{"symbol":"XRT","url":"https://intraalpha.com/companies/XRT","capturedAt":"2026-10-15T20:34:01.267Z","state":"ready","quote":{"symbol":"XRT","last_price":87.98,"prev_close":84.7,"regular_close":87.82,"change":3.28,"change_pct":3.8725,"regular_change":3.12,"regular_change_pct":3.6836,"extended_change":0.16,"extended_change_pct":0.1822,"bid":87.82,"ask":88,"bid_size":100,"ask_size":100,"volume":5881243,"vwap":87.458154,"open":85.98,"high":88.105,"low":85.66,"close":87.82,"trade_count":55210,"last_trade_at":"2026-10-15T20:29:49.150312145Z","last_quote_at":"2026-10-15T20:29:49.155133453Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:56.74841832-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":435200000,"net_expense_ratio":0.0035,"portfolio_turnover":0.48,"dividend_yield":0.0092,"inception_date":"2006-06-19","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":82.61,"h":82.61,"l":82.61,"n":2,"o":82.61,"t":"2026-10-08T11:40:00Z","v":4500,"vw":82.61},{"c":82.69,"h":82.83,"l":82.49,"n":191,"o":82.66,"t":"2026-10-08T13:30:00Z","v":23309,"vw":82.618159},{"c":82.59,"h":82.67,"l":82.47,"n":258,"o":82.67,"t":"2026-10-08T13:35:00Z","v":34309,"vw":82.551357},{"c":82.76,"h":82.82,"l":82.56,"n":309,"o":82.59,"t":"2026-10-08T13:40:00Z","v":40245,"vw":82.72368},{"c":82.75,"h":82.87,"l":82.7,"n":481,"o":82.78,"t":"2026-10-08T13:45:00Z","v":48414,"vw":82.811637},{"c":82.86,"h":82.86,"l":82.73,"n":270,"o":82.74,"t":"2026-10-08T13:50:00Z","v":27147,"vw":82.787541},{"c":82.9,"h":82.92,"l":82.86,"n":312,"o":82.86,"t":"2026-10-08T13:55:00Z","v":28096,"vw":82.89476},{"c":82.91,"h":82.99,"l":82.83,"n":322,"o":82.865,"t":"2026-10-08T14:00:00Z","v":35233,"vw":82.911623},{"c":82.96,"h":83,"l":82.89,"n":377,"o":82.93,"t":"2026-10-08T14:05:00Z","v":40953,"vw":82.955268},{"c":83.01,"h":83.1,"l":82.94,"n":318,"o":82.99,"t":"2026-10-08T14:10:00Z","v":38988,"vw":83.04532},{"c":83.11,"h":83.13,"l":83.01,"n":200,"o":83.01,"t":"2026-10-08T14:15:00Z","v":11533,"vw":83.055375},{"c":83.045,"h":83.115,"l":83,"n":196,"o":83.115,"t":"2026-10-08T14:20:00Z","v":12612,"vw":83.050899},{"c":83.04,"h":83.085,"l":83,"n":255,"o":83.03,"t":"2026-10-08T14:25:00Z","v":20843,"vw":83.047559},{"c":83.115,"h":83.15,"l":83.01,"n":383,"o":83.01,"t":"2026-10-08T14:30:00Z","v":47129,"vw":83.098883},{"c":83.12,"h":83.141,"l":83.07,"n":349,"o":83.12,"t":"2026-10-08T14:35:00Z","v":35248,"vw":83.099365},{"c":83.02,"h":83.12,"l":83.015,"n":383,"o":83.09,"t":"2026-10-08T14:40:00Z","v":46906,"vw":83.054208},{"c":82.96,"h":83.09,"l":82.95,"n":426,"o":83.015,"t":"2026-10-08T14:45:00Z","v":67428,"vw":83.028225},{"c":82.91,"h":82.99,"l":82.91,"n":248,"o":82.95,"t":"2026-10-08T14:50:00Z","v":32775,"vw":82.975026},{"c":82.92,"h":82.97,"l":82.89,"n":224,"o":82.91,"t":"2026-10-08T14:55:00Z","v":38943,"vw":82.939201},{"c":82.99,"h":82.99,"l":82.905,"n":416,"o":82.92,"t":"2026-10-08T15:00:00Z","v":33724,"vw":82.935423},{"c":82.96,"h":83.04,"l":82.96,"n":287,"o":83,"t":"2026-10-08T15:05:00Z","v":20445,"vw":83.002458},{"c":82.76,"h":82.97,"l":82.76,"n":338,"o":82.95,"t":"2026-10-08T15:10:00Z","v":23936,"vw":82.902108},{"c":82.675,"h":82.8,"l":82.66,"n":445,"o":82.76,"t":"2026-10-08T15:15:00Z","v":40652,"vw":82.732184},{"c":82.695,"h":82.695,"l":82.63,"n":357,"o":82.675,"t":"2026-10-08T15:20:00Z","v":20990,"vw":82.669742},{"c":82.76,"h":82.795,"l":82.69,"n":303,"o":82.69,"t":"2026-10-08T15:25:00Z","v":19056,"vw":82.73722},{"c":82.79,"h":82.805,"l":82.74,"n":563,"o":82.77,"t":"2026-10-08T15:30:00Z","v":66376,"vw":82.7738},{"c":82.94,"h":82.945,"l":82.8,"n":309,"o":82.8,"t":"2026-10-08T15:35:00Z","v":23852,"vw":82.872843},{"c":82.95,"h":82.95,"l":82.9,"n":269,"o":82.93,"t":"2026-10-08T15:40:00Z","v":14372,"vw":82.917842},{"c":82.92,"h":83.06,"l":82.92,"n":454,"o":82.96,"t":"2026-10-08T15:45:00Z","v":52986,"vw":82.952925},{"c":82.96,"h":82.98,"l":82.89,"n":717,"o":82.92,"t":"2026-10-08T15:50:00Z","v":71307,"vw":82.909579},{"c":83.04,"h":83.045,"l":82.955,"n":452,"o":82.96,"t":"2026-10-08T15:55:00Z","v":36688,"vw":82.992358},{"c":83.005,"h":83.06,"l":82.985,"n":595,"o":83.04,"t":"2026-10-08T16:00:00Z","v":45141,"vw":83.019601},{"c":83.035,"h":83.05,"l":82.985,"n":371,"o":83,"t":"2026-10-08T16:05:00Z","v":22801,"vw":83.013026},{"c":83.095,"h":83.095,"l":83.035,"n":333,"o":83.035,"t":"2026-10-08T16:10:00Z","v":24524,"vw":83.06185},{"c":83.19,"h":83.63,"l":83.085,"n":2480,"o":83.09,"t":"2026-10-08T16:15:00Z","v":311521,"vw":83.383522},{"c":83.27,"h":83.32,"l":83.125,"n":1276,"o":83.175,"t":"2026-10-08T16:20:00Z","v":191576,"vw":83.182171},{"c":83.27,"h":83.295,"l":83.231,"n":442,"o":83.27,"t":"2026-10-08T16:25:00Z","v":27166,"vw":83.25689},{"c":83.35,"h":83.395,"l":83.26,"n":513,"o":83.26,"t":"2026-10-08T16:30:00Z","v":48432,"vw":83.33387},{"c":83.295,"h":83.415,"l":83.26,"n":499,"o":83.35,"t":"2026-10-08T16:35:00Z","v":42637,"vw":83.361187},{"c":83.43,"h":83.47,"l":83.3,"n":436,"o":83.3,"t":"2026-10-08T16:40:00Z","v":31082,"vw":83.389523},{"c":83.43,"h":83.46,"l":83.32,"n":787,"o":83.425,"t":"2026-10-08T16:45:00Z","v":84312,"vw":83.367346},{"c":83.77,"h":83.77,"l":83.39,"n":1565,"o":83.43,"t":"2026-10-08T16:50:00Z","v":164335,"vw":83.541279},{"c":83.8,"h":83.88,"l":83.675,"n":1506,"o":83.77,"t":"2026-10-08T16:55:00Z","v":182374,"vw":83.797652},{"c":83.7,"h":83.81,"l":83.66,"n":892,"o":83.795,"t":"2026-10-08T17:00:00Z","v":105594,"vw":83.724898},{"c":83.78,"h":83.81,"l":83.65,"n":733,"o":83.71,"t":"2026-10-08T17:05:00Z","v":53514,"vw":83.732648},{"c":83.82,"h":83.89,"l":83.76,"n":863,"o":83.79,"t":"2026-10-08T17:10:00Z","v":82096,"vw":83.819249},{"c":83.89,"h":83.96,"l":83.8,"n":624,"o":83.815,"t":"2026-10-08T17:15:00Z","v":51772,"vw":83.880195},{"c":83.98,"h":83.98,"l":83.88,"n":595,"o":83.88,"t":"2026-10-08T17:20:00Z","v":45694,"vw":83.928494},{"c":83.91,"h":84.01,"l":83.76,"n":1222,"o":83.96,"t":"2026-10-08T17:25:00Z","v":190797,"vw":83.871831},{"c":83.91,"h":84,"l":83.86,"n":982,"o":83.92,"t":"2026-10-08T17:30:00Z","v":69169,"vw":83.934212},{"c":83.99,"h":83.99,"l":83.9,"n":550,"o":83.92,"t":"2026-10-08T17:35:00Z","v":44553,"vw":83.951671},{"c":84.185,"h":84.22,"l":84,"n":755,"o":84,"t":"2026-10-08T17:40:00Z","v":60442,"vw":84.125436},{"c":84.055,"h":84.22,"l":84.055,"n":666,"o":84.19,"t":"2026-10-08T17:45:00Z","v":45899,"vw":84.149982},{"c":83.97,"h":84.085,"l":83.959,"n":340,"o":84.06,"t":"2026-10-08T17:50:00Z","v":22126,"vw":84.000427},{"c":83.99,"h":83.995,"l":83.95,"n":326,"o":83.97,"t":"2026-10-08T17:55:00Z","v":21004,"vw":83.975613},{"c":83.975,"h":84.01,"l":83.95,"n":358,"o":83.99,"t":"2026-10-08T18:00:00Z","v":23000,"vw":83.98026},{"c":83.99,"h":84.045,"l":83.965,"n":347,"o":83.975,"t":"2026-10-08T18:05:00Z","v":22755,"vw":84.006928},{"c":83.98,"h":84.015,"l":83.945,"n":454,"o":83.98,"t":"2026-10-08T18:10:00Z","v":29862,"vw":83.975629},{"c":83.84,"h":84.005,"l":83.84,"n":485,"o":83.975,"t":"2026-10-08T18:15:00Z","v":37261,"vw":83.929244},{"c":83.825,"h":83.845,"l":83.75,"n":535,"o":83.845,"t":"2026-10-08T18:20:00Z","v":32369,"vw":83.781786},{"c":83.73,"h":83.81,"l":83.73,"n":306,"o":83.81,"t":"2026-10-08T18:25:00Z","v":19984,"vw":83.781511},{"c":83.705,"h":83.74,"l":83.65,"n":273,"o":83.73,"t":"2026-10-08T18:30:00Z","v":17598,"vw":83.709458},{"c":83.685,"h":83.72,"l":83.67,"n":680,"o":83.71,"t":"2026-10-08T18:35:00Z","v":121233,"vw":83.709815},{"c":83.685,"h":83.71,"l":83.66,"n":247,"o":83.69,"t":"2026-10-08T18:40:00Z","v":15015,"vw":83.683237},{"c":83.73,"h":83.73,"l":83.68,"n":311,"o":83.69,"t":"2026-10-08T18:45:00Z","v":19860,"vw":83.69929},{"c":83.705,"h":83.74,"l":83.69,"n":353,"o":83.73,"t":"2026-10-08T18:50:00Z","v":20706,"vw":83.710304},{"c":83.7,"h":83.73,"l":83.68,"n":325,"o":83.7,"t":"2026-10-08T18:55:00Z","v":19029,"vw":83.709065},{"c":83.78,"h":83.78,"l":83.69,"n":386,"o":83.7,"t":"2026-10-08T19:00:00Z","v":23662,"vw":83.743034},{"c":83.85,"h":83.875,"l":83.77,"n":483,"o":83.775,"t":"2026-10-08T19:05:00Z","v":27780,"vw":83.812849},{"c":83.86,"h":83.93,"l":83.85,"n":601,"o":83.85,"t":"2026-10-08T19:10:00Z","v":37678,"vw":83.894584},{"c":83.835,"h":83.865,"l":83.805,"n":558,"o":83.865,"t":"2026-10-08T19:15:00Z","v":40412,"vw":83.833536},{"c":83.89,"h":83.9,"l":83.82,"n":488,"o":83.84,"t":"2026-10-08T19:20:00Z","v":30250,"vw":83.856651},{"c":83.8,"h":83.89,"l":83.75,"n":630,"o":83.88,"t":"2026-10-08T19:25:00Z","v":53736,"vw":83.822816},{"c":83.88,"h":83.895,"l":83.78,"n":690,"o":83.81,"t":"2026-10-08T19:30:00Z","v":38659,"vw":83.842715},{"c":84.005,"h":84.005,"l":83.87,"n":617,"o":83.88,"t":"2026-10-08T19:35:00Z","v":38823,"vw":83.947146},{"c":83.86,"h":84.03,"l":83.86,"n":764,"o":84.005,"t":"2026-10-08T19:40:00Z","v":56786,"vw":83.954234},{"c":83.955,"h":83.99,"l":83.875,"n":613,"o":83.88,"t":"2026-10-08T19:45:00Z","v":44161,"vw":83.945426},{"c":83.925,"h":84.02,"l":83.91,"n":1179,"o":83.96,"t":"2026-10-08T19:50:00Z","v":130909,"vw":83.954097},{"c":83.925,"h":83.945,"l":83.895,"n":2079,"o":83.92,"t":"2026-10-08T19:55:00Z","v":237044,"vw":83.92398},{"c":83.91,"h":83.91,"l":83.91,"n":8,"o":83.91,"t":"2026-10-08T20:00:00Z","v":28929,"vw":83.91},{"c":84.54,"h":84.54,"l":84.54,"n":1,"o":84.54,"t":"2026-10-09T08:10:00Z","v":130,"vw":84.54},{"c":84.38,"h":84.38,"l":84.38,"n":1,"o":84.38,"t":"2026-10-09T11:35:00Z","v":200,"vw":84.38},{"c":84.4492,"h":84.4492,"l":84.4492,"n":1,"o":84.4492,"t":"2026-10-09T12:10:00Z","v":200,"vw":84.4492},{"c":84.309,"h":84.309,"l":84.309,"n":1,"o":84.309,"t":"2026-10-09T12:30:00Z","v":200,"vw":84.309},{"c":83.68,"h":84.0985,"l":83.595,"n":386,"o":83.91,"t":"2026-10-09T13:30:00Z","v":55182,"vw":83.796257},{"c":83.7,"h":83.84,"l":83.69,"n":473,"o":83.69,"t":"2026-10-09T13:35:00Z","v":60009,"vw":83.758742},{"c":83.63,"h":83.78,"l":83.61,"n":500,"o":83.7,"t":"2026-10-09T13:40:00Z","v":59037,"vw":83.683631},{"c":83.56,"h":83.69,"l":83.51,"n":223,"o":83.64,"t":"2026-10-09T13:45:00Z","v":26673,"vw":83.610417},{"c":83.69,"h":83.75,"l":83.58,"n":517,"o":83.58,"t":"2026-10-09T13:50:00Z","v":63145,"vw":83.689772},{"c":83.72,"h":83.72,"l":83.64,"n":216,"o":83.715,"t":"2026-10-09T13:55:00Z","v":20811,"vw":83.675846},{"c":83.74,"h":83.77,"l":83.69,"n":112,"o":83.725,"t":"2026-10-09T14:00:00Z","v":8985,"vw":83.740953},{"c":83.74,"h":83.8,"l":83.73,"n":224,"o":83.76,"t":"2026-10-09T14:05:00Z","v":18022,"vw":83.763936},{"c":83.6199,"h":83.78,"l":83.55,"n":330,"o":83.77,"t":"2026-10-09T14:10:00Z","v":34292,"vw":83.649673},{"c":83.65,"h":83.745,"l":83.63,"n":131,"o":83.63,"t":"2026-10-09T14:15:00Z","v":11958,"vw":83.691635},{"c":83.69,"h":83.72,"l":83.64,"n":248,"o":83.64,"t":"2026-10-09T14:20:00Z","v":28672,"vw":83.694716},{"c":83.58,"h":83.685,"l":83.58,"n":346,"o":83.68,"t":"2026-10-09T14:25:00Z","v":30848,"vw":83.65513},{"c":83.46,"h":83.59,"l":83.45,"n":644,"o":83.59,"t":"2026-10-09T14:30:00Z","v":80657,"vw":83.514685},{"c":83.615,"h":83.615,"l":83.44,"n":861,"o":83.46,"t":"2026-10-09T14:35:00Z","v":97808,"vw":83.529179},{"c":83.72,"h":83.74,"l":83.61,"n":649,"o":83.61,"t":"2026-10-09T14:40:00Z","v":62211,"vw":83.68083},{"c":83.72,"h":83.75,"l":83.69,"n":490,"o":83.72,"t":"2026-10-09T14:45:00Z","v":55445,"vw":83.706345},{"c":83.64,"h":83.73,"l":83.63,"n":750,"o":83.72,"t":"2026-10-09T14:50:00Z","v":76912,"vw":83.688792},{"c":83.64,"h":83.67,"l":83.61,"n":329,"o":83.65,"t":"2026-10-09T14:55:00Z","v":29414,"vw":83.640976},{"c":83.61,"h":83.725,"l":83.61,"n":621,"o":83.64,"t":"2026-10-09T15:00:00Z","v":45570,"vw":83.668064},{"c":83.51,"h":83.62,"l":83.47,"n":323,"o":83.6,"t":"2026-10-09T15:05:00Z","v":20999,"vw":83.548167},{"c":83.63,"h":83.63,"l":83.52,"n":342,"o":83.52,"t":"2026-10-09T15:10:00Z","v":23758,"vw":83.592072},{"c":83.64,"h":83.7,"l":83.64,"n":350,"o":83.65,"t":"2026-10-09T15:15:00Z","v":27847,"vw":83.668518},{"c":83.6,"h":83.66,"l":83.6,"n":497,"o":83.64,"t":"2026-10-09T15:20:00Z","v":46484,"vw":83.622461},{"c":83.69,"h":83.695,"l":83.61,"n":360,"o":83.61,"t":"2026-10-09T15:25:00Z","v":23789,"vw":83.65528},{"c":83.66,"h":83.71,"l":83.655,"n":337,"o":83.69,"t":"2026-10-09T15:30:00Z","v":18353,"vw":83.680327},{"c":83.66,"h":83.68,"l":83.62,"n":367,"o":83.66,"t":"2026-10-09T15:35:00Z","v":26934,"vw":83.647424},{"c":83.71,"h":83.735,"l":83.65,"n":218,"o":83.65,"t":"2026-10-09T15:40:00Z","v":13217,"vw":83.706755},{"c":83.74,"h":83.74,"l":83.645,"n":285,"o":83.69,"t":"2026-10-09T15:45:00Z","v":17334,"vw":83.693598},{"c":83.74,"h":83.79,"l":83.73,"n":386,"o":83.73,"t":"2026-10-09T15:50:00Z","v":26021,"vw":83.75616},{"c":83.805,"h":83.81,"l":83.73,"n":212,"o":83.74,"t":"2026-10-09T15:55:00Z","v":12417,"vw":83.761217},{"c":83.77,"h":83.81,"l":83.745,"n":542,"o":83.81,"t":"2026-10-09T16:00:00Z","v":55953,"vw":83.77306},{"c":83.74,"h":83.78,"l":83.73,"n":325,"o":83.77,"t":"2026-10-09T16:05:00Z","v":20220,"vw":83.763994},{"c":83.76,"h":83.765,"l":83.745,"n":182,"o":83.745,"t":"2026-10-09T16:10:00Z","v":8821,"vw":83.755359},{"c":83.745,"h":83.78,"l":83.74,"n":178,"o":83.755,"t":"2026-10-09T16:15:00Z","v":9043,"vw":83.761558},{"c":83.64,"h":83.75,"l":83.63,"n":370,"o":83.75,"t":"2026-10-09T16:20:00Z","v":43869,"vw":83.695566},{"c":83.71,"h":83.71,"l":83.64,"n":238,"o":83.645,"t":"2026-10-09T16:25:00Z","v":11486,"vw":83.678965},{"c":83.74,"h":83.75,"l":83.72,"n":207,"o":83.73,"t":"2026-10-09T16:30:00Z","v":9954,"vw":83.732639},{"c":83.75,"h":83.76,"l":83.73,"n":247,"o":83.73,"t":"2026-10-09T16:35:00Z","v":12984,"vw":83.742388},{"c":83.83,"h":83.835,"l":83.745,"n":284,"o":83.745,"t":"2026-10-09T16:40:00Z","v":32331,"vw":83.758749},{"c":83.89,"h":83.89,"l":83.83,"n":204,"o":83.83,"t":"2026-10-09T16:45:00Z","v":8585,"vw":83.869651},{"c":83.88,"h":83.915,"l":83.86,"n":197,"o":83.9,"t":"2026-10-09T16:50:00Z","v":11986,"vw":83.890313},{"c":83.89,"h":83.93,"l":83.89,"n":187,"o":83.895,"t":"2026-10-09T16:55:00Z","v":10422,"vw":83.903931},{"c":83.925,"h":83.96,"l":83.89,"n":167,"o":83.9,"t":"2026-10-09T17:00:00Z","v":10966,"vw":83.924384},{"c":83.92,"h":83.9361,"l":83.9,"n":191,"o":83.925,"t":"2026-10-09T17:05:00Z","v":10756,"vw":83.920151},{"c":83.84,"h":83.92,"l":83.84,"n":182,"o":83.92,"t":"2026-10-09T17:10:00Z","v":9531,"vw":83.905242},{"c":83.88,"h":83.88,"l":83.785,"n":568,"o":83.85,"t":"2026-10-09T17:15:00Z","v":50342,"vw":83.804874},{"c":83.855,"h":83.88,"l":83.835,"n":223,"o":83.875,"t":"2026-10-09T17:20:00Z","v":33585,"vw":83.86762},{"c":83.85,"h":83.87,"l":83.82,"n":285,"o":83.87,"t":"2026-10-09T17:25:00Z","v":31258,"vw":83.826946},{"c":83.88,"h":83.94,"l":83.87,"n":654,"o":83.88,"t":"2026-10-09T17:30:00Z","v":44698,"vw":83.908697},{"c":83.91,"h":83.91,"l":83.875,"n":275,"o":83.895,"t":"2026-10-09T17:35:00Z","v":10440,"vw":83.894233},{"c":83.95,"h":83.95,"l":83.91,"n":173,"o":83.91,"t":"2026-10-09T17:40:00Z","v":7861,"vw":83.92809},{"c":83.975,"h":83.98,"l":83.925,"n":196,"o":83.95,"t":"2026-10-09T17:45:00Z","v":16612,"vw":83.953064},{"c":84,"h":84,"l":83.96,"n":174,"o":83.98,"t":"2026-10-09T17:50:00Z","v":8327,"vw":83.977502},{"c":84.055,"h":84.06,"l":83.995,"n":151,"o":83.995,"t":"2026-10-09T17:55:00Z","v":7670,"vw":84.030604},{"c":84.015,"h":84.055,"l":83.99,"n":209,"o":84.055,"t":"2026-10-09T18:00:00Z","v":16350,"vw":84.023502},{"c":84.035,"h":84.04,"l":84.01,"n":259,"o":84.02,"t":"2026-10-09T18:05:00Z","v":14662,"vw":84.02248},{"c":84.045,"h":84.09,"l":84.04,"n":243,"o":84.065,"t":"2026-10-09T18:10:00Z","v":14481,"vw":84.067183},{"c":84.05,"h":84.055,"l":84.045,"n":198,"o":84.045,"t":"2026-10-09T18:15:00Z","v":12116,"vw":84.050217},{"c":84.075,"h":84.075,"l":84.045,"n":300,"o":84.055,"t":"2026-10-09T18:20:00Z","v":17351,"vw":84.06388},{"c":84.08,"h":84.115,"l":84.08,"n":323,"o":84.08,"t":"2026-10-09T18:25:00Z","v":23083,"vw":84.098103},{"c":84.14,"h":84.14,"l":84.08,"n":201,"o":84.085,"t":"2026-10-09T18:30:00Z","v":13190,"vw":84.111182},{"c":84.17,"h":84.175,"l":84.105,"n":272,"o":84.135,"t":"2026-10-09T18:35:00Z","v":19637,"vw":84.127118},{"c":84.16,"h":84.185,"l":84.15,"n":224,"o":84.175,"t":"2026-10-09T18:40:00Z","v":13155,"vw":84.172621},{"c":84.18,"h":84.205,"l":84.11,"n":910,"o":84.17,"t":"2026-10-09T18:45:00Z","v":73278,"vw":84.166985},{"c":84.13,"h":84.25,"l":84.115,"n":527,"o":84.19,"t":"2026-10-09T18:50:00Z","v":37065,"vw":84.179833},{"c":84.14,"h":84.145,"l":84.075,"n":376,"o":84.14,"t":"2026-10-09T18:55:00Z","v":28130,"vw":84.107845},{"c":84.145,"h":84.145,"l":84.11,"n":301,"o":84.145,"t":"2026-10-09T19:00:00Z","v":23442,"vw":84.127234},{"c":84.21,"h":84.215,"l":84.135,"n":282,"o":84.145,"t":"2026-10-09T19:05:00Z","v":17371,"vw":84.17592},{"c":84.2,"h":84.225,"l":84.17,"n":347,"o":84.21,"t":"2026-10-09T19:10:00Z","v":27399,"vw":84.194672},{"c":84.215,"h":84.215,"l":84.17,"n":381,"o":84.205,"t":"2026-10-09T19:15:00Z","v":28879,"vw":84.198483},{"c":84.23,"h":84.255,"l":84.195,"n":626,"o":84.21,"t":"2026-10-09T19:20:00Z","v":65758,"vw":84.222276},{"c":84.175,"h":84.26,"l":84.17,"n":492,"o":84.235,"t":"2026-10-09T19:25:00Z","v":33420,"vw":84.225283},{"c":84.155,"h":84.175,"l":84.125,"n":349,"o":84.175,"t":"2026-10-09T19:30:00Z","v":27910,"vw":84.15061},{"c":84.16,"h":84.175,"l":84.145,"n":293,"o":84.16,"t":"2026-10-09T19:35:00Z","v":23432,"vw":84.157098},{"c":84.14,"h":84.205,"l":84.135,"n":369,"o":84.155,"t":"2026-10-09T19:40:00Z","v":27903,"vw":84.179145},{"c":84.095,"h":84.15,"l":84.08,"n":688,"o":84.14,"t":"2026-10-09T19:45:00Z","v":63003,"vw":84.121379},{"c":84.08,"h":84.09,"l":84,"n":978,"o":84.09,"t":"2026-10-09T19:50:00Z","v":91005,"vw":84.043309},{"c":84.09,"h":84.155,"l":84.08,"n":2105,"o":84.08,"t":"2026-10-09T19:55:00Z","v":275288,"vw":84.117097},{"c":84.09,"h":84.09,"l":84.09,"n":6,"o":84.09,"t":"2026-10-09T20:00:00Z","v":17289,"vw":84.09},{"c":83.84,"h":83.84,"l":83.84,"n":5,"o":83.84,"t":"2026-10-12T13:25:00Z","v":399,"vw":83.84},{"c":84.08,"h":84.25,"l":83.84,"n":483,"o":83.84,"t":"2026-10-12T13:30:00Z","v":69559,"vw":84.043983},{"c":83.48,"h":84.08,"l":83.48,"n":380,"o":84.06,"t":"2026-10-12T13:35:00Z","v":42573,"vw":83.804456},{"c":83.48,"h":83.585,"l":83.39,"n":978,"o":83.485,"t":"2026-10-12T13:40:00Z","v":142116,"vw":83.508451},{"c":83.4,"h":83.55,"l":83.39,"n":516,"o":83.49,"t":"2026-10-12T13:45:00Z","v":57330,"vw":83.455549},{"c":83.58,"h":83.65,"l":83.39,"n":260,"o":83.39,"t":"2026-10-12T13:50:00Z","v":46332,"vw":83.557736},{"c":83.62,"h":83.66,"l":83.58,"n":576,"o":83.62,"t":"2026-10-12T13:55:00Z","v":79584,"vw":83.612126},{"c":83.68,"h":83.68,"l":83.58,"n":511,"o":83.6,"t":"2026-10-12T14:00:00Z","v":55762,"vw":83.630246},{"c":83.86,"h":83.86,"l":83.67,"n":237,"o":83.67,"t":"2026-10-12T14:05:00Z","v":13867,"vw":83.7579},{"c":84.05,"h":84.13,"l":83.875,"n":252,"o":83.875,"t":"2026-10-12T14:10:00Z","v":41149,"vw":83.977507},{"c":84.12,"h":84.12,"l":84,"n":274,"o":84.06,"t":"2026-10-12T14:15:00Z","v":32158,"vw":84.043309},{"c":84.05,"h":84.24,"l":84.04,"n":416,"o":84.13,"t":"2026-10-12T14:20:00Z","v":40968,"vw":84.131665},{"c":84,"h":84.06,"l":83.97,"n":191,"o":84.02,"t":"2026-10-12T14:25:00Z","v":13859,"vw":84.012721},{"c":84.07,"h":84.07,"l":83.98,"n":201,"o":83.99,"t":"2026-10-12T14:30:00Z","v":27763,"vw":84.052559},{"c":84.13,"h":84.13,"l":84.03,"n":977,"o":84.07,"t":"2026-10-12T14:35:00Z","v":115352,"vw":84.087496},{"c":84.12,"h":84.16,"l":84.1,"n":234,"o":84.13,"t":"2026-10-12T14:40:00Z","v":21234,"vw":84.124162},{"c":84.19,"h":84.2,"l":84.14,"n":199,"o":84.14,"t":"2026-10-12T14:45:00Z","v":13523,"vw":84.164578},{"c":84.25,"h":84.29,"l":84.2,"n":189,"o":84.2,"t":"2026-10-12T14:50:00Z","v":16509,"vw":84.263067},{"c":84.17,"h":84.27,"l":84.155,"n":421,"o":84.24,"t":"2026-10-12T14:55:00Z","v":31411,"vw":84.20848},{"c":84.16,"h":84.22,"l":84.14,"n":238,"o":84.165,"t":"2026-10-12T15:00:00Z","v":13848,"vw":84.16846},{"c":84.205,"h":84.21,"l":84.14,"n":181,"o":84.14,"t":"2026-10-12T15:05:00Z","v":10591,"vw":84.184851},{"c":84.115,"h":84.22,"l":84.085,"n":595,"o":84.21,"t":"2026-10-12T15:10:00Z","v":67250,"vw":84.107418},{"c":84.085,"h":84.14,"l":84.075,"n":383,"o":84.12,"t":"2026-10-12T15:15:00Z","v":26014,"vw":84.114051},{"c":84.1,"h":84.1,"l":84.06,"n":258,"o":84.085,"t":"2026-10-12T15:20:00Z","v":23632,"vw":84.078755},{"c":84.11,"h":84.12,"l":84.09,"n":189,"o":84.1,"t":"2026-10-12T15:25:00Z","v":11667,"vw":84.104768},{"c":84.09,"h":84.11,"l":84.08,"n":167,"o":84.11,"t":"2026-10-12T15:30:00Z","v":8693,"vw":84.08795},{"c":84.19,"h":84.19,"l":84.075,"n":159,"o":84.08,"t":"2026-10-12T15:35:00Z","v":24684,"vw":84.150169},{"c":84.12,"h":84.2,"l":84.12,"n":195,"o":84.2,"t":"2026-10-12T15:40:00Z","v":10721,"vw":84.166501},{"c":84.06,"h":84.125,"l":84.01,"n":593,"o":84.125,"t":"2026-10-12T15:45:00Z","v":51108,"vw":84.053459},{"c":84.05,"h":84.09,"l":84.035,"n":601,"o":84.06,"t":"2026-10-12T15:50:00Z","v":53464,"vw":84.049284},{"c":84.07,"h":84.095,"l":84.035,"n":243,"o":84.04,"t":"2026-10-12T15:55:00Z","v":13044,"vw":84.057947},{"c":84.07,"h":84.1,"l":84.07,"n":149,"o":84.08,"t":"2026-10-12T16:00:00Z","v":9574,"vw":84.084727},{"c":84.13,"h":84.13,"l":84.08,"n":207,"o":84.08,"t":"2026-10-12T16:05:00Z","v":11590,"vw":84.105603},{"c":84.13,"h":84.16,"l":84.125,"n":183,"o":84.125,"t":"2026-10-12T16:10:00Z","v":31505,"vw":84.133219},{"c":84.15,"h":84.17,"l":84.105,"n":151,"o":84.12,"t":"2026-10-12T16:15:00Z","v":9241,"vw":84.132711},{"c":84.12,"h":84.15,"l":84.12,"n":163,"o":84.15,"t":"2026-10-12T16:20:00Z","v":8020,"vw":84.130674},{"c":84.075,"h":84.12,"l":84.075,"n":137,"o":84.12,"t":"2026-10-12T16:25:00Z","v":9337,"vw":84.103951},{"c":84.04,"h":84.08,"l":84.025,"n":218,"o":84.06,"t":"2026-10-12T16:30:00Z","v":14930,"vw":84.061344},{"c":84.11,"h":84.11,"l":84.05,"n":130,"o":84.05,"t":"2026-10-12T16:35:00Z","v":6944,"vw":84.085311},{"c":84.09,"h":84.14,"l":84.09,"n":157,"o":84.11,"t":"2026-10-12T16:40:00Z","v":7778,"vw":84.108657},{"c":84.118,"h":84.13,"l":84.08,"n":198,"o":84.08,"t":"2026-10-12T16:45:00Z","v":15295,"vw":84.102924},{"c":84.09,"h":84.12,"l":84.065,"n":377,"o":84.11,"t":"2026-10-12T16:50:00Z","v":32942,"vw":84.093821},{"c":84.09,"h":84.11,"l":84.085,"n":150,"o":84.09,"t":"2026-10-12T16:55:00Z","v":9806,"vw":84.093469},{"c":84.09,"h":84.115,"l":84.09,"n":198,"o":84.095,"t":"2026-10-12T17:00:00Z","v":12678,"vw":84.098045},{"c":84.08,"h":84.095,"l":84.075,"n":140,"o":84.08,"t":"2026-10-12T17:05:00Z","v":8369,"vw":84.082631},{"c":84.11,"h":84.115,"l":84.08,"n":117,"o":84.08,"t":"2026-10-12T17:10:00Z","v":5599,"vw":84.100003},{"c":84.11,"h":84.13,"l":84.095,"n":195,"o":84.1,"t":"2026-10-12T17:15:00Z","v":11869,"vw":84.110852},{"c":84.07,"h":84.13,"l":84.07,"n":172,"o":84.12,"t":"2026-10-12T17:20:00Z","v":10731,"vw":84.105983},{"c":84.085,"h":84.09,"l":84.065,"n":118,"o":84.07,"t":"2026-10-12T17:25:00Z","v":6579,"vw":84.077567},{"c":84.01,"h":84.085,"l":84,"n":362,"o":84.085,"t":"2026-10-12T17:30:00Z","v":27978,"vw":84.032231},{"c":84.045,"h":84.045,"l":83.985,"n":160,"o":83.995,"t":"2026-10-12T17:35:00Z","v":8538,"vw":84.009353},{"c":84.02,"h":84.065,"l":84.015,"n":158,"o":84.055,"t":"2026-10-12T17:40:00Z","v":9068,"vw":84.040442},{"c":84.03,"h":84.055,"l":84.015,"n":171,"o":84.015,"t":"2026-10-12T17:45:00Z","v":11547,"vw":84.035122},{"c":84.05,"h":84.05,"l":84.015,"n":194,"o":84.035,"t":"2026-10-12T17:50:00Z","v":12477,"vw":84.0298},{"c":84.08,"h":84.085,"l":84.05,"n":260,"o":84.05,"t":"2026-10-12T17:55:00Z","v":16137,"vw":84.079359},{"c":84.05,"h":84.095,"l":84.045,"n":255,"o":84.09,"t":"2026-10-12T18:00:00Z","v":22631,"vw":84.067588},{"c":84.02,"h":84.065,"l":84.015,"n":166,"o":84.06,"t":"2026-10-12T18:05:00Z","v":9722,"vw":84.037868},{"c":84,"h":84.045,"l":83.995,"n":326,"o":84.03,"t":"2026-10-12T18:10:00Z","v":30808,"vw":84.011333},{"c":84.005,"h":84.005,"l":83.97,"n":130,"o":83.995,"t":"2026-10-12T18:15:00Z","v":9247,"vw":83.985848},{"c":84.0224,"h":84.045,"l":84.01,"n":241,"o":84.01,"t":"2026-10-12T18:20:00Z","v":16323,"vw":84.02807},{"c":84.025,"h":84.04,"l":83.995,"n":178,"o":84.03,"t":"2026-10-12T18:25:00Z","v":11832,"vw":84.012802},{"c":83.995,"h":84.045,"l":83.99,"n":203,"o":84.03,"t":"2026-10-12T18:30:00Z","v":25502,"vw":84.031811},{"c":84.005,"h":84.01,"l":83.965,"n":193,"o":83.99,"t":"2026-10-12T18:35:00Z","v":14400,"vw":83.986123},{"c":84.005,"h":84.015,"l":83.965,"n":151,"o":84.01,"t":"2026-10-12T18:40:00Z","v":10035,"vw":83.992114},{"c":84.03,"h":84.045,"l":84.005,"n":193,"o":84.005,"t":"2026-10-12T18:45:00Z","v":13389,"vw":84.023975},{"c":84.02,"h":84.035,"l":84.02,"n":181,"o":84.035,"t":"2026-10-12T18:50:00Z","v":9713,"vw":84.029234},{"c":84.015,"h":84.03,"l":84.01,"n":115,"o":84.015,"t":"2026-10-12T18:55:00Z","v":6538,"vw":84.018269},{"c":84.025,"h":84.035,"l":83.985,"n":235,"o":84.015,"t":"2026-10-12T19:00:00Z","v":15527,"vw":84.008679},{"c":84.065,"h":84.065,"l":84.02,"n":200,"o":84.025,"t":"2026-10-12T19:05:00Z","v":13825,"vw":84.035583},{"c":84.01,"h":84.1,"l":84.005,"n":389,"o":84.065,"t":"2026-10-12T19:10:00Z","v":43825,"vw":84.074612},{"c":84.025,"h":84.045,"l":84,"n":272,"o":84.01,"t":"2026-10-12T19:15:00Z","v":16915,"vw":84.019877},{"c":84.05,"h":84.055,"l":84.015,"n":342,"o":84.025,"t":"2026-10-12T19:20:00Z","v":28178,"vw":84.032255},{"c":83.98,"h":84.065,"l":83.975,"n":318,"o":84.05,"t":"2026-10-12T19:25:00Z","v":22343,"vw":84.015823},{"c":84.07,"h":84.07,"l":83.98,"n":369,"o":83.98,"t":"2026-10-12T19:30:00Z","v":27180,"vw":84.011936},{"c":84.125,"h":84.13,"l":84.08,"n":294,"o":84.08,"t":"2026-10-12T19:35:00Z","v":19976,"vw":84.113368},{"c":84.14,"h":84.15,"l":84.1,"n":739,"o":84.125,"t":"2026-10-12T19:40:00Z","v":49876,"vw":84.121907},{"c":84.15,"h":84.195,"l":84.14,"n":1084,"o":84.145,"t":"2026-10-12T19:45:00Z","v":86605,"vw":84.167105},{"c":84.17,"h":84.24,"l":84.16,"n":1460,"o":84.16,"t":"2026-10-12T19:50:00Z","v":165677,"vw":84.212248},{"c":84.15,"h":84.175,"l":84.095,"n":1905,"o":84.175,"t":"2026-10-12T19:55:00Z","v":250377,"vw":84.129852},{"c":84.15,"h":84.15,"l":84.15,"n":7,"o":84.15,"t":"2026-10-12T20:00:00Z","v":18225,"vw":84.15},{"c":84.41,"h":84.46,"l":84.41,"n":12,"o":84.46,"t":"2026-10-13T12:00:00Z","v":1663,"vw":84.415856},{"c":84.46,"h":84.46,"l":84.46,"n":8,"o":84.46,"t":"2026-10-13T12:10:00Z","v":1472,"vw":84.46},{"c":85.28,"h":85.51,"l":84.63,"n":1551,"o":84.69,"t":"2026-10-13T13:30:00Z","v":202003,"vw":85.221738},{"c":85.12,"h":85.46,"l":85.1,"n":1132,"o":85.27,"t":"2026-10-13T13:35:00Z","v":136337,"vw":85.231902},{"c":85.12,"h":85.23,"l":84.995,"n":1034,"o":85.11,"t":"2026-10-13T13:40:00Z","v":106285,"vw":85.121273},{"c":84.84,"h":85.14,"l":84.84,"n":550,"o":85.12,"t":"2026-10-13T13:45:00Z","v":57757,"vw":84.983444},{"c":84.74,"h":84.85,"l":84.71,"n":550,"o":84.84,"t":"2026-10-13T13:50:00Z","v":88100,"vw":84.746925},{"c":84.53,"h":84.77,"l":84.53,"n":705,"o":84.73,"t":"2026-10-13T13:55:00Z","v":50837,"vw":84.670431},{"c":84.36,"h":84.51,"l":84.3,"n":944,"o":84.51,"t":"2026-10-13T14:00:00Z","v":97785,"vw":84.396869},{"c":84.45,"h":84.46,"l":84.34,"n":565,"o":84.39,"t":"2026-10-13T14:05:00Z","v":66514,"vw":84.433612},{"c":84.485,"h":84.55,"l":84.45,"n":1135,"o":84.45,"t":"2026-10-13T14:10:00Z","v":114795,"vw":84.518546},{"c":84.63,"h":84.63,"l":84.46,"n":731,"o":84.475,"t":"2026-10-13T14:15:00Z","v":76617,"vw":84.543494},{"c":84.52,"h":84.63,"l":84.485,"n":420,"o":84.63,"t":"2026-10-13T14:20:00Z","v":31707,"vw":84.555749},{"c":84.46,"h":84.56,"l":84.46,"n":287,"o":84.5,"t":"2026-10-13T14:25:00Z","v":19879,"vw":84.530162},{"c":84.36,"h":84.5,"l":84.31,"n":326,"o":84.47,"t":"2026-10-13T14:30:00Z","v":29253,"vw":84.401594},{"c":84.41,"h":84.46,"l":84.37,"n":420,"o":84.375,"t":"2026-10-13T14:35:00Z","v":51470,"vw":84.422647},{"c":84.315,"h":84.46,"l":84.315,"n":521,"o":84.41,"t":"2026-10-13T14:40:00Z","v":54252,"vw":84.406989},{"c":84.27,"h":84.35,"l":84.25,"n":311,"o":84.31,"t":"2026-10-13T14:45:00Z","v":21140,"vw":84.28369},{"c":84.32,"h":84.32,"l":84.23,"n":328,"o":84.27,"t":"2026-10-13T14:50:00Z","v":20688,"vw":84.27721},{"c":84.265,"h":84.35,"l":84.265,"n":296,"o":84.315,"t":"2026-10-13T14:55:00Z","v":22684,"vw":84.325482},{"c":84.3,"h":84.325,"l":84.25,"n":264,"o":84.27,"t":"2026-10-13T15:00:00Z","v":20651,"vw":84.279004},{"c":84.335,"h":84.335,"l":84.29,"n":316,"o":84.295,"t":"2026-10-13T15:05:00Z","v":20107,"vw":84.310566},{"c":84.28,"h":84.365,"l":84.28,"n":319,"o":84.337,"t":"2026-10-13T15:10:00Z","v":23261,"vw":84.318178},{"c":84.27,"h":84.29,"l":84.22,"n":298,"o":84.275,"t":"2026-10-13T15:15:00Z","v":22412,"vw":84.255142},{"c":84.245,"h":84.265,"l":84.195,"n":356,"o":84.26,"t":"2026-10-13T15:20:00Z","v":23484,"vw":84.234415},{"c":84.25,"h":84.28,"l":84.23,"n":345,"o":84.25,"t":"2026-10-13T15:25:00Z","v":30539,"vw":84.255505},{"c":84.23,"h":84.25,"l":84.2,"n":401,"o":84.25,"t":"2026-10-13T15:30:00Z","v":31682,"vw":84.224325},{"c":84.2,"h":84.245,"l":84.17,"n":345,"o":84.235,"t":"2026-10-13T15:35:00Z","v":27832,"vw":84.208719},{"c":84.078,"h":84.19,"l":84.075,"n":361,"o":84.19,"t":"2026-10-13T15:40:00Z","v":26265,"vw":84.145922},{"c":84.06,"h":84.115,"l":84,"n":509,"o":84.065,"t":"2026-10-13T15:45:00Z","v":39365,"vw":84.056641},{"c":84.075,"h":84.115,"l":84.05,"n":241,"o":84.05,"t":"2026-10-13T15:50:00Z","v":14873,"vw":84.086979},{"c":84.05,"h":84.11,"l":84.03,"n":494,"o":84.07,"t":"2026-10-13T15:55:00Z","v":37428,"vw":84.06986},{"c":84.07,"h":84.18,"l":84.045,"n":1600,"o":84.045,"t":"2026-10-13T16:00:00Z","v":265629,"vw":84.120167},{"c":84.075,"h":84.1,"l":84.06,"n":321,"o":84.07,"t":"2026-10-13T16:05:00Z","v":19471,"vw":84.077768},{"c":84.145,"h":84.15,"l":84.085,"n":228,"o":84.09,"t":"2026-10-13T16:10:00Z","v":13224,"vw":84.108823},{"c":84.215,"h":84.23,"l":84.14,"n":521,"o":84.14,"t":"2026-10-13T16:15:00Z","v":57411,"vw":84.212771},{"c":84.17,"h":84.205,"l":84.17,"n":312,"o":84.2,"t":"2026-10-13T16:20:00Z","v":24199,"vw":84.189724},{"c":84.095,"h":84.16,"l":84.07,"n":321,"o":84.16,"t":"2026-10-13T16:25:00Z","v":23406,"vw":84.117661},{"c":84.1,"h":84.13,"l":84.05,"n":407,"o":84.095,"t":"2026-10-13T16:30:00Z","v":30109,"vw":84.086609},{"c":84.05,"h":84.11,"l":84.04,"n":211,"o":84.1,"t":"2026-10-13T16:35:00Z","v":14037,"vw":84.069752},{"c":84.08,"h":84.08,"l":84.04,"n":233,"o":84.04,"t":"2026-10-13T16:40:00Z","v":13823,"vw":84.062165},{"c":84.07,"h":84.08,"l":84.01,"n":290,"o":84.075,"t":"2026-10-13T16:45:00Z","v":19596,"vw":84.048291},{"c":84.08,"h":84.1,"l":84.06,"n":190,"o":84.07,"t":"2026-10-13T16:50:00Z","v":11062,"vw":84.079853},{"c":84.1,"h":84.145,"l":84.055,"n":358,"o":84.07,"t":"2026-10-13T16:55:00Z","v":22447,"vw":84.099708},{"c":84.09,"h":84.1,"l":84.045,"n":350,"o":84.095,"t":"2026-10-13T17:00:00Z","v":26236,"vw":84.077459},{"c":84.14,"h":84.17,"l":84.085,"n":187,"o":84.085,"t":"2026-10-13T17:05:00Z","v":11613,"vw":84.123876},{"c":84.165,"h":84.18,"l":84.13,"n":251,"o":84.14,"t":"2026-10-13T17:10:00Z","v":19752,"vw":84.153242},{"c":84.15,"h":84.16,"l":84.125,"n":253,"o":84.16,"t":"2026-10-13T17:15:00Z","v":15203,"vw":84.148456},{"c":84.14,"h":84.15,"l":84.12,"n":169,"o":84.13,"t":"2026-10-13T17:20:00Z","v":5968,"vw":84.132779},{"c":84.13,"h":84.15,"l":84.105,"n":212,"o":84.13,"t":"2026-10-13T17:25:00Z","v":12224,"vw":84.123025},{"c":84.17,"h":84.21,"l":84.14,"n":201,"o":84.14,"t":"2026-10-13T17:30:00Z","v":14717,"vw":84.181583},{"c":84.15,"h":84.19,"l":84.14,"n":188,"o":84.175,"t":"2026-10-13T17:35:00Z","v":9740,"vw":84.162662},{"c":84.125,"h":84.17,"l":84.12,"n":287,"o":84.15,"t":"2026-10-13T17:40:00Z","v":12789,"vw":84.139649},{"c":84.1,"h":84.14,"l":84.1,"n":303,"o":84.125,"t":"2026-10-13T17:45:00Z","v":19907,"vw":84.122852},{"c":84.115,"h":84.115,"l":84.08,"n":308,"o":84.1,"t":"2026-10-13T17:50:00Z","v":19650,"vw":84.09517},{"c":84.14,"h":84.15,"l":84.115,"n":196,"o":84.115,"t":"2026-10-13T17:55:00Z","v":11061,"vw":84.13582},{"c":84.205,"h":84.21,"l":84.12,"n":201,"o":84.135,"t":"2026-10-13T18:00:00Z","v":12881,"vw":84.153622},{"c":84.39,"h":84.39,"l":84.2,"n":979,"o":84.21,"t":"2026-10-13T18:05:00Z","v":112213,"vw":84.319215},{"c":84.26,"h":84.39,"l":84.26,"n":255,"o":84.38,"t":"2026-10-13T18:10:00Z","v":17868,"vw":84.340192},{"c":84.31,"h":84.31,"l":84.25,"n":226,"o":84.265,"t":"2026-10-13T18:15:00Z","v":14862,"vw":84.271013},{"c":84.355,"h":84.355,"l":84.305,"n":276,"o":84.305,"t":"2026-10-13T18:20:00Z","v":23268,"vw":84.338188},{"c":84.43,"h":84.43,"l":84.36,"n":546,"o":84.36,"t":"2026-10-13T18:25:00Z","v":56035,"vw":84.385412},{"c":84.39,"h":84.45,"l":84.375,"n":406,"o":84.43,"t":"2026-10-13T18:30:00Z","v":36342,"vw":84.422171},{"c":84.37,"h":84.39,"l":84.355,"n":271,"o":84.39,"t":"2026-10-13T18:35:00Z","v":19393,"vw":84.372056},{"c":84.45,"h":84.45,"l":84.385,"n":240,"o":84.39,"t":"2026-10-13T18:40:00Z","v":12928,"vw":84.421263},{"c":84.4,"h":84.47,"l":84.4,"n":561,"o":84.45,"t":"2026-10-13T18:45:00Z","v":48117,"vw":84.428128},{"c":84.47,"h":84.5,"l":84.4,"n":392,"o":84.4,"t":"2026-10-13T18:50:00Z","v":25030,"vw":84.461093},{"c":84.48,"h":84.485,"l":84.45,"n":240,"o":84.48,"t":"2026-10-13T18:55:00Z","v":16920,"vw":84.462039},{"c":84.49,"h":84.49,"l":84.46,"n":289,"o":84.48,"t":"2026-10-13T19:00:00Z","v":19565,"vw":84.481156},{"c":84.495,"h":84.51,"l":84.44,"n":292,"o":84.48,"t":"2026-10-13T19:05:00Z","v":21616,"vw":84.474924},{"c":84.51,"h":84.51,"l":84.475,"n":270,"o":84.495,"t":"2026-10-13T19:10:00Z","v":18955,"vw":84.488064},{"c":84.43,"h":84.51,"l":84.42,"n":423,"o":84.5,"t":"2026-10-13T19:15:00Z","v":25386,"vw":84.460067},{"c":84.37,"h":84.435,"l":84.37,"n":318,"o":84.43,"t":"2026-10-13T19:20:00Z","v":22695,"vw":84.408893},{"c":84.36,"h":84.4197,"l":84.33,"n":465,"o":84.375,"t":"2026-10-13T19:25:00Z","v":32730,"vw":84.3805},{"c":84.35,"h":84.37,"l":84.31,"n":472,"o":84.355,"t":"2026-10-13T19:30:00Z","v":34687,"vw":84.341882},{"c":84.38,"h":84.38,"l":84.31,"n":510,"o":84.34,"t":"2026-10-13T19:35:00Z","v":49363,"vw":84.353552},{"c":84.36,"h":84.39,"l":84.35,"n":609,"o":84.38,"t":"2026-10-13T19:40:00Z","v":54310,"vw":84.368975},{"c":84.36,"h":84.385,"l":84.28,"n":722,"o":84.355,"t":"2026-10-13T19:45:00Z","v":77548,"vw":84.339423},{"c":84.305,"h":84.35,"l":84.27,"n":1089,"o":84.35,"t":"2026-10-13T19:50:00Z","v":116550,"vw":84.29709},{"c":84.34,"h":84.35,"l":84.28,"n":2626,"o":84.31,"t":"2026-10-13T19:55:00Z","v":360261,"vw":84.311798},{"c":84.33,"h":84.33,"l":84.33,"n":10,"o":84.33,"t":"2026-10-13T20:00:00Z","v":30710,"vw":84.33},{"c":84.1,"h":84.1,"l":84.1,"n":1,"o":84.1,"t":"2026-10-13T20:50:00Z","v":200,"vw":84.1},{"c":84.34,"h":84.34,"l":84.34,"n":1,"o":84.34,"t":"2026-10-14T11:50:00Z","v":500,"vw":84.34},{"c":84.35,"h":84.36,"l":84.35,"n":2,"o":84.36,"t":"2026-10-14T12:30:00Z","v":200,"vw":84.355},{"c":84.33,"h":84.33,"l":84.33,"n":2,"o":84.33,"t":"2026-10-14T13:00:00Z","v":2000,"vw":84.33},{"c":84.1,"h":84.3,"l":83.83,"n":480,"o":83.9,"t":"2026-10-14T13:30:00Z","v":70125,"vw":84.034937},{"c":84.1,"h":84.31,"l":84.095,"n":288,"o":84.12,"t":"2026-10-14T13:35:00Z","v":27528,"vw":84.175266},{"c":83.97,"h":84.1,"l":83.94,"n":466,"o":84.05,"t":"2026-10-14T13:40:00Z","v":45070,"vw":84.029821},{"c":83.87,"h":84.02,"l":83.84,"n":738,"o":83.96,"t":"2026-10-14T13:45:00Z","v":83657,"vw":83.907412},{"c":83.855,"h":83.98,"l":83.81,"n":1094,"o":83.87,"t":"2026-10-14T13:50:00Z","v":161823,"vw":83.867698},{"c":83.73,"h":83.89,"l":83.725,"n":632,"o":83.86,"t":"2026-10-14T13:55:00Z","v":92535,"vw":83.791472},{"c":83.375,"h":83.76,"l":83.35,"n":1217,"o":83.72,"t":"2026-10-14T14:00:00Z","v":112774,"vw":83.5144},{"c":83.54,"h":83.58,"l":83.32,"n":585,"o":83.37,"t":"2026-10-14T14:05:00Z","v":50030,"vw":83.421494},{"c":83.44,"h":83.55,"l":83.415,"n":242,"o":83.55,"t":"2026-10-14T14:10:00Z","v":18337,"vw":83.465836},{"c":83.38,"h":83.4481,"l":83.305,"n":559,"o":83.43,"t":"2026-10-14T14:15:00Z","v":52051,"vw":83.385342},{"c":83.425,"h":83.49,"l":83.35,"n":474,"o":83.35,"t":"2026-10-14T14:20:00Z","v":41708,"vw":83.438219},{"c":83.4644,"h":83.51,"l":83.41,"n":265,"o":83.43,"t":"2026-10-14T14:25:00Z","v":28510,"vw":83.47603},{"c":83.6,"h":83.62,"l":83.46,"n":406,"o":83.465,"t":"2026-10-14T14:30:00Z","v":39712,"vw":83.528553},{"c":83.57,"h":83.64,"l":83.52,"n":438,"o":83.59,"t":"2026-10-14T14:35:00Z","v":60815,"vw":83.593624},{"c":83.65,"h":83.71,"l":83.57,"n":325,"o":83.58,"t":"2026-10-14T14:40:00Z","v":28176,"vw":83.660402},{"c":83.61,"h":83.67,"l":83.555,"n":300,"o":83.645,"t":"2026-10-14T14:45:00Z","v":25053,"vw":83.62687},{"c":83.58,"h":83.67,"l":83.58,"n":336,"o":83.6,"t":"2026-10-14T14:50:00Z","v":18995,"vw":83.619674},{"c":83.63,"h":83.65,"l":83.58,"n":348,"o":83.595,"t":"2026-10-14T14:55:00Z","v":28064,"vw":83.616107},{"c":83.56,"h":83.64,"l":83.535,"n":899,"o":83.635,"t":"2026-10-14T15:00:00Z","v":91916,"vw":83.572357},{"c":83.62,"h":83.685,"l":83.53,"n":693,"o":83.555,"t":"2026-10-14T15:05:00Z","v":70851,"vw":83.619434},{"c":83.63,"h":83.68,"l":83.6,"n":775,"o":83.61,"t":"2026-10-14T15:10:00Z","v":89073,"vw":83.632344},{"c":83.655,"h":83.685,"l":83.575,"n":532,"o":83.625,"t":"2026-10-14T15:15:00Z","v":43011,"vw":83.627691},{"c":83.75,"h":83.775,"l":83.64,"n":687,"o":83.66,"t":"2026-10-14T15:20:00Z","v":69350,"vw":83.728015},{"c":83.73,"h":83.78,"l":83.72,"n":487,"o":83.755,"t":"2026-10-14T15:25:00Z","v":50526,"vw":83.751509},{"c":83.67,"h":83.73,"l":83.65,"n":849,"o":83.725,"t":"2026-10-14T15:30:00Z","v":77385,"vw":83.682709},{"c":83.67,"h":83.71,"l":83.59,"n":1078,"o":83.665,"t":"2026-10-14T15:35:00Z","v":105585,"vw":83.615087},{"c":83.65,"h":83.68,"l":83.595,"n":998,"o":83.67,"t":"2026-10-14T15:40:00Z","v":93855,"vw":83.648126},{"c":83.7,"h":83.72,"l":83.66,"n":295,"o":83.66,"t":"2026-10-14T15:45:00Z","v":16723,"vw":83.701002},{"c":83.715,"h":83.735,"l":83.68,"n":275,"o":83.68,"t":"2026-10-14T15:50:00Z","v":17276,"vw":83.710627},{"c":83.64,"h":83.71,"l":83.61,"n":326,"o":83.71,"t":"2026-10-14T15:55:00Z","v":21003,"vw":83.640174},{"c":83.67,"h":83.69,"l":83.6,"n":323,"o":83.64,"t":"2026-10-14T16:00:00Z","v":20087,"vw":83.650499},{"c":83.7,"h":83.71,"l":83.67,"n":282,"o":83.67,"t":"2026-10-14T16:05:00Z","v":16345,"vw":83.691374},{"c":83.675,"h":83.71,"l":83.64,"n":626,"o":83.7,"t":"2026-10-14T16:10:00Z","v":63802,"vw":83.664242},{"c":83.65,"h":83.72,"l":83.635,"n":518,"o":83.68,"t":"2026-10-14T16:15:00Z","v":48257,"vw":83.670494},{"c":83.7,"h":83.7,"l":83.63,"n":413,"o":83.645,"t":"2026-10-14T16:20:00Z","v":27367,"vw":83.654576},{"c":83.81,"h":83.815,"l":83.7,"n":732,"o":83.7,"t":"2026-10-14T16:25:00Z","v":75384,"vw":83.758637},{"c":83.84,"h":83.87,"l":83.8,"n":1333,"o":83.81,"t":"2026-10-14T16:30:00Z","v":157752,"vw":83.827364},{"c":83.87,"h":83.895,"l":83.83,"n":410,"o":83.85,"t":"2026-10-14T16:35:00Z","v":35970,"vw":83.851027},{"c":83.82,"h":83.9,"l":83.805,"n":313,"o":83.86,"t":"2026-10-14T16:40:00Z","v":22466,"vw":83.850723},{"c":83.77,"h":83.83,"l":83.755,"n":423,"o":83.82,"t":"2026-10-14T16:45:00Z","v":31170,"vw":83.786842},{"c":83.815,"h":83.835,"l":83.755,"n":392,"o":83.76,"t":"2026-10-14T16:50:00Z","v":30887,"vw":83.797781},{"c":83.865,"h":83.87,"l":83.81,"n":275,"o":83.82,"t":"2026-10-14T16:55:00Z","v":17479,"vw":83.841287},{"c":83.86,"h":83.9025,"l":83.84,"n":473,"o":83.865,"t":"2026-10-14T17:00:00Z","v":41621,"vw":83.865413},{"c":83.87,"h":83.9,"l":83.835,"n":278,"o":83.87,"t":"2026-10-14T17:05:00Z","v":14973,"vw":83.867436},{"c":83.84,"h":83.885,"l":83.825,"n":328,"o":83.87,"t":"2026-10-14T17:10:00Z","v":20617,"vw":83.854834},{"c":83.87,"h":83.9,"l":83.81,"n":280,"o":83.845,"t":"2026-10-14T17:15:00Z","v":18371,"vw":83.851466},{"c":83.96,"h":83.97,"l":83.87,"n":374,"o":83.875,"t":"2026-10-14T17:20:00Z","v":26585,"vw":83.939812},{"c":83.94,"h":83.98,"l":83.91,"n":261,"o":83.96,"t":"2026-10-14T17:25:00Z","v":13996,"vw":83.960378},{"c":83.92,"h":83.95,"l":83.91,"n":235,"o":83.94,"t":"2026-10-14T17:30:00Z","v":13681,"vw":83.927681},{"c":83.91,"h":83.95,"l":83.9,"n":419,"o":83.91,"t":"2026-10-14T17:35:00Z","v":31077,"vw":83.922229},{"c":83.898,"h":83.93,"l":83.87,"n":307,"o":83.91,"t":"2026-10-14T17:40:00Z","v":18217,"vw":83.89987},{"c":83.795,"h":83.915,"l":83.785,"n":437,"o":83.89,"t":"2026-10-14T17:45:00Z","v":30253,"vw":83.831429},{"c":83.77,"h":83.81,"l":83.74,"n":547,"o":83.795,"t":"2026-10-14T17:50:00Z","v":51075,"vw":83.773037},{"c":83.81,"h":83.81,"l":83.73,"n":233,"o":83.76,"t":"2026-10-14T17:55:00Z","v":13948,"vw":83.766012},{"c":83.825,"h":83.83,"l":83.77,"n":262,"o":83.8,"t":"2026-10-14T18:00:00Z","v":17255,"vw":83.803132},{"c":83.8,"h":83.89,"l":83.79,"n":347,"o":83.83,"t":"2026-10-14T18:05:00Z","v":19554,"vw":83.83736},{"c":83.86,"h":83.86,"l":83.77,"n":534,"o":83.8,"t":"2026-10-14T18:10:00Z","v":46223,"vw":83.797261},{"c":83.93,"h":83.945,"l":83.86,"n":322,"o":83.86,"t":"2026-10-14T18:15:00Z","v":20878,"vw":83.91538},{"c":83.94,"h":83.97,"l":83.93,"n":357,"o":83.935,"t":"2026-10-14T18:20:00Z","v":22146,"vw":83.950333},{"c":84.015,"h":84.02,"l":83.94,"n":295,"o":83.96,"t":"2026-10-14T18:25:00Z","v":15832,"vw":83.984739},{"c":83.95,"h":84.035,"l":83.93,"n":309,"o":84,"t":"2026-10-14T18:30:00Z","v":20017,"vw":83.976856},{"c":84.05,"h":84.05,"l":83.96,"n":360,"o":83.96,"t":"2026-10-14T18:35:00Z","v":19967,"vw":84.005616},{"c":83.95,"h":84.05,"l":83.94,"n":341,"o":84.05,"t":"2026-10-14T18:40:00Z","v":28732,"vw":83.984237},{"c":84.02,"h":84.035,"l":83.94,"n":396,"o":83.95,"t":"2026-10-14T18:45:00Z","v":27093,"vw":83.98494},{"c":84.015,"h":84.07,"l":83.98,"n":611,"o":84.04,"t":"2026-10-14T18:50:00Z","v":44882,"vw":84.03904},{"c":83.98,"h":84.025,"l":83.96,"n":423,"o":84.025,"t":"2026-10-14T18:55:00Z","v":21543,"vw":83.99295},{"c":84.075,"h":84.075,"l":83.96,"n":800,"o":83.975,"t":"2026-10-14T19:00:00Z","v":99511,"vw":84.02975},{"c":84.12,"h":84.145,"l":84.06,"n":405,"o":84.07,"t":"2026-10-14T19:05:00Z","v":29881,"vw":84.097312},{"c":84.08,"h":84.145,"l":84.05,"n":663,"o":84.135,"t":"2026-10-14T19:10:00Z","v":61019,"vw":84.103532},{"c":84.17,"h":84.17,"l":84.075,"n":507,"o":84.08,"t":"2026-10-14T19:15:00Z","v":37655,"vw":84.11107},{"c":84.105,"h":84.2,"l":84.105,"n":472,"o":84.17,"t":"2026-10-14T19:20:00Z","v":36383,"vw":84.167776},{"c":84.12,"h":84.135,"l":84.09,"n":511,"o":84.1,"t":"2026-10-14T19:25:00Z","v":32546,"vw":84.108597},{"c":84.23,"h":84.25,"l":84.11,"n":659,"o":84.12,"t":"2026-10-14T19:30:00Z","v":58682,"vw":84.197081},{"c":84.17,"h":84.24,"l":84.12,"n":583,"o":84.24,"t":"2026-10-14T19:35:00Z","v":44210,"vw":84.175876},{"c":84.22,"h":84.225,"l":84.16,"n":995,"o":84.17,"t":"2026-10-14T19:40:00Z","v":87114,"vw":84.198364},{"c":84.32,"h":84.32,"l":84.21,"n":910,"o":84.22,"t":"2026-10-14T19:45:00Z","v":79638,"vw":84.246364},{"c":84.49,"h":84.51,"l":84.33,"n":1390,"o":84.33,"t":"2026-10-14T19:50:00Z","v":125288,"vw":84.43786},{"c":84.71,"h":84.72,"l":84.49,"n":3854,"o":84.49,"t":"2026-10-14T19:55:00Z","v":469130,"vw":84.633198},{"c":84.7,"h":84.7,"l":84.7,"n":6,"o":84.7,"t":"2026-10-14T20:00:00Z","v":40100,"vw":84.7},{"c":84.7,"h":84.7,"l":84.7,"n":2,"o":84.7,"t":"2026-10-14T21:55:00Z","v":175,"vw":84.7},{"c":84.82,"h":84.82,"l":84.82,"n":2,"o":84.82,"t":"2026-10-15T08:00:00Z","v":359,"vw":84.82},{"c":85.01,"h":85.01,"l":85.01,"n":1,"o":85.01,"t":"2026-10-15T12:30:00Z","v":359,"vw":85.01},{"c":86.02,"h":86.02,"l":85.087,"n":27,"o":85.087,"t":"2026-10-15T13:25:00Z","v":5117,"vw":85.802411},{"c":86.695,"h":86.85,"l":85.66,"n":2746,"o":85.98,"t":"2026-10-15T13:30:00Z","v":378816,"vw":86.51348},{"c":86.59,"h":86.9,"l":86.585,"n":1183,"o":86.72,"t":"2026-10-15T13:35:00Z","v":135272,"vw":86.769883},{"c":86.55,"h":86.955,"l":86.49,"n":3175,"o":86.58,"t":"2026-10-15T13:40:00Z","v":398148,"vw":86.726422},{"c":86.86,"h":86.86,"l":86.5,"n":2059,"o":86.55,"t":"2026-10-15T13:45:00Z","v":231969,"vw":86.695903},{"c":86.82,"h":86.97,"l":86.79,"n":1100,"o":86.885,"t":"2026-10-15T13:50:00Z","v":112338,"vw":86.903777},{"c":87.035,"h":87.14,"l":86.83,"n":832,"o":86.86,"t":"2026-10-15T13:55:00Z","v":98499,"vw":86.977172},{"c":87.13,"h":87.24,"l":87,"n":1309,"o":87.07,"t":"2026-10-15T14:00:00Z","v":149310,"vw":87.153836},{"c":87.36,"h":87.435,"l":87.12,"n":1019,"o":87.12,"t":"2026-10-15T14:05:00Z","v":96708,"vw":87.28354},{"c":87.48,"h":87.48,"l":87.27,"n":902,"o":87.38,"t":"2026-10-15T14:10:00Z","v":86692,"vw":87.383565},{"c":87.4,"h":87.6,"l":87.375,"n":701,"o":87.49,"t":"2026-10-15T14:15:00Z","v":69904,"vw":87.490293},{"c":87.535,"h":87.54,"l":87.37,"n":1031,"o":87.395,"t":"2026-10-15T14:20:00Z","v":110179,"vw":87.429783},{"c":87.59,"h":87.67,"l":87.5,"n":545,"o":87.53,"t":"2026-10-15T14:25:00Z","v":43608,"vw":87.594854},{"c":87.76,"h":87.86,"l":87.6,"n":820,"o":87.6,"t":"2026-10-15T14:30:00Z","v":67923,"vw":87.778435},{"c":87.57,"h":87.83,"l":87.57,"n":802,"o":87.77,"t":"2026-10-15T14:35:00Z","v":65687,"vw":87.739553},{"c":87.49,"h":87.605,"l":87.49,"n":1621,"o":87.58,"t":"2026-10-15T14:40:00Z","v":185116,"vw":87.539066},{"c":87.59,"h":87.59,"l":87.4,"n":1001,"o":87.49,"t":"2026-10-15T14:45:00Z","v":73642,"vw":87.467456},{"c":87.67,"h":87.685,"l":87.56,"n":670,"o":87.58,"t":"2026-10-15T14:50:00Z","v":49393,"vw":87.628657},{"c":87.68,"h":87.695,"l":87.6,"n":1015,"o":87.655,"t":"2026-10-15T14:55:00Z","v":89854,"vw":87.631457},{"c":87.895,"h":87.9,"l":87.67,"n":1147,"o":87.67,"t":"2026-10-15T15:00:00Z","v":130864,"vw":87.806055},{"c":87.98,"h":88.03,"l":87.8901,"n":1753,"o":87.9,"t":"2026-10-15T15:05:00Z","v":219641,"vw":87.973585},{"c":87.97,"h":88.08,"l":87.97,"n":723,"o":87.99,"t":"2026-10-15T15:10:00Z","v":54311,"vw":88.020633},{"c":88,"h":88.03,"l":87.9,"n":1338,"o":87.97,"t":"2026-10-15T15:15:00Z","v":168739,"vw":87.947218},{"c":87.955,"h":88.02,"l":87.925,"n":833,"o":88.015,"t":"2026-10-15T15:20:00Z","v":74121,"vw":87.962839},{"c":88.04,"h":88.08,"l":87.945,"n":742,"o":87.95,"t":"2026-10-15T15:25:00Z","v":66013,"vw":88.005411},{"c":87.99,"h":88.105,"l":87.91,"n":885,"o":88.05,"t":"2026-10-15T15:30:00Z","v":85048,"vw":87.982721},{"c":87.92,"h":88.015,"l":87.81,"n":808,"o":87.975,"t":"2026-10-15T15:35:00Z","v":68797,"vw":87.910162},{"c":87.8,"h":87.95,"l":87.79,"n":487,"o":87.93,"t":"2026-10-15T15:40:00Z","v":36836,"vw":87.883788},{"c":87.68,"h":87.87,"l":87.68,"n":604,"o":87.79,"t":"2026-10-15T15:45:00Z","v":271449,"vw":87.840523},{"c":87.68,"h":87.71,"l":87.62,"n":1136,"o":87.67,"t":"2026-10-15T15:50:00Z","v":128882,"vw":87.65976},{"c":87.63,"h":87.715,"l":87.625,"n":433,"o":87.68,"t":"2026-10-15T15:55:00Z","v":33685,"vw":87.670631},{"c":87.545,"h":87.64,"l":87.5,"n":943,"o":87.64,"t":"2026-10-15T16:00:00Z","v":128092,"vw":87.551894},{"c":87.5,"h":87.58,"l":87.42,"n":823,"o":87.54,"t":"2026-10-15T16:05:00Z","v":86745,"vw":87.461933},{"c":87.375,"h":87.525,"l":87.35,"n":733,"o":87.495,"t":"2026-10-15T16:10:00Z","v":78856,"vw":87.39984},{"c":87.445,"h":87.45,"l":87.37,"n":497,"o":87.38,"t":"2026-10-15T16:15:00Z","v":38940,"vw":87.407253},{"c":87.55,"h":87.55,"l":87.45,"n":465,"o":87.45,"t":"2026-10-15T16:20:00Z","v":36009,"vw":87.50388},{"c":87.53,"h":87.545,"l":87.5,"n":285,"o":87.545,"t":"2026-10-15T16:25:00Z","v":18905,"vw":87.527271},{"c":87.46,"h":87.53,"l":87.435,"n":365,"o":87.51,"t":"2026-10-15T16:30:00Z","v":26619,"vw":87.487939},{"c":87.48,"h":87.525,"l":87.435,"n":643,"o":87.46,"t":"2026-10-15T16:35:00Z","v":49986,"vw":87.48511},{"c":87.515,"h":87.515,"l":87.48,"n":272,"o":87.485,"t":"2026-10-15T16:40:00Z","v":22004,"vw":87.499295},{"c":87.505,"h":87.565,"l":87.485,"n":429,"o":87.515,"t":"2026-10-15T16:45:00Z","v":28948,"vw":87.525045},{"c":87.405,"h":87.5,"l":87.375,"n":381,"o":87.5,"t":"2026-10-15T16:50:00Z","v":30424,"vw":87.42701},{"c":87.44,"h":87.44,"l":87.405,"n":74,"o":87.405,"t":"2026-10-15T16:55:00Z","v":4774,"vw":87.42384},{"c":87.78,"h":87.78,"l":87.73,"n":159,"o":87.77,"t":"2026-10-15T18:10:00Z","v":10212,"vw":87.761541},{"c":87.79,"h":87.805,"l":87.76,"n":277,"o":87.77,"t":"2026-10-15T18:15:00Z","v":22397,"vw":87.787274},{"c":87.73,"h":87.82,"l":87.73,"n":270,"o":87.79,"t":"2026-10-15T18:20:00Z","v":17540,"vw":87.768939},{"c":87.645,"h":87.725,"l":87.645,"n":487,"o":87.725,"t":"2026-10-15T18:25:00Z","v":40204,"vw":87.697164},{"c":87.715,"h":87.74,"l":87.645,"n":428,"o":87.645,"t":"2026-10-15T18:30:00Z","v":34795,"vw":87.707311},{"c":87.8,"h":87.8053,"l":87.71,"n":450,"o":87.72,"t":"2026-10-15T18:35:00Z","v":34200,"vw":87.744111},{"c":87.61,"h":87.825,"l":87.6,"n":376,"o":87.8,"t":"2026-10-15T18:40:00Z","v":24944,"vw":87.687634},{"c":87.645,"h":87.68,"l":87.5723,"n":431,"o":87.605,"t":"2026-10-15T18:45:00Z","v":30557,"vw":87.633436},{"c":87.65,"h":87.67,"l":87.625,"n":482,"o":87.66,"t":"2026-10-15T18:50:00Z","v":30479,"vw":87.643589},{"c":87.645,"h":87.68,"l":87.61,"n":389,"o":87.65,"t":"2026-10-15T18:55:00Z","v":23472,"vw":87.641356},{"c":87.76,"h":87.77,"l":87.645,"n":447,"o":87.645,"t":"2026-10-15T19:00:00Z","v":31556,"vw":87.721247},{"c":87.88,"h":87.89,"l":87.755,"n":544,"o":87.755,"t":"2026-10-15T19:05:00Z","v":52823,"vw":87.819743},{"c":87.85,"h":87.89,"l":87.805,"n":489,"o":87.89,"t":"2026-10-15T19:10:00Z","v":32649,"vw":87.855254},{"c":87.795,"h":87.9,"l":87.79,"n":626,"o":87.86,"t":"2026-10-15T19:15:00Z","v":49138,"vw":87.829125},{"c":87.85,"h":87.87,"l":87.785,"n":501,"o":87.79,"t":"2026-10-15T19:20:00Z","v":40440,"vw":87.846664},{"c":87.78,"h":87.88,"l":87.77,"n":495,"o":87.85,"t":"2026-10-15T19:25:00Z","v":38611,"vw":87.822553},{"c":87.87,"h":87.89,"l":87.74,"n":1124,"o":87.77,"t":"2026-10-15T19:30:00Z","v":123668,"vw":87.791668},{"c":87.78,"h":87.88,"l":87.75,"n":939,"o":87.865,"t":"2026-10-15T19:35:00Z","v":97571,"vw":87.824768},{"c":87.87,"h":87.89,"l":87.745,"n":1478,"o":87.78,"t":"2026-10-15T19:40:00Z","v":154305,"vw":87.810225},{"c":87.69,"h":87.88,"l":87.69,"n":1317,"o":87.87,"t":"2026-10-15T19:45:00Z","v":159476,"vw":87.818791},{"c":87.745,"h":87.79,"l":87.62,"n":1556,"o":87.66,"t":"2026-10-15T19:50:00Z","v":181073,"vw":87.696409},{"c":87.8,"h":87.825,"l":87.74,"n":2528,"o":87.74,"t":"2026-10-15T19:55:00Z","v":279713,"vw":87.788272},{"c":87.82,"h":87.82,"l":87.82,"n":8,"o":87.82,"t":"2026-10-15T20:00:00Z","v":32817,"vw":87.82},{"c":87.9287,"h":87.9287,"l":87.9287,"n":2,"o":87.9287,"t":"2026-10-15T20:05:00Z","v":207,"vw":87.9287},{"c":87.95,"h":87.95,"l":87.95,"n":2,"o":87.95,"t":"2026-10-15T20:10:00Z","v":200,"vw":87.95},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-15T20:20:00Z","v":100,"vw":88},{"c":87.98,"h":87.98,"l":87.98,"n":6,"o":87.98,"t":"2026-10-15T20:25:00Z","v":211,"vw":87.98}],"history":[{"c":76.16,"h":76.18,"l":75.42,"n":29123,"o":75.99,"t":"2024-10-14T04:00:00Z","v":3778001,"vw":75.880114},{"c":77.24,"h":78.04,"l":76.17,"n":55860,"o":76.17,"t":"2024-10-15T04:00:00Z","v":8694469,"vw":77.448765},{"c":78.45,"h":78.64,"l":77.5,"n":33265,"o":77.67,"t":"2024-10-16T04:00:00Z","v":4085287,"vw":78.295667},{"c":78.23,"h":78.68,"l":77.91,"n":24970,"o":78.64,"t":"2024-10-17T04:00:00Z","v":3280156,"vw":78.209158},{"c":78.12,"h":78.64,"l":77.99,"n":19510,"o":78.5,"t":"2024-10-18T04:00:00Z","v":1980732,"vw":78.179111},{"c":77.08,"h":78.11,"l":76.93,"n":28021,"o":78.09,"t":"2024-10-21T04:00:00Z","v":3149421,"vw":77.238366},{"c":76.2,"h":76.81,"l":75.95,"n":26953,"o":76.81,"t":"2024-10-22T04:00:00Z","v":3396350,"vw":76.250795},{"c":75.73,"h":76.31,"l":75.23,"n":28781,"o":75.85,"t":"2024-10-23T04:00:00Z","v":3947480,"vw":75.748777},{"c":75.74,"h":76.34,"l":75.3,"n":20026,"o":76.1,"t":"2024-10-24T04:00:00Z","v":2401559,"vw":75.717306},{"c":75.5,"h":76.36,"l":75.33,"n":23167,"o":76.11,"t":"2024-10-25T04:00:00Z","v":3136621,"vw":75.753868},{"c":76.44,"h":76.8,"l":75.96,"n":31812,"o":76.05,"t":"2024-10-28T04:00:00Z","v":4535377,"vw":76.489277},{"c":75.7,"h":76.14,"l":75.34,"n":33523,"o":75.95,"t":"2024-10-29T04:00:00Z","v":4101662,"vw":75.789971},{"c":75.42,"h":76.52,"l":75.42,"n":26362,"o":75.61,"t":"2024-10-30T04:00:00Z","v":3663945,"vw":75.883222},{"c":74.93,"h":75.92,"l":74.91,"n":39628,"o":75.72,"t":"2024-10-31T04:00:00Z","v":4422767,"vw":75.288779},{"c":75.43,"h":76,"l":75.27,"n":24832,"o":75.3,"t":"2024-11-01T04:00:00Z","v":2710026,"vw":75.587232},{"c":76.15,"h":77,"l":75.35,"n":30978,"o":75.42,"t":"2024-11-04T05:00:00Z","v":3719562,"vw":76.398132},{"c":77.27,"h":77.27,"l":75.83,"n":21973,"o":75.97,"t":"2024-11-05T05:00:00Z","v":2674867,"vw":76.720369},{"c":78.84,"h":79.785,"l":78.21,"n":64892,"o":78.8,"t":"2024-11-06T05:00:00Z","v":8117172,"vw":78.798999},{"c":79.62,"h":80.07,"l":78.66,"n":31802,"o":78.85,"t":"2024-11-07T05:00:00Z","v":4518471,"vw":79.543625},{"c":79.16,"h":79.51,"l":78.95,"n":38888,"o":79.48,"t":"2024-11-08T05:00:00Z","v":4869678,"vw":79.235272},{"c":80.24,"h":80.51,"l":79.71,"n":33779,"o":79.71,"t":"2024-11-11T05:00:00Z","v":3675823,"vw":80.148652},{"c":79.58,"h":80.69,"l":79.26,"n":30608,"o":80.16,"t":"2024-11-12T05:00:00Z","v":3972766,"vw":79.795048},{"c":79.61,"h":80.66,"l":79.42,"n":27087,"o":79.95,"t":"2024-11-13T05:00:00Z","v":3386960,"vw":80.08232},{"c":79.44,"h":80.38,"l":79.312,"n":26617,"o":79.81,"t":"2024-11-14T05:00:00Z","v":3693351,"vw":79.806608},{"c":78.59,"h":79.6,"l":78.44,"n":28417,"o":79.52,"t":"2024-11-15T05:00:00Z","v":4070562,"vw":78.773905},{"c":78.68,"h":79.39,"l":78.47,"n":22685,"o":78.68,"t":"2024-11-18T05:00:00Z","v":3516514,"vw":78.901282},{"c":78.31,"h":78.55,"l":77.35,"n":32750,"o":78.26,"t":"2024-11-19T05:00:00Z","v":5194129,"vw":78.118823},{"c":77.62,"h":77.94,"l":76.97,"n":35731,"o":77.65,"t":"2024-11-20T05:00:00Z","v":4514369,"vw":77.348883},{"c":78.92,"h":78.97,"l":77.56,"n":32938,"o":77.89,"t":"2024-11-21T05:00:00Z","v":4499730,"vw":78.507616},{"c":81.05,"h":81.19,"l":79.68,"n":52213,"o":79.68,"t":"2024-11-22T05:00:00Z","v":8946039,"vw":80.777807},{"c":84.01,"h":84.84,"l":82.36,"n":71283,"o":82.46,"t":"2024-11-25T05:00:00Z","v":10675305,"vw":84.14689},{"c":82.72,"h":83.01,"l":82.11,"n":42992,"o":82.98,"t":"2024-11-26T05:00:00Z","v":6709604,"vw":82.562899},{"c":82.91,"h":83.95,"l":82.75,"n":29999,"o":83.33,"t":"2024-11-27T05:00:00Z","v":4697479,"vw":83.138379},{"c":82.82,"h":83.83,"l":82.73,"n":18622,"o":83.45,"t":"2024-11-29T05:00:00Z","v":2511908,"vw":83.066928},{"c":83.51,"h":83.75,"l":82.56,"n":29957,"o":82.91,"t":"2024-12-02T05:00:00Z","v":4637696,"vw":83.298115},{"c":83.25,"h":83.61,"l":82.74,"n":23019,"o":83.3,"t":"2024-12-03T05:00:00Z","v":2861717,"vw":83.134239},{"c":83.93,"h":84.06,"l":82.65,"n":27799,"o":83.08,"t":"2024-12-04T05:00:00Z","v":3571023,"vw":83.586139},{"c":82.55,"h":83.55,"l":82.54,"n":33082,"o":83.47,"t":"2024-12-05T05:00:00Z","v":4883431,"vw":82.873132},{"c":83.62,"h":84.01,"l":83.28,"n":35650,"o":83.71,"t":"2024-12-06T05:00:00Z","v":5304434,"vw":83.547123},{"c":83.54,"h":84.64,"l":83.52,"n":37101,"o":84.17,"t":"2024-12-09T05:00:00Z","v":4666995,"vw":84.061902},{"c":83.94,"h":84.53,"l":83.08,"n":33991,"o":83.56,"t":"2024-12-10T05:00:00Z","v":5274713,"vw":83.967537},{"c":84.31,"h":84.71,"l":84,"n":33012,"o":84.17,"t":"2024-12-11T05:00:00Z","v":4555764,"vw":84.382633},{"c":83.42,"h":84.42,"l":83.39,"n":33895,"o":84.21,"t":"2024-12-12T05:00:00Z","v":3966539,"vw":83.686073},{"c":83.27,"h":83.72,"l":82.685,"n":33139,"o":83.72,"t":"2024-12-13T05:00:00Z","v":4219377,"vw":83.033347},{"c":83.55,"h":84.34,"l":82.86,"n":34941,"o":83.22,"t":"2024-12-16T05:00:00Z","v":5076892,"vw":83.776164},{"c":82.83,"h":83.62,"l":82.68,"n":39913,"o":83.29,"t":"2024-12-17T05:00:00Z","v":4600832,"vw":82.913035},{"c":80.38,"h":83.54,"l":80.05,"n":50238,"o":83.16,"t":"2024-12-18T05:00:00Z","v":6516814,"vw":81.753115},{"c":80.25,"h":81.73,"l":79.95,"n":53657,"o":81.33,"t":"2024-12-19T05:00:00Z","v":6716872,"vw":80.496198},{"c":81.2,"h":82.24,"l":79.61,"n":49134,"o":80.11,"t":"2024-12-20T05:00:00Z","v":6690291,"vw":81.398073},{"c":80.14,"h":80.77,"l":79.73,"n":43205,"o":80.39,"t":"2024-12-23T05:00:00Z","v":5330723,"vw":80.111769},{"c":80.72,"h":80.72,"l":79.82,"n":16525,"o":80.35,"t":"2024-12-24T05:00:00Z","v":2572835,"vw":80.409993},{"c":81.83,"h":81.87,"l":80.29,"n":24304,"o":80.5,"t":"2024-12-26T05:00:00Z","v":3200897,"vw":81.338038},{"c":80.82,"h":81.58,"l":80.31,"n":31608,"o":81.16,"t":"2024-12-27T05:00:00Z","v":4452252,"vw":80.738291},{"c":79.56,"h":79.95,"l":79,"n":50998,"o":79.92,"t":"2024-12-30T05:00:00Z","v":6905521,"vw":79.533946},{"c":79.59,"h":80.29,"l":79.29,"n":28942,"o":80,"t":"2024-12-31T05:00:00Z","v":4136894,"vw":79.718602},{"c":79.36,"h":80.74,"l":78.94,"n":32279,"o":80.11,"t":"2025-01-02T05:00:00Z","v":4853757,"vw":79.694531},{"c":79.68,"h":80.03,"l":78.86,"n":44850,"o":79.67,"t":"2025-01-03T05:00:00Z","v":6869144,"vw":79.561368},{"c":79.98,"h":80.72,"l":79.82,"n":33999,"o":80.25,"t":"2025-01-06T05:00:00Z","v":6182811,"vw":80.251212},{"c":79.41,"h":80.91,"l":79.13,"n":33142,"o":80.44,"t":"2025-01-07T05:00:00Z","v":5115700,"vw":79.676583},{"c":79.27,"h":79.34,"l":78.25,"n":33385,"o":79.13,"t":"2025-01-08T05:00:00Z","v":6177352,"vw":78.857235},{"c":79.05,"h":79.475,"l":78.38,"n":40026,"o":78.57,"t":"2025-01-10T05:00:00Z","v":6490089,"vw":78.985974},{"c":78.28,"h":78.52,"l":77.38,"n":34654,"o":78.45,"t":"2025-01-13T05:00:00Z","v":5090298,"vw":77.927268},{"c":77.61,"h":78.86,"l":77.08,"n":26969,"o":78.54,"t":"2025-01-14T05:00:00Z","v":3519047,"vw":77.785692},{"c":78.37,"h":79.58,"l":78.2257,"n":34482,"o":79.25,"t":"2025-01-15T05:00:00Z","v":4715577,"vw":78.698369},{"c":78.26,"h":78.56,"l":77.475,"n":27062,"o":78.2,"t":"2025-01-16T05:00:00Z","v":3454817,"vw":78.158393},{"c":78.43,"h":79.07,"l":78.33,"n":29153,"o":79.05,"t":"2025-01-17T05:00:00Z","v":4601366,"vw":78.601903},{"c":79.84,"h":79.87,"l":78.77,"n":34731,"o":79.02,"t":"2025-01-21T05:00:00Z","v":4112048,"vw":79.472644},{"c":79.15,"h":79.87,"l":79.07,"n":24382,"o":79.59,"t":"2025-01-22T05:00:00Z","v":3642753,"vw":79.305899},{"c":80.14,"h":80.14,"l":79,"n":28834,"o":79.05,"t":"2025-01-23T05:00:00Z","v":3974195,"vw":79.739746},{"c":80.33,"h":80.62,"l":79.93,"n":30266,"o":80.14,"t":"2025-01-24T05:00:00Z","v":3879468,"vw":80.339983},{"c":80.53,"h":80.75,"l":79.92,"n":40724,"o":80.06,"t":"2025-01-27T05:00:00Z","v":5228262,"vw":80.306979},{"c":80.95,"h":81.135,"l":80.3,"n":30319,"o":80.52,"t":"2025-01-28T05:00:00Z","v":4151409,"vw":80.748249},{"c":80.52,"h":80.96,"l":80.19,"n":34107,"o":80.72,"t":"2025-01-29T05:00:00Z","v":4135688,"vw":80.580049},{"c":81.69,"h":81.98,"l":81.12,"n":39323,"o":81.12,"t":"2025-01-30T05:00:00Z","v":4976374,"vw":81.638418},{"c":80.25,"h":81.76,"l":80.11,"n":54049,"o":81.29,"t":"2025-01-31T05:00:00Z","v":8098739,"vw":80.732753},{"c":78.84,"h":79.62,"l":77.87,"n":54735,"o":78.47,"t":"2025-02-03T05:00:00Z","v":7592147,"vw":78.907879},{"c":79.75,"h":79.99,"l":78.82,"n":32118,"o":78.82,"t":"2025-02-04T05:00:00Z","v":3682259,"vw":79.641326},{"c":80.27,"h":80.3,"l":79.61,"n":28275,"o":79.84,"t":"2025-02-05T05:00:00Z","v":2825096,"vw":80.057036},{"c":80.03,"h":81.33,"l":79.92,"n":28949,"o":80.77,"t":"2025-02-06T05:00:00Z","v":3331306,"vw":80.421001},{"c":78.27,"h":79.97,"l":78.27,"n":48568,"o":79.81,"t":"2025-02-07T05:00:00Z","v":6651991,"vw":78.672409},{"c":79.01,"h":79.09,"l":78.1,"n":33736,"o":78.67,"t":"2025-02-10T05:00:00Z","v":4249857,"vw":78.675033},{"c":78.87,"h":78.9,"l":78.26,"n":27248,"o":78.62,"t":"2025-02-11T05:00:00Z","v":3993788,"vw":78.621818},{"c":78.58,"h":78.7,"l":77.8248,"n":44234,"o":78,"t":"2025-02-12T05:00:00Z","v":6007722,"vw":78.263549},{"c":79.53,"h":79.765,"l":78.9,"n":42915,"o":79.28,"t":"2025-02-13T05:00:00Z","v":6512112,"vw":79.342154},{"c":79.36,"h":80.12,"l":79.14,"n":24284,"o":79.97,"t":"2025-02-14T05:00:00Z","v":3059423,"vw":79.419087},{"c":79.31,"h":79.76,"l":78.93,"n":26329,"o":79.51,"t":"2025-02-18T05:00:00Z","v":3764481,"vw":79.301279},{"c":78.74,"h":78.94,"l":78.33,"n":36794,"o":78.86,"t":"2025-02-19T05:00:00Z","v":4515186,"vw":78.63002},{"c":77.73,"h":78.35,"l":77.21,"n":40543,"o":78.33,"t":"2025-02-20T05:00:00Z","v":5934104,"vw":77.63142},{"c":75.29,"h":78.2,"l":74.98,"n":67466,"o":77.97,"t":"2025-02-21T05:00:00Z","v":10893500,"vw":75.73457},{"c":75.53,"h":76,"l":74.62,"n":42531,"o":75.77,"t":"2025-02-24T05:00:00Z","v":6477140,"vw":75.479579},{"c":75.83,"h":76.33,"l":75.27,"n":36619,"o":75.57,"t":"2025-02-25T05:00:00Z","v":5946406,"vw":75.752813},{"c":74.93,"h":76.18,"l":74.87,"n":41520,"o":75.77,"t":"2025-02-26T05:00:00Z","v":5516400,"vw":75.524053},{"c":73.43,"h":75,"l":73.4,"n":50643,"o":74.8,"t":"2025-02-27T05:00:00Z","v":8230478,"vw":74.03672},{"c":74.14,"h":74.21,"l":73.12,"n":50960,"o":73.45,"t":"2025-02-28T05:00:00Z","v":6612307,"vw":73.737089},{"c":71.98,"h":74.75,"l":71.5732,"n":47728,"o":74.32,"t":"2025-03-03T05:00:00Z","v":5419978,"vw":73.115008},{"c":70.82,"h":71.92,"l":69.83,"n":61776,"o":71.06,"t":"2025-03-04T05:00:00Z","v":8940719,"vw":70.66492},{"c":71.4,"h":71.49,"l":69.93,"n":43679,"o":70.83,"t":"2025-03-05T05:00:00Z","v":5735400,"vw":70.693838},{"c":70.95,"h":72.1,"l":70.5,"n":63266,"o":70.64,"t":"2025-03-06T05:00:00Z","v":10905089,"vw":71.21495},{"c":71.74,"h":71.96,"l":69.87,"n":57441,"o":70.92,"t":"2025-03-07T05:00:00Z","v":11020832,"vw":71.004093},{"c":70.48,"h":71.42,"l":69.935,"n":56391,"o":70.9,"t":"2025-03-10T04:00:00Z","v":8178355,"vw":70.633341},{"c":69.02,"h":70.25,"l":68.3,"n":53189,"o":70.18,"t":"2025-03-11T04:00:00Z","v":7285874,"vw":69.132578},{"c":68.14,"h":70.01,"l":67.83,"n":36892,"o":69.65,"t":"2025-03-12T04:00:00Z","v":5430319,"vw":68.390883},{"c":66.62,"h":68.4,"l":66.07,"n":49550,"o":68.33,"t":"2025-03-13T04:00:00Z","v":6395490,"vw":66.984043},{"c":67.53,"h":67.635,"l":66.73,"n":40657,"o":67.48,"t":"2025-03-14T04:00:00Z","v":5022572,"vw":67.314762},{"c":69.07,"h":69.34,"l":67.7,"n":48562,"o":67.7,"t":"2025-03-17T04:00:00Z","v":6510516,"vw":68.684471},{"c":68.11,"h":68.76,"l":67.89,"n":28895,"o":68.64,"t":"2025-03-18T04:00:00Z","v":3627421,"vw":68.137918},{"c":69.29,"h":69.75,"l":68.35,"n":43420,"o":68.42,"t":"2025-03-19T04:00:00Z","v":7137050,"vw":69.0169},{"c":68.81,"h":69.94,"l":68.77,"n":40664,"o":68.92,"t":"2025-03-20T04:00:00Z","v":5428769,"vw":69.302082},{"c":69.04,"h":69.225,"l":67.54,"n":44093,"o":68.04,"t":"2025-03-21T04:00:00Z","v":8109039,"vw":68.611718},{"c":71.19,"h":71.29,"l":69.69,"n":34182,"o":69.86,"t":"2025-03-24T04:00:00Z","v":4681674,"vw":70.675572},{"c":70.55,"h":71.33,"l":70.23,"n":36636,"o":71.2,"t":"2025-03-25T04:00:00Z","v":6894955,"vw":70.691072},{"c":70.32,"h":70.8704,"l":69.965,"n":33759,"o":70.69,"t":"2025-03-26T04:00:00Z","v":5487187,"vw":70.298135},{"c":70.17,"h":70.92,"l":69.55,"n":31179,"o":70.02,"t":"2025-03-27T04:00:00Z","v":6101001,"vw":70.377104},{"c":68.54,"h":69.85,"l":68.045,"n":64355,"o":69.85,"t":"2025-03-28T04:00:00Z","v":9785179,"vw":68.482556},{"c":69.09,"h":69.36,"l":67.39,"n":70066,"o":67.49,"t":"2025-03-31T04:00:00Z","v":10009135,"vw":68.593838},{"c":69.89,"h":70.205,"l":68.94,"n":44290,"o":68.94,"t":"2025-04-01T04:00:00Z","v":7072509,"vw":69.688127},{"c":71.43,"h":71.865,"l":68.98,"n":56459,"o":69.08,"t":"2025-04-02T04:00:00Z","v":9210360,"vw":71.111142},{"c":65.67,"h":67.64,"l":64.9501,"n":81664,"o":66.9,"t":"2025-04-03T04:00:00Z","v":12319087,"vw":65.999659},{"c":64.89,"h":66.96,"l":62.66,"n":96564,"o":63.44,"t":"2025-04-04T04:00:00Z","v":16864508,"vw":65.157214},{"c":64.53,"h":67.42,"l":61.7,"n":111444,"o":62.29,"t":"2025-04-07T04:00:00Z","v":15910736,"vw":64.180329},{"c":62.11,"h":66.69,"l":61.33,"n":101525,"o":66.65,"t":"2025-04-08T04:00:00Z","v":13809156,"vw":64.005624},{"c":67.94,"h":69.01,"l":61.54,"n":129135,"o":61.64,"t":"2025-04-09T04:00:00Z","v":18881832,"vw":66.065026},{"c":66.07,"h":66.65,"l":64.22,"n":92205,"o":66.39,"t":"2025-04-10T04:00:00Z","v":13890870,"vw":65.679658},{"c":66.31,"h":66.4381,"l":64.245,"n":62854,"o":65.97,"t":"2025-04-11T04:00:00Z","v":8657981,"vw":65.384033},{"c":66.74,"h":67.5,"l":65.44,"n":41387,"o":67.5,"t":"2025-04-14T04:00:00Z","v":6802178,"vw":66.443707},{"c":65.69,"h":67.13,"l":65.38,"n":50555,"o":66.54,"t":"2025-04-15T04:00:00Z","v":8914203,"vw":66.091112},{"c":64.93,"h":65.89,"l":64.34,"n":38298,"o":65.32,"t":"2025-04-16T04:00:00Z","v":5056159,"vw":64.975157},{"c":66.5,"h":66.62,"l":65,"n":41720,"o":65.08,"t":"2025-04-17T04:00:00Z","v":8778328,"vw":66.032521},{"c":65.62,"h":66.01,"l":64.6,"n":39616,"o":65.91,"t":"2025-04-21T04:00:00Z","v":5236991,"vw":65.163572},{"c":67.19,"h":67.82,"l":66.13,"n":44103,"o":66.4,"t":"2025-04-22T04:00:00Z","v":7575318,"vw":67.08811},{"c":67.35,"h":70.22,"l":67.285,"n":60537,"o":69.15,"t":"2025-04-23T04:00:00Z","v":10710132,"vw":68.569993},{"c":68.46,"h":68.63,"l":66.87,"n":33983,"o":67.35,"t":"2025-04-24T04:00:00Z","v":6539406,"vw":68.069552},{"c":68.48,"h":68.52,"l":67.76,"n":27829,"o":68.22,"t":"2025-04-25T04:00:00Z","v":4314028,"vw":68.115364},{"c":68.67,"h":69.07,"l":67.88,"n":23737,"o":68.64,"t":"2025-04-28T04:00:00Z","v":3472870,"vw":68.390957},{"c":69,"h":69.1,"l":67.84,"n":26725,"o":68.33,"t":"2025-04-29T04:00:00Z","v":4404692,"vw":68.491325},{"c":68.7,"h":68.78,"l":66.93,"n":38830,"o":67.96,"t":"2025-04-30T04:00:00Z","v":6663122,"vw":67.733284},{"c":69.08,"h":69.75,"l":68.59,"n":27679,"o":68.87,"t":"2025-05-01T04:00:00Z","v":4676047,"vw":69.195677},{"c":70.58,"h":70.97,"l":69.935,"n":42419,"o":70.22,"t":"2025-05-02T04:00:00Z","v":6728238,"vw":70.557442},{"c":70.23,"h":71.1,"l":70.055,"n":27297,"o":70.21,"t":"2025-05-05T04:00:00Z","v":4559683,"vw":70.705262},{"c":69.62,"h":70.14,"l":69.165,"n":36481,"o":69.68,"t":"2025-05-06T04:00:00Z","v":4957267,"vw":69.628889},{"c":70.12,"h":70.72,"l":69.67,"n":35346,"o":70.32,"t":"2025-05-07T04:00:00Z","v":5433783,"vw":70.238734},{"c":71.21,"h":71.78,"l":70.53,"n":40750,"o":70.8,"t":"2025-05-08T04:00:00Z","v":7223978,"vw":71.291444},{"c":70.38,"h":71.23,"l":70.1713,"n":37394,"o":71.07,"t":"2025-05-09T04:00:00Z","v":5507223,"vw":70.533604},{"c":74.55,"h":75.21,"l":73.44,"n":86847,"o":74.24,"t":"2025-05-12T04:00:00Z","v":13966875,"vw":74.305696},{"c":74.51,"h":75.32,"l":74.27,"n":44362,"o":74.86,"t":"2025-05-13T04:00:00Z","v":7392948,"vw":74.811791},{"c":74.33,"h":75.085,"l":73.95,"n":56619,"o":74.32,"t":"2025-05-14T04:00:00Z","v":7755355,"vw":74.648571},{"c":75.48,"h":75.5,"l":74.4,"n":49174,"o":74.77,"t":"2025-05-15T04:00:00Z","v":6768992,"vw":75.048893},{"c":76.47,"h":76.65,"l":75.52,"n":32042,"o":75.56,"t":"2025-05-16T04:00:00Z","v":3960560,"vw":76.275229},{"c":76.27,"h":76.495,"l":75.11,"n":31057,"o":75.28,"t":"2025-05-19T04:00:00Z","v":4318791,"vw":76.054972},{"c":76.55,"h":76.98,"l":76.09,"n":41521,"o":76.31,"t":"2025-05-20T04:00:00Z","v":5595037,"vw":76.54418},{"c":74.2,"h":75.54,"l":74.08,"n":59483,"o":75.3,"t":"2025-05-21T04:00:00Z","v":8189874,"vw":74.779936},{"c":75.53,"h":75.905,"l":74.56,"n":35280,"o":74.56,"t":"2025-05-22T04:00:00Z","v":4891826,"vw":75.419007},{"c":74.68,"h":75.01,"l":73.87,"n":40475,"o":73.87,"t":"2025-05-23T04:00:00Z","v":4834293,"vw":74.59947},{"c":76.42,"h":76.545,"l":75.03,"n":37720,"o":75.77,"t":"2025-05-27T04:00:00Z","v":5358505,"vw":76.038575},{"c":76.37,"h":77.44,"l":76.035,"n":34989,"o":77.21,"t":"2025-05-28T04:00:00Z","v":5023978,"vw":76.51601},{"c":75.94,"h":77.18,"l":75.2,"n":44407,"o":77.18,"t":"2025-05-29T04:00:00Z","v":7026418,"vw":75.918243},{"c":75.93,"h":76.33,"l":75.23,"n":33205,"o":75.34,"t":"2025-05-30T04:00:00Z","v":4947343,"vw":75.944676},{"c":76.19,"h":76.25,"l":74.91,"n":27596,"o":75.72,"t":"2025-06-02T04:00:00Z","v":3901576,"vw":75.800999},{"c":77.54,"h":77.8,"l":76.52,"n":29403,"o":76.81,"t":"2025-06-03T04:00:00Z","v":3458213,"vw":77.35108},{"c":77,"h":77.57,"l":76.65,"n":27777,"o":77.46,"t":"2025-06-04T04:00:00Z","v":3453741,"vw":77.086331},{"c":77.55,"h":77.98,"l":77.03,"n":41000,"o":77.13,"t":"2025-06-05T04:00:00Z","v":6337176,"vw":77.596582},{"c":78.33,"h":78.42,"l":77.75,"n":32516,"o":78.33,"t":"2025-06-06T04:00:00Z","v":4896480,"vw":78.108506},{"c":78.79,"h":79.04,"l":78.44,"n":37161,"o":78.72,"t":"2025-06-09T04:00:00Z","v":5335894,"vw":78.78633},{"c":78.98,"h":79.385,"l":78.56,"n":34715,"o":79.22,"t":"2025-06-10T04:00:00Z","v":4518194,"vw":78.932662},{"c":77.95,"h":79.12,"l":77.79,"n":28498,"o":79.01,"t":"2025-06-11T04:00:00Z","v":3772207,"vw":78.341864},{"c":77.17,"h":77.42,"l":76.71,"n":24436,"o":77.42,"t":"2025-06-12T04:00:00Z","v":3366246,"vw":77.081099},{"c":75.35,"h":76.93,"l":75.02,"n":46397,"o":76.15,"t":"2025-06-13T04:00:00Z","v":7697225,"vw":76.0288},{"c":77.06,"h":77.22,"l":75.88,"n":28531,"o":76.43,"t":"2025-06-16T04:00:00Z","v":4301951,"vw":76.883432},{"c":76.24,"h":77.24,"l":76.145,"n":34585,"o":76.145,"t":"2025-06-17T04:00:00Z","v":6198766,"vw":76.659895},{"c":76.3,"h":76.94,"l":76,"n":21416,"o":76.21,"t":"2025-06-18T04:00:00Z","v":3059624,"vw":76.543456},{"c":77.01,"h":77.17,"l":76.58,"n":31446,"o":77.04,"t":"2025-06-20T04:00:00Z","v":4770931,"vw":76.855151},{"c":77.17,"h":77.345,"l":75.695,"n":31309,"o":76.4,"t":"2025-06-23T04:00:00Z","v":5013800,"vw":76.721147},{"c":77.22,"h":77.77,"l":76.78,"n":27930,"o":77.5,"t":"2025-06-24T04:00:00Z","v":5014171,"vw":77.319065},{"c":76.47,"h":77.52,"l":76.35,"n":17221,"o":77.52,"t":"2025-06-25T04:00:00Z","v":2406423,"vw":76.620486},{"c":76.63,"h":76.73,"l":76.06,"n":25207,"o":76.68,"t":"2025-06-26T04:00:00Z","v":3631512,"vw":76.497393},{"c":77.35,"h":77.795,"l":76.7288,"n":25913,"o":76.91,"t":"2025-06-27T04:00:00Z","v":4222016,"vw":77.278259},{"c":77.06,"h":77.56,"l":76.655,"n":25889,"o":77.54,"t":"2025-06-30T04:00:00Z","v":4319762,"vw":76.967287},{"c":79.38,"h":80.255,"l":76.46,"n":55285,"o":76.46,"t":"2025-07-01T04:00:00Z","v":10167583,"vw":79.16848},{"c":80.17,"h":80.2,"l":78.91,"n":40978,"o":79.42,"t":"2025-07-02T04:00:00Z","v":6760052,"vw":79.601105},{"c":80.63,"h":80.77,"l":80.11,"n":23610,"o":80.31,"t":"2025-07-03T04:00:00Z","v":4109282,"vw":80.516896},{"c":79.94,"h":80.51,"l":79.47,"n":29738,"o":80.02,"t":"2025-07-07T04:00:00Z","v":3801410,"vw":79.935393},{"c":79.8,"h":80.43,"l":79.29,"n":33921,"o":80.25,"t":"2025-07-08T04:00:00Z","v":4666526,"vw":79.807521},{"c":80.19,"h":80.27,"l":79.51,"n":31779,"o":80.18,"t":"2025-07-09T04:00:00Z","v":3677071,"vw":79.973707},{"c":80.94,"h":81.7,"l":80.11,"n":33269,"o":80.22,"t":"2025-07-10T04:00:00Z","v":4369321,"vw":81.265378},{"c":80.26,"h":80.65,"l":79.95,"n":28400,"o":80.53,"t":"2025-07-11T04:00:00Z","v":4013608,"vw":80.332043},{"c":80.8,"h":80.875,"l":79.995,"n":24570,"o":80.2,"t":"2025-07-14T04:00:00Z","v":3059791,"vw":80.479611},{"c":79.06,"h":81.1699,"l":79.055,"n":31723,"o":81.02,"t":"2025-07-15T04:00:00Z","v":4729991,"vw":79.585472},{"c":79.09,"h":79.83,"l":78.01,"n":41414,"o":79.54,"t":"2025-07-16T04:00:00Z","v":6173873,"vw":78.86897},{"c":79.48,"h":79.74,"l":78.92,"n":38568,"o":79.18,"t":"2025-07-17T04:00:00Z","v":5305541,"vw":79.421096},{"c":79.67,"h":80.19,"l":79.2,"n":30549,"o":79.84,"t":"2025-07-18T04:00:00Z","v":4321430,"vw":79.493837},{"c":80.39,"h":80.82,"l":79.97,"n":27810,"o":79.97,"t":"2025-07-21T04:00:00Z","v":3601563,"vw":80.491514},{"c":82.67,"h":82.99,"l":81.2,"n":65927,"o":82.03,"t":"2025-07-22T04:00:00Z","v":11320725,"vw":82.230578},{"c":82.9,"h":83.32,"l":82.33,"n":47933,"o":82.9,"t":"2025-07-23T04:00:00Z","v":7729096,"vw":82.759941},{"c":81.53,"h":82.95,"l":81.45,"n":45439,"o":82.76,"t":"2025-07-24T04:00:00Z","v":6315451,"vw":82.099138},{"c":81.77,"h":82.1,"l":81.18,"n":30663,"o":82.1,"t":"2025-07-25T04:00:00Z","v":4256409,"vw":81.608412},{"c":81.61,"h":82.045,"l":81.19,"n":31644,"o":81.78,"t":"2025-07-28T04:00:00Z","v":4143984,"vw":81.605176},{"c":80.23,"h":81.75,"l":80.13,"n":46365,"o":81.75,"t":"2025-07-29T04:00:00Z","v":8722723,"vw":80.575427},{"c":79.39,"h":80.68,"l":78.985,"n":50341,"o":80.68,"t":"2025-07-30T04:00:00Z","v":8017737,"vw":79.674394},{"c":78.46,"h":79.66,"l":78.31,"n":49549,"o":79.47,"t":"2025-07-31T04:00:00Z","v":7765365,"vw":78.963057},{"c":77.85,"h":78.16,"l":76.72,"n":61582,"o":77.55,"t":"2025-08-01T04:00:00Z","v":10631363,"vw":77.54304},{"c":79.49,"h":79.58,"l":78.36,"n":47217,"o":78.36,"t":"2025-08-04T04:00:00Z","v":7021398,"vw":79.127987},{"c":79.58,"h":80.16,"l":78.98,"n":37487,"o":79.91,"t":"2025-08-05T04:00:00Z","v":6003612,"vw":79.501221},{"c":81.39,"h":81.42,"l":80,"n":32356,"o":80.06,"t":"2025-08-06T04:00:00Z","v":5852276,"vw":80.972367},{"c":81.22,"h":82.74,"l":80.86,"n":33822,"o":82.21,"t":"2025-08-07T04:00:00Z","v":5306692,"vw":81.451645},{"c":80.77,"h":82,"l":80.63,"n":25963,"o":81.73,"t":"2025-08-08T04:00:00Z","v":3811815,"vw":81.100163},{"c":81.03,"h":81.41,"l":80.7,"n":29223,"o":81.04,"t":"2025-08-11T04:00:00Z","v":3805053,"vw":80.997075},{"c":83.23,"h":83.25,"l":81.53,"n":43058,"o":81.59,"t":"2025-08-12T04:00:00Z","v":6862980,"vw":82.707926},{"c":85.03,"h":85.215,"l":82.85,"n":39020,"o":83.2,"t":"2025-08-13T04:00:00Z","v":6202078,"vw":84.36047},{"c":83.75,"h":84.04,"l":83.08,"n":42960,"o":83.71,"t":"2025-08-14T04:00:00Z","v":6405357,"vw":83.652189},{"c":83.57,"h":84.23,"l":83.2,"n":31072,"o":83.87,"t":"2025-08-15T04:00:00Z","v":4170811,"vw":83.66301},{"c":84.32,"h":84.42,"l":83.465,"n":25365,"o":83.55,"t":"2025-08-18T04:00:00Z","v":2832847,"vw":84.194071},{"c":84.25,"h":85.37,"l":83.93,"n":27617,"o":84.45,"t":"2025-08-19T04:00:00Z","v":3107083,"vw":84.509824},{"c":83.78,"h":84.159,"l":83.26,"n":29162,"o":83.86,"t":"2025-08-20T04:00:00Z","v":3469107,"vw":83.750572},{"c":83.19,"h":83.325,"l":82.49,"n":40042,"o":83.18,"t":"2025-08-21T04:00:00Z","v":4633042,"vw":82.94173},{"c":85.28,"h":85.84,"l":83.42,"n":62246,"o":83.71,"t":"2025-08-22T04:00:00Z","v":8224469,"vw":85.294837},{"c":84.6,"h":85.03,"l":84.52,"n":27013,"o":84.82,"t":"2025-08-25T04:00:00Z","v":3505157,"vw":84.792327},{"c":84.56,"h":85.08,"l":84.27,"n":29253,"o":84.75,"t":"2025-08-26T04:00:00Z","v":3909744,"vw":84.716754},{"c":86.09,"h":86.155,"l":84.95,"n":45570,"o":85.04,"t":"2025-08-27T04:00:00Z","v":5965613,"vw":85.783287},{"c":85.31,"h":87.15,"l":84.9558,"n":42522,"o":86.71,"t":"2025-08-28T04:00:00Z","v":6246508,"vw":85.708626},{"c":84.19,"h":85.705,"l":84.11,"n":34634,"o":85.64,"t":"2025-08-29T04:00:00Z","v":4320513,"vw":84.461842},{"c":84.34,"h":84.41,"l":83.1117,"n":35187,"o":83.34,"t":"2025-09-02T04:00:00Z","v":3952398,"vw":83.876787},{"c":84.77,"h":85.05,"l":84.22,"n":28341,"o":84.33,"t":"2025-09-03T04:00:00Z","v":3545618,"vw":84.627868},{"c":86.97,"h":87.005,"l":85.26,"n":40517,"o":85.42,"t":"2025-09-04T04:00:00Z","v":4426644,"vw":86.288699},{"c":87.35,"h":87.72,"l":86.63,"n":45159,"o":87.23,"t":"2025-09-05T04:00:00Z","v":5065293,"vw":87.111776},{"c":87.44,"h":87.58,"l":86.52,"n":42022,"o":87.58,"t":"2025-09-08T04:00:00Z","v":5775038,"vw":87.076661},{"c":86.71,"h":87.31,"l":85.96,"n":38156,"o":87.31,"t":"2025-09-09T04:00:00Z","v":6337007,"vw":86.425711},{"c":86.44,"h":86.71,"l":85.92,"n":36462,"o":86.33,"t":"2025-09-10T04:00:00Z","v":4251739,"vw":86.353724},{"c":88.16,"h":88.23,"l":86.54,"n":36054,"o":86.72,"t":"2025-09-11T04:00:00Z","v":3806485,"vw":87.826179},{"c":86.34,"h":87.9,"l":86.27,"n":56325,"o":87.83,"t":"2025-09-12T04:00:00Z","v":7134026,"vw":86.723921},{"c":87.56,"h":87.69,"l":86.46,"n":46127,"o":86.87,"t":"2025-09-15T04:00:00Z","v":5712587,"vw":87.307762},{"c":87.48,"h":87.615,"l":86.54,"n":30462,"o":87.45,"t":"2025-09-16T04:00:00Z","v":3954778,"vw":87.115605},{"c":87.66,"h":89.41,"l":87.17,"n":50501,"o":87.74,"t":"2025-09-17T04:00:00Z","v":9110009,"vw":88.264731},{"c":88.49,"h":88.98,"l":87.85,"n":42464,"o":87.98,"t":"2025-09-18T04:00:00Z","v":5640413,"vw":88.411064},{"c":87.29,"h":88.68,"l":86.81,"n":30840,"o":88.68,"t":"2025-09-19T04:00:00Z","v":3710652,"vw":87.157116},{"c":86.68,"h":87.5,"l":86.3,"n":32746,"o":87.35,"t":"2025-09-22T04:00:00Z","v":4414602,"vw":86.69812},{"c":86.94,"h":87.8,"l":86.88,"n":31009,"o":87.04,"t":"2025-09-23T04:00:00Z","v":3863620,"vw":87.256803},{"c":87.15,"h":87.88,"l":86.92,"n":31940,"o":87.13,"t":"2025-09-24T04:00:00Z","v":4592332,"vw":87.499289},{"c":85.67,"h":86.22,"l":85.365,"n":26630,"o":86.05,"t":"2025-09-25T04:00:00Z","v":2532523,"vw":85.738094},{"c":86.56,"h":86.7,"l":85.36,"n":24991,"o":85.69,"t":"2025-09-26T04:00:00Z","v":3003212,"vw":86.265299},{"c":86.81,"h":86.98,"l":85.74,"n":24224,"o":86.98,"t":"2025-09-29T04:00:00Z","v":2947894,"vw":86.261816},{"c":86.18,"h":86.79,"l":85.37,"n":32670,"o":86.79,"t":"2025-09-30T04:00:00Z","v":4121521,"vw":85.88687},{"c":86.34,"h":86.8,"l":85.66,"n":27475,"o":86.03,"t":"2025-10-01T04:00:00Z","v":3976501,"vw":86.280959},{"c":86.78,"h":86.97,"l":85.91,"n":19482,"o":86.38,"t":"2025-10-02T04:00:00Z","v":2562511,"vw":86.534704},{"c":86.99,"h":87.7,"l":86.92,"n":24813,"o":86.92,"t":"2025-10-03T04:00:00Z","v":3650382,"vw":87.223756},{"c":85.35,"h":87.21,"l":85.28,"n":36644,"o":87.21,"t":"2025-10-06T04:00:00Z","v":5921195,"vw":85.724967},{"c":84.12,"h":85.43,"l":83.895,"n":46192,"o":85.4,"t":"2025-10-07T04:00:00Z","v":7426927,"vw":84.251818},{"c":84.51,"h":84.84,"l":84.03,"n":23210,"o":84.57,"t":"2025-10-08T04:00:00Z","v":2596109,"vw":84.505891},{"c":83.54,"h":84.69,"l":83.405,"n":36603,"o":84.65,"t":"2025-10-09T04:00:00Z","v":4166538,"vw":83.78741},{"c":80.93,"h":84.02,"l":80.875,"n":78573,"o":83.7,"t":"2025-10-10T04:00:00Z","v":10135767,"vw":81.870041},{"c":83.63,"h":83.73,"l":81.8,"n":62104,"o":81.97,"t":"2025-10-13T04:00:00Z","v":7925216,"vw":83.190787},{"c":84.95,"h":85.44,"l":82.78,"n":52105,"o":82.83,"t":"2025-10-14T04:00:00Z","v":5711553,"vw":84.436129},{"c":85.19,"h":86.49,"l":84.94,"n":47531,"o":85.55,"t":"2025-10-15T04:00:00Z","v":3842407,"vw":85.56356},{"c":83.96,"h":85.37,"l":83.425,"n":50656,"o":85.26,"t":"2025-10-16T04:00:00Z","v":5298577,"vw":84.182738},{"c":84.02,"h":84.45,"l":83.63,"n":38602,"o":83.76,"t":"2025-10-17T04:00:00Z","v":4336565,"vw":84.024645},{"c":84.82,"h":85.205,"l":84.51,"n":27265,"o":84.73,"t":"2025-10-20T04:00:00Z","v":3106977,"vw":84.884193},{"c":85.3,"h":85.89,"l":84.35,"n":27745,"o":84.75,"t":"2025-10-21T04:00:00Z","v":3352314,"vw":85.315204},{"c":84.93,"h":85.36,"l":84.385,"n":35265,"o":85.12,"t":"2025-10-22T04:00:00Z","v":3311413,"vw":84.954565},{"c":85.12,"h":85.4,"l":84.26,"n":31936,"o":84.82,"t":"2025-10-23T04:00:00Z","v":3585505,"vw":84.936006},{"c":84.79,"h":85.9793,"l":84.75,"n":31788,"o":85.77,"t":"2025-10-24T04:00:00Z","v":3799707,"vw":85.264904},{"c":85.52,"h":86.21,"l":85.22,"n":27116,"o":85.77,"t":"2025-10-27T04:00:00Z","v":2958056,"vw":85.708816},{"c":85.43,"h":86.195,"l":84.83,"n":31729,"o":85.32,"t":"2025-10-28T04:00:00Z","v":3409074,"vw":85.488526},{"c":83.51,"h":85.015,"l":82.93,"n":83078,"o":84.91,"t":"2025-10-29T04:00:00Z","v":10195768,"vw":84.007378},{"c":81.18,"h":82.96,"l":81.015,"n":60474,"o":82.72,"t":"2025-10-30T04:00:00Z","v":7900792,"vw":81.845178},{"c":81.03,"h":81.2,"l":80.285,"n":35210,"o":81.08,"t":"2025-10-31T04:00:00Z","v":3874392,"vw":80.863369},{"c":81.06,"h":81.105,"l":79.985,"n":37565,"o":81.01,"t":"2025-11-03T05:00:00Z","v":3766729,"vw":80.674229},{"c":79.87,"h":80.47,"l":79.695,"n":42623,"o":80.16,"t":"2025-11-04T05:00:00Z","v":4175827,"vw":80.068661},{"c":81.2,"h":82.3,"l":79.605,"n":119919,"o":80.25,"t":"2025-11-05T05:00:00Z","v":16396485,"vw":81.554622},{"c":78.81,"h":80.7788,"l":78.67,"n":79193,"o":80.71,"t":"2025-11-06T05:00:00Z","v":8987387,"vw":79.367476},{"c":79.9,"h":80.275,"l":78.33,"n":53967,"o":78.57,"t":"2025-11-07T05:00:00Z","v":6684847,"vw":79.413084},{"c":80.24,"h":80.67,"l":79.61,"n":38036,"o":80.56,"t":"2025-11-10T05:00:00Z","v":4579649,"vw":80.096452},{"c":81,"h":81.335,"l":80.58,"n":30058,"o":80.75,"t":"2025-11-11T05:00:00Z","v":3259697,"vw":80.985148},{"c":81.49,"h":82.32,"l":81.395,"n":38583,"o":81.42,"t":"2025-11-12T05:00:00Z","v":4303710,"vw":81.758545},{"c":80.5,"h":82.29,"l":80.305,"n":55463,"o":81.52,"t":"2025-11-13T05:00:00Z","v":5730287,"vw":81.14343},{"c":80.03,"h":80.52,"l":79.67,"n":36600,"o":79.88,"t":"2025-11-14T05:00:00Z","v":5892588,"vw":80.045189},{"c":78.7,"h":80.35,"l":78.355,"n":41377,"o":79.77,"t":"2025-11-17T05:00:00Z","v":6096419,"vw":79.349978},{"c":78.68,"h":79.245,"l":77.94,"n":38073,"o":78.19,"t":"2025-11-18T05:00:00Z","v":4879520,"vw":78.680521},{"c":78.33,"h":79.14,"l":77.84,"n":36057,"o":78.95,"t":"2025-11-19T05:00:00Z","v":4917612,"vw":78.449474},{"c":77.28,"h":79.4,"l":77.24,"n":45031,"o":78.66,"t":"2025-11-20T05:00:00Z","v":6483995,"vw":77.990454},{"c":79.94,"h":80.48,"l":77.61,"n":64208,"o":77.69,"t":"2025-11-21T05:00:00Z","v":8776578,"vw":79.613701},{"c":79.56,"h":80.32,"l":79.4,"n":43941,"o":80.07,"t":"2025-11-24T05:00:00Z","v":5177988,"vw":79.891348},{"c":83.18,"h":83.715,"l":80.35,"n":51948,"o":80.35,"t":"2025-11-25T05:00:00Z","v":7758708,"vw":82.71021},{"c":84.42,"h":84.9,"l":83.24,"n":38800,"o":83.4,"t":"2025-11-26T05:00:00Z","v":4206646,"vw":84.505498},{"c":84.35,"h":84.69,"l":84.03,"n":19809,"o":84.69,"t":"2025-11-28T05:00:00Z","v":2152504,"vw":84.392213},{"c":84.64,"h":85.38,"l":83.52,"n":39647,"o":83.65,"t":"2025-12-01T05:00:00Z","v":4540130,"vw":84.751044},{"c":84.27,"h":84.99,"l":83.895,"n":39618,"o":84.99,"t":"2025-12-02T05:00:00Z","v":4281618,"vw":84.247039},{"c":85.47,"h":86,"l":84.46,"n":34611,"o":84.46,"t":"2025-12-03T05:00:00Z","v":4223855,"vw":85.497795},{"c":85.17,"h":86.07,"l":84.38,"n":31807,"o":85.19,"t":"2025-12-04T05:00:00Z","v":4532737,"vw":85.183065},{"c":86.23,"h":87,"l":85.41,"n":45873,"o":85.61,"t":"2025-12-05T05:00:00Z","v":5022831,"vw":86.510106},{"c":85.84,"h":86.72,"l":85.58,"n":41743,"o":86.54,"t":"2025-12-08T05:00:00Z","v":5189492,"vw":86.077405},{"c":86.73,"h":86.875,"l":85.15,"n":43292,"o":85.44,"t":"2025-12-09T05:00:00Z","v":4952379,"vw":86.450931},{"c":87.93,"h":88.32,"l":86.58,"n":44919,"o":86.61,"t":"2025-12-10T05:00:00Z","v":5399504,"vw":87.382239},{"c":88.76,"h":89.07,"l":87.82,"n":41658,"o":87.84,"t":"2025-12-11T05:00:00Z","v":5103225,"vw":88.611175},{"c":87.89,"h":89.28,"l":87.69,"n":59410,"o":89.11,"t":"2025-12-12T05:00:00Z","v":7095566,"vw":88.29724},{"c":87.71,"h":88.445,"l":87.675,"n":44258,"o":88.44,"t":"2025-12-15T05:00:00Z","v":4511850,"vw":88.100297},{"c":87.32,"h":88.23,"l":86.825,"n":34557,"o":87.65,"t":"2025-12-16T05:00:00Z","v":4096083,"vw":87.370058},{"c":87.24,"h":88.19,"l":87.07,"n":34276,"o":87.69,"t":"2025-12-17T05:00:00Z","v":4318473,"vw":87.509421},{"c":87.29,"h":88.53,"l":87.17,"n":37023,"o":87.77,"t":"2025-12-18T05:00:00Z","v":4397151,"vw":87.775797},{"c":87.51,"h":87.56,"l":86.89,"n":38557,"o":87.45,"t":"2025-12-19T05:00:00Z","v":4946489,"vw":87.272773},{"c":87.15,"h":87.87,"l":86.91,"n":41282,"o":87.6,"t":"2025-12-22T05:00:00Z","v":4661086,"vw":87.272278},{"c":86.38,"h":87.32,"l":86.17,"n":27860,"o":87.23,"t":"2025-12-23T05:00:00Z","v":4414426,"vw":86.501045},{"c":87.27,"h":87.42,"l":86.34,"n":17336,"o":86.34,"t":"2025-12-24T05:00:00Z","v":2667311,"vw":87.027033},{"c":87.23,"h":87.52,"l":86.85,"n":21890,"o":87.27,"t":"2025-12-26T05:00:00Z","v":2394851,"vw":87.108724},{"c":86.56,"h":87.26,"l":86.42,"n":15780,"o":86.98,"t":"2025-12-29T05:00:00Z","v":1850459,"vw":86.70005},{"c":85.97,"h":86.49,"l":85.92,"n":11351,"o":86.47,"t":"2025-12-30T05:00:00Z","v":1427662,"vw":86.205332},{"c":85.29,"h":86.01,"l":85.26,"n":17675,"o":85.97,"t":"2025-12-31T05:00:00Z","v":2335362,"vw":85.490937},{"c":85.9,"h":86.2,"l":85.09,"n":35038,"o":85.75,"t":"2026-01-02T05:00:00Z","v":4041354,"vw":85.675105},{"c":86.94,"h":87.615,"l":85.62,"n":31662,"o":85.89,"t":"2026-01-05T05:00:00Z","v":4065934,"vw":87.075018},{"c":89.06,"h":89.34,"l":86.73,"n":54386,"o":86.73,"t":"2026-01-06T05:00:00Z","v":7135885,"vw":88.436272},{"c":88.25,"h":89.52,"l":88.235,"n":36126,"o":88.99,"t":"2026-01-07T05:00:00Z","v":3662819,"vw":88.542781},{"c":89.84,"h":90.71,"l":87.77,"n":63909,"o":87.98,"t":"2026-01-08T05:00:00Z","v":7701823,"vw":89.893108},{"c":90.09,"h":90.87,"l":88.23,"n":79266,"o":90,"t":"2026-01-09T05:00:00Z","v":10930800,"vw":89.568903},{"c":89.88,"h":90.545,"l":87.95,"n":48995,"o":88.87,"t":"2026-01-12T05:00:00Z","v":5989213,"vw":89.552867},{"c":90.39,"h":90.46,"l":89.85,"n":29814,"o":90.17,"t":"2026-01-13T05:00:00Z","v":3264978,"vw":90.20081},{"c":89.78,"h":90.8,"l":89.355,"n":60636,"o":90.25,"t":"2026-01-14T05:00:00Z","v":7811052,"vw":90.108639},{"c":90.88,"h":91.25,"l":89.46,"n":39840,"o":89.82,"t":"2026-01-15T05:00:00Z","v":4246739,"vw":90.704473},{"c":90.42,"h":90.865,"l":90.095,"n":28340,"o":90.75,"t":"2026-01-16T05:00:00Z","v":2862748,"vw":90.452475},{"c":88.82,"h":89.74,"l":88.27,"n":49413,"o":89.02,"t":"2026-01-20T05:00:00Z","v":5448819,"vw":88.977506},{"c":90.39,"h":90.97,"l":89.265,"n":37320,"o":89.35,"t":"2026-01-21T05:00:00Z","v":4197997,"vw":90.14429},{"c":89.68,"h":91.65,"l":89.485,"n":34026,"o":90.94,"t":"2026-01-22T05:00:00Z","v":4253621,"vw":90.157654},{"c":88.86,"h":90,"l":88.48,"n":30094,"o":89.49,"t":"2026-01-23T05:00:00Z","v":3781384,"vw":88.927167},{"c":88.79,"h":89.39,"l":88.39,"n":23240,"o":88.89,"t":"2026-01-26T05:00:00Z","v":2239220,"vw":88.864856},{"c":88.42,"h":89.03,"l":87.68,"n":24847,"o":88.91,"t":"2026-01-27T05:00:00Z","v":2904059,"vw":88.14301},{"c":87.35,"h":88.775,"l":86.89,"n":38580,"o":88.49,"t":"2026-01-28T05:00:00Z","v":4634786,"vw":87.513923},{"c":86.35,"h":87.61,"l":85.92,"n":40240,"o":87.24,"t":"2026-01-29T05:00:00Z","v":4527301,"vw":86.501525},{"c":86.33,"h":86.93,"l":85.68,"n":41732,"o":86.05,"t":"2026-01-30T05:00:00Z","v":5257630,"vw":86.292422},{"c":87.95,"h":87.98,"l":85.85,"n":39161,"o":86.33,"t":"2026-02-02T05:00:00Z","v":5228672,"vw":87.586918},{"c":88.11,"h":89.4,"l":87.48,"n":51055,"o":87.78,"t":"2026-02-03T05:00:00Z","v":7801240,"vw":88.301016},{"c":89.38,"h":89.83,"l":88.1,"n":54242,"o":88.63,"t":"2026-02-04T05:00:00Z","v":6657749,"vw":89.071659},{"c":87.26,"h":89.37,"l":87.0101,"n":36568,"o":88.85,"t":"2026-02-05T05:00:00Z","v":4807235,"vw":87.753045},{"c":89.73,"h":89.8,"l":87.7,"n":39648,"o":87.89,"t":"2026-02-06T05:00:00Z","v":5351425,"vw":89.212779},{"c":89.04,"h":89.87,"l":88.68,"n":37382,"o":89.5,"t":"2026-02-09T05:00:00Z","v":4401529,"vw":89.139473},{"c":87.47,"h":89.06,"l":87.39,"n":34310,"o":88.89,"t":"2026-02-10T05:00:00Z","v":5194527,"vw":88.314283},{"c":87.27,"h":88.49,"l":86.985,"n":27968,"o":87.91,"t":"2026-02-11T05:00:00Z","v":3257727,"vw":87.516314},{"c":86.43,"h":88.89,"l":86.05,"n":37654,"o":87.82,"t":"2026-02-12T05:00:00Z","v":4941285,"vw":87.120648},{"c":87.84,"h":88.12,"l":86.2,"n":50822,"o":87.24,"t":"2026-02-13T05:00:00Z","v":8070013,"vw":87.274955},{"c":87.4,"h":88.87,"l":86.41,"n":31869,"o":88.02,"t":"2026-02-17T05:00:00Z","v":4437159,"vw":87.209864},{"c":88.06,"h":88.65,"l":86.915,"n":41136,"o":87.16,"t":"2026-02-18T05:00:00Z","v":5682164,"vw":88.134363},{"c":88.02,"h":88.27,"l":87.1901,"n":25986,"o":87.81,"t":"2026-02-19T05:00:00Z","v":2844041,"vw":87.835902},{"c":88.66,"h":90.05,"l":87.01,"n":81596,"o":87.64,"t":"2026-02-20T05:00:00Z","v":10964273,"vw":88.471658},{"c":86.81,"h":88.23,"l":85.43,"n":52240,"o":88.15,"t":"2026-02-23T05:00:00Z","v":6947500,"vw":86.291078},{"c":87.38,"h":87.91,"l":86.701,"n":31646,"o":86.93,"t":"2026-02-24T05:00:00Z","v":4325746,"vw":87.418227},{"c":86.69,"h":87.22,"l":86.02,"n":35416,"o":87.22,"t":"2026-02-25T05:00:00Z","v":6668094,"vw":86.507621},{"c":87.67,"h":88.34,"l":86.91,"n":55577,"o":87.01,"t":"2026-02-26T05:00:00Z","v":7725899,"vw":87.783206},{"c":86.98,"h":87.265,"l":86.3,"n":39291,"o":86.86,"t":"2026-02-27T05:00:00Z","v":4374736,"vw":86.743846},{"c":86.16,"h":86.455,"l":85.01,"n":48666,"o":85.57,"t":"2026-03-02T05:00:00Z","v":7442578,"vw":85.795112},{"c":85.65,"h":85.985,"l":82.85,"n":68423,"o":84.22,"t":"2026-03-03T05:00:00Z","v":9207282,"vw":84.448786},{"c":85.94,"h":86.84,"l":85.25,"n":37703,"o":86.32,"t":"2026-03-04T05:00:00Z","v":4424489,"vw":85.910086},{"c":84.63,"h":85.79,"l":83.51,"n":45705,"o":84.78,"t":"2026-03-05T05:00:00Z","v":5138624,"vw":84.296771},{"c":83.07,"h":83.45,"l":82.1,"n":56962,"o":83.43,"t":"2026-03-06T05:00:00Z","v":6889908,"vw":82.783526},{"c":82.86,"h":82.97,"l":80.04,"n":69613,"o":81.85,"t":"2026-03-09T04:00:00Z","v":9666303,"vw":81.568704},{"c":82.63,"h":84.35,"l":82.57,"n":50163,"o":82.61,"t":"2026-03-10T04:00:00Z","v":7518647,"vw":83.269572},{"c":81.74,"h":83.2,"l":81.49,"n":41484,"o":82.58,"t":"2026-03-11T04:00:00Z","v":5459623,"vw":82.098654},{"c":80.26,"h":81.57,"l":80.13,"n":64969,"o":81.08,"t":"2026-03-12T04:00:00Z","v":8735934,"vw":80.968761},{"c":80.02,"h":81.18,"l":79.795,"n":70636,"o":80.7,"t":"2026-03-13T04:00:00Z","v":6701995,"vw":80.270752},{"c":80.17,"h":81.205,"l":80.075,"n":47750,"o":80.66,"t":"2026-03-16T04:00:00Z","v":4549977,"vw":80.554915},{"c":80.36,"h":81.46,"l":80.27,"n":48414,"o":80.62,"t":"2026-03-17T04:00:00Z","v":4029552,"vw":80.889303},{"c":78.99,"h":80.35,"l":78.95,"n":61570,"o":79.72,"t":"2026-03-18T04:00:00Z","v":5850752,"vw":79.683911},{"c":79.9,"h":80.495,"l":78.48,"n":96120,"o":78.63,"t":"2026-03-19T04:00:00Z","v":7836880,"vw":79.506708},{"c":78.65,"h":79.9,"l":78.29,"n":68028,"o":79.66,"t":"2026-03-20T04:00:00Z","v":6694259,"vw":78.975654},{"c":79.86,"h":81.07,"l":79.765,"n":75192,"o":80.06,"t":"2026-03-23T04:00:00Z","v":9957640,"vw":80.398228},{"c":79.34,"h":80.04,"l":78.53,"n":60382,"o":78.97,"t":"2026-03-24T04:00:00Z","v":4791748,"vw":79.474346},{"c":80.06,"h":80.83,"l":78.805,"n":40060,"o":80.25,"t":"2026-03-25T04:00:00Z","v":4371046,"vw":79.803165},{"c":79.96,"h":80.99,"l":79.41,"n":91309,"o":79.41,"t":"2026-03-26T04:00:00Z","v":8017621,"vw":80.17709},{"c":78.58,"h":79.71,"l":78.38,"n":56940,"o":79.65,"t":"2026-03-27T04:00:00Z","v":6956967,"vw":78.948739},{"c":78.37,"h":79.48,"l":77.92,"n":47495,"o":79.28,"t":"2026-03-30T04:00:00Z","v":5096176,"vw":78.650295},{"c":80.47,"h":81.27,"l":78.84,"n":48373,"o":79.58,"t":"2026-03-31T04:00:00Z","v":5593050,"vw":79.927632},{"c":80.6,"h":81.3,"l":80.42,"n":54780,"o":80.77,"t":"2026-04-01T04:00:00Z","v":6807127,"vw":80.865786},{"c":80.45,"h":81.15,"l":78.92,"n":34081,"o":79.69,"t":"2026-04-02T04:00:00Z","v":3385189,"vw":79.925233},{"c":81.83,"h":81.91,"l":80.36,"n":29740,"o":80.41,"t":"2026-04-06T04:00:00Z","v":2934658,"vw":81.230992},{"c":81.22,"h":81.745,"l":80.34,"n":39227,"o":81.49,"t":"2026-04-07T04:00:00Z","v":4237659,"vw":81.020046},{"c":83.09,"h":84.23,"l":82.645,"n":46638,"o":83.51,"t":"2026-04-08T04:00:00Z","v":5682722,"vw":83.572532},{"c":83.86,"h":84.315,"l":82.33,"n":40538,"o":82.65,"t":"2026-04-09T04:00:00Z","v":4410104,"vw":83.543488},{"c":82.73,"h":84.16,"l":82.51,"n":36213,"o":83.92,"t":"2026-04-10T04:00:00Z","v":4204083,"vw":82.911411},{"c":83.24,"h":83.29,"l":81.785,"n":45904,"o":82.42,"t":"2026-04-13T04:00:00Z","v":4130991,"vw":82.583267},{"c":83.63,"h":83.89,"l":82.91,"n":46979,"o":83.2,"t":"2026-04-14T04:00:00Z","v":3493949,"vw":83.537418},{"c":83.88,"h":84.34,"l":83.49,"n":36105,"o":83.65,"t":"2026-04-15T04:00:00Z","v":3226701,"vw":83.935149},{"c":84.5,"h":84.765,"l":83.73,"n":47231,"o":83.97,"t":"2026-04-16T04:00:00Z","v":4678521,"vw":84.37538},{"c":86.95,"h":87.7,"l":85.47,"n":83951,"o":85.48,"t":"2026-04-17T04:00:00Z","v":9610260,"vw":86.891213},{"c":87.97,"h":88.04,"l":86.3,"n":32024,"o":86.68,"t":"2026-04-20T04:00:00Z","v":2720044,"vw":87.216948},{"c":87.2,"h":89.01,"l":86.91,"n":54496,"o":88.33,"t":"2026-04-21T04:00:00Z","v":5258573,"vw":87.734578},{"c":87.11,"h":88.13,"l":86.58,"n":39947,"o":87.85,"t":"2026-04-22T04:00:00Z","v":3837366,"vw":87.010366},{"c":85.9,"h":87.23,"l":85.08,"n":58425,"o":87.12,"t":"2026-04-23T04:00:00Z","v":6187807,"vw":85.894203},{"c":85.79,"h":86.03,"l":84.97,"n":34943,"o":85.85,"t":"2026-04-24T04:00:00Z","v":3461299,"vw":85.54047},{"c":85.25,"h":86.42,"l":85.21,"n":39237,"o":85.66,"t":"2026-04-27T04:00:00Z","v":3013362,"vw":85.545891},{"c":84.5,"h":86.09,"l":84.07,"n":41429,"o":85.28,"t":"2026-04-28T04:00:00Z","v":3832163,"vw":84.610012},{"c":83.81,"h":84.79,"l":83.51,"n":41108,"o":84.36,"t":"2026-04-29T04:00:00Z","v":4234632,"vw":83.985455},{"c":85.78,"h":86.245,"l":84.16,"n":41726,"o":84.28,"t":"2026-04-30T04:00:00Z","v":3896142,"vw":85.184519},{"c":85.58,"h":86.33,"l":85.14,"n":38358,"o":85.91,"t":"2026-05-01T04:00:00Z","v":3463662,"vw":85.653271},{"c":83.61,"h":85.65,"l":83.335,"n":58718,"o":85.1,"t":"2026-05-04T04:00:00Z","v":6140625,"vw":84.132767},{"c":84.39,"h":84.795,"l":83.84,"n":26649,"o":83.97,"t":"2026-05-05T04:00:00Z","v":2740120,"vw":84.513427},{"c":85.14,"h":85.83,"l":84.8,"n":39290,"o":85.33,"t":"2026-05-06T04:00:00Z","v":3545816,"vw":85.219466},{"c":84.35,"h":85.83,"l":83.58,"n":46850,"o":85.27,"t":"2026-05-07T04:00:00Z","v":6953882,"vw":84.335596},{"c":84.72,"h":85.11,"l":83.85,"n":44824,"o":84.57,"t":"2026-05-08T04:00:00Z","v":3983786,"vw":84.652716},{"c":81.66,"h":84.57,"l":81.52,"n":62807,"o":84.51,"t":"2026-05-11T04:00:00Z","v":8026164,"vw":82.150129},{"c":80.7,"h":81.485,"l":79.88,"n":52728,"o":81.38,"t":"2026-05-12T04:00:00Z","v":5521860,"vw":80.557626},{"c":79.75,"h":80.22,"l":78.89,"n":63797,"o":80.01,"t":"2026-05-13T04:00:00Z","v":9938075,"vw":79.504234},{"c":80.38,"h":81.32,"l":80.2,"n":41514,"o":80.755,"t":"2026-05-14T04:00:00Z","v":4094166,"vw":80.642148},{"c":79.09,"h":80.61,"l":79.07,"n":46646,"o":79.99,"t":"2026-05-15T04:00:00Z","v":7072635,"vw":79.581675},{"c":79.59,"h":80.34,"l":78.54,"n":48824,"o":79.3,"t":"2026-05-18T04:00:00Z","v":5667551,"vw":79.558188},{"c":79.13,"h":80.02,"l":78.2,"n":54081,"o":79.32,"t":"2026-05-19T04:00:00Z","v":7173630,"vw":79.268579},{"c":80.96,"h":81.27,"l":77.86,"n":85457,"o":79.13,"t":"2026-05-20T04:00:00Z","v":8322598,"vw":80.20141},{"c":81.79,"h":82.23,"l":79.33,"n":85905,"o":80.22,"t":"2026-05-21T04:00:00Z","v":10863019,"vw":81.297893},{"c":82.54,"h":82.61,"l":81.69,"n":45370,"o":81.83,"t":"2026-05-22T04:00:00Z","v":5384162,"vw":82.365621},{"c":82.96,"h":83.725,"l":82.415,"n":63536,"o":82.99,"t":"2026-05-26T04:00:00Z","v":5936509,"vw":82.968573},{"c":83.96,"h":85.47,"l":83.55,"n":80560,"o":83.64,"t":"2026-05-27T04:00:00Z","v":8582265,"vw":84.570542},{"c":85.61,"h":85.86,"l":84.01,"n":66419,"o":84.59,"t":"2026-05-28T04:00:00Z","v":7648276,"vw":85.244178},{"c":83.99,"h":85.11,"l":83.75,"n":49713,"o":84.71,"t":"2026-05-29T04:00:00Z","v":4533375,"vw":84.133704},{"c":83.32,"h":83.7,"l":82.405,"n":68178,"o":83.39,"t":"2026-06-01T04:00:00Z","v":6316359,"vw":83.095712},{"c":83.7,"h":84.08,"l":83.35,"n":43923,"o":83.75,"t":"2026-06-02T04:00:00Z","v":4155066,"vw":83.666247},{"c":83.37,"h":83.43,"l":82.69,"n":45885,"o":83.4,"t":"2026-06-03T04:00:00Z","v":5041439,"vw":83.107798},{"c":83.53,"h":84.59,"l":83.315,"n":35864,"o":84.24,"t":"2026-06-04T04:00:00Z","v":4109410,"vw":83.772528},{"c":82.63,"h":84.15,"l":82.075,"n":59252,"o":83.55,"t":"2026-06-05T04:00:00Z","v":5890122,"vw":82.851466},{"c":83.75,"h":84.43,"l":82.68,"n":41446,"o":82.76,"t":"2026-06-08T04:00:00Z","v":3350249,"vw":83.862828},{"c":84.83,"h":86.12,"l":83.58,"n":75471,"o":84.22,"t":"2026-06-09T04:00:00Z","v":8864979,"vw":84.826826},{"c":84.99,"h":85.96,"l":84.17,"n":59041,"o":84.49,"t":"2026-06-10T04:00:00Z","v":6064992,"vw":85.32193},{"c":87.67,"h":87.71,"l":84.96,"n":54671,"o":85.44,"t":"2026-06-11T04:00:00Z","v":5333451,"vw":86.488816},{"c":87.73,"h":88.27,"l":87.17,"n":47033,"o":87.815,"t":"2026-06-12T04:00:00Z","v":4993092,"vw":87.776601},{"c":87.44,"h":89.095,"l":87.31,"n":49503,"o":88.54,"t":"2026-06-15T04:00:00Z","v":5609020,"vw":88.077544},{"c":87.08,"h":88.33,"l":86.94,"n":41334,"o":87.63,"t":"2026-06-16T04:00:00Z","v":4638756,"vw":87.523738},{"c":84.55,"h":87.41,"l":84.38,"n":62553,"o":87,"t":"2026-06-17T04:00:00Z","v":6972048,"vw":85.814602},{"c":86.39,"h":86.7,"l":85.22,"n":55059,"o":85.38,"t":"2026-06-18T04:00:00Z","v":5607878,"vw":86.251211},{"c":85.51,"h":87.05,"l":85.48,"n":40648,"o":86.155,"t":"2026-06-22T04:00:00Z","v":4112761,"vw":86.189592},{"c":85.78,"h":86.3,"l":85.19,"n":36061,"o":85.19,"t":"2026-06-23T04:00:00Z","v":4039147,"vw":85.865863},{"c":88.22,"h":88.43,"l":86.3,"n":67280,"o":86.33,"t":"2026-06-24T04:00:00Z","v":10094251,"vw":87.879286},{"c":87.56,"h":88.76,"l":86.95,"n":38373,"o":88.21,"t":"2026-06-25T04:00:00Z","v":5604825,"vw":87.750982},{"c":88.72,"h":88.8,"l":87.37,"n":37131,"o":87.49,"t":"2026-06-26T04:00:00Z","v":3432431,"vw":88.299643},{"c":87.94,"h":88.78,"l":87.74,"n":33953,"o":88.78,"t":"2026-06-29T04:00:00Z","v":3916510,"vw":88.098931},{"c":87.74,"h":87.77,"l":86.62,"n":40499,"o":87.71,"t":"2026-06-30T04:00:00Z","v":7150682,"vw":87.458724},{"c":87.84,"h":88.38,"l":87.04,"n":19329,"o":87.42,"t":"2026-07-01T04:00:00Z","v":2859613,"vw":87.832166},{"c":88.06,"h":88.41,"l":86.99,"n":30147,"o":88.3,"t":"2026-07-02T04:00:00Z","v":3876736,"vw":87.668899},{"c":87.62,"h":88.31,"l":86.78,"n":29095,"o":88.21,"t":"2026-07-06T04:00:00Z","v":2805283,"vw":87.408486},{"c":87.17,"h":88.43,"l":86.92,"n":36129,"o":87.97,"t":"2026-07-07T04:00:00Z","v":4350507,"vw":87.324374},{"c":86,"h":86.61,"l":85.1,"n":40382,"o":86.59,"t":"2026-07-08T04:00:00Z","v":4936258,"vw":85.79581},{"c":86.92,"h":87.075,"l":85.55,"n":22480,"o":85.96,"t":"2026-07-09T04:00:00Z","v":2510698,"vw":86.697878},{"c":88.08,"h":88.35,"l":87.14,"n":21010,"o":87.25,"t":"2026-07-10T04:00:00Z","v":1741423,"vw":87.958128},{"c":87.47,"h":89.47,"l":87.365,"n":33274,"o":88.21,"t":"2026-07-13T04:00:00Z","v":3183676,"vw":88.179708},{"c":87.78,"h":88.22,"l":86.78,"n":26604,"o":87.86,"t":"2026-07-14T04:00:00Z","v":2512380,"vw":87.370955},{"c":89.1,"h":90.1,"l":87.97,"n":54674,"o":88.01,"t":"2026-07-15T04:00:00Z","v":4975523,"vw":89.41591},{"c":90.48,"h":91.2587,"l":89.06,"n":41252,"o":89.06,"t":"2026-07-16T04:00:00Z","v":5216274,"vw":90.571357},{"c":89.42,"h":91.57,"l":89.01,"n":62674,"o":89.98,"t":"2026-07-17T04:00:00Z","v":6323033,"vw":89.868812},{"c":88.94,"h":90.015,"l":88.74,"n":26089,"o":89.9,"t":"2026-07-20T04:00:00Z","v":2314726,"vw":89.184868},{"c":88.46,"h":89.36,"l":88.14,"n":36639,"o":89.16,"t":"2026-07-21T04:00:00Z","v":4506151,"vw":88.509267},{"c":88.74,"h":89.2,"l":88.42,"n":29747,"o":88.81,"t":"2026-07-22T04:00:00Z","v":2686914,"vw":88.783737},{"c":86.38,"h":87.47,"l":85.865,"n":56232,"o":87.37,"t":"2026-07-23T04:00:00Z","v":6565637,"vw":86.412507},{"c":87.01,"h":87.66,"l":85.98,"n":43880,"o":86.6,"t":"2026-07-24T04:00:00Z","v":4435694,"vw":87.017456},{"c":89.54,"h":89.68,"l":87.96,"n":57520,"o":88.09,"t":"2026-07-27T04:00:00Z","v":7012397,"vw":89.186672},{"c":91.52,"h":91.68,"l":90.21,"n":50744,"o":90.32,"t":"2026-07-28T04:00:00Z","v":5073402,"vw":91.207466},{"c":91.4,"h":92.94,"l":90.74,"n":39654,"o":90.98,"t":"2026-07-29T04:00:00Z","v":5319249,"vw":91.748922},{"c":90.58,"h":91.09,"l":89.49,"n":54090,"o":91.01,"t":"2026-07-30T04:00:00Z","v":5297711,"vw":90.209093},{"c":89.78,"h":90.46,"l":89.35,"n":45323,"o":90.45,"t":"2026-07-31T04:00:00Z","v":4171861,"vw":89.794859},{"c":91.46,"h":91.93,"l":90.745,"n":31851,"o":90.9,"t":"2026-08-03T04:00:00Z","v":3354544,"vw":91.460745},{"c":92.35,"h":92.7,"l":91.15,"n":46792,"o":91.27,"t":"2026-08-04T04:00:00Z","v":4869850,"vw":92.215324},{"c":91.42,"h":93.52,"l":91.4,"n":51969,"o":92.76,"t":"2026-08-05T04:00:00Z","v":3937687,"vw":92.13657},{"c":89.85,"h":90.94,"l":89.77,"n":60093,"o":90.63,"t":"2026-08-06T04:00:00Z","v":5075406,"vw":90.124608},{"c":90.82,"h":91,"l":89.85,"n":38924,"o":90.45,"t":"2026-08-07T04:00:00Z","v":3415327,"vw":90.579773},{"c":90.59,"h":91.23,"l":90.385,"n":27844,"o":91.11,"t":"2026-08-10T04:00:00Z","v":5046885,"vw":90.767361},{"c":89.63,"h":90.59,"l":89.6,"n":32047,"o":90.1,"t":"2026-08-11T04:00:00Z","v":3245959,"vw":90.071446},{"c":88.78,"h":89.73,"l":88.42,"n":39044,"o":89.38,"t":"2026-08-12T04:00:00Z","v":3715666,"vw":88.874763},{"c":89.29,"h":89.69,"l":88.38,"n":31816,"o":89.43,"t":"2026-08-13T04:00:00Z","v":2953481,"vw":89.173461},{"c":88.95,"h":89.44,"l":88.64,"n":39800,"o":89.16,"t":"2026-08-14T04:00:00Z","v":3453830,"vw":88.97891},{"c":87.54,"h":88.605,"l":87.43,"n":40488,"o":88.47,"t":"2026-08-17T04:00:00Z","v":3616250,"vw":87.77549},{"c":87.13,"h":88.55,"l":87.08,"n":39882,"o":87.74,"t":"2026-08-18T04:00:00Z","v":3834725,"vw":87.906427},{"c":88.83,"h":89.22,"l":87.65,"n":44725,"o":87.65,"t":"2026-08-19T04:00:00Z","v":4568620,"vw":88.847558},{"c":86.73,"h":87.58,"l":86.36,"n":62802,"o":87.14,"t":"2026-08-20T04:00:00Z","v":7551949,"vw":86.723545},{"c":87.71,"h":87.83,"l":87.1525,"n":30836,"o":87.43,"t":"2026-08-21T04:00:00Z","v":2462036,"vw":87.521645},{"c":88.85,"h":88.94,"l":87.795,"n":41565,"o":87.8,"t":"2026-08-24T04:00:00Z","v":3641668,"vw":88.655326},{"c":87.89,"h":88.725,"l":87.56,"n":38004,"o":88.57,"t":"2026-08-25T04:00:00Z","v":3297476,"vw":87.804703},{"c":88.23,"h":88.935,"l":88.02,"n":29405,"o":88.26,"t":"2026-08-26T04:00:00Z","v":2929655,"vw":88.407811},{"c":86.59,"h":87.678,"l":86.46,"n":33995,"o":87.25,"t":"2026-08-27T04:00:00Z","v":3089348,"vw":86.917475},{"c":86.89,"h":87.63,"l":86.84,"n":24267,"o":87.13,"t":"2026-08-28T04:00:00Z","v":2407405,"vw":87.148029},{"c":86.1,"h":86.99,"l":86.09,"n":30848,"o":86.83,"t":"2026-08-31T04:00:00Z","v":3068763,"vw":86.339273},{"c":85.92,"h":86.7,"l":85.2861,"n":42100,"o":85.62,"t":"2026-09-01T04:00:00Z","v":4406948,"vw":85.932816},{"c":86.38,"h":86.95,"l":85.895,"n":26161,"o":86.15,"t":"2026-09-02T04:00:00Z","v":2566861,"vw":86.509469},{"c":86.73,"h":87.43,"l":85.95,"n":35525,"o":86.99,"t":"2026-09-03T04:00:00Z","v":3702764,"vw":86.541561},{"c":87.59,"h":87.71,"l":86.28,"n":32632,"o":86.42,"t":"2026-09-04T04:00:00Z","v":3038245,"vw":87.293888},{"c":85.7,"h":87.51,"l":85.43,"n":47164,"o":87.31,"t":"2026-09-08T04:00:00Z","v":4491226,"vw":85.927045},{"c":84.3,"h":85.38,"l":84.29,"n":39314,"o":85.36,"t":"2026-09-09T04:00:00Z","v":4310355,"vw":84.615337},{"c":83.63,"h":84.02,"l":83.12,"n":42017,"o":83.72,"t":"2026-09-10T04:00:00Z","v":5064210,"vw":83.628609},{"c":84.79,"h":84.98,"l":84,"n":32095,"o":84.48,"t":"2026-09-11T04:00:00Z","v":2940130,"vw":84.659028},{"c":85.52,"h":86.105,"l":84.47,"n":36512,"o":84.68,"t":"2026-09-14T04:00:00Z","v":3701164,"vw":85.566782},{"c":83.22,"h":85.51,"l":83.12,"n":37262,"o":85.44,"t":"2026-09-15T04:00:00Z","v":3891552,"vw":83.67364},{"c":82.73,"h":84.15,"l":82.425,"n":51906,"o":83.42,"t":"2026-09-16T04:00:00Z","v":5038006,"vw":83.402157},{"c":82.82,"h":83.91,"l":82.82,"n":22450,"o":83.73,"t":"2026-09-17T04:00:00Z","v":1914366,"vw":83.099209},{"c":82.03,"h":82.82,"l":82,"n":24388,"o":82.465,"t":"2026-09-18T04:00:00Z","v":2770888,"vw":82.257607},{"c":82.56,"h":83.17,"l":81.82,"n":28762,"o":82.35,"t":"2026-09-21T04:00:00Z","v":2437706,"vw":82.635773},{"c":83.67,"h":84.39,"l":83.205,"n":32978,"o":83.61,"t":"2026-09-22T04:00:00Z","v":3576827,"vw":83.82312},{"c":82.1,"h":83.595,"l":82.045,"n":33483,"o":83.59,"t":"2026-09-23T04:00:00Z","v":2802666,"vw":82.471915},{"c":82.1,"h":82.66,"l":81.64,"n":34337,"o":82.2,"t":"2026-09-24T04:00:00Z","v":2893244,"vw":82.127452},{"c":82.47,"h":82.86,"l":81.62,"n":30004,"o":82.27,"t":"2026-09-25T04:00:00Z","v":3412083,"vw":82.366037},{"c":82.55,"h":83.075,"l":81.65,"n":35016,"o":82.04,"t":"2026-09-28T04:00:00Z","v":2908993,"vw":82.492533},{"c":82.47,"h":82.83,"l":81.94,"n":23092,"o":82.67,"t":"2026-09-29T04:00:00Z","v":2328089,"vw":82.42018},{"c":82.15,"h":83.07,"l":82.055,"n":20853,"o":82.86,"t":"2026-09-30T04:00:00Z","v":1666803,"vw":82.405662},{"c":82.62,"h":83.26,"l":81.58,"n":37172,"o":82.27,"t":"2026-10-01T04:00:00Z","v":3748739,"vw":82.44445},{"c":82.63,"h":83.61,"l":82.485,"n":28236,"o":83.36,"t":"2026-10-02T04:00:00Z","v":2542827,"vw":82.873365},{"c":82.92,"h":83.07,"l":82.01,"n":22323,"o":82.74,"t":"2026-10-05T04:00:00Z","v":2206701,"vw":82.616946},{"c":82.95,"h":83.51,"l":82.6,"n":27502,"o":82.87,"t":"2026-10-06T04:00:00Z","v":2256753,"vw":83.046775},{"c":82.91,"h":83.275,"l":82.41,"n":28925,"o":82.54,"t":"2026-10-07T04:00:00Z","v":2583698,"vw":82.870876},{"c":83.91,"h":84.22,"l":82.47,"n":43575,"o":82.66,"t":"2026-10-08T04:00:00Z","v":4275889,"vw":83.490892},{"c":84.09,"h":84.26,"l":83.44,"n":29406,"o":83.91,"t":"2026-10-09T04:00:00Z","v":2606532,"vw":83.869201},{"c":84.15,"h":84.29,"l":83.39,"n":25568,"o":83.98,"t":"2026-10-12T04:00:00Z","v":2424742,"vw":83.997091},{"c":84.33,"h":85.51,"l":84,"n":36690,"o":84.69,"t":"2026-10-13T04:00:00Z","v":3523568,"vw":84.453125},{"c":84.7,"h":84.72,"l":83.305,"n":43661,"o":83.9,"t":"2026-10-14T04:00:00Z","v":4081244,"vw":83.945374},{"c":87.82,"h":88.105,"l":85.66,"n":55210,"o":85.98,"t":"2026-10-15T04:00:00Z","v":5881243,"vw":87.458154}],"volatilityBars":[{"c":82.61,"h":82.61,"l":82.61,"n":2,"o":82.61,"t":"2026-10-08T11:30:00Z","v":4500,"vw":82.61},{"c":82.76,"h":82.83,"l":82.47,"n":758,"o":82.66,"t":"2026-10-08T13:30:00Z","v":97863,"vw":82.638096},{"c":82.9,"h":82.92,"l":82.7,"n":1063,"o":82.78,"t":"2026-10-08T13:45:00Z","v":103657,"vw":82.827756},{"c":83.01,"h":83.1,"l":82.83,"n":1017,"o":82.865,"t":"2026-10-08T14:00:00Z","v":115174,"vw":82.972316},{"c":83.04,"h":83.13,"l":83,"n":651,"o":83.01,"t":"2026-10-08T14:15:00Z","v":44988,"vw":83.050266},{"c":83.02,"h":83.15,"l":83.01,"n":1115,"o":83.01,"t":"2026-10-08T14:30:00Z","v":129283,"vw":83.082387},{"c":82.92,"h":83.09,"l":82.89,"n":898,"o":83.015,"t":"2026-10-08T14:45:00Z","v":139146,"vw":82.991069},{"c":82.76,"h":83.04,"l":82.76,"n":1041,"o":82.92,"t":"2026-10-08T15:00:00Z","v":78105,"vw":82.942891},{"c":82.76,"h":82.8,"l":82.63,"n":1105,"o":82.76,"t":"2026-10-08T15:15:00Z","v":80698,"vw":82.718418},{"c":82.95,"h":82.95,"l":82.74,"n":1141,"o":82.77,"t":"2026-10-08T15:30:00Z","v":104600,"vw":82.810613},{"c":83.04,"h":83.06,"l":82.89,"n":1623,"o":82.96,"t":"2026-10-08T15:45:00Z","v":160981,"vw":82.941916},{"c":83.095,"h":83.095,"l":82.985,"n":1299,"o":83.04,"t":"2026-10-08T16:00:00Z","v":92466,"vw":83.030093},{"c":83.27,"h":83.63,"l":83.085,"n":4198,"o":83.09,"t":"2026-10-08T16:15:00Z","v":530263,"vw":83.305258},{"c":83.43,"h":83.47,"l":83.26,"n":1448,"o":83.26,"t":"2026-10-08T16:30:00Z","v":122151,"vw":83.357354},{"c":83.8,"h":83.88,"l":83.32,"n":3858,"o":83.425,"t":"2026-10-08T16:45:00Z","v":431021,"vw":83.616849},{"c":83.82,"h":83.89,"l":83.65,"n":2488,"o":83.795,"t":"2026-10-08T17:00:00Z","v":241204,"vw":83.759311},{"c":83.91,"h":84.01,"l":83.76,"n":2441,"o":83.815,"t":"2026-10-08T17:15:00Z","v":288263,"vw":83.88084},{"c":84.185,"h":84.22,"l":83.86,"n":2287,"o":83.92,"t":"2026-10-08T17:30:00Z","v":174164,"vw":84.009703},{"c":83.99,"h":84.22,"l":83.95,"n":1332,"o":84.19,"t":"2026-10-08T17:45:00Z","v":89029,"vw":84.073819},{"c":83.98,"h":84.045,"l":83.945,"n":1159,"o":83.99,"t":"2026-10-08T18:00:00Z","v":75617,"vw":83.986611},{"c":83.73,"h":84.005,"l":83.73,"n":1326,"o":83.975,"t":"2026-10-08T18:15:00Z","v":89614,"vw":83.843738},{"c":83.685,"h":83.74,"l":83.65,"n":1200,"o":83.73,"t":"2026-10-08T18:30:00Z","v":153846,"vw":83.70768},{"c":83.7,"h":83.74,"l":83.68,"n":989,"o":83.69,"t":"2026-10-08T18:45:00Z","v":59595,"vw":83.70595},{"c":83.86,"h":83.93,"l":83.69,"n":1470,"o":83.7,"t":"2026-10-08T19:00:00Z","v":89120,"vw":83.828621},{"c":83.8,"h":83.9,"l":83.75,"n":1676,"o":83.865,"t":"2026-10-08T19:15:00Z","v":124398,"vw":83.833686},{"c":83.86,"h":84.03,"l":83.78,"n":2071,"o":83.81,"t":"2026-10-08T19:30:00Z","v":134268,"vw":83.923211},{"c":83.925,"h":84.02,"l":83.875,"n":3871,"o":83.88,"t":"2026-10-08T19:45:00Z","v":412114,"vw":83.935852},{"c":83.91,"h":83.91,"l":83.91,"n":8,"o":83.91,"t":"2026-10-08T20:00:00Z","v":28929,"vw":83.91},{"c":84.54,"h":84.54,"l":84.54,"n":1,"o":84.54,"t":"2026-10-09T08:00:00Z","v":130,"vw":84.54},{"c":84.38,"h":84.38,"l":84.38,"n":1,"o":84.38,"t":"2026-10-09T11:30:00Z","v":200,"vw":84.38},{"c":84.4492,"h":84.4492,"l":84.4492,"n":1,"o":84.4492,"t":"2026-10-09T12:00:00Z","v":200,"vw":84.4492},{"c":84.309,"h":84.309,"l":84.309,"n":1,"o":84.309,"t":"2026-10-09T12:30:00Z","v":200,"vw":84.309},{"c":83.63,"h":84.0985,"l":83.595,"n":1359,"o":83.91,"t":"2026-10-09T13:30:00Z","v":174228,"vw":83.745502},{"c":83.72,"h":83.75,"l":83.51,"n":956,"o":83.64,"t":"2026-10-09T13:45:00Z","v":110629,"vw":83.668372},{"c":83.6199,"h":83.8,"l":83.55,"n":666,"o":83.725,"t":"2026-10-09T14:00:00Z","v":61299,"vw":83.695748},{"c":83.58,"h":83.745,"l":83.58,"n":725,"o":83.63,"t":"2026-10-09T14:15:00Z","v":71478,"vw":83.677518},{"c":83.72,"h":83.74,"l":83.44,"n":2154,"o":83.59,"t":"2026-10-09T14:30:00Z","v":240676,"vw":83.560617},{"c":83.64,"h":83.75,"l":83.61,"n":1569,"o":83.72,"t":"2026-10-09T14:45:00Z","v":161771,"vw":83.686873},{"c":83.63,"h":83.725,"l":83.47,"n":1286,"o":83.64,"t":"2026-10-09T15:00:00Z","v":90327,"vw":83.62224},{"c":83.69,"h":83.7,"l":83.6,"n":1207,"o":83.65,"t":"2026-10-09T15:15:00Z","v":98120,"vw":83.642825},{"c":83.71,"h":83.735,"l":83.62,"n":922,"o":83.69,"t":"2026-10-09T15:30:00Z","v":58504,"vw":83.669875},{"c":83.805,"h":83.81,"l":83.645,"n":883,"o":83.69,"t":"2026-10-09T15:45:00Z","v":55772,"vw":83.739217},{"c":83.76,"h":83.81,"l":83.73,"n":1049,"o":83.81,"t":"2026-10-09T16:00:00Z","v":84994,"vw":83.770264},{"c":83.71,"h":83.78,"l":83.63,"n":786,"o":83.755,"t":"2026-10-09T16:15:00Z","v":64398,"vw":83.7001},{"c":83.83,"h":83.835,"l":83.72,"n":738,"o":83.73,"t":"2026-10-09T16:30:00Z","v":55269,"vw":83.752413},{"c":83.89,"h":83.93,"l":83.83,"n":588,"o":83.83,"t":"2026-10-09T16:45:00Z","v":30993,"vw":83.889024},{"c":83.84,"h":83.96,"l":83.84,"n":540,"o":83.9,"t":"2026-10-09T17:00:00Z","v":31253,"vw":83.917609},{"c":83.85,"h":83.88,"l":83.785,"n":1076,"o":83.85,"t":"2026-10-09T17:15:00Z","v":115185,"vw":83.829733},{"c":83.95,"h":83.95,"l":83.87,"n":1102,"o":83.88,"t":"2026-10-09T17:30:00Z","v":62999,"vw":83.908881},{"c":84.055,"h":84.06,"l":83.925,"n":521,"o":83.95,"t":"2026-10-09T17:45:00Z","v":32609,"vw":83.973142},{"c":84.045,"h":84.09,"l":83.99,"n":711,"o":84.055,"t":"2026-10-09T18:00:00Z","v":45493,"vw":84.036262},{"c":84.08,"h":84.115,"l":84.045,"n":821,"o":84.045,"t":"2026-10-09T18:15:00Z","v":52550,"vw":84.076},{"c":84.16,"h":84.185,"l":84.08,"n":697,"o":84.085,"t":"2026-10-09T18:30:00Z","v":45982,"vw":84.13563},{"c":84.14,"h":84.25,"l":84.075,"n":1813,"o":84.17,"t":"2026-10-09T18:45:00Z","v":138473,"vw":84.158301},{"c":84.2,"h":84.225,"l":84.11,"n":930,"o":84.145,"t":"2026-10-09T19:00:00Z","v":68212,"vw":84.165581},{"c":84.175,"h":84.26,"l":84.17,"n":1499,"o":84.205,"t":"2026-10-09T19:15:00Z","v":128057,"vw":84.217806},{"c":84.14,"h":84.205,"l":84.125,"n":1011,"o":84.175,"t":"2026-10-09T19:30:00Z","v":79245,"vw":84.162679},{"c":84.09,"h":84.155,"l":84,"n":3771,"o":84.14,"t":"2026-10-09T19:45:00Z","v":429296,"vw":84.102241},{"c":84.09,"h":84.09,"l":84.09,"n":6,"o":84.09,"t":"2026-10-09T20:00:00Z","v":17289,"vw":84.09},{"c":83.84,"h":83.84,"l":83.84,"n":5,"o":83.84,"t":"2026-10-12T13:15:00Z","v":399,"vw":83.84},{"c":83.48,"h":84.25,"l":83.39,"n":1841,"o":83.84,"t":"2026-10-12T13:30:00Z","v":254248,"vw":83.703688},{"c":83.62,"h":83.66,"l":83.39,"n":1352,"o":83.49,"t":"2026-10-12T13:45:00Z","v":183246,"vw":83.549363},{"c":84.05,"h":84.13,"l":83.58,"n":1000,"o":83.6,"t":"2026-10-12T14:00:00Z","v":110778,"vw":83.779643},{"c":84,"h":84.24,"l":83.97,"n":881,"o":84.06,"t":"2026-10-12T14:15:00Z","v":86985,"vw":84.082454},{"c":84.12,"h":84.16,"l":83.98,"n":1412,"o":83.99,"t":"2026-10-12T14:30:00Z","v":164349,"vw":84.085843},{"c":84.17,"h":84.29,"l":84.14,"n":809,"o":84.14,"t":"2026-10-12T14:45:00Z","v":61443,"vw":84.214514},{"c":84.115,"h":84.22,"l":84.085,"n":1014,"o":84.165,"t":"2026-10-12T15:00:00Z","v":91689,"vw":84.122581},{"c":84.11,"h":84.14,"l":84.06,"n":830,"o":84.12,"t":"2026-10-12T15:15:00Z","v":61313,"vw":84.096989},{"c":84.12,"h":84.2,"l":84.075,"n":521,"o":84.11,"t":"2026-10-12T15:30:00Z","v":44098,"vw":84.144546},{"c":84.07,"h":84.125,"l":84.01,"n":1437,"o":84.125,"t":"2026-10-12T15:45:00Z","v":117616,"vw":84.051901},{"c":84.13,"h":84.16,"l":84.07,"n":539,"o":84.08,"t":"2026-10-12T16:00:00Z","v":52669,"vw":84.120897},{"c":84.075,"h":84.17,"l":84.075,"n":451,"o":84.12,"t":"2026-10-12T16:15:00Z","v":26598,"vw":84.120999},{"c":84.09,"h":84.14,"l":84.025,"n":505,"o":84.06,"t":"2026-10-12T16:30:00Z","v":29652,"vw":84.076732},{"c":84.09,"h":84.13,"l":84.065,"n":725,"o":84.08,"t":"2026-10-12T16:45:00Z","v":58043,"vw":84.096155},{"c":84.11,"h":84.115,"l":84.075,"n":455,"o":84.095,"t":"2026-10-12T17:00:00Z","v":26646,"vw":84.093643},{"c":84.085,"h":84.13,"l":84.065,"n":485,"o":84.1,"t":"2026-10-12T17:15:00Z","v":29179,"vw":84.101081},{"c":84.02,"h":84.085,"l":83.985,"n":680,"o":84.085,"t":"2026-10-12T17:30:00Z","v":45584,"vw":84.029982},{"c":84.08,"h":84.085,"l":84.015,"n":625,"o":84.015,"t":"2026-10-12T17:45:00Z","v":40161,"vw":84.050308},{"c":84,"h":84.095,"l":83.995,"n":747,"o":84.09,"t":"2026-10-12T18:00:00Z","v":63161,"vw":84.035125},{"c":84.025,"h":84.045,"l":83.97,"n":549,"o":83.995,"t":"2026-10-12T18:15:00Z","v":37402,"vw":84.012233},{"c":84.005,"h":84.045,"l":83.965,"n":547,"o":84.03,"t":"2026-10-12T18:30:00Z","v":49937,"vw":84.012211},{"c":84.015,"h":84.045,"l":84.005,"n":489,"o":84.005,"t":"2026-10-12T18:45:00Z","v":29640,"vw":84.024341},{"c":84.01,"h":84.1,"l":83.985,"n":824,"o":84.015,"t":"2026-10-12T19:00:00Z","v":73177,"vw":84.05438},{"c":83.98,"h":84.065,"l":83.975,"n":932,"o":84.01,"t":"2026-10-12T19:15:00Z","v":67436,"vw":84.02389},{"c":84.14,"h":84.15,"l":83.98,"n":1402,"o":83.98,"t":"2026-10-12T19:30:00Z","v":97032,"vw":84.088389},{"c":84.15,"h":84.24,"l":84.095,"n":4449,"o":84.145,"t":"2026-10-12T19:45:00Z","v":502659,"vw":84.16249},{"c":84.15,"h":84.15,"l":84.15,"n":7,"o":84.15,"t":"2026-10-12T20:00:00Z","v":18225,"vw":84.15},{"c":84.46,"h":84.46,"l":84.41,"n":20,"o":84.46,"t":"2026-10-13T12:00:00Z","v":3135,"vw":84.436392},{"c":85.12,"h":85.51,"l":84.63,"n":3717,"o":84.69,"t":"2026-10-13T13:30:00Z","v":444625,"vw":85.202809},{"c":84.53,"h":85.14,"l":84.53,"n":1805,"o":85.12,"t":"2026-10-13T13:45:00Z","v":196694,"vw":84.801381},{"c":84.485,"h":84.55,"l":84.3,"n":2644,"o":84.51,"t":"2026-10-13T14:00:00Z","v":279094,"vw":84.455965},{"c":84.46,"h":84.63,"l":84.46,"n":1438,"o":84.475,"t":"2026-10-13T14:15:00Z","v":128203,"vw":84.544497},{"c":84.315,"h":84.5,"l":84.31,"n":1267,"o":84.47,"t":"2026-10-13T14:30:00Z","v":134975,"vw":84.412105},{"c":84.265,"h":84.35,"l":84.23,"n":935,"o":84.31,"t":"2026-10-13T14:45:00Z","v":64512,"vw":84.297223},{"c":84.28,"h":84.365,"l":84.25,"n":899,"o":84.27,"t":"2026-10-13T15:00:00Z","v":64019,"vw":84.302423},{"c":84.25,"h":84.29,"l":84.195,"n":999,"o":84.275,"t":"2026-10-13T15:15:00Z","v":76435,"vw":84.249468},{"c":84.078,"h":84.25,"l":84.075,"n":1107,"o":84.25,"t":"2026-10-13T15:30:00Z","v":85779,"vw":84.195487},{"c":84.05,"h":84.115,"l":84,"n":1244,"o":84.065,"t":"2026-10-13T15:45:00Z","v":91666,"vw":84.066814},{"c":84.145,"h":84.18,"l":84.045,"n":2149,"o":84.045,"t":"2026-10-13T16:00:00Z","v":298324,"vw":84.117624},{"c":84.095,"h":84.23,"l":84.07,"n":1154,"o":84.14,"t":"2026-10-13T16:15:00Z","v":105016,"vw":84.187511},{"c":84.08,"h":84.13,"l":84.04,"n":851,"o":84.095,"t":"2026-10-13T16:30:00Z","v":57969,"vw":84.076954},{"c":84.1,"h":84.145,"l":84.01,"n":838,"o":84.075,"t":"2026-10-13T16:45:00Z","v":53105,"vw":84.076174},{"c":84.165,"h":84.18,"l":84.045,"n":788,"o":84.095,"t":"2026-10-13T17:00:00Z","v":57601,"vw":84.111512},{"c":84.13,"h":84.16,"l":84.105,"n":634,"o":84.16,"t":"2026-10-13T17:15:00Z","v":33395,"vw":84.136382},{"c":84.125,"h":84.21,"l":84.12,"n":676,"o":84.14,"t":"2026-10-13T17:30:00Z","v":37246,"vw":84.164779},{"c":84.14,"h":84.15,"l":84.08,"n":807,"o":84.125,"t":"2026-10-13T17:45:00Z","v":50618,"vw":84.115096},{"c":84.26,"h":84.39,"l":84.12,"n":1435,"o":84.135,"t":"2026-10-13T18:00:00Z","v":142962,"vw":84.309352},{"c":84.43,"h":84.43,"l":84.25,"n":1048,"o":84.265,"t":"2026-10-13T18:15:00Z","v":94165,"vw":84.360314},{"c":84.45,"h":84.45,"l":84.355,"n":917,"o":84.43,"t":"2026-10-13T18:30:00Z","v":68663,"vw":84.40804},{"c":84.48,"h":84.5,"l":84.4,"n":1193,"o":84.45,"t":"2026-10-13T18:45:00Z","v":90067,"vw":84.441093},{"c":84.51,"h":84.51,"l":84.44,"n":851,"o":84.48,"t":"2026-10-13T19:00:00Z","v":60136,"vw":84.480808},{"c":84.36,"h":84.51,"l":84.33,"n":1206,"o":84.5,"t":"2026-10-13T19:15:00Z","v":80811,"vw":84.414341},{"c":84.36,"h":84.39,"l":84.31,"n":1591,"o":84.355,"t":"2026-10-13T19:30:00Z","v":138360,"vw":84.356336},{"c":84.34,"h":84.385,"l":84.27,"n":4437,"o":84.355,"t":"2026-10-13T19:45:00Z","v":554359,"vw":84.312526},{"c":84.33,"h":84.33,"l":84.33,"n":10,"o":84.33,"t":"2026-10-13T20:00:00Z","v":30710,"vw":84.33},{"c":84.1,"h":84.1,"l":84.1,"n":1,"o":84.1,"t":"2026-10-13T20:45:00Z","v":200,"vw":84.1},{"c":84.34,"h":84.34,"l":84.34,"n":1,"o":84.34,"t":"2026-10-14T11:45:00Z","v":500,"vw":84.34},{"c":84.35,"h":84.36,"l":84.35,"n":2,"o":84.36,"t":"2026-10-14T12:30:00Z","v":200,"vw":84.355},{"c":84.33,"h":84.33,"l":84.33,"n":2,"o":84.33,"t":"2026-10-14T13:00:00Z","v":2000,"vw":84.33},{"c":83.97,"h":84.31,"l":83.83,"n":1234,"o":83.9,"t":"2026-10-14T13:30:00Z","v":142723,"vw":84.060077},{"c":83.73,"h":84.02,"l":83.725,"n":2464,"o":83.96,"t":"2026-10-14T13:45:00Z","v":338015,"vw":83.856212},{"c":83.44,"h":83.76,"l":83.32,"n":2044,"o":83.72,"t":"2026-10-14T14:00:00Z","v":181141,"vw":83.484029},{"c":83.4644,"h":83.51,"l":83.305,"n":1298,"o":83.43,"t":"2026-10-14T14:15:00Z","v":122269,"vw":83.426484},{"c":83.65,"h":83.71,"l":83.46,"n":1169,"o":83.465,"t":"2026-10-14T14:30:00Z","v":128703,"vw":83.588483},{"c":83.63,"h":83.67,"l":83.555,"n":984,"o":83.645,"t":"2026-10-14T14:45:00Z","v":72112,"vw":83.620907},{"c":83.63,"h":83.685,"l":83.53,"n":2367,"o":83.635,"t":"2026-10-14T15:00:00Z","v":251840,"vw":83.606829},{"c":83.73,"h":83.78,"l":83.575,"n":1706,"o":83.625,"t":"2026-10-14T15:15:00Z","v":162887,"vw":83.704721},{"c":83.65,"h":83.73,"l":83.59,"n":2925,"o":83.725,"t":"2026-10-14T15:30:00Z","v":276825,"vw":83.644951},{"c":83.64,"h":83.735,"l":83.61,"n":896,"o":83.66,"t":"2026-10-14T15:45:00Z","v":55002,"vw":83.680152},{"c":83.675,"h":83.71,"l":83.6,"n":1231,"o":83.64,"t":"2026-10-14T16:00:00Z","v":100234,"vw":83.665898},{"c":83.81,"h":83.815,"l":83.63,"n":1663,"o":83.68,"t":"2026-10-14T16:15:00Z","v":151008,"vw":83.71478},{"c":83.82,"h":83.9,"l":83.8,"n":2056,"o":83.81,"t":"2026-10-14T16:30:00Z","v":216188,"vw":83.833029},{"c":83.865,"h":83.87,"l":83.755,"n":1090,"o":83.82,"t":"2026-10-14T16:45:00Z","v":79536,"vw":83.803108},{"c":83.84,"h":83.9025,"l":83.825,"n":1079,"o":83.865,"t":"2026-10-14T17:00:00Z","v":77211,"vw":83.863153},{"c":83.94,"h":83.98,"l":83.81,"n":915,"o":83.845,"t":"2026-10-14T17:15:00Z","v":58952,"vw":83.914027},{"c":83.898,"h":83.95,"l":83.87,"n":961,"o":83.94,"t":"2026-10-14T17:30:00Z","v":62975,"vw":83.91739},{"c":83.81,"h":83.915,"l":83.73,"n":1217,"o":83.89,"t":"2026-10-14T17:45:00Z","v":95276,"vw":83.790337},{"c":83.86,"h":83.89,"l":83.77,"n":1143,"o":83.8,"t":"2026-10-14T18:00:00Z","v":83032,"vw":83.807035},{"c":84.015,"h":84.02,"l":83.86,"n":974,"o":83.86,"t":"2026-10-14T18:15:00Z","v":58856,"vw":83.946429},{"c":83.95,"h":84.05,"l":83.93,"n":1010,"o":84,"t":"2026-10-14T18:30:00Z","v":68716,"vw":83.987651},{"c":83.98,"h":84.07,"l":83.94,"n":1430,"o":83.95,"t":"2026-10-14T18:45:00Z","v":93518,"vw":84.013599},{"c":84.08,"h":84.145,"l":83.96,"n":1868,"o":83.975,"t":"2026-10-14T19:00:00Z","v":190411,"vw":84.062723},{"c":84.12,"h":84.2,"l":84.075,"n":1490,"o":84.08,"t":"2026-10-14T19:15:00Z","v":106584,"vw":84.130403},{"c":84.22,"h":84.25,"l":84.11,"n":2237,"o":84.12,"t":"2026-10-14T19:30:00Z","v":190006,"vw":84.192963},{"c":84.71,"h":84.72,"l":84.21,"n":6154,"o":84.22,"t":"2026-10-14T19:45:00Z","v":674056,"vw":84.556619},{"c":84.7,"h":84.7,"l":84.7,"n":6,"o":84.7,"t":"2026-10-14T20:00:00Z","v":40100,"vw":84.7},{"c":84.7,"h":84.7,"l":84.7,"n":2,"o":84.7,"t":"2026-10-14T21:45:00Z","v":175,"vw":84.7},{"c":84.82,"h":84.82,"l":84.82,"n":2,"o":84.82,"t":"2026-10-15T08:00:00Z","v":359,"vw":84.82},{"c":85.01,"h":85.01,"l":85.01,"n":1,"o":85.01,"t":"2026-10-15T12:30:00Z","v":359,"vw":85.01},{"c":86.02,"h":86.02,"l":85.087,"n":27,"o":85.087,"t":"2026-10-15T13:15:00Z","v":5117,"vw":85.802411},{"c":86.55,"h":86.955,"l":85.66,"n":7104,"o":85.98,"t":"2026-10-15T13:30:00Z","v":912236,"vw":86.644142},{"c":87.035,"h":87.14,"l":86.5,"n":3991,"o":86.55,"t":"2026-10-15T13:45:00Z","v":442806,"vw":86.811998},{"c":87.48,"h":87.48,"l":87,"n":3230,"o":87.07,"t":"2026-10-15T14:00:00Z","v":332710,"vw":87.247607},{"c":87.59,"h":87.67,"l":87.37,"n":2277,"o":87.49,"t":"2026-10-15T14:15:00Z","v":223691,"vw":87.479188},{"c":87.49,"h":87.86,"l":87.49,"n":3243,"o":87.6,"t":"2026-10-15T14:30:00Z","v":318726,"vw":87.62541},{"c":87.68,"h":87.695,"l":87.4,"n":2686,"o":87.49,"t":"2026-10-15T14:45:00Z","v":212889,"vw":87.574218},{"c":87.97,"h":88.08,"l":87.67,"n":3623,"o":87.67,"t":"2026-10-15T15:00:00Z","v":404816,"vw":87.924225},{"c":88.04,"h":88.08,"l":87.9,"n":2913,"o":87.97,"t":"2026-10-15T15:15:00Z","v":308873,"vw":87.96244},{"c":87.8,"h":88.105,"l":87.79,"n":2180,"o":88.05,"t":"2026-10-15T15:30:00Z","v":190681,"vw":87.938387},{"c":87.63,"h":87.87,"l":87.62,"n":2173,"o":87.79,"t":"2026-10-15T15:45:00Z","v":434016,"vw":87.781576},{"c":87.375,"h":87.64,"l":87.35,"n":2499,"o":87.64,"t":"2026-10-15T16:00:00Z","v":293693,"vw":87.484693},{"c":87.53,"h":87.55,"l":87.37,"n":1247,"o":87.38,"t":"2026-10-15T16:15:00Z","v":93854,"vw":87.468183},{"c":87.515,"h":87.53,"l":87.435,"n":1280,"o":87.51,"t":"2026-10-15T16:30:00Z","v":98609,"vw":87.489149},{"c":87.44,"h":87.565,"l":87.375,"n":884,"o":87.515,"t":"2026-10-15T16:45:00Z","v":64146,"vw":87.46773},{"c":87.78,"h":87.78,"l":87.73,"n":159,"o":87.77,"t":"2026-10-15T18:00:00Z","v":10212,"vw":87.761541},{"c":87.645,"h":87.82,"l":87.645,"n":1034,"o":87.77,"t":"2026-10-15T18:15:00Z","v":80141,"vw":87.735734},{"c":87.61,"h":87.825,"l":87.6,"n":1254,"o":87.645,"t":"2026-10-15T18:30:00Z","v":93939,"vw":87.716124},{"c":87.645,"h":87.68,"l":87.5723,"n":1302,"o":87.605,"t":"2026-10-15T18:45:00Z","v":84508,"vw":87.639024},{"c":87.85,"h":87.89,"l":87.645,"n":1480,"o":87.645,"t":"2026-10-15T19:00:00Z","v":117028,"vw":87.806146},{"c":87.78,"h":87.9,"l":87.77,"n":1622,"o":87.86,"t":"2026-10-15T19:15:00Z","v":128189,"vw":87.832652},{"c":87.87,"h":87.89,"l":87.74,"n":3541,"o":87.77,"t":"2026-10-15T19:30:00Z","v":375544,"vw":87.807812},{"c":87.8,"h":87.88,"l":87.62,"n":5401,"o":87.87,"t":"2026-10-15T19:45:00Z","v":620262,"vw":87.769109},{"c":87.95,"h":87.95,"l":87.82,"n":12,"o":87.82,"t":"2026-10-15T20:00:00Z","v":33224,"vw":87.821434},{"c":87.98,"h":88,"l":87.98,"n":7,"o":88,"t":"2026-10-15T20:15:00Z","v":311,"vw":87.99}],"expiry":"2026-10-16","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":0.21091396900830836,"strike":96.45161859501498,"iv":1.2150085486442705,"gamma":0.04342893687382067,"theta":-0.4263582630697158,"vega":0.007764960472454645,"rho":0.00022834854645801896,"breakevenPct":9.86875717665751},{"delta":0.15,"premium":0.2196916551473124,"strike":91.18500691161256,"iv":0.6423243122473624,"gamma":0.08164931790625624,"theta":-0.3451546052053351,"vega":0.010592779708637208,"rho":0.0003447558191508527,"breakevenPct":3.8925875957716176},{"delta":0.2,"premium":0.9091611691852748,"strike":98.74426926495848,"iv":2.0789152377521534,"gamma":0.08801816197007323,"theta":-1.3335668621685794,"vega":0.012736067588680245,"rho":0.0004438923450644658,"breakevenPct":13.268277374566658},{"delta":0.25,"premium":0.29441303287204185,"strike":89.38826065744084,"iv":0.44037838967340126,"gamma":0.1602681090802358,"theta":-0.32680973172652583,"vega":0.01447973497571968,"rho":0.0005748803140351385,"breakevenPct":1.9352963063342516},{"delta":0.3,"premium":0.2825493273542601,"strike":88.88385650224215,"iv":0.3379788340807175,"gamma":0.23225793721973093,"theta":-0.2653321076233184,"vega":0.015660044843049326,"rho":0.0006877127591898777,"breakevenPct":1.3484949188411162},{"delta":0.35,"premium":0.29712331838565026,"strike":88.65964125560538,"iv":0.29990708520179377,"gamma":0.29028484304932733,"theta":-0.24300026905829597,"vega":0.016355112107623318,"rho":0.0008049198741085692,"breakevenPct":1.1102120640952857},{"delta":0.4,"premium":0.3116973094170404,"strike":88.4354260089686,"iv":0.2618353363228699,"gamma":0.3483117488789238,"theta":-0.22066843049327353,"vega":0.01705017937219731,"rho":0.000922126989027261,"breakevenPct":0.871929209349455},{"delta":0.45,"premium":0.3262713004484305,"strike":88.21121076233185,"iv":0.22376358744394617,"gamma":0.40633865470852026,"theta":-0.19833659192825112,"vega":0.0177452466367713,"rho":0.0010393341039459526,"breakevenPct":0.6336463546036244},{"delta":0.5,"premium":0.34524147964227414,"strike":87.99251217193961,"iv":0.1883745732378071,"gamma":0.45937812733631656,"theta":-0.17745634061413884,"vega":0.018364604999651285,"rho":0.001156451515625511,"breakevenPct":0.40663065649225033},{"delta":0.55,"premium":0.43561181830217277,"strike":87.86341168813975,"iv":0.19655687044137776,"gamma":0.4314148055486707,"theta":-0.18015186844411837,"vega":0.017754346372949325,"rho":0.0012721120229729405,"breakevenPct":0.36260912303014753},{"delta":0.6,"premium":0.5259821569620712,"strike":87.7343112043399,"iv":0.20473916764494837,"gamma":0.40345148376102485,"theta":-0.18284739627409793,"vega":0.017144087746247365,"rho":0.0013877725303203699,"breakevenPct":0.31858758956804484},{"delta":0.65,"premium":0.6163524956219698,"strike":87.60521072054004,"iv":0.212921464848519,"gamma":0.375488161973379,"theta":-0.1855429241040775,"vega":0.0165338291195454,"rho":0.0015034330376677994,"breakevenPct":0.2745660561059421},{"delta":0.7,"premium":0.8380481727328126,"strike":87.36662326780828,"iv":0.2537538681056607,"gamma":0.32480590625824984,"theta":-0.20972256313930102,"vega":0.015783826384706535,"rho":0.0016161983138901473,"breakevenPct":0.25536649299963987},{"delta":0.75,"premium":1.6381017570914032,"strike":86.64585427289063,"iv":0.4383776160591206,"gamma":0.17406927233866348,"theta":-0.3285184106100677,"vega":0.014418389409334908,"rho":0.0017162129676183745,"breakevenPct":0.34548309841103},{"delta":0.8,"premium":1.4357554163797708,"strike":86.7512031611174,"iv":0.346751175358041,"gamma":0.19291954199942665,"theta":-0.24109506309994533,"vega":0.012663960709881263,"rho":0.0018424674190242582,"breakevenPct":0.23523366389766567},{"delta":0.85,"premium":1.6095744680851038,"strike":86.46808510638299,"iv":0.2901489361702124,"gamma":0.21924680851063838,"theta":-0.1441574468085106,"vega":0.010604255319148938,"rho":0.001958228955424706,"breakevenPct":0.11100201689938968},{"delta":0.9,"premium":4.155167173252279,"strike":83.93515704154002,"iv":0.628953394123607,"gamma":0.11185065856129686,"theta":-0.2082405268490375,"vega":0.007767375886524822,"rho":0.002009474280305824,"breakevenPct":0.1253969252015157}],"put":[{"delta":0.1,"premium":1.065,"strike":66.6254243379053,"iv":4.586254547793322,"gamma":0.008820686841578926,"theta":-1.8337247397671932,"vega":0.007949670330472511,"rho":-0.00026375369181233515,"breakevenPct":25.482582021021482},{"delta":0.15,"premium":0.23512515792272948,"strike":85.00185419144785,"iv":0.6551940154081688,"gamma":0.07822585546857212,"theta":-0.3542053032711871,"vega":0.010607873382912452,"rho":-0.0003608974355523531,"breakevenPct":3.652274342435654},{"delta":0.2,"premium":0.2803742487749748,"strike":85.67221109296258,"iv":0.5776506890527251,"gamma":0.1123444988422659,"theta":-0.34936712151919586,"vega":0.012349182475042356,"rho":-0.00048058618834528866,"breakevenPct":2.941763077759025},{"delta":0.25,"premium":0.3256233396272201,"strike":86.34256799447733,"iv":0.5001073626972813,"gamma":0.14646314221595963,"theta":-0.34452893976720456,"vega":0.01409049156717226,"rho":-0.0006002749411382241,"breakevenPct":2.231251813082396},{"delta":0.3,"premium":0.3981585191102204,"strike":86.97993454695234,"iv":0.44518425110769555,"gamma":0.1780717272483573,"theta":-0.35878084084614775,"vega":0.01581694320515434,"rho":-0.0007206308828080681,"breakevenPct":1.5892520711046734},{"delta":0.35,"premium":1.8586157354420467,"strike":85.93922869208406,"iv":1.5408509135468091,"gamma":0.08200480214060146,"theta":-1.3440603965248556,"vega":0.01678766219481573,"rho":-0.0008749237568661609,"breakevenPct":4.432128942211861},{"delta":0.4,"premium":0.9774911215137019,"strike":87.1843363090922,"iv":0.7401802927191681,"gamma":0.15353505354331687,"theta":-0.6555938099887734,"vega":0.01771238609471073,"rho":-0.0009683120875162176,"breakevenPct":2.0154066974556692},{"delta":0.45,"premium":1.6287819438153843,"strike":87.19743246388842,"iv":1.1075599257114608,"gamma":0.13975527675890664,"theta":-1.0010467844565138,"vega":0.01789250173189855,"rho":-0.001105511178340837,"breakevenPct":2.740792771001325},{"delta":0.5,"premium":0.6927156356759071,"strike":88.01990271011921,"iv":0.3726672200296364,"gamma":0.24144946879472842,"theta":-0.340415737241256,"vega":0.018152169928976097,"rho":-0.00120070005069486,"breakevenPct":0.7420015066568537},{"delta":0.55,"premium":2.0464214405768506,"strike":88.73425933539676,"iv":0.8917873220488524,"gamma":0.1228274069909904,"theta":-0.8038153456659969,"vega":0.018114145199401684,"rho":-0.0013527377574339139,"breakevenPct":1.4686998240282996},{"delta":0.6,"premium":1.4933966244725743,"strike":88.66877637130801,"iv":0.6067455696202534,"gamma":0.1778683544303797,"theta":-0.5371299578059074,"vega":0.01776877637130802,"rho":-0.0014580141578667914,"breakevenPct":0.9145490488344615},{"delta":0.65,"premium":2.5338478260869564,"strike":89.59619565217392,"iv":0.861918152173913,"gamma":0.09326641304347826,"theta":-0.7281529347826086,"vega":0.017015217391304346,"rho":-0.00160282361396448,"breakevenPct":1.0430236120857552},{"delta":0.7,"premium":2.5447173913043475,"strike":89.8679347826087,"iv":0.7549072826086958,"gamma":0.0999511956521739,"theta":-0.5972290217391306,"vega":0.015928260869565218,"rho":-0.0017220448243293052,"breakevenPct":0.7465135356849906},{"delta":0.75,"premium":3.1138568129330246,"strike":90.59353348729792,"iv":0.7732930715935334,"gamma":0.09112159353348731,"theta":-0.5466577367205543,"vega":0.014539376443418016,"rho":-0.0018555662219227156,"breakevenPct":0.5686784787850725},{"delta":0.8,"premium":4.210854503464205,"strike":91.74826789838338,"iv":0.9102445727482682,"gamma":0.06762274826789835,"theta":-0.5720618937644342,"vega":0.012865011547344108,"rho":-0.00200260880821864,"breakevenPct":0.5030536543314814},{"delta":0.85,"premium":5.174841101694915,"strike":92.82838983050847,"iv":0.9601470338983051,"gamma":0.05264216101694915,"theta":-0.5050330508474576,"vega":0.010677542372881356,"rho":-0.002145930655640643,"breakevenPct":0.3710516835490424},{"delta":0.9,"premium":13.562803098310795,"strike":101.12871529975007,"iv":2.0194812584365542,"gamma":0.020192879103907393,"theta":-0.8264898517418672,"vega":0.007977686320107457,"rho":-0.002480324568589601,"breakevenPct":0.470661285020138}]},"raw":{"call":[{"delta":0.1,"premium":0.21091396900830836,"strike":96.45161859501498,"iv":1.2150085486442705,"gamma":0.04342893687382067,"theta":-0.4263582630697158,"vega":0.007764960472454645,"rho":0.00022834854645801896,"breakevenPct":9.86875717665751},{"delta":0.15,"premium":0.2196916551473124,"strike":91.18500691161256,"iv":0.6423243122473624,"gamma":0.08164931790625624,"theta":-0.3451546052053351,"vega":0.010592779708637208,"rho":0.0003447558191508527,"breakevenPct":3.8925875957716176},{"delta":0.2,"premium":0.9091611691852748,"strike":98.74426926495848,"iv":2.0789152377521534,"gamma":0.08801816197007323,"theta":-1.3335668621685794,"vega":0.012736067588680245,"rho":0.0004438923450644658,"breakevenPct":13.268277374566658},{"delta":0.25,"premium":0.29441303287204185,"strike":89.38826065744084,"iv":0.44037838967340126,"gamma":0.1602681090802358,"theta":-0.32680973172652583,"vega":0.01447973497571968,"rho":0.0005748803140351385,"breakevenPct":1.9352963063342516},{"delta":0.3,"premium":0.2825493273542601,"strike":88.88385650224215,"iv":0.3379788340807175,"gamma":0.23225793721973093,"theta":-0.2653321076233184,"vega":0.015660044843049326,"rho":0.0006877127591898777,"breakevenPct":1.3484949188411162},{"delta":0.35,"premium":0.29712331838565026,"strike":88.65964125560538,"iv":0.29990708520179377,"gamma":0.29028484304932733,"theta":-0.24300026905829597,"vega":0.016355112107623318,"rho":0.0008049198741085692,"breakevenPct":1.1102120640952857},{"delta":0.4,"premium":0.3116973094170404,"strike":88.4354260089686,"iv":0.2618353363228699,"gamma":0.3483117488789238,"theta":-0.22066843049327353,"vega":0.01705017937219731,"rho":0.000922126989027261,"breakevenPct":0.871929209349455},{"delta":0.45,"premium":0.3262713004484305,"strike":88.21121076233185,"iv":0.22376358744394617,"gamma":0.40633865470852026,"theta":-0.19833659192825112,"vega":0.0177452466367713,"rho":0.0010393341039459526,"breakevenPct":0.6336463546036244},{"delta":0.5,"premium":0.34524147964227414,"strike":87.99251217193961,"iv":0.1883745732378071,"gamma":0.45937812733631656,"theta":-0.17745634061413884,"vega":0.018364604999651285,"rho":0.001156451515625511,"breakevenPct":0.40663065649225033},{"delta":0.55,"premium":0.43561181830217277,"strike":87.86341168813975,"iv":0.19655687044137776,"gamma":0.4314148055486707,"theta":-0.18015186844411837,"vega":0.017754346372949325,"rho":0.0012721120229729405,"breakevenPct":0.36260912303014753},{"delta":0.6,"premium":0.5259821569620712,"strike":87.7343112043399,"iv":0.20473916764494837,"gamma":0.40345148376102485,"theta":-0.18284739627409793,"vega":0.017144087746247365,"rho":0.0013877725303203699,"breakevenPct":0.31858758956804484},{"delta":0.65,"premium":0.6163524956219698,"strike":87.60521072054004,"iv":0.212921464848519,"gamma":0.375488161973379,"theta":-0.1855429241040775,"vega":0.0165338291195454,"rho":0.0015034330376677994,"breakevenPct":0.2745660561059421},{"delta":0.7,"premium":0.8380481727328126,"strike":87.36662326780828,"iv":0.2537538681056607,"gamma":0.32480590625824984,"theta":-0.20972256313930102,"vega":0.015783826384706535,"rho":0.0016161983138901473,"breakevenPct":0.25536649299963987},{"delta":0.75,"premium":1.6381017570914032,"strike":86.64585427289063,"iv":0.4383776160591206,"gamma":0.17406927233866348,"theta":-0.3285184106100677,"vega":0.014418389409334908,"rho":0.0017162129676183745,"breakevenPct":0.34548309841103},{"delta":0.8,"premium":1.4357554163797708,"strike":86.7512031611174,"iv":0.346751175358041,"gamma":0.19291954199942665,"theta":-0.24109506309994533,"vega":0.012663960709881263,"rho":0.0018424674190242582,"breakevenPct":0.23523366389766567},{"delta":0.85,"premium":1.6095744680851038,"strike":86.46808510638299,"iv":0.2901489361702124,"gamma":0.21924680851063838,"theta":-0.1441574468085106,"vega":0.010604255319148938,"rho":0.001958228955424706,"breakevenPct":0.11100201689938968},{"delta":0.9,"premium":4.155167173252279,"strike":83.93515704154002,"iv":0.628953394123607,"gamma":0.11185065856129686,"theta":-0.2082405268490375,"vega":0.007767375886524822,"rho":0.002009474280305824,"breakevenPct":0.1253969252015157}],"put":[{"delta":0.1,"premium":1.065,"strike":66.6254243379053,"iv":4.586254547793322,"gamma":0.008820686841578926,"theta":-1.8337247397671932,"vega":0.007949670330472511,"rho":-0.00026375369181233515,"breakevenPct":25.482582021021482},{"delta":0.15,"premium":0.23512515792272948,"strike":85.00185419144785,"iv":0.6551940154081688,"gamma":0.07822585546857212,"theta":-0.3542053032711871,"vega":0.010607873382912452,"rho":-0.0003608974355523531,"breakevenPct":3.652274342435654},{"delta":0.2,"premium":0.2803742487749748,"strike":85.67221109296258,"iv":0.5776506890527251,"gamma":0.1123444988422659,"theta":-0.34936712151919586,"vega":0.012349182475042356,"rho":-0.00048058618834528866,"breakevenPct":2.941763077759025},{"delta":0.25,"premium":0.3256233396272201,"strike":86.34256799447733,"iv":0.5001073626972813,"gamma":0.14646314221595963,"theta":-0.34452893976720456,"vega":0.01409049156717226,"rho":-0.0006002749411382241,"breakevenPct":2.231251813082396},{"delta":0.3,"premium":0.3981585191102204,"strike":86.97993454695234,"iv":0.44518425110769555,"gamma":0.1780717272483573,"theta":-0.35878084084614775,"vega":0.01581694320515434,"rho":-0.0007206308828080681,"breakevenPct":1.5892520711046734},{"delta":0.35,"premium":1.8586157354420467,"strike":85.93922869208406,"iv":1.5408509135468091,"gamma":0.08200480214060146,"theta":-1.3440603965248556,"vega":0.01678766219481573,"rho":-0.0008749237568661609,"breakevenPct":4.432128942211861},{"delta":0.4,"premium":0.9774911215137019,"strike":87.1843363090922,"iv":0.7401802927191681,"gamma":0.15353505354331687,"theta":-0.6555938099887734,"vega":0.01771238609471073,"rho":-0.0009683120875162176,"breakevenPct":2.0154066974556692},{"delta":0.45,"premium":1.6287819438153843,"strike":87.19743246388842,"iv":1.1075599257114608,"gamma":0.13975527675890664,"theta":-1.0010467844565138,"vega":0.01789250173189855,"rho":-0.001105511178340837,"breakevenPct":2.740792771001325},{"delta":0.5,"premium":0.6927156356759071,"strike":88.01990271011921,"iv":0.3726672200296364,"gamma":0.24144946879472842,"theta":-0.340415737241256,"vega":0.018152169928976097,"rho":-0.00120070005069486,"breakevenPct":0.7420015066568537},{"delta":0.55,"premium":2.0464214405768506,"strike":88.73425933539676,"iv":0.8917873220488524,"gamma":0.1228274069909904,"theta":-0.8038153456659969,"vega":0.018114145199401684,"rho":-0.0013527377574339139,"breakevenPct":1.4686998240282996},{"delta":0.6,"premium":1.4933966244725743,"strike":88.66877637130801,"iv":0.6067455696202534,"gamma":0.1778683544303797,"theta":-0.5371299578059074,"vega":0.01776877637130802,"rho":-0.0014580141578667914,"breakevenPct":0.9145490488344615},{"delta":0.65,"premium":2.5338478260869564,"strike":89.59619565217392,"iv":0.861918152173913,"gamma":0.09326641304347826,"theta":-0.7281529347826086,"vega":0.017015217391304346,"rho":-0.00160282361396448,"breakevenPct":1.0430236120857552},{"delta":0.7,"premium":2.5447173913043475,"strike":89.8679347826087,"iv":0.7549072826086958,"gamma":0.0999511956521739,"theta":-0.5972290217391306,"vega":0.015928260869565218,"rho":-0.0017220448243293052,"breakevenPct":0.7465135356849906},{"delta":0.75,"premium":3.1138568129330246,"strike":90.59353348729792,"iv":0.7732930715935334,"gamma":0.09112159353348731,"theta":-0.5466577367205543,"vega":0.014539376443418016,"rho":-0.0018555662219227156,"breakevenPct":0.5686784787850725},{"delta":0.8,"premium":4.210854503464205,"strike":91.74826789838338,"iv":0.9102445727482682,"gamma":0.06762274826789835,"theta":-0.5720618937644342,"vega":0.012865011547344108,"rho":-0.00200260880821864,"breakevenPct":0.5030536543314814},{"delta":0.85,"premium":5.174841101694915,"strike":92.82838983050847,"iv":0.9601470338983051,"gamma":0.05264216101694915,"theta":-0.5050330508474576,"vega":0.010677542372881356,"rho":-0.002145930655640643,"breakevenPct":0.3710516835490424},{"delta":0.9,"premium":13.562803098310795,"strike":101.12871529975007,"iv":2.0194812584365542,"gamma":0.020192879103907393,"theta":-0.8264898517418672,"vega":0.007977686320107457,"rho":-0.002480324568589601,"breakevenPct":0.470661285020138}]}},"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"}}