793296,"iv":0.6667977653631281,"gamma":0.033887709497206736,"theta":-0.12309162011173175,"vega":0.027989944134078217,"rho":-0.01583798339071558,"breakevenPct":0.5911805902146055},{"delta":0.9,"premium":9.093030303030302,"strike":95.62424242424242,"iv":0.5261566666666667,"gamma":0.027778181818181816,"theta":-0.06936848484848485,"vega":0.020976969696969695,"rho":-0.01649658591777276,"breakevenPct":0.2522050475940986}]},"raw":{"call":[{"delta":0.1,"premium":0.3734346625606681,"strike":98.29159100161782,"iv":0.6795769754342409,"gamma":0.023070052360560967,"theta":-0.10515569234780692,"vega":0.02089555560531796,"rho":0.0015368309880861425,"breakevenPct":13.734899901070294},{"delta":0.15,"premium":1.0563123470000488,"strike":104.91583537333268,"iv":1.2281663626444397,"gamma":0.01593381965512036,"theta":-0.24896924404018184,"vega":0.027746451868667647,"rho":0.00223436361646504,"breakevenPct":22.158095354850406},{"delta":0.2,"premium":0.9431332711134748,"strike":94.98564054702673,"iv":0.7353223293598078,"gamma":0.0351691399433957,"theta":-0.18133183959587537,"vega":0.03332960548252839,"rho":0.0030506640967953957,"breakevenPct":10.5807190987207},{"delta":0.25,"premium":0.9512890433560521,"strike":92.52578086712104,"iv":0.5943773446024642,"gamma":0.052151136574782875,"theta":-0.1592056284738085,"vega":0.03782971581007403,"rho":0.003834827101413342,"breakevenPct":7.754547447235844},{"delta":0.3,"premium":0.9134057971014492,"strike":89.60708534621578,"iv":0.4108027375201288,"gamma":0.07029694041867955,"theta":-0.1246682769726248,"vega":0.04159307568438003,"rho":0.004634358937396904,"breakevenPct":4.346387485091909},{"delta":0.35,"premium":1.1119647355163726,"strike":88.84508816120906,"iv":0.4035026448362721,"gamma":0.07619571788413099,"theta":-0.13103639798488664,"vega":0.044364735516372794,"rho":0.005413788484318661,"breakevenPct":3.6968909472339355},{"delta":0.4,"premium":1.3638539042821158,"strike":88.21536523929471,"iv":0.40961095717884133,"gamma":0.07821083123425693,"theta":-0.1389079345088161,"vega":0.04625390428211587,"rho":0.006188173480722774,"breakevenPct":3.2613477159387063},{"delta":0.45,"premium":1.6265467171717172,"strike":87.58459595959596,"iv":0.41095227272727275,"gamma":0.07977234848484849,"theta":-0.14288775252525251,"vega":0.04731540404040404,"rho":0.006961911143236861,"breakevenPct":2.8370520769656236},{"delta":0.5,"premium":1.8788461538461538,"strike":86.96153846153847,"iv":0.40650000000000003,"gamma":0.08175,"theta":-0.1434576923076923,"vega":0.04785,"rho":0.0077375903657072665,"breakevenPct":2.409665262691199},{"delta":0.55,"premium":1.930821205821206,"strike":86.44178794178794,"iv":0.36055405405405405,"gamma":0.09188513513513515,"theta":-0.12666975051975052,"vega":0.04717432432432433,"rho":0.008541775574338927,"breakevenPct":1.870442821451463},{"delta":0.6,"premium":2.007894736842105,"strike":85.9342105263158,"iv":0.31953947368421054,"gamma":0.10034868421052633,"theta":-0.1110842105263158,"vega":0.04625789473684211,"rho":0.009342837084798824,"breakevenPct":1.3741847413923796},{"delta":0.65,"premium":2.22719298245614,"strike":85.49561403508773,"iv":0.30646929824561403,"gamma":0.09933991228070176,"theta":-0.10231228070175438,"vega":0.04397719298245614,"rho":0.01012619763895207,"breakevenPct":1.1213913746903215},{"delta":0.7,"premium":2.4464912280701747,"strike":85.05701754385964,"iv":0.2933991228070176,"gamma":0.09833114035087719,"theta":-0.093540350877193,"vega":0.041696491228070176,"rho":0.010909558193105316,"breakevenPct":0.8685980079882641},{"delta":0.75,"premium":4.0137019230769235,"strike":83.58173076923077,"iv":0.4225057692307692,"gamma":0.062335576923076924,"theta":-0.12116057692307691,"vega":0.038025,"rho":0.011475172966685657,"breakevenPct":0.9745621813345189},{"delta":0.8,"premium":5.048253275109172,"strike":82.40174672489083,"iv":0.463606113537118,"gamma":0.05057903930131003,"theta":-0.11792532751091704,"vega":0.033624017467248905,"rho":0.012114239971085926,"breakevenPct":0.8069164265129716},{"delta":0.85,"premium":9.23707865168539,"strike":78.32022471910112,"iv":0.7592247191011234,"gamma":0.02609438202247192,"theta":-0.15926516853932582,"vega":0.02796516853932584,"rho":0.012169134069965728,"breakevenPct":0.9306090729527514},{"delta":0.9,"premium":14.133999999999999,"strike":73.28,"iv":1.009684,"gamma":0.014448000000000004,"theta":-0.158756,"vega":0.021120000000000003,"rho":0.012073012072574886,"breakevenPct":0.7654178674351643}],"put":[{"delta":0.1,"premium":1.0598733516978895,"strike":66.18151977962532,"iv":1.6981801460793244,"gamma":0.008695704583486223,"theta":-0.25679937853700535,"vega":0.02090350997398373,"rho":-0.0018451701644421532,"breakevenPct":24.931819679622556},{"delta":0.15,"premium":1.0973665143291267,"strike":75.0351131422783,"iv":1.106406750372118,"gamma":0.01775158804747704,"theta":-0.22145908890628,"vega":0.027770777674144397,"rho":-0.002681034034967833,"breakevenPct":14.769168152219953},{"delta":0.2,"premium":0.7342597972108273,"strike":81.84259797210828,"iv":0.5335180248444162,"gamma":0.04407690548804827,"theta":-0.12683422364808172,"vega":0.0333191417246835,"rho":-0.003462407447029365,"breakevenPct":6.5033565707234064},{"delta":0.25,"premium":0.9409265393952337,"strike":83.02548246303238,"iv":0.5098377066100944,"gamma":0.052293908331693235,"theta":-0.13740655444529362,"vega":0.03782369279490346,"rho":-0.0043293071505055335,"breakevenPct":5.37803351742116},{"delta":0.3,"premium":1.343566960543138,"strike":83.66970713686902,"iv":0.5592951273947242,"gamma":0.05191773375683307,"theta":-0.1646344004541239,"vega":0.04118200052504043,"rho":-0.0052228078761031175,"breakevenPct":5.099550229019152},{"delta":0.35,"premium":1.1909482758620686,"strike":85.08620689655173,"iv":0.40671034482758617,"gamma":0.07567241379310344,"theta":-0.1256948275862069,"vega":0.04445,"rho":-0.006009498351344079,"breakevenPct":3.2907681605883004},{"delta":0.4,"premium":1.483435960591133,"strike":85.70197044334975,"iv":0.4160699507389162,"gamma":0.07690394088669951,"theta":-0.13351502463054188,"vega":0.04623571428571429,"rho":-0.006891281289355821,"breakevenPct":2.918115870018883},{"delta":0.45,"premium":2.0411290322580644,"strike":86.36185133239832,"iv":0.4706802244039271,"gamma":0.07095049088359047,"theta":-0.1551030855539972,"vega":0.04738948106591866,"rho":-0.007815095370319318,"breakevenPct":2.8003201151121035},{"delta":0.5,"premium":2.770982142857143,"strike":87.05357142857143,"iv":0.5518589285714286,"gamma":0.06031607142857143,"theta":-0.18385892857142858,"vega":0.047851785714285715,"rho":-0.00876604438055037,"breakevenPct":2.844277480444634},{"delta":0.55,"premium":2.726339285714286,"strike":87.64880952380952,"iv":0.47251369047619046,"gamma":0.07049464285714287,"theta":-0.15451369047619046,"vega":0.04731607142857143,"rho":-0.009592731564450747,"breakevenPct":2.106662549746127},{"delta":0.6,"premium":2.86078431372549,"strike":88.26797385620915,"iv":0.4233686274509804,"gamma":0.07569607843137255,"theta":-0.1340111111111111,"vega":0.04624967320261438,"rho":-0.010448083889032962,"breakevenPct":1.5479083083761862},{"delta":0.65,"premium":3.2529411764705882,"strike":88.92156862745098,"iv":0.41768235294117645,"gamma":0.07373529411764705,"theta":-0.12623333333333334,"vega":0.04441960784313726,"rho":-0.011344686050206117,"breakevenPct":1.2465389614058853},{"delta":0.7,"premium":4.030468749999999,"strike":89.859375,"iv":0.4465625,"gamma":0.06482031250000002,"theta":-0.1260734375,"vega":0.04170781250000001,"rho":-0.012304904462359144,"breakevenPct":1.0617795389049047},{"delta":0.75,"premium":4.2737471087124135,"strike":90.32999228989976,"iv":0.41404487278334623,"gamma":0.062476021588280646,"theta":-0.10544348496530456,"vega":0.03743909020817271,"rho":-0.013169416636269167,"breakevenPct":0.7997173703892224},{"delta":0.8,"premium":4.418311488049345,"strike":90.71549730146492,"iv":0.3704057054741711,"gamma":0.06139660755589823,"theta":-0.08119521973785657,"vega":0.03292868157286044,"rho":-0.014016369359075902,"breakevenPct":0.5219760075901223},{"delta":0.85,"premium":9.885754189944127,"strike":96.12290502793296,"iv":0.6667977653631281,"gamma":0.033887709497206736,"theta":-0.12309162011173175,"vega":0.027989944134078217,"rho":-0.01583798339071558,"breakevenPct":0.5911805902146055},{"delta":0.9,"premium":9.093030303030302,"strike":95.62424242424242,"iv":0.5261566666666667,"gamma":0.027778181818181816,"theta":-0.06936848484848485,"vega":0.020976969696969695,"rho":-0.01649658591777276,"breakevenPct":0.2522050475940986}]}},"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"}}