{"symbol":"ABVX","url":"https://intraalpha.com/companies/ABVX","capturedAt":"2026-10-21T17:49:41.947Z","state":"partial","quote":{"symbol":"ABVX","last_price":93.58,"prev_close":92.59,"regular_close":93.5,"change":0.99,"change_pct":1.0692,"regular_change":0.91,"regular_change_pct":0.9828,"extended_change":0.08,"extended_change_pct":0.0856,"bid":93.46,"ask":93.68,"bid_size":100,"ask_size":100,"volume":619378,"vwap":94.817154,"open":93.86,"high":96.39,"low":93.3078,"close":93.5,"trade_count":9142,"last_trade_at":"2026-10-21T17:49:05.129110383Z","last_quote_at":"2026-10-21T17:49:16.862168486Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:40.624637687-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:37:23.965Z","bars":[{"c":86.44,"h":86.44,"l":86.44,"n":1,"o":86.44,"t":"2026-10-14T08:00:00Z","v":850,"vw":86.44},{"c":86.89,"h":86.89,"l":86.89,"n":1,"o":86.89,"t":"2026-10-14T08:10:00Z","v":100,"vw":86.89},{"c":86.71,"h":87.05,"l":86.71,"n":3,"o":87.05,"t":"2026-10-14T08:20:00Z","v":250,"vw":86.902174},{"c":86.69,"h":87.26,"l":86.69,"n":10,"o":87.14,"t":"2026-10-14T10:10:00Z","v":800,"vw":86.912331},{"c":86.54,"h":86.54,"l":86.54,"n":2,"o":86.54,"t":"2026-10-14T10:50:00Z","v":192,"vw":86.54},{"c":86.5,"h":86.5,"l":86.5,"n":15,"o":86.5,"t":"2026-10-14T11:00:00Z","v":468,"vw":86.5},{"c":86.5,"h":86.5,"l":86.5,"n":2,"o":86.5,"t":"2026-10-14T11:05:00Z","v":103,"vw":86.5},{"c":86.69,"h":86.69,"l":86.69,"n":4,"o":86.69,"t":"2026-10-14T11:15:00Z","v":155,"vw":86.69},{"c":86.51,"h":86.51,"l":86.51,"n":1,"o":86.51,"t":"2026-10-14T11:50:00Z","v":500,"vw":86.51},{"c":86.9,"h":86.9,"l":86.9,"n":7,"o":86.9,"t":"2026-10-14T12:10:00Z","v":379,"vw":86.9},{"c":86.5,"h":86.5,"l":86.5,"n":58,"o":86.5,"t":"2026-10-14T12:30:00Z","v":1156,"vw":86.5},{"c":86.07,"h":86.07,"l":86.07,"n":2,"o":86.07,"t":"2026-10-14T12:35:00Z","v":301,"vw":86.07},{"c":86.2,"h":86.21,"l":86.2,"n":13,"o":86.21,"t":"2026-10-14T12:50:00Z","v":500,"vw":86.206116},{"c":86.01,"h":86.01,"l":86.01,"n":36,"o":86.01,"t":"2026-10-14T13:20:00Z","v":483,"vw":86.01},{"c":85.895,"h":86.42,"l":85.88,"n":119,"o":86.12,"t":"2026-10-14T13:30:00Z","v":12436,"vw":86.221792},{"c":86.39,"h":86.615,"l":85.935,"n":273,"o":86.037,"t":"2026-10-14T13:35:00Z","v":20150,"vw":86.233616},{"c":87.54,"h":87.6,"l":86.37,"n":269,"o":86.375,"t":"2026-10-14T13:40:00Z","v":17065,"vw":86.979384},{"c":88.59,"h":88.61,"l":87.19,"n":370,"o":87.52,"t":"2026-10-14T13:45:00Z","v":49258,"vw":87.936853},{"c":88.36,"h":89.165,"l":88.29,"n":253,"o":88.645,"t":"2026-10-14T13:50:00Z","v":23391,"vw":88.737854},{"c":88.075,"h":88.7254,"l":87.5,"n":378,"o":88.44,"t":"2026-10-14T13:55:00Z","v":44407,"vw":88.084973},{"c":89.085,"h":89.12,"l":88.14,"n":305,"o":88.14,"t":"2026-10-14T14:00:00Z","v":31304,"vw":88.792475},{"c":89.18,"h":89.37,"l":88.63,"n":180,"o":89.085,"t":"2026-10-14T14:05:00Z","v":16305,"vw":89.059689},{"c":88.89,"h":89.37,"l":88.81,"n":196,"o":89.28,"t":"2026-10-14T14:10:00Z","v":16431,"vw":88.956423},{"c":88.98,"h":89.38,"l":88.92,"n":351,"o":88.93,"t":"2026-10-14T14:15:00Z","v":27944,"vw":89.072623},{"c":88.515,"h":89.17,"l":88.515,"n":248,"o":89.065,"t":"2026-10-14T14:20:00Z","v":19413,"vw":88.966311},{"c":88.17,"h":88.4378,"l":88.09,"n":348,"o":88.41,"t":"2026-10-14T14:25:00Z","v":19108,"vw":88.270956},{"c":87.825,"h":88.2,"l":87.345,"n":246,"o":88.19,"t":"2026-10-14T14:30:00Z","v":21880,"vw":87.893829},{"c":88.01,"h":88.215,"l":87.74,"n":310,"o":87.81,"t":"2026-10-14T14:35:00Z","v":26594,"vw":87.876022},{"c":88.66,"h":88.66,"l":88.005,"n":172,"o":88.14,"t":"2026-10-14T14:40:00Z","v":8704,"vw":88.315694},{"c":88.31,"h":88.755,"l":88.31,"n":181,"o":88.64,"t":"2026-10-14T14:45:00Z","v":10049,"vw":88.580418},{"c":88.4,"h":88.4,"l":88.175,"n":144,"o":88.3,"t":"2026-10-14T14:50:00Z","v":6744,"vw":88.344292},{"c":88.48,"h":88.71,"l":88.4,"n":251,"o":88.4,"t":"2026-10-14T14:55:00Z","v":16208,"vw":88.532443},{"c":87.975,"h":88.51,"l":87.975,"n":162,"o":88.51,"t":"2026-10-14T15:00:00Z","v":10053,"vw":88.182595},{"c":88.36,"h":88.44,"l":87.98,"n":151,"o":87.98,"t":"2026-10-14T15:05:00Z","v":7613,"vw":88.213121},{"c":88.19,"h":88.41,"l":87.98,"n":198,"o":88.41,"t":"2026-10-14T15:10:00Z","v":22444,"vw":88.075454},{"c":88.035,"h":88.125,"l":87.94,"n":74,"o":88.02,"t":"2026-10-14T15:15:00Z","v":3274,"vw":88.025229},{"c":88.22,"h":88.25,"l":88.175,"n":90,"o":88.18,"t":"2026-10-14T15:20:00Z","v":5180,"vw":88.224536},{"c":88.335,"h":88.3987,"l":88.1001,"n":95,"o":88.1001,"t":"2026-10-14T15:25:00Z","v":9083,"vw":88.328074},{"c":88.065,"h":88.33,"l":87.93,"n":132,"o":88.33,"t":"2026-10-14T15:30:00Z","v":9831,"vw":88.064841},{"c":88.19,"h":88.4,"l":88.17,"n":100,"o":88.18,"t":"2026-10-14T15:35:00Z","v":6989,"vw":88.251225},{"c":87.97,"h":88.26,"l":87.97,"n":77,"o":88.26,"t":"2026-10-14T15:40:00Z","v":4886,"vw":88.098128},{"c":88.17,"h":88.17,"l":88,"n":68,"o":88.015,"t":"2026-10-14T15:45:00Z","v":5793,"vw":88.040063},{"c":88.19,"h":88.24,"l":88.04,"n":77,"o":88.09,"t":"2026-10-14T15:50:00Z","v":4718,"vw":88.154964},{"c":87.675,"h":88.2,"l":87.675,"n":163,"o":88.135,"t":"2026-10-14T15:55:00Z","v":8859,"vw":87.997532},{"c":87.36,"h":87.74,"l":87.35,"n":129,"o":87.675,"t":"2026-10-14T16:00:00Z","v":5756,"vw":87.541135},{"c":87.76,"h":87.76,"l":87.445,"n":97,"o":87.55,"t":"2026-10-14T16:05:00Z","v":3511,"vw":87.571097},{"c":87.78,"h":87.945,"l":87.76,"n":204,"o":87.8,"t":"2026-10-14T16:10:00Z","v":20993,"vw":87.824085},{"c":87.44,"h":87.79,"l":87.44,"n":209,"o":87.775,"t":"2026-10-14T16:15:00Z","v":22789,"vw":87.601247},{"c":87.42,"h":87.4595,"l":87.23,"n":193,"o":87.35,"t":"2026-10-14T16:20:00Z","v":8952,"vw":87.346412},{"c":87.62,"h":87.69,"l":87.43,"n":125,"o":87.43,"t":"2026-10-14T16:25:00Z","v":3072,"vw":87.551673},{"c":87.75,"h":87.75,"l":87.56,"n":138,"o":87.69,"t":"2026-10-14T16:30:00Z","v":4932,"vw":87.666366},{"c":88.03,"h":88.11,"l":87.753,"n":216,"o":87.753,"t":"2026-10-14T16:35:00Z","v":7221,"vw":87.911888},{"c":87.97,"h":88.0943,"l":87.97,"n":56,"o":88.0943,"t":"2026-10-14T16:40:00Z","v":2054,"vw":88.023264},{"c":87.99,"h":88.0195,"l":87.96,"n":35,"o":87.985,"t":"2026-10-14T16:45:00Z","v":1927,"vw":87.987802},{"c":87.85,"h":87.95,"l":87.85,"n":46,"o":87.95,"t":"2026-10-14T16:50:00Z","v":3915,"vw":87.919363},{"c":87.95,"h":87.95,"l":87.865,"n":55,"o":87.88,"t":"2026-10-14T16:55:00Z","v":2623,"vw":87.889736},{"c":88.005,"h":88.27,"l":87.92,"n":141,"o":87.955,"t":"2026-10-14T17:00:00Z","v":8692,"vw":88.051871},{"c":87.96,"h":88.005,"l":87.83,"n":123,"o":88.005,"t":"2026-10-14T17:05:00Z","v":4139,"vw":87.930707},{"c":87.84,"h":88.105,"l":87.84,"n":125,"o":88.105,"t":"2026-10-14T17:10:00Z","v":8202,"vw":88.037061},{"c":87.73,"h":87.755,"l":87.644,"n":50,"o":87.72,"t":"2026-10-14T17:15:00Z","v":3085,"vw":87.706184},{"c":87.72,"h":87.86,"l":87.71,"n":105,"o":87.72,"t":"2026-10-14T17:20:00Z","v":6128,"vw":87.778528},{"c":88.08,"h":88.08,"l":87.65,"n":187,"o":87.72,"t":"2026-10-14T17:25:00Z","v":8495,"vw":87.763835},{"c":87.935,"h":88.21,"l":87.935,"n":177,"o":87.975,"t":"2026-10-14T17:30:00Z","v":6826,"vw":87.999067},{"c":87.755,"h":87.935,"l":87.62,"n":118,"o":87.935,"t":"2026-10-14T17:35:00Z","v":8532,"vw":87.75024},{"c":87.81,"h":87.83,"l":87.6,"n":140,"o":87.7,"t":"2026-10-14T17:40:00Z","v":4288,"vw":87.731619},{"c":87.875,"h":87.98,"l":87.86,"n":150,"o":87.865,"t":"2026-10-14T17:45:00Z","v":10857,"vw":87.922445},{"c":87.85,"h":87.85,"l":87.76,"n":61,"o":87.76,"t":"2026-10-14T17:50:00Z","v":3338,"vw":87.791666},{"c":87.92,"h":87.96,"l":87.855,"n":128,"o":87.87,"t":"2026-10-14T17:55:00Z","v":7403,"vw":87.914015},{"c":87.94,"h":88.02,"l":87.89,"n":80,"o":87.98,"t":"2026-10-14T18:00:00Z","v":5192,"vw":87.972062},{"c":87.805,"h":87.93,"l":87.73,"n":158,"o":87.92,"t":"2026-10-14T18:05:00Z","v":15161,"vw":87.7842},{"c":87.95,"h":87.96,"l":87.765,"n":157,"o":87.81,"t":"2026-10-14T18:10:00Z","v":10320,"vw":87.883984},{"c":87.36,"h":88.12,"l":87.355,"n":358,"o":87.96,"t":"2026-10-14T18:15:00Z","v":20118,"vw":87.753863},{"c":87.33,"h":87.335,"l":87.26,"n":56,"o":87.335,"t":"2026-10-14T18:20:00Z","v":1695,"vw":87.3075},{"c":87.21,"h":87.5,"l":87.13,"n":127,"o":87.5,"t":"2026-10-14T18:25:00Z","v":4976,"vw":87.245091},{"c":87.31,"h":87.31,"l":87.12,"n":170,"o":87.12,"t":"2026-10-14T18:30:00Z","v":7951,"vw":87.169276},{"c":87.12,"h":87.3,"l":87.07,"n":126,"o":87.295,"t":"2026-10-14T18:35:00Z","v":6450,"vw":87.205526},{"c":87.05,"h":87.05,"l":86.93,"n":167,"o":87,"t":"2026-10-14T18:40:00Z","v":35122,"vw":87.00954},{"c":87.19,"h":87.31,"l":87.065,"n":193,"o":87.065,"t":"2026-10-14T18:45:00Z","v":20179,"vw":87.213606},{"c":87.27,"h":87.27,"l":87.1,"n":86,"o":87.185,"t":"2026-10-14T18:50:00Z","v":11150,"vw":87.190286},{"c":86.91,"h":87.28,"l":86.84,"n":247,"o":87.22,"t":"2026-10-14T18:55:00Z","v":20418,"vw":87.162719},{"c":86.525,"h":86.93,"l":86.525,"n":279,"o":86.915,"t":"2026-10-14T19:00:00Z","v":7884,"vw":86.73018},{"c":86.23,"h":86.6697,"l":86.12,"n":213,"o":86.6697,"t":"2026-10-14T19:05:00Z","v":12590,"vw":86.372644},{"c":86.55,"h":86.55,"l":86.29,"n":126,"o":86.29,"t":"2026-10-14T19:10:00Z","v":9432,"vw":86.403039},{"c":86.625,"h":86.625,"l":86.49,"n":101,"o":86.505,"t":"2026-10-14T19:15:00Z","v":12663,"vw":86.543834},{"c":86.96,"h":86.96,"l":86.5039,"n":295,"o":86.625,"t":"2026-10-14T19:20:00Z","v":25859,"vw":86.692879},{"c":86.8,"h":86.98,"l":86.77,"n":191,"o":86.9598,"t":"2026-10-14T19:25:00Z","v":9415,"vw":86.87425},{"c":86.81,"h":86.9,"l":86.7,"n":121,"o":86.7,"t":"2026-10-14T19:30:00Z","v":5869,"vw":86.806434},{"c":86.57,"h":86.86,"l":86.4325,"n":282,"o":86.82,"t":"2026-10-14T19:35:00Z","v":8996,"vw":86.632786},{"c":86.345,"h":86.54,"l":86.26,"n":295,"o":86.49,"t":"2026-10-14T19:40:00Z","v":13947,"vw":86.42456},{"c":86.545,"h":86.61,"l":86.2724,"n":257,"o":86.335,"t":"2026-10-14T19:45:00Z","v":17942,"vw":86.467712},{"c":87.435,"h":87.55,"l":86.65,"n":752,"o":86.65,"t":"2026-10-14T19:50:00Z","v":41039,"vw":87.101808},{"c":88.03,"h":88.06,"l":87.41,"n":1436,"o":87.52,"t":"2026-10-14T19:55:00Z","v":90783,"vw":87.72733},{"c":87.98,"h":87.98,"l":87.98,"n":16,"o":87.98,"t":"2026-10-14T20:00:00Z","v":40691,"vw":87.98},{"c":87.98,"h":87.9801,"l":87.98,"n":2,"o":87.9801,"t":"2026-10-14T20:05:00Z","v":200,"vw":87.98005},{"c":87.98,"h":87.98,"l":87.98,"n":9,"o":87.98,"t":"2026-10-14T20:25:00Z","v":284,"vw":87.98},{"c":88.04,"h":88.6,"l":87.84,"n":21,"o":87.89,"t":"2026-10-15T08:00:00Z","v":3094,"vw":88.102867},{"c":87.84,"h":87.84,"l":87.84,"n":1,"o":87.84,"t":"2026-10-15T08:05:00Z","v":200,"vw":87.84},{"c":87.8,"h":87.8,"l":87.78,"n":3,"o":87.78,"t":"2026-10-15T08:10:00Z","v":6035,"vw":87.799669},{"c":87.8,"h":87.8,"l":87.8,"n":14,"o":87.8,"t":"2026-10-15T08:25:00Z","v":203,"vw":87.8},{"c":87.8,"h":87.8,"l":87.8,"n":7,"o":87.8,"t":"2026-10-15T08:30:00Z","v":813,"vw":87.8},{"c":87.94,"h":87.94,"l":87.94,"n":10,"o":87.94,"t":"2026-10-15T09:10:00Z","v":420,"vw":87.94},{"c":87.8097,"h":87.81,"l":87.79,"n":19,"o":87.79,"t":"2026-10-15T09:15:00Z","v":1700,"vw":87.80386},{"c":87.75,"h":87.75,"l":87.75,"n":4,"o":87.75,"t":"2026-10-15T09:40:00Z","v":200,"vw":87.75},{"c":87.6648,"h":87.7,"l":87.6648,"n":7,"o":87.7,"t":"2026-10-15T09:45:00Z","v":1350,"vw":87.691393},{"c":87.69,"h":87.69,"l":87.69,"n":1,"o":87.69,"t":"2026-10-15T10:00:00Z","v":250,"vw":87.69},{"c":87.65,"h":87.76,"l":87.65,"n":3,"o":87.76,"t":"2026-10-15T11:05:00Z","v":500,"vw":87.672917},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-15T12:30:00Z","v":100,"vw":87},{"c":87.71,"h":87.71,"l":87.0754,"n":15,"o":87.0754,"t":"2026-10-15T12:35:00Z","v":400,"vw":87.434087},{"c":87.37,"h":87.37,"l":87.37,"n":1,"o":87.37,"t":"2026-10-15T13:05:00Z","v":200,"vw":87.37},{"c":87.65,"h":87.65,"l":87.65,"n":1,"o":87.65,"t":"2026-10-15T13:10:00Z","v":400,"vw":87.65},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-15T13:15:00Z","v":200,"vw":87.5},{"c":88.22,"h":88.22,"l":87.65,"n":90,"o":87.65,"t":"2026-10-15T13:20:00Z","v":3525,"vw":87.944293},{"c":88.2,"h":88.2,"l":88.12,"n":22,"o":88.14,"t":"2026-10-15T13:25:00Z","v":923,"vw":88.16875},{"c":89.1098,"h":89.54,"l":88.33,"n":283,"o":88.36,"t":"2026-10-15T13:30:00Z","v":36050,"vw":88.851649},{"c":88.69,"h":89.275,"l":88.62,"n":188,"o":89.045,"t":"2026-10-15T13:35:00Z","v":13424,"vw":88.977069},{"c":89.18,"h":89.18,"l":88.0306,"n":126,"o":88.59,"t":"2026-10-15T13:40:00Z","v":28893,"vw":88.878858},{"c":88.85,"h":89.42,"l":88.65,"n":293,"o":89.29,"t":"2026-10-15T13:45:00Z","v":20177,"vw":88.962944},{"c":88.76,"h":89.29,"l":88.76,"n":191,"o":89.01,"t":"2026-10-15T13:50:00Z","v":13746,"vw":89.113554},{"c":88.495,"h":89,"l":88.24,"n":202,"o":88.79,"t":"2026-10-15T13:55:00Z","v":13268,"vw":88.697925},{"c":90.3696,"h":90.39,"l":88.5,"n":425,"o":88.5,"t":"2026-10-15T14:00:00Z","v":50701,"vw":89.553177},{"c":91.27,"h":91.4099,"l":90.305,"n":362,"o":90.4062,"t":"2026-10-15T14:05:00Z","v":30671,"vw":90.832962},{"c":91.995,"h":92,"l":91.13,"n":529,"o":91.18,"t":"2026-10-15T14:10:00Z","v":80059,"vw":91.625194},{"c":91.465,"h":92.61,"l":91.465,"n":434,"o":92.26,"t":"2026-10-15T14:15:00Z","v":26168,"vw":91.999014},{"c":91.14,"h":91.64,"l":90.8005,"n":411,"o":91.385,"t":"2026-10-15T14:20:00Z","v":29293,"vw":91.289231},{"c":91.22,"h":91.22,"l":90.74,"n":143,"o":90.95,"t":"2026-10-15T14:25:00Z","v":10213,"vw":90.97018},{"c":90.74,"h":91.2,"l":90.48,"n":140,"o":91.2,"t":"2026-10-15T14:30:00Z","v":8091,"vw":90.792256},{"c":90.89,"h":91.3534,"l":90.645,"n":269,"o":90.86,"t":"2026-10-15T14:35:00Z","v":21840,"vw":91.020453},{"c":90.9,"h":91.0199,"l":90.43,"n":247,"o":90.89,"t":"2026-10-15T14:40:00Z","v":20618,"vw":90.631302},{"c":90.64,"h":91.025,"l":90.61,"n":218,"o":90.945,"t":"2026-10-15T14:45:00Z","v":19556,"vw":90.739014},{"c":91.68,"h":91.79,"l":90.71,"n":514,"o":90.71,"t":"2026-10-15T14:50:00Z","v":43982,"vw":91.41788},{"c":91.39,"h":91.7895,"l":91.305,"n":121,"o":91.69,"t":"2026-10-15T14:55:00Z","v":6954,"vw":91.53051},{"c":91.2862,"h":91.5,"l":91.28,"n":172,"o":91.47,"t":"2026-10-15T15:00:00Z","v":11578,"vw":91.409722},{"c":91.53,"h":91.53,"l":91.23,"n":277,"o":91.365,"t":"2026-10-15T15:05:00Z","v":24511,"vw":91.373831},{"c":91.72,"h":91.795,"l":91.35,"n":80,"o":91.46,"t":"2026-10-15T15:10:00Z","v":3765,"vw":91.553969},{"c":91.94,"h":92.08,"l":91.685,"n":217,"o":91.71,"t":"2026-10-15T15:15:00Z","v":13090,"vw":91.874362},{"c":91.96,"h":92.14,"l":91.84,"n":211,"o":91.91,"t":"2026-10-15T15:20:00Z","v":9517,"vw":91.985236},{"c":92.01,"h":92.105,"l":91.86,"n":130,"o":91.86,"t":"2026-10-15T15:25:00Z","v":4264,"vw":91.95725},{"c":92.09,"h":92.3095,"l":91.9,"n":397,"o":92.16,"t":"2026-10-15T15:30:00Z","v":31297,"vw":92.086096},{"c":92.295,"h":92.385,"l":92.02,"n":119,"o":92.08,"t":"2026-10-15T15:35:00Z","v":9341,"vw":92.269006},{"c":91.78,"h":92.18,"l":91.78,"n":92,"o":92.18,"t":"2026-10-15T15:40:00Z","v":5370,"vw":92.003557},{"c":91.75,"h":91.905,"l":91.75,"n":140,"o":91.78,"t":"2026-10-15T15:45:00Z","v":7549,"vw":91.815247},{"c":91.42,"h":91.76,"l":91.42,"n":173,"o":91.76,"t":"2026-10-15T15:50:00Z","v":4840,"vw":91.619687},{"c":91.49,"h":91.7,"l":91.43,"n":119,"o":91.43,"t":"2026-10-15T15:55:00Z","v":4807,"vw":91.597639},{"c":91.47,"h":91.47,"l":91.47,"n":10,"o":91.47,"t":"2026-10-15T16:00:00Z","v":380,"vw":91.47},{"c":91.6,"h":91.72,"l":91.48,"n":143,"o":91.48,"t":"2026-10-15T16:05:00Z","v":12906,"vw":91.665837},{"c":91.76,"h":91.785,"l":91.6,"n":188,"o":91.6,"t":"2026-10-15T16:10:00Z","v":7450,"vw":91.725234},{"c":91.735,"h":91.83,"l":91.61,"n":164,"o":91.805,"t":"2026-10-15T16:15:00Z","v":8466,"vw":91.731791},{"c":91.87,"h":91.89,"l":91.65,"n":84,"o":91.65,"t":"2026-10-15T16:20:00Z","v":6017,"vw":91.81518},{"c":91.78,"h":91.865,"l":91.78,"n":92,"o":91.79,"t":"2026-10-15T16:25:00Z","v":7344,"vw":91.807569},{"c":91.45,"h":91.71,"l":91.45,"n":33,"o":91.71,"t":"2026-10-15T16:30:00Z","v":2068,"vw":91.56},{"c":91.69,"h":91.82,"l":91.47,"n":63,"o":91.47,"t":"2026-10-15T16:35:00Z","v":3485,"vw":91.728913},{"c":91.785,"h":91.79,"l":91.715,"n":41,"o":91.715,"t":"2026-10-15T16:40:00Z","v":1096,"vw":91.748855},{"c":91.73,"h":91.78,"l":91.67,"n":59,"o":91.78,"t":"2026-10-15T16:45:00Z","v":2920,"vw":91.7365},{"c":91.59,"h":91.61,"l":91.59,"n":36,"o":91.61,"t":"2026-10-15T16:50:00Z","v":1361,"vw":91.59813},{"c":91.77,"h":91.77,"l":91.59,"n":57,"o":91.59,"t":"2026-10-15T16:55:00Z","v":1884,"vw":91.673389},{"c":91.68,"h":91.71,"l":91.59,"n":82,"o":91.71,"t":"2026-10-15T17:00:00Z","v":3553,"vw":91.653896},{"c":91.8632,"h":91.8899,"l":91.77,"n":67,"o":91.77,"t":"2026-10-15T17:05:00Z","v":5912,"vw":91.859051},{"c":91.7,"h":91.79,"l":91.7,"n":84,"o":91.79,"t":"2026-10-15T17:10:00Z","v":3861,"vw":91.742333},{"c":91.805,"h":91.86,"l":91.78,"n":113,"o":91.785,"t":"2026-10-15T17:15:00Z","v":7201,"vw":91.825668},{"c":92.275,"h":92.31,"l":91.74,"n":247,"o":91.75,"t":"2026-10-15T17:20:00Z","v":13022,"vw":91.90822},{"c":92.44,"h":92.48,"l":92.15,"n":553,"o":92.2,"t":"2026-10-15T17:25:00Z","v":36033,"vw":92.374984},{"c":92.25,"h":92.4515,"l":92.2,"n":173,"o":92.44,"t":"2026-10-15T17:30:00Z","v":11546,"vw":92.319706},{"c":92.28,"h":92.3755,"l":92.255,"n":96,"o":92.255,"t":"2026-10-15T17:35:00Z","v":6407,"vw":92.280965},{"c":92.1655,"h":92.35,"l":92.08,"n":116,"o":92.27,"t":"2026-10-15T17:40:00Z","v":7868,"vw":92.17305},{"c":92.04,"h":92.16,"l":91.98,"n":183,"o":92.11,"t":"2026-10-15T17:45:00Z","v":12709,"vw":92.080129},{"c":91.86,"h":92.03,"l":91.86,"n":152,"o":91.99,"t":"2026-10-15T17:50:00Z","v":5171,"vw":91.987974},{"c":91.67,"h":91.975,"l":91.48,"n":516,"o":91.85,"t":"2026-10-15T17:55:00Z","v":25708,"vw":91.719244},{"c":91.69,"h":91.83,"l":91.64,"n":431,"o":91.7,"t":"2026-10-15T18:00:00Z","v":26514,"vw":91.710587},{"c":91.83,"h":91.835,"l":91.7,"n":85,"o":91.7,"t":"2026-10-15T18:05:00Z","v":5565,"vw":91.788797},{"c":91.64,"h":91.8,"l":91.53,"n":168,"o":91.74,"t":"2026-10-15T18:10:00Z","v":11249,"vw":91.682898},{"c":91.77,"h":91.89,"l":91.53,"n":181,"o":91.55,"t":"2026-10-15T18:15:00Z","v":101509,"vw":91.710867},{"c":91.63,"h":91.815,"l":91.63,"n":117,"o":91.72,"t":"2026-10-15T18:20:00Z","v":7233,"vw":91.733745},{"c":91.72,"h":91.72,"l":91.58,"n":122,"o":91.58,"t":"2026-10-15T18:25:00Z","v":8138,"vw":91.662451},{"c":91.97,"h":92.11,"l":91.715,"n":362,"o":91.715,"t":"2026-10-15T18:30:00Z","v":30346,"vw":91.945137},{"c":91.41,"h":92.14,"l":91.34,"n":596,"o":92.01,"t":"2026-10-15T18:35:00Z","v":20969,"vw":91.825496},{"c":91.32,"h":91.49,"l":91.26,"n":261,"o":91.49,"t":"2026-10-15T18:40:00Z","v":8372,"vw":91.34349},{"c":91.41,"h":91.44,"l":91.305,"n":74,"o":91.31,"t":"2026-10-15T18:45:00Z","v":3478,"vw":91.36175},{"c":91.35,"h":91.45,"l":91.35,"n":129,"o":91.405,"t":"2026-10-15T18:50:00Z","v":7685,"vw":91.397783},{"c":91.57,"h":91.57,"l":91.315,"n":340,"o":91.315,"t":"2026-10-15T18:55:00Z","v":17120,"vw":91.469917},{"c":91.745,"h":91.895,"l":91.62,"n":514,"o":91.62,"t":"2026-10-15T19:00:00Z","v":21194,"vw":91.746179},{"c":91.645,"h":91.795,"l":91.62,"n":127,"o":91.795,"t":"2026-10-15T19:05:00Z","v":5324,"vw":91.711239},{"c":91.555,"h":91.615,"l":91.49,"n":152,"o":91.615,"t":"2026-10-15T19:10:00Z","v":6004,"vw":91.564437},{"c":92.21,"h":92.21,"l":91.58,"n":293,"o":91.63,"t":"2026-10-15T19:15:00Z","v":18784,"vw":91.837931},{"c":92.31,"h":92.4099,"l":92.115,"n":421,"o":92.12,"t":"2026-10-15T19:20:00Z","v":22216,"vw":92.250963},{"c":92.54,"h":92.78,"l":92.31,"n":877,"o":92.31,"t":"2026-10-15T19:25:00Z","v":28456,"vw":92.563346},{"c":92.08,"h":92.56,"l":91.85,"n":624,"o":92.56,"t":"2026-10-15T19:30:00Z","v":41046,"vw":92.231363},{"c":92.15,"h":92.16,"l":91.94,"n":412,"o":92.07,"t":"2026-10-15T19:35:00Z","v":25563,"vw":92.068331},{"c":92.28,"h":92.46,"l":92.15,"n":337,"o":92.15,"t":"2026-10-15T19:40:00Z","v":23787,"vw":92.330327},{"c":92.11,"h":92.3663,"l":92.06,"n":297,"o":92.3,"t":"2026-10-15T19:45:00Z","v":16455,"vw":92.24458},{"c":91.98,"h":92.2699,"l":91.84,"n":683,"o":92.07,"t":"2026-10-15T19:50:00Z","v":46564,"vw":92.053121},{"c":92.39,"h":92.81,"l":91.92,"n":1778,"o":91.92,"t":"2026-10-15T19:55:00Z","v":139545,"vw":92.353268},{"c":92.38,"h":92.38,"l":92.38,"n":16,"o":92.38,"t":"2026-10-15T20:00:00Z","v":48468,"vw":92.38},{"c":92.36,"h":92.36,"l":92.36,"n":1,"o":92.36,"t":"2026-10-15T20:25:00Z","v":200,"vw":92.36},{"c":91,"h":91,"l":91,"n":1,"o":91,"t":"2026-10-15T23:40:00Z","v":1400,"vw":91},{"c":91.49,"h":91.49,"l":91.49,"n":14,"o":91.49,"t":"2026-10-16T12:15:00Z","v":488,"vw":91.49},{"c":91.76,"h":91.76,"l":91.76,"n":7,"o":91.76,"t":"2026-10-16T13:25:00Z","v":259,"vw":91.76},{"c":90.47,"h":91.48,"l":90.4,"n":133,"o":91.48,"t":"2026-10-16T13:30:00Z","v":30197,"vw":90.87941},{"c":90.09,"h":90.75,"l":90.09,"n":272,"o":90.47,"t":"2026-10-16T13:35:00Z","v":22561,"vw":90.497284},{"c":90.53,"h":90.54,"l":90.03,"n":203,"o":90.11,"t":"2026-10-16T13:40:00Z","v":21792,"vw":90.351616},{"c":89.41,"h":90.43,"l":89.41,"n":229,"o":90.43,"t":"2026-10-16T13:45:00Z","v":33059,"vw":89.827291},{"c":89.47,"h":89.6105,"l":89.01,"n":273,"o":89.41,"t":"2026-10-16T13:50:00Z","v":20405,"vw":89.322295},{"c":89.37,"h":89.762,"l":89.37,"n":171,"o":89.54,"t":"2026-10-16T13:55:00Z","v":18259,"vw":89.502549},{"c":89.75,"h":89.88,"l":89.1084,"n":217,"o":89.355,"t":"2026-10-16T14:00:00Z","v":10966,"vw":89.513856},{"c":89.5,"h":90.03,"l":89.47,"n":185,"o":89.82,"t":"2026-10-16T14:05:00Z","v":39709,"vw":89.761665},{"c":89.525,"h":89.809,"l":89.36,"n":383,"o":89.51,"t":"2026-10-16T14:10:00Z","v":26807,"vw":89.555739},{"c":88.65,"h":89.61,"l":88.5,"n":502,"o":89.6,"t":"2026-10-16T14:15:00Z","v":83055,"vw":89.247753},{"c":88.68,"h":89.25,"l":88.645,"n":128,"o":88.645,"t":"2026-10-16T14:20:00Z","v":10708,"vw":88.865702},{"c":88.58,"h":88.715,"l":88.5,"n":187,"o":88.63,"t":"2026-10-16T14:25:00Z","v":15361,"vw":88.595981},{"c":88.63,"h":88.63,"l":88.1401,"n":170,"o":88.45,"t":"2026-10-16T14:30:00Z","v":13411,"vw":88.361114},{"c":88.71,"h":88.71,"l":88.59,"n":128,"o":88.64,"t":"2026-10-16T14:35:00Z","v":4932,"vw":88.633982},{"c":89.06,"h":89.11,"l":88.6405,"n":189,"o":88.71,"t":"2026-10-16T14:40:00Z","v":10846,"vw":88.959926},{"c":89.0501,"h":89.2,"l":89,"n":119,"o":89.1,"t":"2026-10-16T14:45:00Z","v":8537,"vw":89.07964},{"c":89.335,"h":89.335,"l":89.04,"n":140,"o":89.05,"t":"2026-10-16T14:50:00Z","v":7978,"vw":89.184008},{"c":89.58,"h":89.73,"l":89.37,"n":142,"o":89.37,"t":"2026-10-16T14:55:00Z","v":12615,"vw":89.567784},{"c":89.31,"h":89.61,"l":89.31,"n":106,"o":89.56,"t":"2026-10-16T15:00:00Z","v":7741,"vw":89.453803},{"c":89.21,"h":89.37,"l":89.21,"n":100,"o":89.25,"t":"2026-10-16T15:05:00Z","v":6783,"vw":89.275833},{"c":89.055,"h":89.3695,"l":89.05,"n":168,"o":89.215,"t":"2026-10-16T15:10:00Z","v":12966,"vw":89.179295},{"c":88.36,"h":89.11,"l":88.31,"n":132,"o":89.055,"t":"2026-10-16T15:15:00Z","v":19668,"vw":88.949644},{"c":88.1475,"h":88.43,"l":88.1475,"n":91,"o":88.34,"t":"2026-10-16T15:20:00Z","v":4937,"vw":88.295106},{"c":88.275,"h":88.37,"l":88.13,"n":58,"o":88.145,"t":"2026-10-16T15:25:00Z","v":2502,"vw":88.203928},{"c":88.94,"h":88.94,"l":88.2,"n":243,"o":88.22,"t":"2026-10-16T15:30:00Z","v":14339,"vw":88.604028},{"c":88.61,"h":88.85,"l":88.58,"n":95,"o":88.85,"t":"2026-10-16T15:35:00Z","v":6440,"vw":88.734923},{"c":88.785,"h":88.88,"l":88.58,"n":82,"o":88.58,"t":"2026-10-16T15:40:00Z","v":3237,"vw":88.754056},{"c":88.84,"h":88.84,"l":88.73,"n":41,"o":88.74,"t":"2026-10-16T15:45:00Z","v":2790,"vw":88.777157},{"c":88.53,"h":88.72,"l":88.52,"n":45,"o":88.72,"t":"2026-10-16T15:50:00Z","v":3212,"vw":88.612061},{"c":88.48,"h":88.64,"l":88.48,"n":62,"o":88.58,"t":"2026-10-16T15:55:00Z","v":2286,"vw":88.554465},{"c":88.62,"h":88.625,"l":88.48,"n":64,"o":88.53,"t":"2026-10-16T16:00:00Z","v":3515,"vw":88.576948},{"c":88.46,"h":88.62,"l":88.43,"n":197,"o":88.61,"t":"2026-10-16T16:05:00Z","v":14996,"vw":88.532307},{"c":88.55,"h":88.57,"l":88.45,"n":128,"o":88.52,"t":"2026-10-16T16:10:00Z","v":11101,"vw":88.500463},{"c":88.6,"h":88.6,"l":88.455,"n":171,"o":88.56,"t":"2026-10-16T16:15:00Z","v":11388,"vw":88.510364},{"c":88.7,"h":88.7,"l":88.605,"n":74,"o":88.605,"t":"2026-10-16T16:20:00Z","v":1872,"vw":88.641835},{"c":88.6,"h":88.8063,"l":88.53,"n":155,"o":88.62,"t":"2026-10-16T16:25:00Z","v":10549,"vw":88.685693},{"c":88.37,"h":88.6245,"l":88.37,"n":75,"o":88.6245,"t":"2026-10-16T16:30:00Z","v":3713,"vw":88.505821},{"c":88.41,"h":88.43,"l":88.34,"n":80,"o":88.43,"t":"2026-10-16T16:35:00Z","v":4283,"vw":88.37077},{"c":88.345,"h":88.43,"l":88.3,"n":100,"o":88.39,"t":"2026-10-16T16:40:00Z","v":5083,"vw":88.354238},{"c":88.53,"h":88.53,"l":88.35,"n":78,"o":88.365,"t":"2026-10-16T16:45:00Z","v":3533,"vw":88.423571},{"c":88.06,"h":88.565,"l":88.06,"n":79,"o":88.565,"t":"2026-10-16T16:50:00Z","v":5413,"vw":88.330114},{"c":88.2,"h":88.2,"l":88.12,"n":90,"o":88.185,"t":"2026-10-16T16:55:00Z","v":4520,"vw":88.166137},{"c":87.92,"h":88.2,"l":87.78,"n":126,"o":88.2,"t":"2026-10-16T17:00:00Z","v":9907,"vw":87.97094},{"c":87.7348,"h":87.925,"l":87.7,"n":128,"o":87.8724,"t":"2026-10-16T17:05:00Z","v":9437,"vw":87.790689},{"c":87.76,"h":87.86,"l":87.74,"n":93,"o":87.795,"t":"2026-10-16T17:10:00Z","v":6127,"vw":87.790575},{"c":87.28,"h":87.7685,"l":87.0504,"n":89,"o":87.74,"t":"2026-10-16T17:15:00Z","v":7834,"vw":87.4651},{"c":87.57,"h":87.62,"l":87.33,"n":176,"o":87.35,"t":"2026-10-16T17:20:00Z","v":12775,"vw":87.429898},{"c":87.705,"h":87.705,"l":87.51,"n":100,"o":87.58,"t":"2026-10-16T17:25:00Z","v":5654,"vw":87.610345},{"c":87.865,"h":87.99,"l":87.6,"n":203,"o":87.75,"t":"2026-10-16T17:30:00Z","v":21610,"vw":87.792704},{"c":88.05,"h":88.06,"l":87.86,"n":113,"o":87.865,"t":"2026-10-16T17:35:00Z","v":6925,"vw":87.957548},{"c":88.4,"h":88.49,"l":87.965,"n":237,"o":87.97,"t":"2026-10-16T17:40:00Z","v":15000,"vw":88.242814},{"c":88.16,"h":88.4193,"l":88.16,"n":29,"o":88.265,"t":"2026-10-16T17:45:00Z","v":2551,"vw":88.284947},{"c":88.02,"h":88.14,"l":87.92,"n":104,"o":88.13,"t":"2026-10-16T17:50:00Z","v":7117,"vw":88.060372},{"c":87.76,"h":88.02,"l":87.72,"n":136,"o":88.02,"t":"2026-10-16T17:55:00Z","v":9147,"vw":87.886304},{"c":87.51,"h":87.75,"l":87.5,"n":107,"o":87.75,"t":"2026-10-16T18:00:00Z","v":7442,"vw":87.598807},{"c":87.405,"h":87.54,"l":87.26,"n":172,"o":87.47,"t":"2026-10-16T18:05:00Z","v":16051,"vw":87.424249},{"c":87.59,"h":87.59,"l":87.33,"n":163,"o":87.4,"t":"2026-10-16T18:10:00Z","v":11602,"vw":87.47142},{"c":87.44,"h":87.61,"l":87.44,"n":132,"o":87.605,"t":"2026-10-16T18:15:00Z","v":9330,"vw":87.543252},{"c":87.43,"h":87.44,"l":87.16,"n":191,"o":87.34,"t":"2026-10-16T18:20:00Z","v":18122,"vw":87.257706},{"c":87.265,"h":87.52,"l":87.24,"n":75,"o":87.52,"t":"2026-10-16T18:25:00Z","v":5543,"vw":87.341184},{"c":87.48,"h":87.49,"l":87.12,"n":234,"o":87.2999,"t":"2026-10-16T18:30:00Z","v":25580,"vw":87.255353},{"c":87.335,"h":87.49,"l":87.125,"n":96,"o":87.48,"t":"2026-10-16T18:35:00Z","v":7503,"vw":87.311838},{"c":87.235,"h":87.41,"l":87.19,"n":95,"o":87.19,"t":"2026-10-16T18:40:00Z","v":9134,"vw":87.269763},{"c":87.25,"h":87.37,"l":87.16,"n":97,"o":87.235,"t":"2026-10-16T18:45:00Z","v":5576,"vw":87.267346},{"c":87.25,"h":87.26,"l":87,"n":107,"o":87.16,"t":"2026-10-16T18:50:00Z","v":7160,"vw":87.108696},{"c":87,"h":87.32,"l":87,"n":150,"o":87.26,"t":"2026-10-16T18:55:00Z","v":6626,"vw":87.206084},{"c":87.04,"h":87.16,"l":87,"n":96,"o":87.085,"t":"2026-10-16T19:00:00Z","v":7282,"vw":87.07712},{"c":87.155,"h":87.21,"l":87.02,"n":116,"o":87.0201,"t":"2026-10-16T19:05:00Z","v":6888,"vw":87.125476},{"c":87.615,"h":87.615,"l":87.2,"n":207,"o":87.21,"t":"2026-10-16T19:10:00Z","v":16102,"vw":87.322484},{"c":87.52,"h":87.625,"l":87.04,"n":502,"o":87.625,"t":"2026-10-16T19:15:00Z","v":41342,"vw":87.296456},{"c":87.96,"h":87.96,"l":87.445,"n":214,"o":87.5,"t":"2026-10-16T19:20:00Z","v":18991,"vw":87.672653},{"c":88.425,"h":88.43,"l":87.98,"n":264,"o":88.04,"t":"2026-10-16T19:25:00Z","v":26007,"vw":88.141268},{"c":88.31,"h":88.5,"l":88.26,"n":496,"o":88.375,"t":"2026-10-16T19:30:00Z","v":36716,"vw":88.390715},{"c":88.33,"h":88.42,"l":88.285,"n":178,"o":88.285,"t":"2026-10-16T19:35:00Z","v":13423,"vw":88.357544},{"c":87.1804,"h":88.43,"l":87.06,"n":488,"o":88.33,"t":"2026-10-16T19:40:00Z","v":40422,"vw":87.834084},{"c":87,"h":87.4,"l":86.86,"n":458,"o":87.19,"t":"2026-10-16T19:45:00Z","v":36910,"vw":87.101902},{"c":87.68,"h":87.695,"l":86.85,"n":454,"o":87.04,"t":"2026-10-16T19:50:00Z","v":26906,"vw":87.089395},{"c":88.08,"h":88.325,"l":87.76,"n":1794,"o":88,"t":"2026-10-16T19:55:00Z","v":134019,"vw":88.071178},{"c":87.47,"h":88.13,"l":87.47,"n":14,"o":88.13,"t":"2026-10-16T20:00:00Z","v":81589,"vw":88.129185},{"c":87.72,"h":87.72,"l":87.2622,"n":6,"o":87.2622,"t":"2026-10-16T21:20:00Z","v":367,"vw":87.421712},{"c":88.13,"h":88.13,"l":88.13,"n":1,"o":88.13,"t":"2026-10-16T22:35:00Z","v":500,"vw":88.13},{"c":88.12,"h":88.12,"l":88.12,"n":1,"o":88.12,"t":"2026-10-16T23:35:00Z","v":100,"vw":88.12},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-16T23:55:00Z","v":100,"vw":87},{"c":87.21,"h":88.14,"l":87.21,"n":31,"o":87.66,"t":"2026-10-19T08:00:00Z","v":1662,"vw":87.434385},{"c":87.1001,"h":87.1001,"l":87.1001,"n":1,"o":87.1001,"t":"2026-10-19T09:35:00Z","v":3700,"vw":87.1001},{"c":86.968,"h":87.22,"l":86.968,"n":4,"o":87.22,"t":"2026-10-19T09:50:00Z","v":950,"vw":86.997647},{"c":87,"h":87,"l":86.95,"n":3,"o":86.95,"t":"2026-10-19T09:55:00Z","v":851,"vw":86.994118},{"c":86.47,"h":86.84,"l":86.2,"n":21,"o":86.84,"t":"2026-10-19T10:00:00Z","v":716,"vw":86.568},{"c":86.33,"h":86.33,"l":86.28,"n":2,"o":86.28,"t":"2026-10-19T10:05:00Z","v":200,"vw":86.305},{"c":85.54,"h":86,"l":85.54,"n":10,"o":86,"t":"2026-10-19T10:10:00Z","v":1315,"vw":85.865458},{"c":85.2,"h":85.2,"l":85.08,"n":4,"o":85.08,"t":"2026-10-19T10:15:00Z","v":742,"vw":85.163333},{"c":84.98,"h":85.07,"l":84.98,"n":39,"o":85.05,"t":"2026-10-19T10:20:00Z","v":1648,"vw":85.026903},{"c":84.13,"h":84.55,"l":84.13,"n":29,"o":84.24,"t":"2026-10-19T10:25:00Z","v":1996,"vw":84.304902},{"c":83.83,"h":84.78,"l":83.82,"n":146,"o":84.55,"t":"2026-10-19T10:30:00Z","v":7718,"vw":84.363613},{"c":83.06,"h":83.56,"l":82.5,"n":206,"o":83.52,"t":"2026-10-19T10:35:00Z","v":7806,"vw":82.915423},{"c":81,"h":82.5,"l":79.5,"n":198,"o":82.48,"t":"2026-10-19T10:40:00Z","v":15949,"vw":80.930051},{"c":81.2,"h":82.04,"l":81.01,"n":143,"o":81.19,"t":"2026-10-19T10:45:00Z","v":12091,"vw":81.687769},{"c":81.8,"h":82.15,"l":81.67,"n":24,"o":81.88,"t":"2026-10-19T10:50:00Z","v":2857,"vw":81.844004},{"c":82.92,"h":82.92,"l":81.6,"n":37,"o":81.6,"t":"2026-10-19T10:55:00Z","v":1607,"vw":82.209069},{"c":82.87,"h":82.87,"l":82.3367,"n":41,"o":82.7302,"t":"2026-10-19T11:00:00Z","v":3940,"vw":82.671239},{"c":83.5,"h":83.5,"l":82.7,"n":74,"o":82.89,"t":"2026-10-19T11:05:00Z","v":3483,"vw":83.18737},{"c":83.485,"h":83.5,"l":83.485,"n":5,"o":83.5,"t":"2026-10-19T11:10:00Z","v":1238,"vw":83.49875},{"c":84.17,"h":84.17,"l":83.8,"n":22,"o":83.84,"t":"2026-10-19T11:15:00Z","v":3639,"vw":83.921887},{"c":84.36,"h":84.36,"l":84.35,"n":4,"o":84.35,"t":"2026-10-19T11:20:00Z","v":750,"vw":84.358649},{"c":84.56,"h":84.74,"l":84.5,"n":20,"o":84.5,"t":"2026-10-19T11:25:00Z","v":2086,"vw":84.634975},{"c":85.28,"h":85.28,"l":84.9083,"n":10,"o":84.9083,"t":"2026-10-19T11:30:00Z","v":749,"vw":85.086526},{"c":85.3666,"h":85.39,"l":85.34,"n":11,"o":85.34,"t":"2026-10-19T11:35:00Z","v":645,"vw":85.36596},{"c":85.5,"h":85.54,"l":85.5,"n":6,"o":85.5,"t":"2026-10-19T11:40:00Z","v":1500,"vw":85.5081},{"c":85.56,"h":86,"l":85.56,"n":18,"o":85.67,"t":"2026-10-19T11:45:00Z","v":2768,"vw":85.87943},{"c":85.7467,"h":85.8,"l":85.5905,"n":10,"o":85.5905,"t":"2026-10-19T11:50:00Z","v":1830,"vw":85.719487},{"c":85.43,"h":85.73,"l":85.32,"n":15,"o":85.73,"t":"2026-10-19T11:55:00Z","v":1374,"vw":85.539376},{"c":84.29,"h":85.43,"l":84.25,"n":151,"o":85.43,"t":"2026-10-19T12:00:00Z","v":6453,"vw":85.054566},{"c":84.27,"h":84.27,"l":83.96,"n":16,"o":84.27,"t":"2026-10-19T12:05:00Z","v":1718,"vw":84.239625},{"c":83.76,"h":83.79,"l":83.76,"n":34,"o":83.79,"t":"2026-10-19T12:10:00Z","v":453,"vw":83.77496},{"c":83.934,"h":84,"l":83.69,"n":73,"o":83.866,"t":"2026-10-19T12:15:00Z","v":4149,"vw":83.900662},{"c":84.8,"h":84.81,"l":83.75,"n":222,"o":83.9,"t":"2026-10-19T12:20:00Z","v":11039,"vw":84.020386},{"c":85.45,"h":85.58,"l":85.01,"n":62,"o":85.21,"t":"2026-10-19T12:25:00Z","v":2327,"vw":85.407583},{"c":85,"h":85.38,"l":85,"n":11,"o":85.38,"t":"2026-10-19T12:30:00Z","v":610,"vw":85.22},{"c":85.688,"h":85.75,"l":85.1837,"n":49,"o":85.1837,"t":"2026-10-19T12:35:00Z","v":4041,"vw":85.50821},{"c":85.36,"h":85.62,"l":85,"n":50,"o":85.6,"t":"2026-10-19T12:40:00Z","v":2674,"vw":85.172361},{"c":85.8104,"h":85.91,"l":85.76,"n":42,"o":85.76,"t":"2026-10-19T12:45:00Z","v":3784,"vw":85.807913},{"c":86.1,"h":86.31,"l":86.1,"n":622,"o":86.3,"t":"2026-10-19T12:50:00Z","v":4620,"vw":86.22647},{"c":85.9,"h":85.9,"l":85.9,"n":685,"o":85.9,"t":"2026-10-19T12:55:00Z","v":10288,"vw":85.9},{"c":86.43,"h":86.43,"l":85.9,"n":372,"o":85.9,"t":"2026-10-19T13:00:00Z","v":5326,"vw":85.96625},{"c":87,"h":87,"l":86.53,"n":64,"o":86.56,"t":"2026-10-19T13:05:00Z","v":2013,"vw":86.729311},{"c":87,"h":87,"l":86.9,"n":8,"o":86.9,"t":"2026-10-19T13:10:00Z","v":525,"vw":86.942857},{"c":87.031,"h":87.22,"l":87,"n":44,"o":87.22,"t":"2026-10-19T13:15:00Z","v":2199,"vw":87.069545},{"c":87.51,"h":87.51,"l":87.11,"n":33,"o":87.2,"t":"2026-10-19T13:20:00Z","v":2037,"vw":87.388135},{"c":87.97,"h":88,"l":87.6,"n":44,"o":87.66,"t":"2026-10-19T13:25:00Z","v":2579,"vw":87.85881},{"c":89.31,"h":89.67,"l":87.55,"n":333,"o":88,"t":"2026-10-19T13:30:00Z","v":44921,"vw":88.9734},{"c":88.34,"h":89.71,"l":88.34,"n":365,"o":89.3,"t":"2026-10-19T13:35:00Z","v":35778,"vw":89.174022},{"c":86.97,"h":89,"l":86.86,"n":333,"o":88.73,"t":"2026-10-19T13:40:00Z","v":45492,"vw":87.476405},{"c":85.8197,"h":86.915,"l":85.49,"n":616,"o":86.915,"t":"2026-10-19T13:45:00Z","v":85165,"vw":86.192975},{"c":86.01,"h":86.47,"l":85.5335,"n":331,"o":85.67,"t":"2026-10-19T13:50:00Z","v":31487,"vw":86.0158},{"c":85.7,"h":86.24,"l":85.35,"n":175,"o":86.06,"t":"2026-10-19T13:55:00Z","v":20252,"vw":85.834743},{"c":87.84,"h":88.15,"l":85.5016,"n":948,"o":85.5016,"t":"2026-10-19T14:00:00Z","v":85576,"vw":87.158288},{"c":87.82,"h":88.43,"l":87.57,"n":277,"o":87.79,"t":"2026-10-19T14:05:00Z","v":22419,"vw":87.954276},{"c":87.88,"h":88.34,"l":87.545,"n":217,"o":87.92,"t":"2026-10-19T14:10:00Z","v":20186,"vw":87.855932},{"c":87.63,"h":88.3,"l":87.63,"n":174,"o":87.86,"t":"2026-10-19T14:15:00Z","v":10140,"vw":88.037897},{"c":87.79,"h":87.9995,"l":87.6,"n":161,"o":87.79,"t":"2026-10-19T14:20:00Z","v":10449,"vw":87.798924},{"c":87.39,"h":88.0095,"l":87.3,"n":228,"o":87.79,"t":"2026-10-19T14:25:00Z","v":18223,"vw":87.729503},{"c":87.215,"h":87.285,"l":86.57,"n":208,"o":87.285,"t":"2026-10-19T14:30:00Z","v":16338,"vw":86.977358},{"c":87.625,"h":87.76,"l":87.1,"n":252,"o":87.12,"t":"2026-10-19T14:35:00Z","v":18025,"vw":87.508653},{"c":87.35,"h":87.73,"l":87.03,"n":317,"o":87.53,"t":"2026-10-19T14:40:00Z","v":22989,"vw":87.375964},{"c":87.315,"h":87.76,"l":87.215,"n":175,"o":87.215,"t":"2026-10-19T14:45:00Z","v":10164,"vw":87.471985},{"c":87.43,"h":87.96,"l":87.27,"n":246,"o":87.27,"t":"2026-10-19T14:50:00Z","v":15327,"vw":87.670348},{"c":87.43,"h":87.62,"l":87.38,"n":256,"o":87.515,"t":"2026-10-19T14:55:00Z","v":19876,"vw":87.493862},{"c":87.19,"h":87.44,"l":87.085,"n":154,"o":87.44,"t":"2026-10-19T15:00:00Z","v":7334,"vw":87.193503},{"c":88.19,"h":88.1995,"l":87.318,"n":214,"o":87.32,"t":"2026-10-19T15:05:00Z","v":16695,"vw":87.802224},{"c":88.08,"h":88.22,"l":87.88,"n":271,"o":88.06,"t":"2026-10-19T15:10:00Z","v":27357,"vw":88.049034},{"c":87.735,"h":88.17,"l":87.715,"n":310,"o":88.17,"t":"2026-10-19T15:15:00Z","v":43119,"vw":87.83828},{"c":87.685,"h":87.955,"l":87.68,"n":172,"o":87.8795,"t":"2026-10-19T15:20:00Z","v":16884,"vw":87.808678},{"c":87.435,"h":87.51,"l":87.43,"n":154,"o":87.51,"t":"2026-10-19T15:25:00Z","v":4059,"vw":87.481756},{"c":87.5,"h":87.5,"l":87.25,"n":254,"o":87.4,"t":"2026-10-19T15:30:00Z","v":19221,"vw":87.413058},{"c":87.89,"h":87.92,"l":87.335,"n":297,"o":87.465,"t":"2026-10-19T15:35:00Z","v":38337,"vw":87.546819},{"c":87.53,"h":87.97,"l":87.53,"n":59,"o":87.88,"t":"2026-10-19T15:40:00Z","v":4000,"vw":87.723713},{"c":87.405,"h":87.65,"l":87.18,"n":70,"o":87.565,"t":"2026-10-19T15:45:00Z","v":2746,"vw":87.455657},{"c":87.38,"h":87.58,"l":87.15,"n":224,"o":87.32,"t":"2026-10-19T15:50:00Z","v":20527,"vw":87.419719},{"c":87.12,"h":87.55,"l":87.12,"n":119,"o":87.39,"t":"2026-10-19T15:55:00Z","v":9132,"vw":87.383154},{"c":87.025,"h":87.26,"l":86.875,"n":124,"o":87.245,"t":"2026-10-19T16:00:00Z","v":12390,"vw":87.055074},{"c":87,"h":87.15,"l":86.975,"n":126,"o":87.04,"t":"2026-10-19T16:05:00Z","v":12963,"vw":87.047168},{"c":87.72,"h":87.72,"l":87.225,"n":129,"o":87.225,"t":"2026-10-19T16:10:00Z","v":12055,"vw":87.371662},{"c":87.43,"h":87.9999,"l":87.43,"n":185,"o":87.68,"t":"2026-10-19T16:15:00Z","v":14226,"vw":87.597086},{"c":87.41,"h":87.54,"l":87.39,"n":33,"o":87.54,"t":"2026-10-19T16:20:00Z","v":1075,"vw":87.428},{"c":87.68,"h":87.68,"l":87.26,"n":123,"o":87.26,"t":"2026-10-19T16:25:00Z","v":7095,"vw":87.483865},{"c":87.61,"h":87.685,"l":87.48,"n":239,"o":87.68,"t":"2026-10-19T16:30:00Z","v":7656,"vw":87.571505},{"c":87.93,"h":87.95,"l":87.4,"n":351,"o":87.545,"t":"2026-10-19T16:35:00Z","v":10542,"vw":87.630184},{"c":87.6,"h":87.99,"l":87.6,"n":273,"o":87.88,"t":"2026-10-19T16:40:00Z","v":8093,"vw":87.723047},{"c":87.35,"h":87.585,"l":87.32,"n":83,"o":87.465,"t":"2026-10-19T16:45:00Z","v":6465,"vw":87.424362},{"c":87.58,"h":87.87,"l":87.41,"n":170,"o":87.44,"t":"2026-10-19T16:50:00Z","v":8079,"vw":87.646817},{"c":87.98,"h":88,"l":87.43,"n":436,"o":87.43,"t":"2026-10-19T16:55:00Z","v":19386,"vw":87.796537},{"c":88.62,"h":88.69,"l":87.99,"n":518,"o":87.99,"t":"2026-10-19T17:00:00Z","v":16406,"vw":88.365425},{"c":88.41,"h":88.62,"l":88.4,"n":71,"o":88.62,"t":"2026-10-19T17:05:00Z","v":5296,"vw":88.491259},{"c":88.57,"h":88.665,"l":88.33,"n":304,"o":88.33,"t":"2026-10-19T17:10:00Z","v":5639,"vw":88.514107},{"c":88.93,"h":88.99,"l":88.69,"n":225,"o":88.755,"t":"2026-10-19T17:15:00Z","v":5526,"vw":88.791129},{"c":88.78,"h":88.98,"l":88.565,"n":97,"o":88.98,"t":"2026-10-19T17:20:00Z","v":5529,"vw":88.740738},{"c":88.7534,"h":88.9,"l":88.51,"n":289,"o":88.51,"t":"2026-10-19T17:25:00Z","v":9914,"vw":88.77047},{"c":88.74,"h":88.895,"l":88.675,"n":155,"o":88.895,"t":"2026-10-19T17:30:00Z","v":104324,"vw":88.716209},{"c":87.94,"h":88.615,"l":87.895,"n":324,"o":88.615,"t":"2026-10-19T17:35:00Z","v":9106,"vw":88.167499},{"c":88.02,"h":88.11,"l":87.89,"n":170,"o":87.895,"t":"2026-10-19T17:40:00Z","v":4301,"vw":87.985206},{"c":87.97,"h":88.08,"l":87.86,"n":75,"o":88.06,"t":"2026-10-19T17:45:00Z","v":2467,"vw":88.023529},{"c":88.245,"h":88.34,"l":87.97,"n":120,"o":88.04,"t":"2026-10-19T17:50:00Z","v":4896,"vw":88.124078},{"c":88.38,"h":88.52,"l":88.3189,"n":159,"o":88.35,"t":"2026-10-19T17:55:00Z","v":2272,"vw":88.408307},{"c":88.17,"h":88.5232,"l":88.15,"n":103,"o":88.39,"t":"2026-10-19T18:00:00Z","v":3814,"vw":88.339157},{"c":88.02,"h":88.17,"l":88.02,"n":64,"o":88.17,"t":"2026-10-19T18:05:00Z","v":3587,"vw":88.051333},{"c":88.0425,"h":88.17,"l":87.92,"n":169,"o":88.015,"t":"2026-10-19T18:10:00Z","v":12133,"vw":88.059551},{"c":88.04,"h":88.2493,"l":88,"n":147,"o":88.125,"t":"2026-10-19T18:15:00Z","v":9927,"vw":88.070466},{"c":87.93,"h":88.06,"l":87.91,"n":90,"o":87.92,"t":"2026-10-19T18:20:00Z","v":5078,"vw":88.015823},{"c":87.91,"h":87.91,"l":87.725,"n":135,"o":87.83,"t":"2026-10-19T18:25:00Z","v":4347,"vw":87.816377},{"c":87.9,"h":88.02,"l":87.9,"n":107,"o":87.945,"t":"2026-10-19T18:30:00Z","v":3341,"vw":87.972203},{"c":87.84,"h":87.85,"l":87.74,"n":70,"o":87.85,"t":"2026-10-19T18:35:00Z","v":2139,"vw":87.806458},{"c":87.88,"h":87.94,"l":87.71,"n":147,"o":87.755,"t":"2026-10-19T18:40:00Z","v":7648,"vw":87.845036},{"c":88.13,"h":88.13,"l":87.98,"n":81,"o":87.98,"t":"2026-10-19T18:45:00Z","v":3976,"vw":88.094539},{"c":88.01,"h":88.145,"l":88.01,"n":76,"o":88.13,"t":"2026-10-19T18:50:00Z","v":3214,"vw":88.119219},{"c":87.98,"h":88.02,"l":87.83,"n":37,"o":88.01,"t":"2026-10-19T18:55:00Z","v":3276,"vw":87.994259},{"c":87.9,"h":87.98,"l":87.81,"n":59,"o":87.8101,"t":"2026-10-19T19:00:00Z","v":2623,"vw":87.945084},{"c":87.87,"h":88.01,"l":87.7,"n":210,"o":87.84,"t":"2026-10-19T19:05:00Z","v":9419,"vw":87.799593},{"c":87.94,"h":88.03,"l":87.71,"n":168,"o":87.755,"t":"2026-10-19T19:10:00Z","v":7229,"vw":87.88808},{"c":87.9075,"h":88.4558,"l":87.8345,"n":344,"o":88,"t":"2026-10-19T19:15:00Z","v":13873,"vw":88.179246},{"c":87.7,"h":87.95,"l":87.7,"n":130,"o":87.9,"t":"2026-10-19T19:20:00Z","v":4036,"vw":87.880032},{"c":87.935,"h":87.95,"l":87.775,"n":202,"o":87.775,"t":"2026-10-19T19:25:00Z","v":10420,"vw":87.861879},{"c":87.96,"h":88.13,"l":87.844,"n":277,"o":88,"t":"2026-10-19T19:30:00Z","v":18705,"vw":88.004128},{"c":88.04,"h":88.18,"l":87.964,"n":341,"o":88,"t":"2026-10-19T19:35:00Z","v":22886,"vw":88.080761},{"c":87.97,"h":88.1,"l":87.9,"n":345,"o":87.99,"t":"2026-10-19T19:40:00Z","v":23866,"vw":87.997083},{"c":87.91,"h":88.05,"l":87.78,"n":341,"o":87.95,"t":"2026-10-19T19:45:00Z","v":23919,"vw":87.911179},{"c":87.47,"h":87.9,"l":87.47,"n":705,"o":87.9,"t":"2026-10-19T19:50:00Z","v":46314,"vw":87.67317},{"c":87.53,"h":87.6,"l":87.33,"n":1244,"o":87.4369,"t":"2026-10-19T19:55:00Z","v":77120,"vw":87.456121},{"c":87.49,"h":87.57,"l":87.49,"n":13,"o":87.57,"t":"2026-10-19T20:00:00Z","v":48836,"vw":87.49018},{"c":87.97,"h":87.97,"l":87.97,"n":12,"o":87.97,"t":"2026-10-19T21:30:00Z","v":488,"vw":87.97},{"c":88.33,"h":88.33,"l":88,"n":30,"o":88.07,"t":"2026-10-19T21:40:00Z","v":2504,"vw":88.038442},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-19T23:25:00Z","v":100,"vw":88.5},{"c":88.51,"h":88.51,"l":88.51,"n":12,"o":88.51,"t":"2026-10-20T08:00:00Z","v":208,"vw":88.51},{"c":88.55,"h":88.6,"l":88.55,"n":8,"o":88.6,"t":"2026-10-20T09:10:00Z","v":492,"vw":88.575},{"c":89.01,"h":89.2,"l":89.01,"n":9,"o":89.2,"t":"2026-10-20T09:20:00Z","v":590,"vw":89.08399},{"c":88.84,"h":88.88,"l":88.84,"n":38,"o":88.88,"t":"2026-10-20T10:35:00Z","v":1358,"vw":88.85},{"c":88.51,"h":88.51,"l":88.51,"n":3,"o":88.51,"t":"2026-10-20T10:40:00Z","v":118,"vw":88.51},{"c":88.53,"h":88.53,"l":88.48,"n":6,"o":88.48,"t":"2026-10-20T11:00:00Z","v":400,"vw":88.505},{"c":88.2095,"h":88.2095,"l":88.19,"n":4,"o":88.19,"t":"2026-10-20T11:15:00Z","v":398,"vw":88.19975},{"c":88.54,"h":88.55,"l":88.54,"n":3,"o":88.55,"t":"2026-10-20T11:55:00Z","v":282,"vw":88.544695},{"c":89.16,"h":89.16,"l":89.16,"n":2,"o":89.16,"t":"2026-10-20T12:00:00Z","v":750,"vw":89.16},{"c":88.94,"h":88.94,"l":88.94,"n":2,"o":88.94,"t":"2026-10-20T12:10:00Z","v":101,"vw":88.94},{"c":89.09,"h":89.09,"l":89.09,"n":1,"o":89.09,"t":"2026-10-20T12:15:00Z","v":1000,"vw":89.09},{"c":88.82,"h":88.85,"l":88.8,"n":10,"o":88.85,"t":"2026-10-20T12:20:00Z","v":825,"vw":88.83},{"c":89.29,"h":89.29,"l":88.95,"n":126,"o":89.03,"t":"2026-10-20T12:30:00Z","v":1564,"vw":89.110833},{"c":89.55,"h":89.55,"l":89.23,"n":26,"o":89.23,"t":"2026-10-20T12:35:00Z","v":1064,"vw":89.363106},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-20T13:00:00Z","v":101,"vw":90},{"c":89.88,"h":90.0025,"l":89.88,"n":5,"o":90,"t":"2026-10-20T13:15:00Z","v":1560,"vw":89.99129},{"c":89.325,"h":89.68,"l":89.2101,"n":167,"o":89.605,"t":"2026-10-20T13:30:00Z","v":21756,"vw":89.50224},{"c":89.39,"h":89.5099,"l":88.97,"n":229,"o":89.32,"t":"2026-10-20T13:35:00Z","v":28759,"vw":89.238485},{"c":89.51,"h":89.58,"l":88.74,"n":308,"o":89.38,"t":"2026-10-20T13:40:00Z","v":35645,"vw":89.257515},{"c":89.79,"h":89.8,"l":89.01,"n":556,"o":89.6164,"t":"2026-10-20T13:45:00Z","v":65513,"vw":89.423973},{"c":89.7,"h":90.125,"l":89.635,"n":425,"o":89.775,"t":"2026-10-20T13:50:00Z","v":58645,"vw":89.923882},{"c":88.87,"h":89.7,"l":88.87,"n":254,"o":89.7,"t":"2026-10-20T13:55:00Z","v":27172,"vw":89.273565},{"c":89.34,"h":89.55,"l":88.44,"n":346,"o":88.74,"t":"2026-10-20T14:00:00Z","v":70757,"vw":89.142844},{"c":90.115,"h":90.295,"l":89.11,"n":187,"o":89.405,"t":"2026-10-20T14:05:00Z","v":26982,"vw":89.588625},{"c":90.17,"h":90.44,"l":90.01,"n":160,"o":90.11,"t":"2026-10-20T14:10:00Z","v":11736,"vw":90.239607},{"c":89.95,"h":90.51,"l":89.95,"n":223,"o":90.25,"t":"2026-10-20T14:15:00Z","v":16863,"vw":90.351583},{"c":90.255,"h":90.255,"l":89.77,"n":204,"o":89.77,"t":"2026-10-20T14:20:00Z","v":20449,"vw":90.005912},{"c":90.6,"h":90.69,"l":90.16,"n":276,"o":90.36,"t":"2026-10-20T14:25:00Z","v":23571,"vw":90.422156},{"c":90.995,"h":91.59,"l":90.482,"n":499,"o":90.585,"t":"2026-10-20T14:30:00Z","v":46741,"vw":91.153474},{"c":90.885,"h":91.205,"l":90.81,"n":202,"o":90.99,"t":"2026-10-20T14:35:00Z","v":29465,"vw":90.985786},{"c":91.75,"h":91.82,"l":90.76,"n":245,"o":90.805,"t":"2026-10-20T14:40:00Z","v":38495,"vw":91.31668},{"c":91.8,"h":91.98,"l":91.645,"n":311,"o":91.74,"t":"2026-10-20T14:45:00Z","v":40416,"vw":91.780291},{"c":92.39,"h":92.43,"l":91.735,"n":237,"o":91.8,"t":"2026-10-20T14:50:00Z","v":59527,"vw":91.894829},{"c":92.83,"h":92.9187,"l":92.21,"n":217,"o":92.39,"t":"2026-10-20T14:55:00Z","v":18218,"vw":92.643638},{"c":92.275,"h":92.9,"l":92.0006,"n":275,"o":92.735,"t":"2026-10-20T15:00:00Z","v":18804,"vw":92.402472},{"c":92.345,"h":92.48,"l":92.17,"n":109,"o":92.21,"t":"2026-10-20T15:05:00Z","v":9516,"vw":92.330297},{"c":91.805,"h":92.49,"l":91.805,"n":219,"o":92.24,"t":"2026-10-20T15:10:00Z","v":14650,"vw":92.263365},{"c":92.035,"h":92.14,"l":91.5,"n":224,"o":91.945,"t":"2026-10-20T15:15:00Z","v":20822,"vw":91.856091},{"c":93.2325,"h":93.465,"l":92.1,"n":716,"o":92.1,"t":"2026-10-20T15:20:00Z","v":60791,"vw":92.866518},{"c":93.81,"h":93.92,"l":92.96,"n":587,"o":93.37,"t":"2026-10-20T15:25:00Z","v":77976,"vw":93.451492},{"c":94.09,"h":94.09,"l":93.12,"n":512,"o":93.93,"t":"2026-10-20T15:30:00Z","v":89195,"vw":93.761882},{"c":94.19,"h":94.19,"l":93.57,"n":182,"o":93.86,"t":"2026-10-20T15:35:00Z","v":30936,"vw":93.968642},{"c":93.3514,"h":94.02,"l":93.01,"n":227,"o":93.995,"t":"2026-10-20T15:40:00Z","v":31317,"vw":93.489207},{"c":93.0259,"h":93.23,"l":92.875,"n":313,"o":93.225,"t":"2026-10-20T15:45:00Z","v":35655,"vw":93.013224},{"c":93.17,"h":93.185,"l":92.875,"n":51,"o":92.875,"t":"2026-10-20T15:50:00Z","v":2763,"vw":93.131336},{"c":93.065,"h":93.17,"l":92.95,"n":135,"o":93.04,"t":"2026-10-20T15:55:00Z","v":8934,"vw":93.077333},{"c":92.97,"h":93.21,"l":92.69,"n":184,"o":93.13,"t":"2026-10-20T16:00:00Z","v":14089,"vw":93.006218},{"c":92.74,"h":92.97,"l":92.65,"n":188,"o":92.97,"t":"2026-10-20T16:05:00Z","v":4306,"vw":92.734482},{"c":92.6125,"h":92.94,"l":92.61,"n":107,"o":92.74,"t":"2026-10-20T16:10:00Z","v":8251,"vw":92.650562},{"c":92.695,"h":92.875,"l":92.65,"n":58,"o":92.81,"t":"2026-10-20T16:15:00Z","v":7442,"vw":92.752977},{"c":93.19,"h":93.19,"l":92.58,"n":157,"o":92.695,"t":"2026-10-20T16:20:00Z","v":8254,"vw":92.938151},{"c":93.25,"h":93.25,"l":93.05,"n":147,"o":93.055,"t":"2026-10-20T16:25:00Z","v":7853,"vw":93.131116},{"c":93.305,"h":93.565,"l":93.25,"n":196,"o":93.26,"t":"2026-10-20T16:30:00Z","v":8098,"vw":93.374259},{"c":93.32,"h":93.34,"l":93.19,"n":32,"o":93.28,"t":"2026-10-20T16:35:00Z","v":1126,"vw":93.302379},{"c":92.81,"h":93.295,"l":92.81,"n":148,"o":93.29,"t":"2026-10-20T16:40:00Z","v":4837,"vw":93.140173},{"c":92.6,"h":92.78,"l":92.6,"n":112,"o":92.78,"t":"2026-10-20T16:45:00Z","v":2441,"vw":92.656818},{"c":92.71,"h":92.91,"l":92.56,"n":44,"o":92.57,"t":"2026-10-20T16:50:00Z","v":2385,"vw":92.719612},{"c":92.81,"h":92.81,"l":92.56,"n":72,"o":92.65,"t":"2026-10-20T16:55:00Z","v":3666,"vw":92.651058},{"c":92.6,"h":92.88,"l":92.42,"n":160,"o":92.65,"t":"2026-10-20T17:00:00Z","v":20330,"vw":92.657916},{"c":92.72,"h":92.85,"l":92.61,"n":95,"o":92.76,"t":"2026-10-20T17:05:00Z","v":4879,"vw":92.66481},{"c":92.98,"h":92.98,"l":92.76,"n":83,"o":92.85,"t":"2026-10-20T17:10:00Z","v":4117,"vw":92.8638},{"c":93.25,"h":93.41,"l":92.895,"n":140,"o":92.895,"t":"2026-10-20T17:15:00Z","v":7072,"vw":93.127963},{"c":93.235,"h":93.36,"l":93.235,"n":169,"o":93.25,"t":"2026-10-20T17:20:00Z","v":4492,"vw":93.266436},{"c":93.11,"h":93.22,"l":93.11,"n":30,"o":93.22,"t":"2026-10-20T17:25:00Z","v":773,"vw":93.132},{"c":93.055,"h":93.06,"l":92.91,"n":171,"o":93.055,"t":"2026-10-20T17:30:00Z","v":6405,"vw":93.008577},{"c":92.9125,"h":93.055,"l":92.895,"n":81,"o":93.055,"t":"2026-10-20T17:35:00Z","v":3709,"vw":92.965099},{"c":92.885,"h":93.035,"l":92.85,"n":91,"o":92.97,"t":"2026-10-20T17:40:00Z","v":6975,"vw":92.978043},{"c":92.8925,"h":92.95,"l":92.8,"n":72,"o":92.8,"t":"2026-10-20T17:45:00Z","v":1947,"vw":92.885831},{"c":93.125,"h":93.17,"l":92.79,"n":138,"o":92.79,"t":"2026-10-20T17:50:00Z","v":10687,"vw":93.058857},{"c":93.045,"h":93.19,"l":93.02,"n":117,"o":93.125,"t":"2026-10-20T17:55:00Z","v":8755,"vw":93.06926},{"c":92.88,"h":92.97,"l":92.875,"n":99,"o":92.97,"t":"2026-10-20T18:00:00Z","v":3598,"vw":92.893763},{"c":92.645,"h":92.91,"l":92.645,"n":170,"o":92.9,"t":"2026-10-20T18:05:00Z","v":4468,"vw":92.788817},{"c":92.28,"h":92.585,"l":92.12,"n":356,"o":92.585,"t":"2026-10-20T18:10:00Z","v":9555,"vw":92.329111},{"c":92.18,"h":92.4,"l":92.18,"n":108,"o":92.28,"t":"2026-10-20T18:15:00Z","v":2732,"vw":92.283939},{"c":92.2,"h":92.39,"l":92,"n":227,"o":92.3,"t":"2026-10-20T18:20:00Z","v":10507,"vw":92.207202},{"c":92.4042,"h":92.4042,"l":92.08,"n":66,"o":92.165,"t":"2026-10-20T18:25:00Z","v":4088,"vw":92.194754},{"c":92.05,"h":92.48,"l":92.05,"n":241,"o":92.345,"t":"2026-10-20T18:30:00Z","v":8386,"vw":92.324471},{"c":92.06,"h":92.11,"l":91.802,"n":237,"o":92.02,"t":"2026-10-20T18:35:00Z","v":19907,"vw":91.972762},{"c":92.05,"h":92.17,"l":92.05,"n":52,"o":92.13,"t":"2026-10-20T18:40:00Z","v":2327,"vw":92.104427},{"c":92.15,"h":92.22,"l":92.06,"n":57,"o":92.123,"t":"2026-10-20T18:45:00Z","v":2399,"vw":92.169875},{"c":92.445,"h":92.49,"l":92.1,"n":202,"o":92.11,"t":"2026-10-20T18:50:00Z","v":10435,"vw":92.318487},{"c":92.44,"h":92.55,"l":92.3601,"n":112,"o":92.3601,"t":"2026-10-20T18:55:00Z","v":10353,"vw":92.469278},{"c":92.68,"h":92.695,"l":92.44,"n":208,"o":92.44,"t":"2026-10-20T19:00:00Z","v":9562,"vw":92.528086},{"c":93.13,"h":93.25,"l":92.61,"n":651,"o":92.61,"t":"2026-10-20T19:05:00Z","v":33608,"vw":92.96746},{"c":92.73,"h":93.28,"l":92.65,"n":321,"o":93.13,"t":"2026-10-20T19:10:00Z","v":20794,"vw":92.997969},{"c":92.52,"h":92.7,"l":92.51,"n":231,"o":92.69,"t":"2026-10-20T19:15:00Z","v":4580,"vw":92.590263},{"c":92.65,"h":92.85,"l":92.615,"n":161,"o":92.615,"t":"2026-10-20T19:20:00Z","v":7455,"vw":92.738983},{"c":92.82,"h":92.87,"l":92.58,"n":192,"o":92.59,"t":"2026-10-20T19:25:00Z","v":8790,"vw":92.700326},{"c":92.93,"h":93.3099,"l":92.67,"n":678,"o":92.91,"t":"2026-10-20T19:30:00Z","v":62493,"vw":93.025595},{"c":92.68,"h":93.12,"l":92.65,"n":312,"o":92.955,"t":"2026-10-20T19:35:00Z","v":23783,"vw":92.96757},{"c":92.61,"h":92.8,"l":92.57,"n":299,"o":92.68,"t":"2026-10-20T19:40:00Z","v":9010,"vw":92.686566},{"c":92.7,"h":92.8,"l":92.51,"n":355,"o":92.52,"t":"2026-10-20T19:45:00Z","v":18642,"vw":92.684568},{"c":92.67,"h":92.85,"l":92.43,"n":349,"o":92.7,"t":"2026-10-20T19:50:00Z","v":18533,"vw":92.611828},{"c":92.515,"h":92.67,"l":92.4,"n":1167,"o":92.64,"t":"2026-10-20T19:55:00Z","v":65748,"vw":92.544512},{"c":92.59,"h":92.59,"l":92.59,"n":7,"o":92.59,"t":"2026-10-20T20:00:00Z","v":18755,"vw":92.59},{"c":93.59,"h":93.59,"l":93.38,"n":9,"o":93.38,"t":"2026-10-21T08:00:00Z","v":420,"vw":93.485},{"c":94.45,"h":94.45,"l":94.45,"n":1,"o":94.45,"t":"2026-10-21T10:25:00Z","v":100,"vw":94.45},{"c":94.38,"h":94.38,"l":94.24,"n":9,"o":94.28,"t":"2026-10-21T10:45:00Z","v":910,"vw":94.26875},{"c":94.08,"h":94.08,"l":94.08,"n":9,"o":94.08,"t":"2026-10-21T11:05:00Z","v":545,"vw":94.08},{"c":94.1,"h":94.1131,"l":94.0489,"n":19,"o":94.0489,"t":"2026-10-21T11:10:00Z","v":2112,"vw":94.081894},{"c":93.94,"h":94.149,"l":93.94,"n":2,"o":94.149,"t":"2026-10-21T11:15:00Z","v":400,"vw":94.09675},{"c":93.9,"h":93.9,"l":93.9,"n":1,"o":93.9,"t":"2026-10-21T11:20:00Z","v":100,"vw":93.9},{"c":94.25,"h":94.25,"l":94.2377,"n":2,"o":94.2377,"t":"2026-10-21T11:25:00Z","v":200,"vw":94.24385},{"c":94.15,"h":94.25,"l":94.15,"n":19,"o":94.25,"t":"2026-10-21T12:25:00Z","v":415,"vw":94.197619},{"c":94.05,"h":94.05,"l":94.05,"n":1,"o":94.05,"t":"2026-10-21T12:35:00Z","v":100,"vw":94.05},{"c":94.26,"h":94.27,"l":94.26,"n":2,"o":94.27,"t":"2026-10-21T12:50:00Z","v":300,"vw":94.266667},{"c":93.955,"h":93.955,"l":93.85,"n":5,"o":93.85,"t":"2026-10-21T13:20:00Z","v":581,"vw":93.896379},{"c":93.9,"h":93.91,"l":93.9,"n":3,"o":93.91,"t":"2026-10-21T13:25:00Z","v":301,"vw":93.906667},{"c":94.315,"h":94.745,"l":93.73,"n":446,"o":93.86,"t":"2026-10-21T13:30:00Z","v":38080,"vw":94.215351},{"c":95.47,"h":95.56,"l":94.21,"n":335,"o":94.315,"t":"2026-10-21T13:35:00Z","v":31591,"vw":95.042462},{"c":95.81,"h":96.39,"l":95.4,"n":475,"o":95.43,"t":"2026-10-21T13:40:00Z","v":53446,"vw":95.86598},{"c":95.61,"h":95.93,"l":95.1,"n":493,"o":95.815,"t":"2026-10-21T13:45:00Z","v":44585,"vw":95.619521},{"c":95.25,"h":96.2554,"l":95.1738,"n":391,"o":95.54,"t":"2026-10-21T13:50:00Z","v":34844,"vw":95.806908},{"c":95.1705,"h":95.325,"l":95,"n":211,"o":95.09,"t":"2026-10-21T13:55:00Z","v":20092,"vw":95.091772},{"c":94.48,"h":95.23,"l":94.48,"n":277,"o":95.18,"t":"2026-10-21T14:00:00Z","v":17064,"vw":94.976024},{"c":94.64,"h":94.64,"l":94.22,"n":140,"o":94.415,"t":"2026-10-21T14:05:00Z","v":12401,"vw":94.415523},{"c":94.3,"h":94.81,"l":94.28,"n":184,"o":94.65,"t":"2026-10-21T14:10:00Z","v":15167,"vw":94.549427},{"c":94.505,"h":94.505,"l":93.85,"n":247,"o":94.2,"t":"2026-10-21T14:15:00Z","v":29492,"vw":94.151512},{"c":94.725,"h":95.005,"l":94.68,"n":86,"o":94.68,"t":"2026-10-21T14:20:00Z","v":13202,"vw":94.979386},{"c":94.92,"h":95,"l":94.66,"n":148,"o":94.725,"t":"2026-10-21T14:25:00Z","v":8574,"vw":94.904391},{"c":94.995,"h":95.1,"l":94.91,"n":175,"o":95.02,"t":"2026-10-21T14:30:00Z","v":12566,"vw":95.001998},{"c":95.3433,"h":95.36,"l":94.965,"n":225,"o":95.03,"t":"2026-10-21T14:35:00Z","v":23191,"vw":95.162282},{"c":95.02,"h":95.285,"l":95.02,"n":86,"o":95.23,"t":"2026-10-21T14:40:00Z","v":4194,"vw":95.218816},{"c":94.79,"h":95.07,"l":94.79,"n":138,"o":95.04,"t":"2026-10-21T14:45:00Z","v":7499,"vw":94.995553},{"c":94.9,"h":94.955,"l":94.71,"n":80,"o":94.8,"t":"2026-10-21T14:50:00Z","v":3972,"vw":94.871429},{"c":94.8,"h":94.92,"l":94.8,"n":25,"o":94.84,"t":"2026-10-21T14:55:00Z","v":1038,"vw":94.85},{"c":94.8541,"h":94.8541,"l":94.69,"n":69,"o":94.73,"t":"2026-10-21T15:00:00Z","v":3780,"vw":94.753621},{"c":94.99,"h":95,"l":94.6,"n":118,"o":94.68,"t":"2026-10-21T15:05:00Z","v":7007,"vw":94.840289},{"c":95.07,"h":95.21,"l":94.99,"n":182,"o":94.99,"t":"2026-10-21T15:10:00Z","v":15185,"vw":95.022158},{"c":94.84,"h":95.0651,"l":94.82,"n":143,"o":95.03,"t":"2026-10-21T15:15:00Z","v":8791,"vw":94.975765},{"c":95.04,"h":95.2,"l":94.755,"n":241,"o":94.85,"t":"2026-10-21T15:20:00Z","v":16312,"vw":95.017357},{"c":94.945,"h":95.04,"l":94.83,"n":67,"o":95.03,"t":"2026-10-21T15:25:00Z","v":3272,"vw":94.95792},{"c":94.74,"h":95.1,"l":94.67,"n":314,"o":94.81,"t":"2026-10-21T15:30:00Z","v":27656,"vw":94.849675},{"c":94.56,"h":94.72,"l":94.5,"n":95,"o":94.63,"t":"2026-10-21T15:35:00Z","v":6474,"vw":94.599529},{"c":94.41,"h":94.47,"l":94.325,"n":51,"o":94.47,"t":"2026-10-21T15:40:00Z","v":2690,"vw":94.394334},{"c":94.315,"h":94.335,"l":94.315,"n":21,"o":94.335,"t":"2026-10-21T15:45:00Z","v":629,"vw":94.321667},{"c":94.2765,"h":94.415,"l":94.2,"n":62,"o":94.2,"t":"2026-10-21T15:50:00Z","v":3858,"vw":94.332649},{"c":94.52,"h":94.5221,"l":94.415,"n":37,"o":94.415,"t":"2026-10-21T15:55:00Z","v":3426,"vw":94.502034},{"c":94.19,"h":94.5,"l":94.19,"n":45,"o":94.31,"t":"2026-10-21T16:00:00Z","v":1288,"vw":94.329059},{"c":94.28,"h":94.28,"l":94.28,"n":13,"o":94.28,"t":"2026-10-21T16:05:00Z","v":278,"vw":94.28},{"c":93.925,"h":94.3539,"l":93.8519,"n":224,"o":94.07,"t":"2026-10-21T16:10:00Z","v":15451,"vw":93.984284},{"c":94.015,"h":94.2299,"l":93.925,"n":122,"o":93.925,"t":"2026-10-21T16:15:00Z","v":8023,"vw":94.066204},{"c":93.94,"h":93.96,"l":93.7505,"n":411,"o":93.94,"t":"2026-10-21T16:20:00Z","v":7459,"vw":93.894146},{"c":93.85,"h":94.01,"l":93.84,"n":54,"o":93.99,"t":"2026-10-21T16:25:00Z","v":3683,"vw":93.942672},{"c":94.105,"h":94.145,"l":93.845,"n":51,"o":93.92,"t":"2026-10-21T16:30:00Z","v":2988,"vw":94.010498},{"c":94.11,"h":94.12,"l":93.84,"n":98,"o":93.85,"t":"2026-10-21T16:35:00Z","v":4512,"vw":94.046},{"c":93.76,"h":94.2,"l":93.76,"n":94,"o":94.2,"t":"2026-10-21T16:40:00Z","v":6732,"vw":93.963292},{"c":93.445,"h":93.75,"l":93.36,"n":443,"o":93.75,"t":"2026-10-21T16:45:00Z","v":9609,"vw":93.5157},{"c":93.55,"h":93.635,"l":93.45,"n":81,"o":93.4982,"t":"2026-10-21T16:50:00Z","v":6028,"vw":93.535186},{"c":93.54,"h":93.705,"l":93.54,"n":116,"o":93.545,"t":"2026-10-21T16:55:00Z","v":6889,"vw":93.597097},{"c":93.56,"h":93.62,"l":93.555,"n":27,"o":93.56,"t":"2026-10-21T17:00:00Z","v":1037,"vw":93.57},{"c":93.74,"h":93.74,"l":93.575,"n":39,"o":93.6,"t":"2026-10-21T17:05:00Z","v":1502,"vw":93.65588},{"c":93.65,"h":93.755,"l":93.62,"n":107,"o":93.7199,"t":"2026-10-21T17:10:00Z","v":6761,"vw":93.711931},{"c":93.45,"h":93.64,"l":93.45,"n":162,"o":93.64,"t":"2026-10-21T17:15:00Z","v":1805,"vw":93.53},{"c":93.62,"h":93.665,"l":93.3078,"n":347,"o":93.35,"t":"2026-10-21T17:20:00Z","v":6940,"vw":93.465102},{"c":93.745,"h":93.895,"l":93.61,"n":180,"o":93.7882,"t":"2026-10-21T17:25:00Z","v":8837,"vw":93.727132},{"c":93.78,"h":93.96,"l":93.7275,"n":139,"o":93.735,"t":"2026-10-21T17:30:00Z","v":14103,"vw":93.777233},{"c":93.65,"h":93.79,"l":93.65,"n":202,"o":93.72,"t":"2026-10-21T17:35:00Z","v":13742,"vw":93.715824},{"c":93.8,"h":93.805,"l":93.5001,"n":65,"o":93.58,"t":"2026-10-21T17:40:00Z","v":5503,"vw":93.643361},{"c":93.5,"h":93.665,"l":93.5,"n":47,"o":93.665,"t":"2026-10-21T17:45:00Z","v":1281,"vw":93.548121}],"history":[{"c":10.5,"h":10.695,"l":10.34,"n":1323,"o":10.34,"t":"2024-10-21T04:00:00Z","v":128738,"vw":10.532245},{"c":10.5,"h":10.62,"l":10.4,"n":963,"o":10.44,"t":"2024-10-22T04:00:00Z","v":57293,"vw":10.516367},{"c":10.28,"h":10.44,"l":10.27,"n":213,"o":10.39,"t":"2024-10-23T04:00:00Z","v":15427,"vw":10.340835},{"c":10.45,"h":10.56,"l":10.14,"n":808,"o":10.19,"t":"2024-10-24T04:00:00Z","v":406801,"vw":10.485727},{"c":10.3,"h":10.43,"l":10.27,"n":460,"o":10.31,"t":"2024-10-25T04:00:00Z","v":15154,"vw":10.321284},{"c":10.69,"h":10.85,"l":10.26,"n":792,"o":10.26,"t":"2024-10-28T04:00:00Z","v":27905,"vw":10.666779},{"c":10.6,"h":10.96,"l":10.45,"n":750,"o":10.71,"t":"2024-10-29T04:00:00Z","v":37493,"vw":10.73789},{"c":10.49,"h":10.75,"l":10.44,"n":697,"o":10.49,"t":"2024-10-30T04:00:00Z","v":16682,"vw":10.574797},{"c":10.32,"h":10.5,"l":10.27,"n":445,"o":10.43,"t":"2024-10-31T04:00:00Z","v":10449,"vw":10.367971},{"c":10.27,"h":10.4,"l":10.21,"n":418,"o":10.36,"t":"2024-11-01T04:00:00Z","v":259218,"vw":10.391147},{"c":10.55,"h":11.02,"l":10.25,"n":666,"o":10.41,"t":"2024-11-04T05:00:00Z","v":33187,"vw":10.560329},{"c":10.25,"h":10.46,"l":10.22,"n":347,"o":10.46,"t":"2024-11-05T05:00:00Z","v":11537,"vw":10.291387},{"c":10.4,"h":10.51,"l":10.2,"n":376,"o":10.29,"t":"2024-11-06T05:00:00Z","v":18877,"vw":10.320262},{"c":10.54,"h":10.69,"l":10.36,"n":719,"o":10.48,"t":"2024-11-07T05:00:00Z","v":28399,"vw":10.527196},{"c":10.47,"h":10.55,"l":10.27,"n":384,"o":10.31,"t":"2024-11-08T05:00:00Z","v":14463,"vw":10.409652},{"c":10.55,"h":10.79,"l":10.425,"n":601,"o":10.425,"t":"2024-11-11T05:00:00Z","v":137711,"vw":10.503358},{"c":10.33,"h":10.48,"l":10.2,"n":643,"o":10.2,"t":"2024-11-12T05:00:00Z","v":153300,"vw":10.427853},{"c":10.18,"h":10.46,"l":10.17,"n":917,"o":10.3,"t":"2024-11-13T05:00:00Z","v":55110,"vw":10.275442},{"c":9.96,"h":10.2063,"l":9.7,"n":624,"o":10.12,"t":"2024-11-14T05:00:00Z","v":127703,"vw":10.036608},{"c":9.5,"h":9.79,"l":9.365,"n":877,"o":9.69,"t":"2024-11-15T05:00:00Z","v":91459,"vw":9.517088},{"c":9.12,"h":9.5,"l":8.92,"n":956,"o":9.5,"t":"2024-11-18T05:00:00Z","v":130864,"vw":9.20119},{"c":8.91,"h":9.15,"l":8.76,"n":1651,"o":9.14,"t":"2024-11-19T05:00:00Z","v":198382,"vw":8.928338},{"c":8.86,"h":8.91,"l":8.69,"n":710,"o":8.91,"t":"2024-11-20T05:00:00Z","v":31065,"vw":8.829217},{"c":8.7,"h":8.8,"l":8.5089,"n":749,"o":8.8,"t":"2024-11-21T05:00:00Z","v":75729,"vw":8.682748},{"c":8.78,"h":9.08,"l":8.64,"n":1164,"o":8.69,"t":"2024-11-22T05:00:00Z","v":259559,"vw":8.858596},{"c":8.5,"h":9.06,"l":8.37,"n":1480,"o":9.03,"t":"2024-11-25T05:00:00Z","v":289202,"vw":8.614339},{"c":8.5,"h":8.63,"l":8.23,"n":833,"o":8.27,"t":"2024-11-26T05:00:00Z","v":89121,"vw":8.40575},{"c":8.56,"h":8.785,"l":8.39,"n":945,"o":8.45,"t":"2024-11-27T05:00:00Z","v":71783,"vw":8.631483},{"c":8.53,"h":8.6707,"l":8.24,"n":767,"o":8.29,"t":"2024-11-29T05:00:00Z","v":56118,"vw":8.532209},{"c":8.48,"h":8.63,"l":8.16,"n":1021,"o":8.22,"t":"2024-12-02T05:00:00Z","v":88070,"vw":8.40812},{"c":8.3,"h":8.39,"l":8.06,"n":1296,"o":8.23,"t":"2024-12-03T05:00:00Z","v":78500,"vw":8.238431},{"c":8.89,"h":9.02,"l":8.41,"n":1602,"o":8.45,"t":"2024-12-04T05:00:00Z","v":101698,"vw":8.679104},{"c":8.33,"h":8.73,"l":8.33,"n":1652,"o":8.73,"t":"2024-12-05T05:00:00Z","v":94691,"vw":8.541627},{"c":8.81,"h":8.85,"l":8.27,"n":435,"o":8.37,"t":"2024-12-06T05:00:00Z","v":41578,"vw":8.407478},{"c":8.5,"h":8.55,"l":8.4,"n":539,"o":8.53,"t":"2024-12-09T05:00:00Z","v":29201,"vw":8.508852},{"c":8.58,"h":8.67,"l":8.4201,"n":381,"o":8.62,"t":"2024-12-10T05:00:00Z","v":20762,"vw":8.56452},{"c":7.94,"h":8.62,"l":7.8075,"n":1527,"o":8.62,"t":"2024-12-11T05:00:00Z","v":406013,"vw":8.032996},{"c":7.65,"h":7.955,"l":7.65,"n":788,"o":7.8,"t":"2024-12-12T05:00:00Z","v":57391,"vw":7.815161},{"c":7.11,"h":7.71,"l":7.11,"n":1302,"o":7.71,"t":"2024-12-13T05:00:00Z","v":281343,"vw":7.351285},{"c":7.9,"h":8.175,"l":7.39,"n":1348,"o":7.48,"t":"2024-12-16T05:00:00Z","v":156191,"vw":7.71805},{"c":7.94,"h":8.0875,"l":7.655,"n":1481,"o":7.68,"t":"2024-12-17T05:00:00Z","v":124924,"vw":7.872851},{"c":7.8,"h":8.03,"l":7.49,"n":1308,"o":7.9,"t":"2024-12-18T05:00:00Z","v":78687,"vw":7.814807},{"c":7.76,"h":8,"l":7.6825,"n":1239,"o":7.86,"t":"2024-12-19T05:00:00Z","v":71219,"vw":7.79898},{"c":7.65,"h":7.83,"l":7.39,"n":1602,"o":7.57,"t":"2024-12-20T05:00:00Z","v":258030,"vw":7.607512},{"c":7.35,"h":7.63,"l":7,"n":4450,"o":7.6,"t":"2024-12-23T05:00:00Z","v":449216,"vw":7.287528},{"c":7.6,"h":7.775,"l":7.1,"n":1283,"o":7.36,"t":"2024-12-24T05:00:00Z","v":116312,"vw":7.404718},{"c":7.66,"h":8.11,"l":7.38,"n":3288,"o":7.68,"t":"2024-12-26T05:00:00Z","v":263124,"vw":7.615807},{"c":7.12,"h":7.6,"l":6.65,"n":3512,"o":7.6,"t":"2024-12-27T05:00:00Z","v":338692,"vw":7.186351},{"c":7.05,"h":7.33,"l":6.95,"n":6129,"o":6.98,"t":"2024-12-30T05:00:00Z","v":662067,"vw":7.060007},{"c":7.32,"h":7.49,"l":6.53,"n":5009,"o":6.97,"t":"2024-12-31T05:00:00Z","v":545351,"vw":6.895235},{"c":7.29,"h":7.53,"l":7.025,"n":1213,"o":7.24,"t":"2025-01-02T05:00:00Z","v":106423,"vw":7.306331},{"c":7.45,"h":7.5075,"l":7.15,"n":1841,"o":7.29,"t":"2025-01-03T05:00:00Z","v":106395,"vw":7.356576},{"c":7.27,"h":7.46,"l":7.23,"n":1616,"o":7.39,"t":"2025-01-06T05:00:00Z","v":139148,"vw":7.346093},{"c":6.98,"h":7.43,"l":6.88,"n":1993,"o":7.33,"t":"2025-01-07T05:00:00Z","v":164897,"vw":7.094625},{"c":6.68,"h":7.03,"l":6.63,"n":2600,"o":7.03,"t":"2025-01-08T05:00:00Z","v":143636,"vw":6.839669},{"c":6.38,"h":6.85,"l":6.26,"n":2641,"o":6.8,"t":"2025-01-10T05:00:00Z","v":211089,"vw":6.456376},{"c":6.5,"h":6.625,"l":6.05,"n":1341,"o":6.38,"t":"2025-01-13T05:00:00Z","v":114119,"vw":6.326387},{"c":6.15,"h":6.41,"l":5.54,"n":3876,"o":6.375,"t":"2025-01-14T05:00:00Z","v":303876,"vw":6.153718},{"c":6.29,"h":6.46,"l":6.175,"n":832,"o":6.23,"t":"2025-01-15T05:00:00Z","v":162353,"vw":6.322184},{"c":6.23,"h":6.27,"l":6.06,"n":650,"o":6.19,"t":"2025-01-16T05:00:00Z","v":39729,"vw":6.182065},{"c":6.16,"h":6.23,"l":6.01,"n":789,"o":6.19,"t":"2025-01-17T05:00:00Z","v":56917,"vw":6.129568},{"c":6.37,"h":6.5591,"l":6.245,"n":1036,"o":6.47,"t":"2025-01-21T05:00:00Z","v":83504,"vw":6.361249},{"c":6.23,"h":6.55,"l":6.17,"n":899,"o":6.34,"t":"2025-01-22T05:00:00Z","v":62040,"vw":6.292165},{"c":6.08,"h":6.36,"l":6,"n":1640,"o":6.36,"t":"2025-01-23T05:00:00Z","v":151305,"vw":6.155955},{"c":6.09,"h":6.32,"l":6,"n":1854,"o":6.24,"t":"2025-01-24T05:00:00Z","v":174740,"vw":6.165626},{"c":6.1,"h":6.36,"l":5.99,"n":1574,"o":6.21,"t":"2025-01-27T05:00:00Z","v":111778,"vw":6.23655},{"c":6.08,"h":6.28,"l":6.01,"n":1458,"o":6.28,"t":"2025-01-28T05:00:00Z","v":222900,"vw":6.04134},{"c":5.87,"h":6.18,"l":5.495,"n":3130,"o":6.13,"t":"2025-01-29T05:00:00Z","v":201420,"vw":6.044552},{"c":5.9,"h":6.12,"l":5.755,"n":907,"o":6.12,"t":"2025-01-30T05:00:00Z","v":76787,"vw":5.963767},{"c":5.97,"h":6.18,"l":5.92,"n":1874,"o":6.18,"t":"2025-01-31T05:00:00Z","v":131390,"vw":6.043094},{"c":5.94,"h":5.96,"l":5.7206,"n":748,"o":5.95,"t":"2025-02-03T05:00:00Z","v":98327,"vw":5.888673},{"c":5.89,"h":6.3499,"l":5.55,"n":532,"o":5.94,"t":"2025-02-04T05:00:00Z","v":31349,"vw":5.92065},{"c":5.85,"h":6.0879,"l":5.76,"n":1026,"o":5.84,"t":"2025-02-05T05:00:00Z","v":164659,"vw":5.920824},{"c":6.025,"h":6.33,"l":5.88,"n":2250,"o":5.93,"t":"2025-02-06T05:00:00Z","v":405686,"vw":5.976556},{"c":6.3,"h":6.405,"l":5.875,"n":1109,"o":5.93,"t":"2025-02-07T05:00:00Z","v":573932,"vw":5.98016},{"c":6.63,"h":6.915,"l":6.21,"n":1109,"o":6.29,"t":"2025-02-10T05:00:00Z","v":83315,"vw":6.469558},{"c":6.5975,"h":6.75,"l":6.45,"n":1040,"o":6.59,"t":"2025-02-11T05:00:00Z","v":96992,"vw":6.638833},{"c":6.8,"h":6.855,"l":6.57,"n":1875,"o":6.65,"t":"2025-02-12T05:00:00Z","v":165178,"vw":6.734538},{"c":7.17,"h":7.35,"l":6.68,"n":1418,"o":6.72,"t":"2025-02-13T05:00:00Z","v":82152,"vw":6.993564},{"c":7.4,"h":7.565,"l":7.18,"n":914,"o":7.24,"t":"2025-02-14T05:00:00Z","v":58385,"vw":7.375852},{"c":7.34,"h":7.49,"l":7.02,"n":2738,"o":7.06,"t":"2025-02-18T05:00:00Z","v":218273,"vw":7.262645},{"c":7.49,"h":7.59,"l":7.02,"n":2197,"o":7.16,"t":"2025-02-19T05:00:00Z","v":231697,"vw":7.271262},{"c":7.62,"h":7.86,"l":7.52,"n":793,"o":7.59,"t":"2025-02-20T05:00:00Z","v":79834,"vw":7.693997},{"c":8.08,"h":8.14,"l":7.77,"n":635,"o":7.77,"t":"2025-02-21T05:00:00Z","v":47667,"vw":8.003743},{"c":7.49,"h":7.95,"l":7.425,"n":1543,"o":7.8,"t":"2025-02-24T05:00:00Z","v":135579,"vw":7.654673},{"c":7.5,"h":7.73,"l":7.4,"n":1107,"o":7.53,"t":"2025-02-25T05:00:00Z","v":90690,"vw":7.596713},{"c":7.6,"h":7.7,"l":7.49,"n":1752,"o":7.56,"t":"2025-02-26T05:00:00Z","v":91923,"vw":7.608787},{"c":7.69,"h":7.875,"l":7.49,"n":766,"o":7.64,"t":"2025-02-27T05:00:00Z","v":52773,"vw":7.675395},{"c":7.68,"h":7.72,"l":7.33,"n":1932,"o":7.43,"t":"2025-02-28T05:00:00Z","v":154763,"vw":7.572038},{"c":7.33,"h":7.54,"l":7.2405,"n":2423,"o":7.45,"t":"2025-03-03T05:00:00Z","v":195586,"vw":7.385748},{"c":7.21,"h":7.33,"l":6.95,"n":1802,"o":7.14,"t":"2025-03-04T05:00:00Z","v":161304,"vw":7.115608},{"c":7.85,"h":7.95,"l":7.33,"n":1271,"o":7.36,"t":"2025-03-05T05:00:00Z","v":103766,"vw":7.655046},{"c":8.29,"h":8.47,"l":7.96,"n":1733,"o":8.03,"t":"2025-03-06T05:00:00Z","v":175981,"vw":8.228111},{"c":7.91,"h":8.275,"l":7.9,"n":1381,"o":8.13,"t":"2025-03-07T05:00:00Z","v":243197,"vw":8.059059},{"c":6.43,"h":7.9,"l":6.01,"n":7546,"o":7.87,"t":"2025-03-10T04:00:00Z","v":1242254,"vw":6.752617},{"c":6.34,"h":6.5,"l":6.27,"n":1937,"o":6.4,"t":"2025-03-11T04:00:00Z","v":334537,"vw":6.38015},{"c":6.3,"h":6.485,"l":6.075,"n":1692,"o":6.34,"t":"2025-03-12T04:00:00Z","v":293520,"vw":6.235602},{"c":5.92,"h":6.25,"l":5.6,"n":2996,"o":6.25,"t":"2025-03-13T04:00:00Z","v":1190315,"vw":5.8521},{"c":5.94,"h":6.22,"l":5.81,"n":2205,"o":5.99,"t":"2025-03-14T04:00:00Z","v":477305,"vw":6.083583},{"c":6,"h":6.5,"l":5.91,"n":3676,"o":6.19,"t":"2025-03-17T04:00:00Z","v":622064,"vw":6.132264},{"c":6.8,"h":6.81,"l":5.945,"n":3005,"o":6.54,"t":"2025-03-18T04:00:00Z","v":342144,"vw":6.361255},{"c":6.84,"h":7.21,"l":6.45,"n":1830,"o":6.45,"t":"2025-03-19T04:00:00Z","v":238401,"vw":6.847738},{"c":7.06,"h":7.11,"l":6.615,"n":1891,"o":6.75,"t":"2025-03-20T04:00:00Z","v":176786,"vw":6.858306},{"c":7.38,"h":7.7607,"l":6.94,"n":1608,"o":6.94,"t":"2025-03-21T04:00:00Z","v":175891,"vw":7.262085},{"c":7.37,"h":7.82,"l":7.06,"n":1034,"o":7.42,"t":"2025-03-24T04:00:00Z","v":121112,"vw":7.477868},{"c":7.34,"h":7.85,"l":7.075,"n":932,"o":7.54,"t":"2025-03-25T04:00:00Z","v":73097,"vw":7.372559},{"c":7.09,"h":7.2,"l":6.96,"n":920,"o":7.2,"t":"2025-03-26T04:00:00Z","v":72361,"vw":7.054267},{"c":6.82,"h":6.99,"l":6.52,"n":1187,"o":6.9,"t":"2025-03-27T04:00:00Z","v":105488,"vw":6.776801},{"c":6.43,"h":6.76,"l":6.17,"n":1132,"o":6.66,"t":"2025-03-28T04:00:00Z","v":152328,"vw":6.583088},{"c":6.25,"h":6.41,"l":5.82,"n":1838,"o":6.41,"t":"2025-03-31T04:00:00Z","v":297515,"vw":6.216026},{"c":5.89,"h":6.26,"l":5.76,"n":1968,"o":6.26,"t":"2025-04-01T04:00:00Z","v":216501,"vw":5.971242},{"c":6.05,"h":6.26,"l":5.77,"n":1749,"o":5.77,"t":"2025-04-02T04:00:00Z","v":130969,"vw":6.0785},{"c":5.79,"h":6,"l":5.73,"n":1557,"o":6,"t":"2025-04-03T04:00:00Z","v":98276,"vw":5.848905},{"c":5.32,"h":5.75,"l":5.155,"n":1579,"o":5.54,"t":"2025-04-04T04:00:00Z","v":150559,"vw":5.402912},{"c":5.23,"h":5.42,"l":5.05,"n":1576,"o":5.28,"t":"2025-04-07T04:00:00Z","v":116652,"vw":5.227033},{"c":5.17,"h":5.72,"l":5.11,"n":4139,"o":5.5,"t":"2025-04-08T04:00:00Z","v":407844,"vw":5.49639},{"c":5.86,"h":6.305,"l":4.77,"n":4433,"o":5.18,"t":"2025-04-09T04:00:00Z","v":439755,"vw":5.394978},{"c":5.59,"h":5.71,"l":5.2,"n":1311,"o":5.64,"t":"2025-04-10T04:00:00Z","v":122499,"vw":5.583881},{"c":5.972,"h":6.065,"l":5.49,"n":1093,"o":5.49,"t":"2025-04-11T04:00:00Z","v":93545,"vw":5.876891},{"c":6,"h":6.28,"l":5.86,"n":1456,"o":5.92,"t":"2025-04-14T04:00:00Z","v":151775,"vw":6.095745},{"c":6.06,"h":6.71,"l":5.905,"n":861,"o":5.94,"t":"2025-04-15T04:00:00Z","v":138352,"vw":6.009892},{"c":6.29,"h":6.4,"l":5.89,"n":1383,"o":5.9,"t":"2025-04-16T04:00:00Z","v":123307,"vw":6.152999},{"c":6.4,"h":6.63,"l":5.98,"n":1301,"o":6.09,"t":"2025-04-17T04:00:00Z","v":125307,"vw":6.216079},{"c":6.23,"h":6.75,"l":6.165,"n":393,"o":6.57,"t":"2025-04-21T04:00:00Z","v":15695,"vw":6.296484},{"c":6.5,"h":6.605,"l":6.17,"n":1525,"o":6.17,"t":"2025-04-22T04:00:00Z","v":104398,"vw":6.454662},{"c":6.765,"h":7.97,"l":6.75,"n":2172,"o":6.79,"t":"2025-04-23T04:00:00Z","v":230909,"vw":7.06351},{"c":6.93,"h":7.386,"l":6.8201,"n":775,"o":7,"t":"2025-04-24T04:00:00Z","v":105214,"vw":6.9972},{"c":6.84,"h":7.08,"l":6.76,"n":361,"o":7.04,"t":"2025-04-25T04:00:00Z","v":26965,"vw":6.936357},{"c":7.26,"h":7.41,"l":6.9475,"n":566,"o":7.095,"t":"2025-04-28T04:00:00Z","v":45621,"vw":7.142295},{"c":7.12,"h":7.42,"l":7.03,"n":690,"o":7.03,"t":"2025-04-29T04:00:00Z","v":47603,"vw":7.19224},{"c":7.12,"h":7.51,"l":7,"n":917,"o":7.51,"t":"2025-04-30T04:00:00Z","v":102608,"vw":7.303447},{"c":6.91,"h":7.83,"l":6.7,"n":1775,"o":7.23,"t":"2025-05-01T04:00:00Z","v":100216,"vw":7.027825},{"c":7.19,"h":7.45,"l":7.075,"n":1167,"o":7.29,"t":"2025-05-02T04:00:00Z","v":138291,"vw":7.265852},{"c":7.12,"h":7.4,"l":7.045,"n":1404,"o":7.38,"t":"2025-05-05T04:00:00Z","v":57481,"vw":7.21511},{"c":6.75,"h":7.175,"l":6.67,"n":737,"o":7.06,"t":"2025-05-06T04:00:00Z","v":164631,"vw":7.04975},{"c":6.625,"h":7.05,"l":6.54,"n":389,"o":6.8,"t":"2025-05-07T04:00:00Z","v":52519,"vw":6.726961},{"c":6.85,"h":7.04,"l":6.62,"n":768,"o":6.87,"t":"2025-05-08T04:00:00Z","v":83899,"vw":6.793274},{"c":6.71,"h":6.99,"l":6.655,"n":409,"o":6.98,"t":"2025-05-09T04:00:00Z","v":17236,"vw":6.798226},{"c":6.4,"h":6.635,"l":6.245,"n":1074,"o":6.34,"t":"2025-05-12T04:00:00Z","v":94849,"vw":6.403444},{"c":6.04,"h":6.33,"l":6,"n":511,"o":6.33,"t":"2025-05-13T04:00:00Z","v":57289,"vw":6.136059},{"c":6.1,"h":6.34,"l":5.945,"n":545,"o":6.18,"t":"2025-05-14T04:00:00Z","v":69032,"vw":6.08987},{"c":5.99,"h":6.15,"l":5.9,"n":313,"o":6,"t":"2025-05-15T04:00:00Z","v":33752,"vw":5.992072},{"c":6.01,"h":6.225,"l":5.925,"n":1041,"o":5.99,"t":"2025-05-16T04:00:00Z","v":120156,"vw":6.052799},{"c":5.88,"h":6.1,"l":5.79,"n":698,"o":6.1,"t":"2025-05-19T04:00:00Z","v":137564,"vw":5.960483},{"c":5.8,"h":5.9179,"l":5.78,"n":535,"o":5.84,"t":"2025-05-20T04:00:00Z","v":51478,"vw":5.837792},{"c":5.82,"h":5.895,"l":5.63,"n":1132,"o":5.82,"t":"2025-05-21T04:00:00Z","v":286297,"vw":5.793544},{"c":6.05,"h":6.13,"l":5.77,"n":2103,"o":5.82,"t":"2025-05-22T04:00:00Z","v":1242911,"vw":5.906783},{"c":5.67,"h":5.95,"l":5.59,"n":2334,"o":5.9,"t":"2025-05-23T04:00:00Z","v":264215,"vw":5.752732},{"c":5.69,"h":6.09,"l":5.62,"n":2221,"o":6.05,"t":"2025-05-27T04:00:00Z","v":308552,"vw":5.769421},{"c":5.68,"h":5.84,"l":5.63,"n":2719,"o":5.84,"t":"2025-05-28T04:00:00Z","v":290200,"vw":5.719206},{"c":6.015,"h":6.15,"l":5.7,"n":2475,"o":5.74,"t":"2025-05-29T04:00:00Z","v":267581,"vw":5.941774},{"c":6.02,"h":6.295,"l":5.91,"n":1224,"o":6.01,"t":"2025-05-30T04:00:00Z","v":130094,"vw":6.000266},{"c":6.35,"h":6.47,"l":6.14,"n":2218,"o":6.14,"t":"2025-06-02T04:00:00Z","v":289943,"vw":6.29428},{"c":7.74,"h":7.8792,"l":6.44,"n":3329,"o":6.5,"t":"2025-06-03T04:00:00Z","v":608656,"vw":7.401307},{"c":8.06,"h":8.61,"l":7.8922,"n":3444,"o":8.2,"t":"2025-06-04T04:00:00Z","v":394897,"vw":8.325148},{"c":8.15,"h":8.2466,"l":7.88,"n":2374,"o":8,"t":"2025-06-05T04:00:00Z","v":249294,"vw":8.086137},{"c":8.19,"h":8.5744,"l":8.15,"n":1953,"o":8.35,"t":"2025-06-06T04:00:00Z","v":121539,"vw":8.348345},{"c":7.8,"h":8.31,"l":7.595,"n":2427,"o":8.3,"t":"2025-06-09T04:00:00Z","v":217744,"vw":7.844847},{"c":7.87,"h":7.9064,"l":7.605,"n":1357,"o":7.71,"t":"2025-06-10T04:00:00Z","v":184566,"vw":7.741566},{"c":7.42,"h":7.73,"l":7.2,"n":856,"o":7.67,"t":"2025-06-11T04:00:00Z","v":94747,"vw":7.549899},{"c":7.02,"h":7.64,"l":6.925,"n":1137,"o":7.64,"t":"2025-06-12T04:00:00Z","v":97905,"vw":7.120395},{"c":6.98,"h":7.025,"l":6.58,"n":2680,"o":6.85,"t":"2025-06-13T04:00:00Z","v":496860,"vw":6.750435},{"c":6.72,"h":6.905,"l":6.57,"n":2192,"o":6.83,"t":"2025-06-16T04:00:00Z","v":306484,"vw":6.7561},{"c":6.06,"h":6.66,"l":6,"n":2076,"o":6.66,"t":"2025-06-17T04:00:00Z","v":312863,"vw":6.262692},{"c":6.05,"h":6.13,"l":5.75,"n":1738,"o":6.11,"t":"2025-06-18T04:00:00Z","v":186573,"vw":5.974459},{"c":5.97,"h":6.19,"l":5.8825,"n":1540,"o":6.18,"t":"2025-06-20T04:00:00Z","v":334179,"vw":6.008492},{"c":6.11,"h":6.16,"l":5.69,"n":1378,"o":5.99,"t":"2025-06-23T04:00:00Z","v":239576,"vw":5.890819},{"c":6.65,"h":6.75,"l":6.2001,"n":1644,"o":6.27,"t":"2025-06-24T04:00:00Z","v":212776,"vw":6.539106},{"c":7.05,"h":7.15,"l":6.52,"n":1490,"o":6.65,"t":"2025-06-25T04:00:00Z","v":180531,"vw":6.913672},{"c":7.18,"h":7.24,"l":6.8944,"n":1152,"o":7.04,"t":"2025-06-26T04:00:00Z","v":146918,"vw":7.106264},{"c":7.4,"h":7.59,"l":7.24,"n":2107,"o":7.24,"t":"2025-06-27T04:00:00Z","v":241782,"vw":7.434364},{"c":7.65,"h":8.06,"l":7.52,"n":3337,"o":7.53,"t":"2025-06-30T04:00:00Z","v":487212,"vw":7.749991},{"c":7.66,"h":7.83,"l":7.41,"n":2681,"o":7.83,"t":"2025-07-01T04:00:00Z","v":402268,"vw":7.641264},{"c":7.76,"h":8.13,"l":7.71,"n":1989,"o":7.8,"t":"2025-07-02T04:00:00Z","v":207124,"vw":7.902196},{"c":7.96,"h":8.065,"l":7.645,"n":2647,"o":7.95,"t":"2025-07-03T04:00:00Z","v":374623,"vw":7.814233},{"c":7.95,"h":8.2,"l":7.8,"n":3435,"o":8.2,"t":"2025-07-07T04:00:00Z","v":657357,"vw":7.979313},{"c":7.75,"h":8.11,"l":7.7,"n":3597,"o":8.11,"t":"2025-07-08T04:00:00Z","v":500189,"vw":7.889746},{"c":8.31,"h":8.4999,"l":7.765,"n":3356,"o":7.93,"t":"2025-07-09T04:00:00Z","v":691420,"vw":8.067848},{"c":8.3,"h":8.56,"l":8.005,"n":3545,"o":8.53,"t":"2025-07-10T04:00:00Z","v":390944,"vw":8.214051},{"c":8.27,"h":8.52,"l":8.05,"n":3199,"o":8.21,"t":"2025-07-11T04:00:00Z","v":438656,"vw":8.319381},{"c":8.83,"h":8.9195,"l":8.11,"n":6850,"o":8.2,"t":"2025-07-14T04:00:00Z","v":805108,"vw":8.650446},{"c":8.85,"h":9.3195,"l":8.848,"n":4839,"o":9,"t":"2025-07-15T04:00:00Z","v":738159,"vw":9.040348},{"c":9.88,"h":10.255,"l":9.25,"n":12697,"o":10.02,"t":"2025-07-16T04:00:00Z","v":2315571,"vw":9.734731},{"c":10.34,"h":10.455,"l":9.785,"n":6341,"o":9.93,"t":"2025-07-17T04:00:00Z","v":798897,"vw":10.079983},{"c":9.95,"h":10.32,"l":9.86,"n":4740,"o":10.32,"t":"2025-07-18T04:00:00Z","v":620004,"vw":10.009461},{"c":10.14,"h":10.64,"l":10.05,"n":10443,"o":10.14,"t":"2025-07-21T04:00:00Z","v":1486115,"vw":10.319292},{"c":10,"h":10.7301,"l":9.955,"n":30532,"o":10.69,"t":"2025-07-22T04:00:00Z","v":5448894,"vw":10.169585},{"c":68.6,"h":71.35,"l":62.5,"n":421930,"o":63.1,"t":"2025-07-23T04:00:00Z","v":27831874,"vw":66.511958},{"c":69.76,"h":72.9,"l":67.33,"n":105144,"o":68.978,"t":"2025-07-24T04:00:00Z","v":8339835,"vw":70.567915},{"c":66.49,"h":70.25,"l":65.87,"n":38163,"o":67.975,"t":"2025-07-25T04:00:00Z","v":3540490,"vw":67.187142},{"c":66.57,"h":68.12,"l":65.6715,"n":19848,"o":65.69,"t":"2025-07-28T04:00:00Z","v":1722275,"vw":67.004349},{"c":69.8,"h":70.92,"l":66.11,"n":25710,"o":67,"t":"2025-07-29T04:00:00Z","v":2339347,"vw":69.538305},{"c":70.835,"h":71.84,"l":69.58,"n":15820,"o":70.96,"t":"2025-07-30T04:00:00Z","v":1379484,"vw":70.878952},{"c":71.77,"h":75.51,"l":69.665,"n":18301,"o":69.77,"t":"2025-07-31T04:00:00Z","v":1465347,"vw":72.964236},{"c":71.945,"h":72.95,"l":69.3696,"n":17166,"o":69.69,"t":"2025-08-01T04:00:00Z","v":1252913,"vw":71.760929},{"c":72.07,"h":72.55,"l":69.64,"n":7643,"o":70.78,"t":"2025-08-04T04:00:00Z","v":526836,"vw":71.099735},{"c":70.91,"h":72.14,"l":68.59,"n":12884,"o":72.02,"t":"2025-08-05T04:00:00Z","v":926471,"vw":70.081812},{"c":69.09,"h":72.69,"l":67.09,"n":14843,"o":70.32,"t":"2025-08-06T04:00:00Z","v":1636021,"vw":70.059165},{"c":70.02,"h":71.6675,"l":69.07,"n":11128,"o":69.07,"t":"2025-08-07T04:00:00Z","v":1145384,"vw":70.658037},{"c":70.13,"h":72.9799,"l":68.5,"n":8489,"o":71.27,"t":"2025-08-08T04:00:00Z","v":668356,"vw":70.065711},{"c":69,"h":70.92,"l":68.54,"n":8862,"o":69.83,"t":"2025-08-11T04:00:00Z","v":584020,"vw":69.666663},{"c":71.91,"h":72.26,"l":69.1,"n":11128,"o":69.16,"t":"2025-08-12T04:00:00Z","v":959886,"vw":70.848455},{"c":69.89,"h":73.9,"l":68.75,"n":13234,"o":71.63,"t":"2025-08-13T04:00:00Z","v":1423945,"vw":70.969765},{"c":69.56,"h":70.48,"l":68.26,"n":10635,"o":69.15,"t":"2025-08-14T04:00:00Z","v":853479,"vw":69.363119},{"c":70.44,"h":71.45,"l":69.06,"n":7879,"o":69.8,"t":"2025-08-15T04:00:00Z","v":551843,"vw":70.263897},{"c":70.01,"h":71.17,"l":69.71,"n":8113,"o":70.12,"t":"2025-08-18T04:00:00Z","v":533536,"vw":70.181417},{"c":68.96,"h":69.56,"l":68.4,"n":14696,"o":69.07,"t":"2025-08-19T04:00:00Z","v":1395526,"vw":68.921293},{"c":71.89,"h":72.01,"l":67.15,"n":15442,"o":67.73,"t":"2025-08-20T04:00:00Z","v":1999450,"vw":69.827204},{"c":74.43,"h":74.7883,"l":71.5,"n":13818,"o":72.2,"t":"2025-08-21T04:00:00Z","v":1554229,"vw":72.911188},{"c":77.28,"h":78.49,"l":75.05,"n":15019,"o":75.1,"t":"2025-08-22T04:00:00Z","v":1378634,"vw":77.085794},{"c":77.46,"h":77.86,"l":75.99,"n":7470,"o":77.08,"t":"2025-08-25T04:00:00Z","v":696203,"vw":77.093822},{"c":79.7,"h":80,"l":75.83,"n":14515,"o":76.02,"t":"2025-08-26T04:00:00Z","v":1721711,"vw":78.990734},{"c":79.43,"h":81.3644,"l":79.37,"n":11126,"o":80.405,"t":"2025-08-27T04:00:00Z","v":1251571,"vw":80.241617},{"c":81.64,"h":81.949,"l":78,"n":12585,"o":78.71,"t":"2025-08-28T04:00:00Z","v":951213,"vw":80.511492},{"c":81.03,"h":82.13,"l":79.95,"n":7495,"o":82,"t":"2025-08-29T04:00:00Z","v":578581,"vw":80.819009},{"c":81.99,"h":82.51,"l":80.01,"n":8179,"o":80.01,"t":"2025-09-02T04:00:00Z","v":592455,"vw":81.312576},{"c":83.65,"h":83.87,"l":81.73,"n":9084,"o":82.38,"t":"2025-09-03T04:00:00Z","v":637850,"vw":83.172087},{"c":85.55,"h":86.22,"l":83.045,"n":10770,"o":83.24,"t":"2025-09-04T04:00:00Z","v":855215,"vw":85.066436},{"c":88.03,"h":92.91,"l":82.72,"n":34317,"o":85.01,"t":"2025-09-05T04:00:00Z","v":3204129,"vw":88.720815},{"c":90,"h":90.5,"l":86.49,"n":18326,"o":89.42,"t":"2025-09-08T04:00:00Z","v":1437297,"vw":88.814213},{"c":89.25,"h":91.3,"l":87.525,"n":16072,"o":89.4,"t":"2025-09-09T04:00:00Z","v":1202611,"vw":89.203612},{"c":87.63,"h":90,"l":86.145,"n":10071,"o":90,"t":"2025-09-10T04:00:00Z","v":715322,"vw":87.314728},{"c":85.96,"h":86.88,"l":82.5,"n":14963,"o":86.88,"t":"2025-09-11T04:00:00Z","v":1303990,"vw":84.4274},{"c":84.01,"h":84.82,"l":82.27,"n":13105,"o":83,"t":"2025-09-12T04:00:00Z","v":1042202,"vw":83.535355},{"c":85.87,"h":86.72,"l":81.85,"n":13162,"o":82.19,"t":"2025-09-15T04:00:00Z","v":858883,"vw":85.049875},{"c":82.28,"h":85.46,"l":81.82,"n":9951,"o":85.46,"t":"2025-09-16T04:00:00Z","v":778116,"vw":83.04247},{"c":81,"h":84.19,"l":80.53,"n":9548,"o":82.64,"t":"2025-09-17T04:00:00Z","v":775236,"vw":81.717128},{"c":83.31,"h":84.4,"l":80.11,"n":9471,"o":80.8,"t":"2025-09-18T04:00:00Z","v":805264,"vw":82.69575},{"c":82.3,"h":83.99,"l":81.28,"n":7370,"o":83.52,"t":"2025-09-19T04:00:00Z","v":592492,"vw":82.250469},{"c":82.21,"h":82.6899,"l":80.88,"n":10134,"o":81.75,"t":"2025-09-22T04:00:00Z","v":1172421,"vw":81.982059},{"c":82.02,"h":84.25,"l":81.67,"n":10167,"o":82.99,"t":"2025-09-23T04:00:00Z","v":1232122,"vw":82.831221},{"c":82.55,"h":84.99,"l":81.71,"n":12547,"o":83.75,"t":"2025-09-24T04:00:00Z","v":1033488,"vw":83.232629},{"c":82,"h":84.5,"l":81.02,"n":7732,"o":83,"t":"2025-09-25T04:00:00Z","v":636564,"vw":82.398243},{"c":82.84,"h":83.95,"l":81.57,"n":9487,"o":81.79,"t":"2025-09-26T04:00:00Z","v":767765,"vw":82.623442},{"c":83.33,"h":84.59,"l":82.7,"n":10228,"o":83.5,"t":"2025-09-29T04:00:00Z","v":744869,"vw":83.496544},{"c":84.9,"h":85.72,"l":82.56,"n":16144,"o":83.99,"t":"2025-09-30T04:00:00Z","v":1392621,"vw":84.19927},{"c":82.4,"h":85,"l":82.15,"n":10342,"o":83.6,"t":"2025-10-01T04:00:00Z","v":866893,"vw":83.481453},{"c":82.87,"h":83.53,"l":81.9,"n":7243,"o":82.49,"t":"2025-10-02T04:00:00Z","v":504767,"vw":82.675852},{"c":83.92,"h":84.76,"l":82.4957,"n":10695,"o":82.68,"t":"2025-10-03T04:00:00Z","v":741780,"vw":83.662884},{"c":86.67,"h":90.7,"l":86.57,"n":30554,"o":89,"t":"2025-10-06T04:00:00Z","v":2943578,"vw":88.401371},{"c":87.01,"h":87.59,"l":85,"n":10508,"o":87.32,"t":"2025-10-07T04:00:00Z","v":729183,"vw":86.548621},{"c":86.51,"h":88.99,"l":85.86,"n":9697,"o":87.01,"t":"2025-10-08T04:00:00Z","v":652428,"vw":87.482912},{"c":90.61,"h":93.77,"l":87.11,"n":17382,"o":87.11,"t":"2025-10-09T04:00:00Z","v":1355163,"vw":91.251801},{"c":93.77,"h":97.83,"l":90.14,"n":23913,"o":93.71,"t":"2025-10-10T04:00:00Z","v":1963937,"vw":94.173348},{"c":95.63,"h":97.18,"l":93.43,"n":13613,"o":97,"t":"2025-10-13T04:00:00Z","v":998298,"vw":95.087206},{"c":97.82,"h":98.39,"l":94.32,"n":15684,"o":95.99,"t":"2025-10-14T04:00:00Z","v":1007718,"vw":97.225457},{"c":95.61,"h":98.64,"l":94.42,"n":11805,"o":97.89,"t":"2025-10-15T04:00:00Z","v":789360,"vw":96.066184},{"c":92.91,"h":98.035,"l":92.07,"n":16103,"o":97.21,"t":"2025-10-16T04:00:00Z","v":1778221,"vw":94.187519},{"c":92.73,"h":93.2,"l":90.81,"n":8839,"o":92.01,"t":"2025-10-17T04:00:00Z","v":598050,"vw":92.181605},{"c":91.49,"h":94.26,"l":90.07,"n":11297,"o":92.6,"t":"2025-10-20T04:00:00Z","v":746801,"vw":91.993296},{"c":91.67,"h":92.64,"l":91.03,"n":6607,"o":92.46,"t":"2025-10-21T04:00:00Z","v":458379,"vw":91.675608},{"c":90.71,"h":91.28,"l":87.6,"n":11303,"o":91.07,"t":"2025-10-22T04:00:00Z","v":786019,"vw":89.33314},{"c":90.47,"h":92.2,"l":90,"n":7596,"o":90.81,"t":"2025-10-23T04:00:00Z","v":523454,"vw":91.070279},{"c":90.76,"h":93.1999,"l":90.75,"n":9989,"o":91.91,"t":"2025-10-24T04:00:00Z","v":795729,"vw":91.808146},{"c":94.84,"h":94.94,"l":90.85,"n":10936,"o":91.49,"t":"2025-10-27T04:00:00Z","v":1242848,"vw":92.973572},{"c":94.245,"h":97.1,"l":93.36,"n":11963,"o":95.92,"t":"2025-10-28T04:00:00Z","v":1355909,"vw":94.69999},{"c":98.94,"h":98.94,"l":93.95,"n":12125,"o":96.51,"t":"2025-10-29T04:00:00Z","v":1492061,"vw":95.545524},{"c":104.29,"h":106.73,"l":99.56,"n":20867,"o":101.25,"t":"2025-10-30T04:00:00Z","v":1749237,"vw":103.822174},{"c":102.42,"h":108,"l":102.41,"n":13974,"o":106.09,"t":"2025-10-31T04:00:00Z","v":897684,"vw":104.60402},{"c":98.85,"h":101.89,"l":96.52,"n":17155,"o":101.4,"t":"2025-11-03T05:00:00Z","v":1957339,"vw":98.693413},{"c":98.64,"h":104.9861,"l":98.54,"n":17014,"o":98.8,"t":"2025-11-04T05:00:00Z","v":1247708,"vw":101.371509},{"c":99.61,"h":100.38,"l":96.1,"n":11337,"o":96.12,"t":"2025-11-05T05:00:00Z","v":713486,"vw":98.577061},{"c":103.9,"h":105.2975,"l":100.57,"n":14554,"o":102.4,"t":"2025-11-06T05:00:00Z","v":878135,"vw":103.403476},{"c":105.27,"h":106.58,"l":101.37,"n":15389,"o":102.49,"t":"2025-11-07T05:00:00Z","v":925992,"vw":104.037265},{"c":106.12,"h":109.71,"l":104.8101,"n":14612,"o":106.17,"t":"2025-11-10T05:00:00Z","v":818259,"vw":106.713595},{"c":109.06,"h":109.09,"l":103,"n":11674,"o":104.03,"t":"2025-11-11T05:00:00Z","v":776407,"vw":105.827053},{"c":103.43,"h":109.05,"l":102.03,"n":11684,"o":109.05,"t":"2025-11-12T05:00:00Z","v":904941,"vw":105.084757},{"c":100.9,"h":105.53,"l":100.5,"n":11567,"o":103.17,"t":"2025-11-13T05:00:00Z","v":713827,"vw":102.434015},{"c":110.39,"h":112.5,"l":103,"n":29554,"o":103,"t":"2025-11-14T05:00:00Z","v":2422963,"vw":109.475254},{"c":113.62,"h":116.43,"l":110.56,"n":19157,"o":111.96,"t":"2025-11-17T05:00:00Z","v":1517111,"vw":113.552238},{"c":113.83,"h":115.425,"l":110.25,"n":15805,"o":112.42,"t":"2025-11-18T05:00:00Z","v":1111750,"vw":113.342586},{"c":112.95,"h":115.39,"l":111.33,"n":13080,"o":113.83,"t":"2025-11-19T05:00:00Z","v":797509,"vw":113.328149},{"c":122.9,"h":126.9899,"l":116.35,"n":52726,"o":116.74,"t":"2025-11-20T05:00:00Z","v":4466432,"vw":121.187885},{"c":119.12,"h":122.75,"l":114.06,"n":23113,"o":120.01,"t":"2025-11-21T05:00:00Z","v":1700718,"vw":118.698097},{"c":125.71,"h":127,"l":119.45,"n":18212,"o":121.77,"t":"2025-11-24T05:00:00Z","v":1792580,"vw":124.261043},{"c":128.23,"h":128.5,"l":122.99,"n":13724,"o":125,"t":"2025-11-25T05:00:00Z","v":917889,"vw":126.122667},{"c":125.68,"h":130.25,"l":124.73,"n":14293,"o":128.87,"t":"2025-11-26T05:00:00Z","v":919767,"vw":126.865224},{"c":124.83,"h":126.97,"l":123.85,"n":7168,"o":126.97,"t":"2025-11-28T05:00:00Z","v":369233,"vw":125.014433},{"c":119.92,"h":125.51,"l":118.27,"n":14037,"o":125.25,"t":"2025-12-01T05:00:00Z","v":905775,"vw":121.733311},{"c":114.83,"h":121.472,"l":114.34,"n":12894,"o":120.98,"t":"2025-12-02T05:00:00Z","v":976603,"vw":116.461412},{"c":110.93,"h":115.45,"l":109,"n":24595,"o":112.95,"t":"2025-12-03T05:00:00Z","v":2414401,"vw":111.396209},{"c":110.64,"h":112.565,"l":107.055,"n":29445,"o":112.5,"t":"2025-12-04T05:00:00Z","v":2569726,"vw":109.506851},{"c":114.51,"h":115.12,"l":109.1,"n":18638,"o":109.75,"t":"2025-12-05T05:00:00Z","v":1297146,"vw":112.537991},{"c":115.05,"h":118.88,"l":113.79,"n":14755,"o":116.88,"t":"2025-12-08T05:00:00Z","v":922498,"vw":115.853455},{"c":123.04,"h":123.16,"l":115.71,"n":26846,"o":116.98,"t":"2025-12-09T05:00:00Z","v":2708196,"vw":120.571665},{"c":127.53,"h":138.4899,"l":126.14,"n":45172,"o":134.79,"t":"2025-12-10T05:00:00Z","v":3919848,"vw":131.960436},{"c":133.09,"h":137.97,"l":124.98,"n":30061,"o":125.36,"t":"2025-12-11T05:00:00Z","v":2698633,"vw":132.320921},{"c":125.545,"h":131.02,"l":122.805,"n":24397,"o":129.24,"t":"2025-12-12T05:00:00Z","v":1609878,"vw":126.413655},{"c":117.91,"h":125.59,"l":116.6,"n":24611,"o":125.57,"t":"2025-12-15T05:00:00Z","v":1746647,"vw":119.809692},{"c":110.98,"h":115.61,"l":108.525,"n":30467,"o":113,"t":"2025-12-16T05:00:00Z","v":2266725,"vw":111.313949},{"c":110.82,"h":113.3,"l":109.99,"n":18624,"o":112.24,"t":"2025-12-17T05:00:00Z","v":1326645,"vw":111.466394},{"c":113.61,"h":117.715,"l":112.01,"n":14823,"o":113.99,"t":"2025-12-18T05:00:00Z","v":968200,"vw":114.778486},{"c":114.94,"h":120.52,"l":114.9,"n":24587,"o":117.74,"t":"2025-12-19T05:00:00Z","v":2336596,"vw":116.35513},{"c":138.72,"h":139.62,"l":130.14,"n":50704,"o":136.99,"t":"2025-12-22T05:00:00Z","v":4685172,"vw":134.987007},{"c":138.35,"h":142.49,"l":137.4,"n":18739,"o":141.79,"t":"2025-12-23T05:00:00Z","v":1359250,"vw":139.832567},{"c":145.31,"h":148.83,"l":140.67,"n":13141,"o":140.67,"t":"2025-12-24T05:00:00Z","v":1010150,"vw":145.760603},{"c":142.31,"h":144.89,"l":139.42,"n":10014,"o":144.89,"t":"2025-12-26T05:00:00Z","v":665050,"vw":141.536627},{"c":140.4,"h":147,"l":139.865,"n":14922,"o":147,"t":"2025-12-29T05:00:00Z","v":982861,"vw":142.352842},{"c":138.34,"h":140.47,"l":134.0205,"n":22547,"o":140,"t":"2025-12-30T05:00:00Z","v":1436613,"vw":137.462032},{"c":134.855,"h":138,"l":129.885,"n":21038,"o":138,"t":"2025-12-31T05:00:00Z","v":2756859,"vw":132.571765},{"c":133.77,"h":138.69,"l":132.61,"n":14142,"o":136.8,"t":"2026-01-02T05:00:00Z","v":978145,"vw":134.74651},{"c":123.23,"h":133.1,"l":121.02,"n":27603,"o":133.05,"t":"2026-01-05T05:00:00Z","v":1856874,"vw":123.145864},{"c":119.1,"h":124.58,"l":116.2,"n":28088,"o":123.51,"t":"2026-01-06T05:00:00Z","v":1810327,"vw":119.404574},{"c":126.48,"h":129.5575,"l":123,"n":29913,"o":124.86,"t":"2026-01-07T05:00:00Z","v":2119396,"vw":126.288159},{"c":115.49,"h":125.1,"l":108.95,"n":46302,"o":125.1,"t":"2026-01-08T05:00:00Z","v":3850189,"vw":114.651026},{"c":114.4,"h":119.17,"l":113,"n":20744,"o":118.62,"t":"2026-01-09T05:00:00Z","v":1709559,"vw":115.316396},{"c":118,"h":129.641,"l":117.645,"n":78653,"o":121.75,"t":"2026-01-12T05:00:00Z","v":6147058,"vw":121.541052},{"c":119.64,"h":124.2,"l":118.25,"n":23744,"o":119.15,"t":"2026-01-13T05:00:00Z","v":1792562,"vw":120.79245},{"c":125.01,"h":127.25,"l":120,"n":22652,"o":120.27,"t":"2026-01-14T05:00:00Z","v":1465097,"vw":124.122783},{"c":116.8,"h":130.13,"l":113.4,"n":45577,"o":130.13,"t":"2026-01-15T05:00:00Z","v":3231145,"vw":118.69724},{"c":117.1,"h":119.52,"l":116.025,"n":13015,"o":117.23,"t":"2026-01-16T05:00:00Z","v":779682,"vw":117.528022},{"c":118.84,"h":122.5,"l":113.6383,"n":26733,"o":119.88,"t":"2026-01-20T05:00:00Z","v":1989923,"vw":118.908006},{"c":120.01,"h":121.445,"l":117.01,"n":13078,"o":119.99,"t":"2026-01-21T05:00:00Z","v":798465,"vw":119.23155},{"c":123.63,"h":123.74,"l":117.33,"n":15786,"o":118.03,"t":"2026-01-22T05:00:00Z","v":1073501,"vw":121.481302},{"c":122.12,"h":125.86,"l":122,"n":12084,"o":122.32,"t":"2026-01-23T05:00:00Z","v":747575,"vw":123.784567},{"c":120.88,"h":123.89,"l":119.33,"n":11851,"o":121.74,"t":"2026-01-26T05:00:00Z","v":637307,"vw":120.922238},{"c":118.89,"h":125,"l":118.13,"n":15652,"o":121.55,"t":"2026-01-27T05:00:00Z","v":1071116,"vw":120.204262},{"c":113.98,"h":119.16,"l":112.88,"n":17080,"o":118.73,"t":"2026-01-28T05:00:00Z","v":1031120,"vw":114.895325},{"c":113.54,"h":114.9899,"l":111.34,"n":16350,"o":114.58,"t":"2026-01-29T05:00:00Z","v":1049188,"vw":113.482887},{"c":111.15,"h":114.65,"l":110.98,"n":11179,"o":113.34,"t":"2026-01-30T05:00:00Z","v":633082,"vw":111.821456},{"c":111.46,"h":112.21,"l":107.42,"n":12219,"o":107.49,"t":"2026-02-02T05:00:00Z","v":751111,"vw":110.59828},{"c":113.32,"h":114.96,"l":110.4,"n":11397,"o":111.68,"t":"2026-02-03T05:00:00Z","v":733966,"vw":113.040074},{"c":113.57,"h":116.72,"l":111.6933,"n":13040,"o":113.99,"t":"2026-02-04T05:00:00Z","v":782186,"vw":113.74875},{"c":110.71,"h":115.1753,"l":109.11,"n":11410,"o":112,"t":"2026-02-05T05:00:00Z","v":628309,"vw":111.589226},{"c":117.67,"h":118.2,"l":110.47,"n":10215,"o":111.68,"t":"2026-02-06T05:00:00Z","v":672789,"vw":115.569781},{"c":119.78,"h":119.91,"l":116.01,"n":9112,"o":117.58,"t":"2026-02-09T05:00:00Z","v":537885,"vw":117.871743},{"c":119.18,"h":122.5399,"l":118.69,"n":10457,"o":119.76,"t":"2026-02-10T05:00:00Z","v":554150,"vw":120.335279},{"c":122.77,"h":123.37,"l":115.925,"n":9915,"o":119.11,"t":"2026-02-11T05:00:00Z","v":525452,"vw":120.051052},{"c":124.54,"h":125.48,"l":122.365,"n":14640,"o":124.58,"t":"2026-02-12T05:00:00Z","v":999307,"vw":124.52263},{"c":124.99,"h":126.25,"l":123.01,"n":10777,"o":124.01,"t":"2026-02-13T05:00:00Z","v":793990,"vw":125.141081},{"c":125.63,"h":127.95,"l":123.935,"n":16085,"o":126.51,"t":"2026-02-17T05:00:00Z","v":928502,"vw":125.91983},{"c":126.98,"h":130.48,"l":126.0101,"n":19378,"o":127.46,"t":"2026-02-18T05:00:00Z","v":1176121,"vw":128.347762},{"c":130.24,"h":132.47,"l":126.9,"n":18926,"o":129.1,"t":"2026-02-19T05:00:00Z","v":1049877,"vw":129.819216},{"c":130.35,"h":133.42,"l":129.27,"n":14198,"o":130.45,"t":"2026-02-20T05:00:00Z","v":740068,"vw":131.301489},{"c":132.91,"h":132.92,"l":127.3187,"n":11654,"o":128.29,"t":"2026-02-23T05:00:00Z","v":718837,"vw":130.437024},{"c":128.29,"h":130.89,"l":124.04,"n":18613,"o":130.84,"t":"2026-02-24T05:00:00Z","v":1110055,"vw":127.844994},{"c":123.33,"h":127.14,"l":122.16,"n":14367,"o":125.7,"t":"2026-02-25T05:00:00Z","v":885339,"vw":124.00639},{"c":119.47,"h":122.85,"l":116.54,"n":22100,"o":122.85,"t":"2026-02-26T05:00:00Z","v":1052430,"vw":119.533663},{"c":121.28,"h":122.49,"l":119.5001,"n":12892,"o":119.8,"t":"2026-02-27T05:00:00Z","v":554482,"vw":120.99411},{"c":113.11,"h":118.5,"l":112.48,"n":19940,"o":118.28,"t":"2026-03-02T05:00:00Z","v":1234284,"vw":115.029245},{"c":111.1,"h":113.07,"l":105.78,"n":17315,"o":109.72,"t":"2026-03-03T05:00:00Z","v":1410284,"vw":108.892404},{"c":116.77,"h":117.49,"l":111.75,"n":9110,"o":111.93,"t":"2026-03-04T05:00:00Z","v":533120,"vw":115.630523},{"c":112.7,"h":116.45,"l":111.25,"n":11976,"o":116.35,"t":"2026-03-05T05:00:00Z","v":593128,"vw":113.148666},{"c":109.33,"h":111.335,"l":108.83,"n":14507,"o":110.75,"t":"2026-03-06T05:00:00Z","v":822963,"vw":109.697237},{"c":109.61,"h":110.22,"l":107.75,"n":12441,"o":108.19,"t":"2026-03-09T04:00:00Z","v":648897,"vw":109.1769},{"c":115.28,"h":116.44,"l":112.01,"n":11167,"o":112.01,"t":"2026-03-10T04:00:00Z","v":543790,"vw":114.778562},{"c":112.31,"h":114.39,"l":110.8,"n":6772,"o":114.01,"t":"2026-03-11T04:00:00Z","v":699089,"vw":112.435621},{"c":116.98,"h":122.23,"l":111,"n":32373,"o":120.235,"t":"2026-03-12T04:00:00Z","v":2295972,"vw":116.942338},{"c":115.5,"h":121.29,"l":114.67,"n":11441,"o":117.38,"t":"2026-03-13T04:00:00Z","v":702002,"vw":117.10297},{"c":122.75,"h":123.72,"l":118.55,"n":15937,"o":119.99,"t":"2026-03-16T04:00:00Z","v":1595957,"vw":121.506367},{"c":126.62,"h":127,"l":123.315,"n":11591,"o":123.51,"t":"2026-03-17T04:00:00Z","v":694060,"vw":125.531539},{"c":123.99,"h":126.01,"l":122.26,"n":11015,"o":126.01,"t":"2026-03-18T04:00:00Z","v":1175384,"vw":123.770175},{"c":123.025,"h":124.99,"l":120.47,"n":10355,"o":122.5,"t":"2026-03-19T04:00:00Z","v":735230,"vw":122.866572},{"c":120.34,"h":126.86,"l":120.01,"n":18551,"o":123.99,"t":"2026-03-20T04:00:00Z","v":1380047,"vw":123.509309},{"c":115.42,"h":123,"l":115.01,"n":16563,"o":120.63,"t":"2026-03-23T04:00:00Z","v":1288474,"vw":118.972363},{"c":110.17,"h":116.919,"l":109.08,"n":21426,"o":116.16,"t":"2026-03-24T04:00:00Z","v":2334236,"vw":112.257274},{"c":110.7,"h":113.75,"l":110.13,"n":12196,"o":112,"t":"2026-03-25T04:00:00Z","v":783027,"vw":111.90037},{"c":109.48,"h":111,"l":108.23,"n":12047,"o":109.22,"t":"2026-03-26T04:00:00Z","v":848719,"vw":109.433157},{"c":102.47,"h":108.43,"l":102,"n":23079,"o":108.24,"t":"2026-03-27T04:00:00Z","v":1757569,"vw":103.836092},{"c":101.5,"h":104.8,"l":100.15,"n":10950,"o":103.5,"t":"2026-03-30T04:00:00Z","v":762525,"vw":101.999497},{"c":111.35,"h":112.91,"l":102.39,"n":16366,"o":102.39,"t":"2026-03-31T04:00:00Z","v":1547488,"vw":109.965296},{"c":114.97,"h":118.7999,"l":113.21,"n":15277,"o":113.21,"t":"2026-04-01T04:00:00Z","v":1091624,"vw":116.152844},{"c":118.37,"h":119.79,"l":112,"n":16910,"o":112,"t":"2026-04-02T04:00:00Z","v":963141,"vw":117.652651},{"c":119.47,"h":119.9999,"l":117,"n":6705,"o":117.89,"t":"2026-04-06T04:00:00Z","v":298380,"vw":118.554606},{"c":116.48,"h":119.06,"l":113.75,"n":8850,"o":119.06,"t":"2026-04-07T04:00:00Z","v":393122,"vw":115.849338},{"c":118.96,"h":120.75,"l":117,"n":9209,"o":120.3,"t":"2026-04-08T04:00:00Z","v":438859,"vw":118.195778},{"c":125.69,"h":126,"l":119.835,"n":19665,"o":119.96,"t":"2026-04-09T04:00:00Z","v":1059037,"vw":123.772056},{"c":126.14,"h":128.42,"l":122.55,"n":18572,"o":126,"t":"2026-04-10T04:00:00Z","v":998625,"vw":125.633274},{"c":121.31,"h":126,"l":120.19,"n":16897,"o":122,"t":"2026-04-13T04:00:00Z","v":1511172,"vw":122.331197},{"c":125.8,"h":127.4399,"l":121.03,"n":14830,"o":122.17,"t":"2026-04-14T04:00:00Z","v":1050628,"vw":124.735501},{"c":121.48,"h":126.795,"l":119.5,"n":14197,"o":126.5,"t":"2026-04-15T04:00:00Z","v":985917,"vw":122.165397},{"c":122.47,"h":123.1878,"l":119.51,"n":13140,"o":121.69,"t":"2026-04-16T04:00:00Z","v":748678,"vw":121.499821},{"c":120.16,"h":125.72,"l":119.79,"n":16952,"o":125.11,"t":"2026-04-17T04:00:00Z","v":1179027,"vw":121.685032},{"c":114.98,"h":120.75,"l":114.9,"n":15608,"o":120.21,"t":"2026-04-20T04:00:00Z","v":867692,"vw":116.825275},{"c":111.43,"h":116.99,"l":111.28,"n":13822,"o":115.01,"t":"2026-04-21T04:00:00Z","v":756135,"vw":113.795751},{"c":115.99,"h":116,"l":111.825,"n":11863,"o":113.4,"t":"2026-04-22T04:00:00Z","v":657387,"vw":114.737082},{"c":113,"h":116.51,"l":112.77,"n":9692,"o":115.26,"t":"2026-04-23T04:00:00Z","v":570647,"vw":114.275147},{"c":114.56,"h":115.57,"l":110.6,"n":14478,"o":113,"t":"2026-04-24T04:00:00Z","v":889648,"vw":112.956771},{"c":111.9,"h":113.68,"l":111.01,"n":13135,"o":112.48,"t":"2026-04-27T04:00:00Z","v":789961,"vw":112.353044},{"c":109.87,"h":114.41,"l":109.77,"n":11334,"o":111.79,"t":"2026-04-28T04:00:00Z","v":600339,"vw":111.298701},{"c":106.24,"h":110.265,"l":106,"n":13421,"o":109.87,"t":"2026-04-29T04:00:00Z","v":890493,"vw":107.544783},{"c":117.38,"h":117.72,"l":108.12,"n":17481,"o":108.49,"t":"2026-04-30T04:00:00Z","v":1200869,"vw":113.01306},{"c":117.61,"h":119.06,"l":115.63,"n":10587,"o":117.42,"t":"2026-05-01T04:00:00Z","v":443438,"vw":117.702245},{"c":117.13,"h":119.035,"l":114.85,"n":10958,"o":118.31,"t":"2026-05-04T04:00:00Z","v":654614,"vw":116.649648},{"c":123.78,"h":125.36,"l":119.7,"n":19493,"o":124.25,"t":"2026-05-05T04:00:00Z","v":1267961,"vw":122.563943},{"c":126.54,"h":129.181,"l":123.45,"n":20393,"o":125.64,"t":"2026-05-06T04:00:00Z","v":1240229,"vw":126.3941},{"c":124.65,"h":128.89,"l":124.04,"n":16661,"o":126.56,"t":"2026-05-07T04:00:00Z","v":1181554,"vw":126.543846},{"c":122.74,"h":126.735,"l":121.21,"n":14980,"o":124.84,"t":"2026-05-08T04:00:00Z","v":917644,"vw":123.726083},{"c":122.13,"h":124.395,"l":119.18,"n":12154,"o":122.11,"t":"2026-05-11T04:00:00Z","v":678159,"vw":122.250931},{"c":121.39,"h":123.745,"l":120.5,"n":12075,"o":123.11,"t":"2026-05-12T04:00:00Z","v":734519,"vw":121.780113},{"c":121.91,"h":123.53,"l":118.815,"n":10826,"o":121,"t":"2026-05-13T04:00:00Z","v":732333,"vw":121.874473},{"c":121,"h":122.34,"l":118.68,"n":11461,"o":121.45,"t":"2026-05-14T04:00:00Z","v":692253,"vw":120.556895},{"c":114.53,"h":119.05,"l":114.445,"n":15061,"o":118.85,"t":"2026-05-15T04:00:00Z","v":943963,"vw":115.846949},{"c":113.55,"h":115.33,"l":110.82,"n":14178,"o":114.43,"t":"2026-05-18T04:00:00Z","v":798195,"vw":112.612028},{"c":113.73,"h":115.255,"l":109.93,"n":17536,"o":111.5,"t":"2026-05-19T04:00:00Z","v":1103004,"vw":113.212641},{"c":119.9,"h":121,"l":114.07,"n":18470,"o":115.36,"t":"2026-05-20T04:00:00Z","v":1242620,"vw":118.380606},{"c":124.03,"h":126.41,"l":117.0001,"n":18912,"o":118.49,"t":"2026-05-21T04:00:00Z","v":1667448,"vw":123.146519},{"c":121.99,"h":125.64,"l":120.05,"n":16385,"o":125,"t":"2026-05-22T04:00:00Z","v":1179021,"vw":121.941736},{"c":126.41,"h":128.465,"l":120.8,"n":18864,"o":126.63,"t":"2026-05-26T04:00:00Z","v":1243577,"vw":125.072382},{"c":129.73,"h":131.28,"l":126,"n":15602,"o":128.1,"t":"2026-05-27T04:00:00Z","v":1082635,"vw":129.243149},{"c":129.5,"h":135.075,"l":129.1101,"n":16724,"o":133.64,"t":"2026-05-28T04:00:00Z","v":1167687,"vw":131.814366},{"c":132.63,"h":133.5,"l":127.89,"n":17841,"o":130.61,"t":"2026-05-29T04:00:00Z","v":1886502,"vw":131.614891},{"c":129.69,"h":133.27,"l":128.3697,"n":76896,"o":133.15,"t":"2026-06-01T04:00:00Z","v":8092847,"vw":130.33928},{"c":72.5,"h":83.34,"l":69.81,"n":189146,"o":77.525,"t":"2026-06-02T04:00:00Z","v":16116210,"vw":75.952221},{"c":90.15,"h":92.1399,"l":80.77,"n":86184,"o":81.26,"t":"2026-06-03T04:00:00Z","v":7166220,"vw":86.142039},{"c":104.93,"h":105.65,"l":92.65,"n":56237,"o":93.3,"t":"2026-06-04T04:00:00Z","v":5267852,"vw":99.865255},{"c":101.53,"h":108.175,"l":98.23,"n":33313,"o":105.18,"t":"2026-06-05T04:00:00Z","v":2625571,"vw":101.990044},{"c":101.53,"h":105.4316,"l":96,"n":23576,"o":101.8,"t":"2026-06-08T04:00:00Z","v":1822006,"vw":101.14049},{"c":102.72,"h":103.035,"l":96.84,"n":17004,"o":101.4,"t":"2026-06-09T04:00:00Z","v":1183046,"vw":100.759264},{"c":98.03,"h":101.9,"l":96.77,"n":17751,"o":101.89,"t":"2026-06-10T04:00:00Z","v":1363827,"vw":98.363398},{"c":100.87,"h":101.475,"l":95.87,"n":16230,"o":96.76,"t":"2026-06-11T04:00:00Z","v":1175616,"vw":98.840332},{"c":96.55,"h":100.9,"l":96.21,"n":15800,"o":99.41,"t":"2026-06-12T04:00:00Z","v":1164101,"vw":98.052534},{"c":98.26,"h":103.93,"l":95.7,"n":25679,"o":99.6,"t":"2026-06-15T04:00:00Z","v":2124074,"vw":99.841539},{"c":97.5,"h":101.155,"l":96.06,"n":21395,"o":98.995,"t":"2026-06-16T04:00:00Z","v":1945047,"vw":98.043171},{"c":100.15,"h":103.71,"l":96,"n":22307,"o":97.62,"t":"2026-06-17T04:00:00Z","v":1731414,"vw":100.966244},{"c":99.15,"h":101.49,"l":97.83,"n":17197,"o":100.55,"t":"2026-06-18T04:00:00Z","v":1701768,"vw":99.190417},{"c":101.66,"h":103.83,"l":97.5,"n":25789,"o":99.1,"t":"2026-06-22T04:00:00Z","v":2237755,"vw":99.90899},{"c":98.43,"h":102.24,"l":97.2,"n":18943,"o":101.71,"t":"2026-06-23T04:00:00Z","v":1561960,"vw":99.202714},{"c":92.51,"h":98.46,"l":74.79,"n":60786,"o":97.94,"t":"2026-06-24T04:00:00Z","v":6728780,"vw":88.599186},{"c":92.37,"h":93.2,"l":87.01,"n":20583,"o":90.14,"t":"2026-06-25T04:00:00Z","v":1771941,"vw":91.094814},{"c":97.5,"h":99.2299,"l":93.015,"n":20192,"o":93.015,"t":"2026-06-26T04:00:00Z","v":1666971,"vw":96.681022},{"c":96.15,"h":99.06,"l":93.05,"n":28757,"o":98.39,"t":"2026-06-29T04:00:00Z","v":2771952,"vw":95.949094},{"c":133.26,"h":137.11,"l":128.191,"n":106392,"o":130.895,"t":"2026-06-30T04:00:00Z","v":8950100,"vw":132.776697},{"c":132.56,"h":139.35,"l":131.86,"n":48440,"o":138,"t":"2026-07-01T04:00:00Z","v":4790496,"vw":134.913423},{"c":144.65,"h":146.68,"l":137.632,"n":43283,"o":138.87,"t":"2026-07-02T04:00:00Z","v":4016028,"vw":143.217527},{"c":143.99,"h":147.98,"l":143.03,"n":21679,"o":146.15,"t":"2026-07-06T04:00:00Z","v":1545093,"vw":145.654406},{"c":142.17,"h":145.01,"l":140.5595,"n":19338,"o":142.5,"t":"2026-07-07T04:00:00Z","v":1356237,"vw":143.034946},{"c":138.54,"h":141.7499,"l":136.85,"n":18922,"o":140.81,"t":"2026-07-08T04:00:00Z","v":1261284,"vw":139.140335},{"c":140.74,"h":141.99,"l":138.505,"n":13329,"o":139,"t":"2026-07-09T04:00:00Z","v":907696,"vw":140.536086},{"c":139.9,"h":141,"l":137.72,"n":12388,"o":140.74,"t":"2026-07-10T04:00:00Z","v":837810,"vw":139.587129},{"c":135.98,"h":138.75,"l":134.6,"n":15518,"o":137.29,"t":"2026-07-13T04:00:00Z","v":1035058,"vw":136.735064},{"c":134.91,"h":138,"l":134.6,"n":11758,"o":138,"t":"2026-07-14T04:00:00Z","v":933180,"vw":135.477268},{"c":136.94,"h":137.32,"l":133.382,"n":13239,"o":134.1,"t":"2026-07-15T04:00:00Z","v":934671,"vw":135.968817},{"c":137.77,"h":139.395,"l":133,"n":18390,"o":134.5,"t":"2026-07-16T04:00:00Z","v":1556987,"vw":136.281196},{"c":136.65,"h":138.36,"l":134.0001,"n":17301,"o":136.07,"t":"2026-07-17T04:00:00Z","v":1408361,"vw":136.119146},{"c":131.5,"h":138.32,"l":130.855,"n":15071,"o":137,"t":"2026-07-20T04:00:00Z","v":1093035,"vw":133.777522},{"c":134.09,"h":134.74,"l":131.0925,"n":12117,"o":131.78,"t":"2026-07-21T04:00:00Z","v":748581,"vw":133.664827},{"c":129.73,"h":134,"l":129.11,"n":12586,"o":133.02,"t":"2026-07-22T04:00:00Z","v":693864,"vw":130.71216},{"c":131.16,"h":131.415,"l":127.4205,"n":12231,"o":128.27,"t":"2026-07-23T04:00:00Z","v":744983,"vw":129.997901},{"c":125.7,"h":133.23,"l":125.68,"n":14754,"o":133.15,"t":"2026-07-24T04:00:00Z","v":943253,"vw":128.502244},{"c":128,"h":130,"l":124.0001,"n":12048,"o":125.93,"t":"2026-07-27T04:00:00Z","v":654537,"vw":127.622565},{"c":124.23,"h":126.5,"l":121.7,"n":14817,"o":126.21,"t":"2026-07-28T04:00:00Z","v":1003230,"vw":123.744965},{"c":118.84,"h":125.24,"l":118.1801,"n":20975,"o":124.9,"t":"2026-07-29T04:00:00Z","v":1144276,"vw":121.297457},{"c":124.33,"h":125.39,"l":119,"n":17999,"o":119.6,"t":"2026-07-30T04:00:00Z","v":1486007,"vw":123.936242},{"c":124.92,"h":127.51,"l":120.62,"n":17823,"o":127.26,"t":"2026-07-31T04:00:00Z","v":1225255,"vw":123.575416},{"c":124.78,"h":125.94,"l":119.53,"n":17597,"o":120.4,"t":"2026-08-03T04:00:00Z","v":925417,"vw":124.095267},{"c":125.19,"h":126,"l":123.84,"n":12013,"o":125.01,"t":"2026-08-04T04:00:00Z","v":633352,"vw":124.902351},{"c":125.39,"h":130.07,"l":125.17,"n":10512,"o":126.39,"t":"2026-08-05T04:00:00Z","v":649247,"vw":127.096655},{"c":130,"h":131.25,"l":125.64,"n":16294,"o":126,"t":"2026-08-06T04:00:00Z","v":1075549,"vw":128.465627},{"c":130.93,"h":133.52,"l":130.01,"n":14922,"o":132.05,"t":"2026-08-07T04:00:00Z","v":1099806,"vw":131.30228},{"c":127.5,"h":130.5,"l":127.12,"n":14124,"o":129.92,"t":"2026-08-10T04:00:00Z","v":764005,"vw":128.341876},{"c":126.81,"h":128.5,"l":125.08,"n":11715,"o":127.85,"t":"2026-08-11T04:00:00Z","v":465958,"vw":126.631459},{"c":125.52,"h":128.19,"l":125.22,"n":9563,"o":126.81,"t":"2026-08-12T04:00:00Z","v":525069,"vw":126.441018},{"c":121.45,"h":126.28,"l":120.55,"n":12229,"o":126.28,"t":"2026-08-13T04:00:00Z","v":812845,"vw":122.645406},{"c":118.96,"h":121.97,"l":117.9,"n":17060,"o":120.74,"t":"2026-08-14T04:00:00Z","v":901683,"vw":119.556371},{"c":120.73,"h":123.4199,"l":118.7163,"n":15400,"o":118.88,"t":"2026-08-17T04:00:00Z","v":892648,"vw":121.184793},{"c":118.94,"h":121.25,"l":118.5,"n":9867,"o":120,"t":"2026-08-18T04:00:00Z","v":480136,"vw":119.381616},{"c":120.56,"h":121.08,"l":119.08,"n":10342,"o":120.33,"t":"2026-08-19T04:00:00Z","v":637018,"vw":120.37218},{"c":118.195,"h":120.11,"l":116.2,"n":13554,"o":120,"t":"2026-08-20T04:00:00Z","v":1193527,"vw":117.533929},{"c":114.95,"h":120.26,"l":114.5,"n":13409,"o":117.69,"t":"2026-08-21T04:00:00Z","v":988565,"vw":117.052418},{"c":116.15,"h":116.22,"l":113.29,"n":15533,"o":114,"t":"2026-08-24T04:00:00Z","v":1292963,"vw":114.801307},{"c":117.93,"h":121.45,"l":117.66,"n":14108,"o":118.19,"t":"2026-08-25T04:00:00Z","v":853391,"vw":118.948182},{"c":116.52,"h":118,"l":116.01,"n":9538,"o":117,"t":"2026-08-26T04:00:00Z","v":511919,"vw":117.004312},{"c":114.3,"h":117.24,"l":114.18,"n":13932,"o":116.69,"t":"2026-08-27T04:00:00Z","v":1074235,"vw":115.326499},{"c":113.35,"h":115.17,"l":111.7229,"n":13142,"o":114.34,"t":"2026-08-28T04:00:00Z","v":926124,"vw":113.032821},{"c":111.73,"h":114.33,"l":111.36,"n":16227,"o":112.17,"t":"2026-08-31T04:00:00Z","v":1056788,"vw":112.283455},{"c":113.67,"h":115.11,"l":110.22,"n":14577,"o":111,"t":"2026-09-01T04:00:00Z","v":991527,"vw":113.075749},{"c":111.08,"h":115.66,"l":111.01,"n":15146,"o":114.37,"t":"2026-09-02T04:00:00Z","v":868307,"vw":112.208706},{"c":114.035,"h":116.1,"l":112.1,"n":16199,"o":112.312,"t":"2026-09-03T04:00:00Z","v":1111640,"vw":114.53096},{"c":114.79,"h":115.33,"l":112.782,"n":12151,"o":114.15,"t":"2026-09-04T04:00:00Z","v":488782,"vw":114.286031},{"c":118.95,"h":120.3,"l":112.95,"n":20889,"o":114,"t":"2026-09-08T04:00:00Z","v":1605548,"vw":117.575094},{"c":119.46,"h":120.63,"l":116.625,"n":18989,"o":118.19,"t":"2026-09-09T04:00:00Z","v":987138,"vw":118.661594},{"c":115.95,"h":118.75,"l":114.3019,"n":17370,"o":117.8,"t":"2026-09-10T04:00:00Z","v":1286415,"vw":116.354005},{"c":118.64,"h":119.0199,"l":114.68,"n":16305,"o":115.46,"t":"2026-09-11T04:00:00Z","v":892479,"vw":117.33797},{"c":113.58,"h":117.135,"l":113.2,"n":17620,"o":116.66,"t":"2026-09-14T04:00:00Z","v":1156704,"vw":114.531083},{"c":106.66,"h":113.105,"l":106.0004,"n":30987,"o":113,"t":"2026-09-15T04:00:00Z","v":2008080,"vw":107.622658},{"c":102.23,"h":107.1599,"l":101.2873,"n":28113,"o":106.38,"t":"2026-09-16T04:00:00Z","v":1893979,"vw":103.869167},{"c":106.99,"h":107.6,"l":104.15,"n":16928,"o":104.59,"t":"2026-09-17T04:00:00Z","v":1151542,"vw":106.244705},{"c":105.04,"h":107.185,"l":103.89,"n":12343,"o":107,"t":"2026-09-18T04:00:00Z","v":875970,"vw":104.951822},{"c":103.45,"h":105.72,"l":102.52,"n":15963,"o":105.72,"t":"2026-09-21T04:00:00Z","v":974838,"vw":103.541038},{"c":98.29,"h":102.74,"l":96.74,"n":35954,"o":102.74,"t":"2026-09-22T04:00:00Z","v":2531767,"vw":98.79731},{"c":94.13,"h":98.5,"l":92.57,"n":36194,"o":98.3,"t":"2026-09-23T04:00:00Z","v":2636702,"vw":94.822814},{"c":94.87,"h":95.88,"l":91.96,"n":26315,"o":92.97,"t":"2026-09-24T04:00:00Z","v":1662834,"vw":94.042632},{"c":91.06,"h":94.16,"l":90.96,"n":21510,"o":94,"t":"2026-09-25T04:00:00Z","v":1484512,"vw":92.644618},{"c":96.85,"h":97.27,"l":91.45,"n":24799,"o":91.5,"t":"2026-09-28T04:00:00Z","v":1679758,"vw":95.666424},{"c":98.5,"h":99.17,"l":94.4,"n":22020,"o":96.97,"t":"2026-09-29T04:00:00Z","v":1628298,"vw":96.965976},{"c":99.02,"h":100.08,"l":97.46,"n":15434,"o":99.335,"t":"2026-09-30T04:00:00Z","v":886270,"vw":98.779855},{"c":95.1,"h":97.125,"l":93.87,"n":19485,"o":96.6,"t":"2026-10-01T04:00:00Z","v":1244374,"vw":95.3366},{"c":92.88,"h":95.82,"l":92.58,"n":13363,"o":95.82,"t":"2026-10-02T04:00:00Z","v":644415,"vw":93.519916},{"c":91.73,"h":92.61,"l":89.4,"n":14537,"o":92.27,"t":"2026-10-05T04:00:00Z","v":840359,"vw":91.34126},{"c":88.22,"h":93.67,"l":87.83,"n":22556,"o":93.67,"t":"2026-10-06T04:00:00Z","v":2000654,"vw":89.273837},{"c":87.01,"h":88.4599,"l":86,"n":17479,"o":86.86,"t":"2026-10-07T04:00:00Z","v":1387414,"vw":87.029111},{"c":89.05,"h":89.1,"l":84.11,"n":26212,"o":86.7,"t":"2026-10-08T04:00:00Z","v":2110812,"vw":86.874518},{"c":88.15,"h":90.56,"l":87.39,"n":13529,"o":90.21,"t":"2026-10-09T04:00:00Z","v":885359,"vw":88.622849},{"c":86.94,"h":87.91,"l":86.4,"n":11888,"o":87.32,"t":"2026-10-12T04:00:00Z","v":658984,"vw":87.084134},{"c":86.22,"h":86.86,"l":84.51,"n":20728,"o":85.92,"t":"2026-10-13T04:00:00Z","v":993403,"vw":85.559494},{"c":87.98,"h":89.38,"l":85.88,"n":16082,"o":86.12,"t":"2026-10-14T04:00:00Z","v":1126672,"vw":87.742478},{"c":92.38,"h":92.81,"l":88.0306,"n":20693,"o":88.36,"t":"2026-10-15T04:00:00Z","v":1521611,"vw":91.461795},{"c":88.13,"h":91.48,"l":86.85,"n":15226,"o":91.48,"t":"2026-10-16T04:00:00Z","v":1446408,"vw":88.467188},{"c":87.49,"h":89.71,"l":85.35,"n":22828,"o":88,"t":"2026-10-19T04:00:00Z","v":1575149,"vw":87.585646},{"c":92.59,"h":94.19,"l":88.44,"n":18986,"o":89.605,"t":"2026-10-20T04:00:00Z","v":1604478,"vw":91.83808},{"c":93.5,"h":96.39,"l":93.3078,"n":9142,"o":93.86,"t":"2026-10-21T04:00:00Z","v":619378,"vw":94.817154}],"volatilityBars":[{"c":86.89,"h":86.89,"l":86.44,"n":2,"o":86.44,"t":"2026-10-14T08:00:00Z","v":950,"vw":86.487368},{"c":86.71,"h":87.05,"l":86.71,"n":3,"o":87.05,"t":"2026-10-14T08:15:00Z","v":250,"vw":86.902174},{"c":86.69,"h":87.26,"l":86.69,"n":10,"o":87.14,"t":"2026-10-14T10:00:00Z","v":800,"vw":86.912331},{"c":86.54,"h":86.54,"l":86.54,"n":2,"o":86.54,"t":"2026-10-14T10:45:00Z","v":192,"vw":86.54},{"c":86.5,"h":86.5,"l":86.5,"n":17,"o":86.5,"t":"2026-10-14T11:00:00Z","v":571,"vw":86.5},{"c":86.69,"h":86.69,"l":86.69,"n":4,"o":86.69,"t":"2026-10-14T11:15:00Z","v":155,"vw":86.69},{"c":86.51,"h":86.51,"l":86.51,"n":1,"o":86.51,"t":"2026-10-14T11:45:00Z","v":500,"vw":86.51},{"c":86.9,"h":86.9,"l":86.9,"n":7,"o":86.9,"t":"2026-10-14T12:00:00Z","v":379,"vw":86.9},{"c":86.07,"h":86.5,"l":86.07,"n":60,"o":86.5,"t":"2026-10-14T12:30:00Z","v":1457,"vw":86.401301},{"c":86.2,"h":86.21,"l":86.2,"n":13,"o":86.21,"t":"2026-10-14T12:45:00Z","v":500,"vw":86.206116},{"c":86.01,"h":86.01,"l":86.01,"n":36,"o":86.01,"t":"2026-10-14T13:15:00Z","v":483,"vw":86.01},{"c":87.54,"h":87.6,"l":85.88,"n":661,"o":86.12,"t":"2026-10-14T13:30:00Z","v":49651,"vw":86.466375},{"c":88.075,"h":89.165,"l":87.19,"n":1001,"o":87.52,"t":"2026-10-14T13:45:00Z","v":117056,"vw":88.146004},{"c":88.89,"h":89.37,"l":88.14,"n":681,"o":88.14,"t":"2026-10-14T14:00:00Z","v":64040,"vw":88.898082},{"c":88.17,"h":89.38,"l":88.09,"n":947,"o":88.93,"t":"2026-10-14T14:15:00Z","v":66465,"vw":88.815092},{"c":88.66,"h":88.66,"l":87.345,"n":728,"o":88.19,"t":"2026-10-14T14:30:00Z","v":57178,"vw":87.946964},{"c":88.48,"h":88.755,"l":88.175,"n":576,"o":88.64,"t":"2026-10-14T14:45:00Z","v":33001,"vw":88.508854},{"c":88.19,"h":88.51,"l":87.975,"n":511,"o":88.51,"t":"2026-10-14T15:00:00Z","v":40110,"vw":88.121679},{"c":88.335,"h":88.3987,"l":87.94,"n":259,"o":88.02,"t":"2026-10-14T15:15:00Z","v":17537,"vw":88.253519},{"c":87.97,"h":88.4,"l":87.93,"n":309,"o":88.33,"t":"2026-10-14T15:30:00Z","v":21706,"vw":88.133781},{"c":87.675,"h":88.24,"l":87.675,"n":308,"o":88.015,"t":"2026-10-14T15:45:00Z","v":19370,"vw":88.046968},{"c":87.78,"h":87.945,"l":87.35,"n":430,"o":87.675,"t":"2026-10-14T16:00:00Z","v":30260,"vw":87.756369},{"c":87.62,"h":87.79,"l":87.23,"n":527,"o":87.775,"t":"2026-10-14T16:15:00Z","v":34813,"vw":87.538276},{"c":87.97,"h":88.11,"l":87.56,"n":410,"o":87.69,"t":"2026-10-14T16:30:00Z","v":14207,"vw":87.853063},{"c":87.95,"h":88.0195,"l":87.85,"n":136,"o":87.985,"t":"2026-10-14T16:45:00Z","v":8465,"vw":87.929306},{"c":87.84,"h":88.27,"l":87.83,"n":389,"o":87.955,"t":"2026-10-14T17:00:00Z","v":21033,"vw":88.032004},{"c":88.08,"h":88.08,"l":87.644,"n":342,"o":87.72,"t":"2026-10-14T17:15:00Z","v":17708,"vw":87.758552},{"c":87.81,"h":88.21,"l":87.6,"n":435,"o":87.975,"t":"2026-10-14T17:30:00Z","v":19646,"vw":87.833359},{"c":87.92,"h":87.98,"l":87.76,"n":339,"o":87.865,"t":"2026-10-14T17:45:00Z","v":21598,"vw":87.90044},{"c":87.95,"h":88.02,"l":87.73,"n":395,"o":87.98,"t":"2026-10-14T18:00:00Z","v":30673,"vw":87.84584},{"c":87.21,"h":88.12,"l":87.13,"n":541,"o":87.96,"t":"2026-10-14T18:15:00Z","v":26789,"vw":87.655907},{"c":87.05,"h":87.31,"l":86.93,"n":463,"o":87.12,"t":"2026-10-14T18:30:00Z","v":49523,"vw":87.052543},{"c":86.91,"h":87.31,"l":86.84,"n":526,"o":87.065,"t":"2026-10-14T18:45:00Z","v":51747,"vw":87.18821},{"c":86.55,"h":86.93,"l":86.12,"n":618,"o":86.915,"t":"2026-10-14T19:00:00Z","v":29906,"vw":86.465975},{"c":86.8,"h":86.98,"l":86.49,"n":587,"o":86.505,"t":"2026-10-14T19:15:00Z","v":47937,"vw":86.682516},{"c":86.345,"h":86.9,"l":86.26,"n":698,"o":86.7,"t":"2026-10-14T19:30:00Z","v":28812,"vw":86.554412},{"c":88.03,"h":88.06,"l":86.2724,"n":2445,"o":86.335,"t":"2026-10-14T19:45:00Z","v":149764,"vw":87.411624},{"c":87.98,"h":87.9801,"l":87.98,"n":18,"o":87.98,"t":"2026-10-14T20:00:00Z","v":40891,"vw":87.98},{"c":87.98,"h":87.98,"l":87.98,"n":9,"o":87.98,"t":"2026-10-14T20:15:00Z","v":284,"vw":87.98},{"c":87.8,"h":88.6,"l":87.78,"n":25,"o":87.89,"t":"2026-10-15T08:00:00Z","v":9329,"vw":87.89464},{"c":87.8,"h":87.8,"l":87.8,"n":14,"o":87.8,"t":"2026-10-15T08:15:00Z","v":203,"vw":87.8},{"c":87.8,"h":87.8,"l":87.8,"n":7,"o":87.8,"t":"2026-10-15T08:30:00Z","v":813,"vw":87.8},{"c":87.94,"h":87.94,"l":87.94,"n":10,"o":87.94,"t":"2026-10-15T09:00:00Z","v":420,"vw":87.94},{"c":87.8097,"h":87.81,"l":87.79,"n":19,"o":87.79,"t":"2026-10-15T09:15:00Z","v":1700,"vw":87.80386},{"c":87.75,"h":87.75,"l":87.75,"n":4,"o":87.75,"t":"2026-10-15T09:30:00Z","v":200,"vw":87.75},{"c":87.6648,"h":87.7,"l":87.6648,"n":7,"o":87.7,"t":"2026-10-15T09:45:00Z","v":1350,"vw":87.691393},{"c":87.69,"h":87.69,"l":87.69,"n":1,"o":87.69,"t":"2026-10-15T10:00:00Z","v":250,"vw":87.69},{"c":87.65,"h":87.76,"l":87.65,"n":3,"o":87.76,"t":"2026-10-15T11:00:00Z","v":500,"vw":87.672917},{"c":87.71,"h":87.71,"l":87,"n":16,"o":87,"t":"2026-10-15T12:30:00Z","v":500,"vw":87.302545},{"c":87.65,"h":87.65,"l":87.37,"n":2,"o":87.37,"t":"2026-10-15T13:00:00Z","v":600,"vw":87.556667},{"c":88.2,"h":88.22,"l":87.5,"n":113,"o":87.5,"t":"2026-10-15T13:15:00Z","v":4648,"vw":87.966352},{"c":89.18,"h":89.54,"l":88.0306,"n":597,"o":88.36,"t":"2026-10-15T13:30:00Z","v":78367,"vw":88.882123},{"c":88.495,"h":89.42,"l":88.24,"n":686,"o":89.29,"t":"2026-10-15T13:45:00Z","v":47191,"vw":88.924632},{"c":91.995,"h":92,"l":88.5,"n":1316,"o":88.5,"t":"2026-10-15T14:00:00Z","v":161431,"vw":90.80757},{"c":91.22,"h":92.61,"l":90.74,"n":988,"o":92.26,"t":"2026-10-15T14:15:00Z","v":65674,"vw":91.537292},{"c":90.9,"h":91.3534,"l":90.43,"n":656,"o":91.2,"t":"2026-10-15T14:30:00Z","v":50549,"vw":90.829411},{"c":91.39,"h":91.79,"l":90.61,"n":853,"o":90.945,"t":"2026-10-15T14:45:00Z","v":70492,"vw":91.235723},{"c":91.72,"h":91.795,"l":91.23,"n":529,"o":91.47,"t":"2026-10-15T15:00:00Z","v":39854,"vw":91.397691},{"c":92.01,"h":92.14,"l":91.685,"n":558,"o":91.71,"t":"2026-10-15T15:15:00Z","v":26871,"vw":91.921633},{"c":91.78,"h":92.385,"l":91.78,"n":608,"o":92.16,"t":"2026-10-15T15:30:00Z","v":46008,"vw":92.114933},{"c":91.49,"h":91.905,"l":91.42,"n":432,"o":91.78,"t":"2026-10-15T15:45:00Z","v":17196,"vw":91.69949},{"c":91.76,"h":91.785,"l":91.47,"n":341,"o":91.47,"t":"2026-10-15T16:00:00Z","v":20736,"vw":91.683496},{"c":91.78,"h":91.89,"l":91.61,"n":340,"o":91.805,"t":"2026-10-15T16:15:00Z","v":21827,"vw":91.783161},{"c":91.785,"h":91.82,"l":91.45,"n":137,"o":91.71,"t":"2026-10-15T16:30:00Z","v":6649,"vw":91.677335},{"c":91.77,"h":91.78,"l":91.59,"n":152,"o":91.78,"t":"2026-10-15T16:45:00Z","v":6165,"vw":91.692817},{"c":91.7,"h":91.8899,"l":91.59,"n":233,"o":91.71,"t":"2026-10-15T17:00:00Z","v":13326,"vw":91.783553},{"c":92.44,"h":92.48,"l":91.74,"n":913,"o":91.785,"t":"2026-10-15T17:15:00Z","v":56256,"vw":92.211475},{"c":92.1655,"h":92.4515,"l":92.08,"n":385,"o":92.44,"t":"2026-10-15T17:30:00Z","v":25821,"vw":92.266149},{"c":91.67,"h":92.16,"l":91.48,"n":851,"o":92.11,"t":"2026-10-15T17:45:00Z","v":43588,"vw":91.857456},{"c":91.64,"h":91.835,"l":91.53,"n":684,"o":91.7,"t":"2026-10-15T18:00:00Z","v":43328,"vw":91.713311},{"c":91.72,"h":91.89,"l":91.53,"n":420,"o":91.55,"t":"2026-10-15T18:15:00Z","v":116880,"vw":91.702567},{"c":91.32,"h":92.14,"l":91.26,"n":1219,"o":91.715,"t":"2026-10-15T18:30:00Z","v":59687,"vw":91.825846},{"c":91.57,"h":91.57,"l":91.305,"n":543,"o":91.31,"t":"2026-10-15T18:45:00Z","v":28283,"vw":91.438004},{"c":91.555,"h":91.895,"l":91.49,"n":793,"o":91.62,"t":"2026-10-15T19:00:00Z","v":32522,"vw":91.710588},{"c":92.54,"h":92.78,"l":91.58,"n":1591,"o":91.63,"t":"2026-10-15T19:15:00Z","v":69456,"vw":92.24555},{"c":92.28,"h":92.56,"l":91.85,"n":1373,"o":92.56,"t":"2026-10-15T19:30:00Z","v":90396,"vw":92.213912},{"c":92.39,"h":92.81,"l":91.84,"n":2758,"o":92.3,"t":"2026-10-15T19:45:00Z","v":202564,"vw":92.284071},{"c":92.38,"h":92.38,"l":92.38,"n":16,"o":92.38,"t":"2026-10-15T20:00:00Z","v":48468,"vw":92.38},{"c":92.36,"h":92.36,"l":92.36,"n":1,"o":92.36,"t":"2026-10-15T20:15:00Z","v":200,"vw":92.36},{"c":91,"h":91,"l":91,"n":1,"o":91,"t":"2026-10-15T23:30:00Z","v":1400,"vw":91},{"c":91.49,"h":91.49,"l":91.49,"n":14,"o":91.49,"t":"2026-10-16T12:15:00Z","v":488,"vw":91.49},{"c":91.76,"h":91.76,"l":91.76,"n":7,"o":91.76,"t":"2026-10-16T13:15:00Z","v":259,"vw":91.76},{"c":90.53,"h":91.48,"l":90.03,"n":608,"o":91.48,"t":"2026-10-16T13:30:00Z","v":74550,"vw":90.627319},{"c":89.37,"h":90.43,"l":89.01,"n":673,"o":90.43,"t":"2026-10-16T13:45:00Z","v":71723,"vw":89.602496},{"c":89.525,"h":90.03,"l":89.1084,"n":785,"o":89.355,"t":"2026-10-16T14:00:00Z","v":77482,"vw":89.668149},{"c":88.58,"h":89.61,"l":88.5,"n":817,"o":89.6,"t":"2026-10-16T14:15:00Z","v":109124,"vw":89.134837},{"c":89.06,"h":89.11,"l":88.1401,"n":487,"o":88.45,"t":"2026-10-16T14:30:00Z","v":29189,"vw":88.622152},{"c":89.58,"h":89.73,"l":89,"n":401,"o":89.1,"t":"2026-10-16T14:45:00Z","v":29130,"vw":89.330971},{"c":89.055,"h":89.61,"l":89.05,"n":374,"o":89.56,"t":"2026-10-16T15:00:00Z","v":27490,"vw":89.267375},{"c":88.275,"h":89.11,"l":88.13,"n":281,"o":89.055,"t":"2026-10-16T15:15:00Z","v":27107,"vw":88.806126},{"c":88.785,"h":88.94,"l":88.2,"n":420,"o":88.22,"t":"2026-10-16T15:30:00Z","v":24016,"vw":88.659331},{"c":88.48,"h":88.84,"l":88.48,"n":148,"o":88.74,"t":"2026-10-16T15:45:00Z","v":8288,"vw":88.655348},{"c":88.55,"h":88.625,"l":88.43,"n":389,"o":88.53,"t":"2026-10-16T16:00:00Z","v":29612,"vw":88.524268},{"c":88.6,"h":88.8063,"l":88.455,"n":400,"o":88.56,"t":"2026-10-16T16:15:00Z","v":23809,"vw":88.595721},{"c":88.345,"h":88.6245,"l":88.3,"n":255,"o":88.6245,"t":"2026-10-16T16:30:00Z","v":13079,"vw":88.403924},{"c":88.2,"h":88.565,"l":88.06,"n":247,"o":88.365,"t":"2026-10-16T16:45:00Z","v":13466,"vw":88.300599},{"c":87.76,"h":88.2,"l":87.7,"n":347,"o":88.2,"t":"2026-10-16T17:00:00Z","v":25471,"vw":87.860994},{"c":87.705,"h":87.7685,"l":87.0504,"n":365,"o":87.74,"t":"2026-10-16T17:15:00Z","v":26263,"vw":87.477914},{"c":88.4,"h":88.49,"l":87.6,"n":553,"o":87.75,"t":"2026-10-16T17:30:00Z","v":43535,"vw":87.946636},{"c":87.76,"h":88.4193,"l":87.72,"n":269,"o":88.265,"t":"2026-10-16T17:45:00Z","v":18815,"vw":88.00457},{"c":87.59,"h":87.75,"l":87.26,"n":442,"o":87.75,"t":"2026-10-16T18:00:00Z","v":35095,"vw":87.473059},{"c":87.265,"h":87.61,"l":87.16,"n":398,"o":87.605,"t":"2026-10-16T18:15:00Z","v":32995,"vw":87.343654},{"c":87.235,"h":87.49,"l":87.12,"n":425,"o":87.2999,"t":"2026-10-16T18:30:00Z","v":42217,"vw":87.267519},{"c":87,"h":87.37,"l":87,"n":354,"o":87.235,"t":"2026-10-16T18:45:00Z","v":19362,"vw":87.185112},{"c":87.615,"h":87.615,"l":87,"n":419,"o":87.085,"t":"2026-10-16T19:00:00Z","v":30272,"vw":87.21656},{"c":88.425,"h":88.43,"l":87.04,"n":980,"o":87.625,"t":"2026-10-16T19:15:00Z","v":86340,"vw":87.63185},{"c":87.1804,"h":88.5,"l":87.06,"n":1162,"o":88.375,"t":"2026-10-16T19:30:00Z","v":90561,"vw":88.130731},{"c":88.08,"h":88.325,"l":86.85,"n":2706,"o":87.19,"t":"2026-10-16T19:45:00Z","v":197835,"vw":87.780167},{"c":87.47,"h":88.13,"l":87.47,"n":14,"o":88.13,"t":"2026-10-16T20:00:00Z","v":81589,"vw":88.129185},{"c":87.72,"h":87.72,"l":87.2622,"n":6,"o":87.2622,"t":"2026-10-16T21:15:00Z","v":367,"vw":87.421712},{"c":88.13,"h":88.13,"l":88.13,"n":1,"o":88.13,"t":"2026-10-16T22:30:00Z","v":500,"vw":88.13},{"c":88.12,"h":88.12,"l":88.12,"n":1,"o":88.12,"t":"2026-10-16T23:30:00Z","v":100,"vw":88.12},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-16T23:45:00Z","v":100,"vw":87},{"c":87.21,"h":88.14,"l":87.21,"n":31,"o":87.66,"t":"2026-10-19T08:00:00Z","v":1662,"vw":87.434385},{"c":87.1001,"h":87.1001,"l":87.1001,"n":1,"o":87.1001,"t":"2026-10-19T09:30:00Z","v":3700,"vw":87.1001},{"c":87,"h":87.22,"l":86.95,"n":7,"o":87.22,"t":"2026-10-19T09:45:00Z","v":1801,"vw":86.995882},{"c":85.54,"h":86.84,"l":85.54,"n":33,"o":86.84,"t":"2026-10-19T10:00:00Z","v":2231,"vw":86.085157},{"c":84.13,"h":85.2,"l":84.13,"n":72,"o":85.08,"t":"2026-10-19T10:15:00Z","v":4386,"vw":84.725544},{"c":81,"h":84.78,"l":79.5,"n":550,"o":84.55,"t":"2026-10-19T10:30:00Z","v":31473,"vw":82.182469},{"c":82.92,"h":82.92,"l":81.01,"n":204,"o":81.19,"t":"2026-10-19T10:45:00Z","v":16555,"vw":81.767588},{"c":83.485,"h":83.5,"l":82.3367,"n":120,"o":82.7302,"t":"2026-10-19T11:00:00Z","v":8661,"vw":83.022138},{"c":84.56,"h":84.74,"l":83.8,"n":46,"o":83.84,"t":"2026-10-19T11:15:00Z","v":6475,"vw":84.195815},{"c":85.5,"h":85.54,"l":84.9083,"n":27,"o":84.9083,"t":"2026-10-19T11:30:00Z","v":2894,"vw":85.387261},{"c":85.43,"h":86,"l":85.32,"n":43,"o":85.67,"t":"2026-10-19T11:45:00Z","v":5972,"vw":85.748689},{"c":83.76,"h":85.43,"l":83.76,"n":201,"o":85.43,"t":"2026-10-19T12:00:00Z","v":8624,"vw":84.771652},{"c":85.45,"h":85.58,"l":83.69,"n":357,"o":83.866,"t":"2026-10-19T12:15:00Z","v":17515,"vw":84.227259},{"c":85.36,"h":85.75,"l":85,"n":110,"o":85.38,"t":"2026-10-19T12:30:00Z","v":7325,"vw":85.376101},{"c":85.9,"h":86.31,"l":85.76,"n":1349,"o":85.76,"t":"2026-10-19T12:45:00Z","v":18692,"vw":85.983263},{"c":87,"h":87,"l":85.9,"n":444,"o":85.9,"t":"2026-10-19T13:00:00Z","v":7864,"vw":86.497403},{"c":87.97,"h":88,"l":87,"n":121,"o":87.22,"t":"2026-10-19T13:15:00Z","v":6815,"vw":87.493145},{"c":86.97,"h":89.71,"l":86.86,"n":1031,"o":88,"t":"2026-10-19T13:30:00Z","v":126191,"vw":88.482671},{"c":85.7,"h":86.915,"l":85.35,"n":1122,"o":86.915,"t":"2026-10-19T13:45:00Z","v":136904,"vw":86.103534},{"c":87.88,"h":88.43,"l":85.5016,"n":1442,"o":85.5016,"t":"2026-10-19T14:00:00Z","v":128181,"vw":87.400626},{"c":87.39,"h":88.3,"l":87.3,"n":563,"o":87.86,"t":"2026-10-19T14:15:00Z","v":38812,"vw":87.821606},{"c":87.35,"h":87.76,"l":86.57,"n":777,"o":87.285,"t":"2026-10-19T14:30:00Z","v":57352,"vw":87.309697},{"c":87.43,"h":87.96,"l":87.215,"n":677,"o":87.215,"t":"2026-10-19T14:45:00Z","v":45367,"vw":87.548382},{"c":88.08,"h":88.22,"l":87.085,"n":639,"o":87.44,"t":"2026-10-19T15:00:00Z","v":51386,"vw":87.864908},{"c":87.435,"h":88.17,"l":87.43,"n":636,"o":88.17,"t":"2026-10-19T15:15:00Z","v":64062,"vw":87.815553},{"c":87.53,"h":87.97,"l":87.25,"n":610,"o":87.4,"t":"2026-10-19T15:30:00Z","v":61558,"vw":87.51699},{"c":87.12,"h":87.65,"l":87.12,"n":413,"o":87.565,"t":"2026-10-19T15:45:00Z","v":32405,"vw":87.411585},{"c":87.72,"h":87.72,"l":86.875,"n":379,"o":87.245,"t":"2026-10-19T16:00:00Z","v":37408,"vw":87.157326},{"c":87.68,"h":87.9999,"l":87.26,"n":341,"o":87.68,"t":"2026-10-19T16:15:00Z","v":22396,"vw":87.557394},{"c":87.6,"h":87.99,"l":87.4,"n":863,"o":87.68,"t":"2026-10-19T16:30:00Z","v":26291,"vw":87.634764},{"c":87.98,"h":88,"l":87.32,"n":689,"o":87.465,"t":"2026-10-19T16:45:00Z","v":33930,"vw":87.690358},{"c":88.57,"h":88.69,"l":87.99,"n":893,"o":87.99,"t":"2026-10-19T17:00:00Z","v":27341,"vw":88.41754},{"c":88.7534,"h":88.99,"l":88.51,"n":611,"o":88.755,"t":"2026-10-19T17:15:00Z","v":20969,"vw":88.764544},{"c":88.02,"h":88.895,"l":87.89,"n":649,"o":88.895,"t":"2026-10-19T17:30:00Z","v":117731,"vw":88.346},{"c":88.38,"h":88.52,"l":87.86,"n":354,"o":88.06,"t":"2026-10-19T17:45:00Z","v":9635,"vw":88.159729},{"c":88.0425,"h":88.5232,"l":87.92,"n":336,"o":88.39,"t":"2026-10-19T18:00:00Z","v":19534,"vw":88.106588},{"c":87.91,"h":88.2493,"l":87.725,"n":372,"o":88.125,"t":"2026-10-19T18:15:00Z","v":19352,"vw":88.00622},{"c":87.88,"h":88.02,"l":87.71,"n":324,"o":87.945,"t":"2026-10-19T18:30:00Z","v":13128,"vw":87.861927},{"c":87.98,"h":88.145,"l":87.83,"n":194,"o":87.98,"t":"2026-10-19T18:45:00Z","v":10466,"vw":88.067382},{"c":87.94,"h":88.03,"l":87.7,"n":437,"o":87.8101,"t":"2026-10-19T19:00:00Z","v":19271,"vw":87.853977},{"c":87.935,"h":88.4558,"l":87.7,"n":676,"o":88,"t":"2026-10-19T19:15:00Z","v":28329,"vw":88.031685},{"c":87.97,"h":88.18,"l":87.844,"n":963,"o":88,"t":"2026-10-19T19:30:00Z","v":65457,"vw":88.02832},{"c":87.53,"h":88.05,"l":87.33,"n":2290,"o":87.95,"t":"2026-10-19T19:45:00Z","v":147353,"vw":87.602},{"c":87.49,"h":87.57,"l":87.49,"n":13,"o":87.57,"t":"2026-10-19T20:00:00Z","v":48836,"vw":87.49018},{"c":88.33,"h":88.33,"l":87.97,"n":42,"o":87.97,"t":"2026-10-19T21:30:00Z","v":2992,"vw":88.035147},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-19T23:15:00Z","v":100,"vw":88.5},{"c":88.51,"h":88.51,"l":88.51,"n":12,"o":88.51,"t":"2026-10-20T08:00:00Z","v":208,"vw":88.51},{"c":88.55,"h":88.6,"l":88.55,"n":8,"o":88.6,"t":"2026-10-20T09:00:00Z","v":492,"vw":88.575},{"c":89.01,"h":89.2,"l":89.01,"n":9,"o":89.2,"t":"2026-10-20T09:15:00Z","v":590,"vw":89.08399},{"c":88.51,"h":88.88,"l":88.51,"n":41,"o":88.88,"t":"2026-10-20T10:30:00Z","v":1476,"vw":88.801429},{"c":88.53,"h":88.53,"l":88.48,"n":6,"o":88.48,"t":"2026-10-20T11:00:00Z","v":400,"vw":88.505},{"c":88.2095,"h":88.2095,"l":88.19,"n":4,"o":88.19,"t":"2026-10-20T11:15:00Z","v":398,"vw":88.19975},{"c":88.54,"h":88.55,"l":88.54,"n":3,"o":88.55,"t":"2026-10-20T11:45:00Z","v":282,"vw":88.544695},{"c":88.94,"h":89.16,"l":88.94,"n":4,"o":89.16,"t":"2026-10-20T12:00:00Z","v":851,"vw":89.134118},{"c":88.82,"h":89.09,"l":88.8,"n":11,"o":89.09,"t":"2026-10-20T12:15:00Z","v":1825,"vw":88.982941},{"c":89.55,"h":89.55,"l":88.95,"n":152,"o":89.03,"t":"2026-10-20T12:30:00Z","v":2628,"vw":89.217494},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-20T13:00:00Z","v":101,"vw":90},{"c":89.88,"h":90.0025,"l":89.88,"n":5,"o":90,"t":"2026-10-20T13:15:00Z","v":1560,"vw":89.99129},{"c":89.51,"h":89.68,"l":88.74,"n":704,"o":89.605,"t":"2026-10-20T13:30:00Z","v":86160,"vw":89.310795},{"c":88.87,"h":90.125,"l":88.87,"n":1235,"o":89.6164,"t":"2026-10-20T13:45:00Z","v":151330,"vw":89.594633},{"c":90.17,"h":90.44,"l":88.44,"n":693,"o":88.74,"t":"2026-10-20T14:00:00Z","v":109475,"vw":89.363232},{"c":90.6,"h":90.69,"l":89.77,"n":703,"o":90.25,"t":"2026-10-20T14:15:00Z","v":60883,"vw":90.260843},{"c":91.75,"h":91.82,"l":90.482,"n":946,"o":90.585,"t":"2026-10-20T14:30:00Z","v":114701,"vw":91.166691},{"c":92.83,"h":92.9187,"l":91.645,"n":765,"o":91.74,"t":"2026-10-20T14:45:00Z","v":118161,"vw":91.96299},{"c":91.805,"h":92.9,"l":91.805,"n":603,"o":92.735,"t":"2026-10-20T15:00:00Z","v":42970,"vw":92.340604},{"c":93.81,"h":93.92,"l":91.5,"n":1527,"o":91.945,"t":"2026-10-20T15:15:00Z","v":159589,"vw":93.035666},{"c":93.3514,"h":94.19,"l":93.01,"n":921,"o":93.93,"t":"2026-10-20T15:30:00Z","v":151448,"vw":93.746716},{"c":93.065,"h":93.23,"l":92.875,"n":499,"o":93.225,"t":"2026-10-20T15:45:00Z","v":47352,"vw":93.031156},{"c":92.6125,"h":93.21,"l":92.61,"n":479,"o":93.13,"t":"2026-10-20T16:00:00Z","v":26646,"vw":92.854038},{"c":93.25,"h":93.25,"l":92.58,"n":362,"o":92.81,"t":"2026-10-20T16:15:00Z","v":23549,"vw":92.934205},{"c":92.81,"h":93.565,"l":92.81,"n":376,"o":93.26,"t":"2026-10-20T16:30:00Z","v":14061,"vw":93.295081},{"c":92.81,"h":92.91,"l":92.56,"n":228,"o":92.78,"t":"2026-10-20T16:45:00Z","v":8492,"vw":92.675786},{"c":92.98,"h":92.98,"l":92.42,"n":338,"o":92.65,"t":"2026-10-20T17:00:00Z","v":29326,"vw":92.677908},{"c":93.11,"h":93.41,"l":92.895,"n":339,"o":92.895,"t":"2026-10-20T17:15:00Z","v":12337,"vw":93.180901},{"c":92.885,"h":93.06,"l":92.85,"n":343,"o":93.055,"t":"2026-10-20T17:30:00Z","v":17089,"vw":92.986452},{"c":93.045,"h":93.19,"l":92.79,"n":327,"o":92.8,"t":"2026-10-20T17:45:00Z","v":21389,"vw":93.053464},{"c":92.28,"h":92.97,"l":92.12,"n":625,"o":92.97,"t":"2026-10-20T18:00:00Z","v":17621,"vw":92.544872},{"c":92.4042,"h":92.4042,"l":92,"n":401,"o":92.28,"t":"2026-10-20T18:15:00Z","v":17327,"vw":92.215043},{"c":92.05,"h":92.48,"l":91.802,"n":530,"o":92.345,"t":"2026-10-20T18:30:00Z","v":30620,"vw":92.05732},{"c":92.44,"h":92.55,"l":92.06,"n":371,"o":92.123,"t":"2026-10-20T18:45:00Z","v":23187,"vw":92.384966},{"c":92.73,"h":93.28,"l":92.44,"n":1180,"o":92.44,"t":"2026-10-20T19:00:00Z","v":63964,"vw":92.919607},{"c":92.82,"h":92.87,"l":92.51,"n":584,"o":92.69,"t":"2026-10-20T19:15:00Z","v":20825,"vw":92.697565},{"c":92.61,"h":93.3099,"l":92.57,"n":1289,"o":92.91,"t":"2026-10-20T19:30:00Z","v":95286,"vw":92.990938},{"c":92.515,"h":92.85,"l":92.4,"n":1871,"o":92.52,"t":"2026-10-20T19:45:00Z","v":102923,"vw":92.580783},{"c":92.59,"h":92.59,"l":92.59,"n":7,"o":92.59,"t":"2026-10-20T20:00:00Z","v":18755,"vw":92.59},{"c":93.59,"h":93.59,"l":93.38,"n":9,"o":93.38,"t":"2026-10-21T08:00:00Z","v":420,"vw":93.485},{"c":94.45,"h":94.45,"l":94.45,"n":1,"o":94.45,"t":"2026-10-21T10:15:00Z","v":100,"vw":94.45},{"c":94.38,"h":94.38,"l":94.24,"n":9,"o":94.28,"t":"2026-10-21T10:45:00Z","v":910,"vw":94.26875},{"c":94.1,"h":94.1131,"l":94.0489,"n":28,"o":94.08,"t":"2026-10-21T11:00:00Z","v":2657,"vw":94.081577},{"c":94.25,"h":94.25,"l":93.9,"n":5,"o":94.149,"t":"2026-10-21T11:15:00Z","v":700,"vw":94.110671},{"c":94.15,"h":94.25,"l":94.15,"n":19,"o":94.25,"t":"2026-10-21T12:15:00Z","v":415,"vw":94.197619},{"c":94.05,"h":94.05,"l":94.05,"n":1,"o":94.05,"t":"2026-10-21T12:30:00Z","v":100,"vw":94.05},{"c":94.26,"h":94.27,"l":94.26,"n":2,"o":94.27,"t":"2026-10-21T12:45:00Z","v":300,"vw":94.266667},{"c":93.9,"h":93.955,"l":93.85,"n":8,"o":93.85,"t":"2026-10-21T13:15:00Z","v":882,"vw":93.899886},{"c":95.81,"h":96.39,"l":93.73,"n":1256,"o":93.86,"t":"2026-10-21T13:30:00Z","v":123117,"vw":95.147152},{"c":95.1705,"h":96.2554,"l":95,"n":1095,"o":95.815,"t":"2026-10-21T13:45:00Z","v":99521,"vw":95.578254},{"c":94.3,"h":95.23,"l":94.22,"n":601,"o":95.18,"t":"2026-10-21T14:00:00Z","v":44632,"vw":94.671859},{"c":94.92,"h":95.005,"l":93.85,"n":481,"o":94.2,"t":"2026-10-21T14:15:00Z","v":51268,"vw":94.472719},{"c":95.02,"h":95.36,"l":94.91,"n":486,"o":95.02,"t":"2026-10-21T14:30:00Z","v":39951,"vw":95.126133},{"c":94.8,"h":95.07,"l":94.71,"n":243,"o":95.04,"t":"2026-10-21T14:45:00Z","v":12509,"vw":94.946718},{"c":95.07,"h":95.21,"l":94.6,"n":369,"o":94.73,"t":"2026-10-21T15:00:00Z","v":25972,"vw":94.946343},{"c":94.945,"h":95.2,"l":94.755,"n":451,"o":95.03,"t":"2026-10-21T15:15:00Z","v":28375,"vw":94.997847},{"c":94.41,"h":95.1,"l":94.325,"n":460,"o":94.81,"t":"2026-10-21T15:30:00Z","v":36820,"vw":94.786077},{"c":94.52,"h":94.5221,"l":94.2,"n":120,"o":94.335,"t":"2026-10-21T15:45:00Z","v":7913,"vw":94.411568},{"c":93.925,"h":94.5,"l":93.8519,"n":282,"o":94.31,"t":"2026-10-21T16:00:00Z","v":17017,"vw":94.000935},{"c":93.85,"h":94.2299,"l":93.7505,"n":587,"o":93.925,"t":"2026-10-21T16:15:00Z","v":19165,"vw":93.988069},{"c":93.76,"h":94.2,"l":93.76,"n":243,"o":93.92,"t":"2026-10-21T16:30:00Z","v":14232,"vw":93.999019},{"c":93.54,"h":93.75,"l":93.36,"n":640,"o":93.75,"t":"2026-10-21T16:45:00Z","v":22526,"vw":93.543533},{"c":93.65,"h":93.755,"l":93.555,"n":173,"o":93.56,"t":"2026-10-21T17:00:00Z","v":9300,"vw":93.691246},{"c":93.745,"h":93.895,"l":93.3078,"n":689,"o":93.64,"t":"2026-10-21T17:15:00Z","v":17582,"vw":93.635509},{"c":93.8,"h":93.96,"l":93.5001,"n":406,"o":93.735,"t":"2026-10-21T17:30:00Z","v":33348,"vw":93.731038},{"c":93.5,"h":93.665,"l":93.5,"n":47,"o":93.665,"t":"2026-10-21T17:45:00Z","v":1281,"vw":93.548121}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5402700370735197,"strike":111.19420116516777,"iv":1.6808975020069357,"gamma":0.01592589058536575,"theta":-0.5049731243028196,"vega":0.012425580272826751,"rho":0.0005023483480899549,"breakevenPct":19.39994785450019},{"delta":0.15,"premium":0.6037062828272071,"strike":102.64353141413604,"iv":1.1310999533137904,"gamma":0.02918655396720307,"theta":-0.4496740833117895,"vega":0.016497299452073514,"rho":0.0007648467090022187,"breakevenPct":10.330452764440308},{"delta":0.2,"premium":0.6363051470588236,"strike":98.85477941176471,"iv":0.8442998161764705,"gamma":0.04772775735294118,"theta":-0.4106060661764706,"vega":0.019321139705882354,"rho":0.0010573563387527808,"breakevenPct":6.316610983996073},{"delta":0.25,"premium":0.8406417112299465,"strike":97.81283422459893,"iv":0.8407930481283422,"gamma":0.054789839572192515,"theta":-0.4645994652406417,"vega":0.02196844919786096,"rho":0.0013102115557315584,"breakevenPct":5.421538721766268},{"delta":0.3,"premium":0.9935723114956736,"strike":96.56983930778739,"iv":0.7651788627935723,"gamma":0.06516032138442521,"theta":-0.46176749072929546,"vega":0.023947466007416564,"rho":0.0015641009325317342,"breakevenPct":4.256691193933603},{"delta":0.35,"premium":1.2682812499999998,"strike":95.9390625,"iv":0.80241421875,"gamma":0.06662906249999999,"theta":-0.5175653125,"vega":0.02567921875,"rho":0.0018119594419935378,"breakevenPct":3.876195501175467},{"delta":0.4,"premium":1.50265625,"strike":95.1578125,"iv":0.78592984375,"gamma":0.0708478125,"theta":-0.5286590625,"vega":0.02669484375,"rho":0.0020606233575106714,"breakevenPct":3.291802468476169},{"delta":0.45,"premium":1.935135135135135,"strike":94.48648648648648,"iv":0.8434,"gamma":0.06769459459459459,"theta":-0.5801459459459459,"vega":0.02725945945945946,"rho":0.002298481357953098,"breakevenPct":3.036569375530691},{"delta":0.5,"premium":2.427083333333333,"strike":93.80448717948718,"iv":0.9122028846153847,"gamma":0.06305929487179487,"theta":-0.6336820512820514,"vega":0.027560897435897437,"rho":0.002532985477440794,"breakevenPct":2.8334799239372868},{"delta":0.55,"premium":2.947916666666667,"strike":93.00320512820512,"iv":0.9581163461538462,"gamma":0.05961378205128205,"theta":-0.6618871794871796,"vega":0.027400641025641027,"rho":0.002765573108830537,"breakevenPct":2.5337911892197043},{"delta":0.6,"premium":3.4651724137931033,"strike":92.14137931034483,"iv":0.9737551724137931,"gamma":0.05719586206896552,"theta":-0.6562472413793103,"vega":0.02671310344827586,"rho":0.0029987512863772453,"breakevenPct":2.165582094612023},{"delta":0.65,"premium":3.9338063439065105,"strike":91.30217028380635,"iv":0.959901001669449,"gamma":0.05554390651085142,"theta":-0.6203387312186978,"vega":0.025553255425709517,"rho":0.003234747601063035,"breakevenPct":1.7695839150596833},{"delta":0.7,"premium":4.370338983050847,"strike":90.50847457627118,"iv":0.9270440677966102,"gamma":0.05386949152542373,"theta":-0.5630762711864407,"vega":0.02396949152542373,"rho":0.0034730985969281154,"breakevenPct":1.387917887713225},{"delta":0.75,"premium":5.08839541547278,"strike":89.51289398280802,"iv":0.9384916905444126,"gamma":0.048949283667621774,"theta":-0.5218381088825215,"vega":0.02197191977077364,"rho":0.0036964322584704928,"breakevenPct":1.0913543473827803},{"delta":0.8,"premium":6.491558441558441,"strike":87.94805194805195,"iv":1.0472090909090908,"gamma":0.03854545454545455,"theta":-0.5146792207792208,"vega":0.019375324675324674,"rho":0.003882929516516619,"breakevenPct":0.9185834469014682},{"delta":0.85,"premium":8.914678899082569,"strike":85.38532110091744,"iv":1.252132110091743,"gamma":0.0269256880733945,"theta":-0.5124862385321101,"vega":0.016108256880733945,"rho":0.004012170782922698,"breakevenPct":0.7693951699080989},{"delta":0.9,"premium":11.214606511117156,"strike":82.84070337633824,"iv":1.3369370416807798,"gamma":0.018941656006187302,"theta":-0.4133905084792767,"vega":0.012186063047756178,"rho":0.004152515272419158,"breakevenPct":0.5079182383579733}],"put":[{"delta":0.1,"premium":1.075,"strike":72.28306383454081,"iv":2.915982168587364,"gamma":0.008502458165730972,"theta":-0.8653335053045292,"vega":0.012428394885171641,"rho":-0.0005979745107582197,"breakevenPct":23.90674948221756},{"delta":0.15,"premium":0.9103369199896842,"strike":83.41642129227596,"iv":1.5565278666794944,"gamma":0.021063623623786786,"theta":-0.6124545520402369,"vega":0.016466286127304292,"rho":-0.000858015348272587,"breakevenPct":11.83363499435107},{"delta":0.2,"premium":0.713588188630031,"strike":88.41613498708536,"iv":0.9242353337933477,"gamma":0.05100615768780762,"theta":-0.43010618248027555,"vega":0.019464204853237323,"rho":-0.001137499629876406,"breakevenPct":6.28067236754079},{"delta":0.25,"premium":1.2189159292035396,"strike":88.7566371681416,"iv":1.1322460176991151,"gamma":0.04058849557522124,"theta":-0.6196738938053097,"vega":0.022032300884955752,"rho":-0.001438366369670634,"breakevenPct":6.456805686110218},{"delta":0.3,"premium":0.9000569476082003,"strike":91.35307517084283,"iv":0.656428701594533,"gamma":0.07583006833712984,"theta":-0.38995079726651477,"vega":0.023923917995444192,"rho":-0.0016875138070373448,"breakevenPct":3.341506493658232},{"delta":0.35,"premium":1.1420842824601365,"strike":91.92255125284738,"iv":0.6784104783599089,"gamma":0.07862050113895216,"theta":-0.4308391799544419,"vega":0.025575398633257404,"rho":-0.0019650614514988987,"breakevenPct":2.991593320808669},{"delta":0.4,"premium":1.3251896333754742,"strike":92.54614412136536,"iv":0.6529458912768648,"gamma":0.08517142857142858,"theta":-0.4300101137800253,"vega":0.02661921618204804,"rho":-0.0022388972727366368,"breakevenPct":2.5208864201860575},{"delta":0.45,"premium":1.4780597014925374,"strike":93.14029850746269,"iv":0.6140214925373134,"gamma":0.09309194029850747,"theta":-0.41457044776119406,"vega":0.02732805970149254,"rho":-0.0025109204672206756,"breakevenPct":2.0493280551718875},{"delta":0.5,"premium":1.5775621890547264,"strike":93.63781094527363,"iv":0.5598423880597014,"gamma":0.10299243781094528,"theta":-0.3786500497512438,"vega":0.027427562189054726,"rho":-0.0027798161395508223,"breakevenPct":1.6240128700375054},{"delta":0.55,"premium":1.9026655896607438,"strike":94.21970920840064,"iv":0.5657699515347335,"gamma":0.1028617124394184,"theta":-0.3806447495961229,"vega":0.02734620355411955,"rho":-0.003060602129756556,"breakevenPct":1.3496007493696294},{"delta":0.6,"premium":2.801448534423994,"strike":95.01158827539196,"iv":0.7243262440354465,"gamma":0.07697382413087933,"theta":-0.47819427402863,"vega":0.026746693933197004,"rho":-0.0033716359125006293,"breakevenPct":1.4638387038170915},{"delta":0.65,"premium":2.8440524880708926,"strike":95.35241990456714,"iv":0.6486275391956374,"gamma":0.08208629856850716,"theta":-0.407437627811861,"vega":0.02517886843899114,"rho":-0.003637884414066446,"breakevenPct":1.1451512967554442},{"delta":0.7,"premium":2.886656441717791,"strike":95.69325153374233,"iv":0.5729288343558283,"gamma":0.08719877300613496,"theta":-0.33668098159509213,"vega":0.02361104294478528,"rho":-0.003904132915632262,"breakevenPct":0.8264638896937978},{"delta":0.75,"premium":2.9604349951124145,"strike":96.04887585532747,"iv":0.5027374389051809,"gamma":0.09091045943304009,"theta":-0.268464320625611,"vega":0.021911632453567937,"rho":-0.004172294592097497,"breakevenPct":0.5252822609371042},{"delta":0.8,"premium":3.3147849462365593,"strike":96.53763440860214,"iv":0.48211182795698926,"gamma":0.08201505376344086,"theta":-0.22310752688172042,"vega":0.01902795698924731,"rho":-0.004457674842657494,"breakevenPct":0.3816526369249932},{"delta":0.85,"premium":3.6949168207024017,"strike":97.04990757855822,"iv":0.46320887245841036,"gamma":0.07256192236598893,"theta":-0.1778643253234751,"vega":0.016085397412199633,"rho":-0.004744666489510279,"breakevenPct":0.24044586679224317},{"delta":0.9,"premium":4.5267097966728285,"strike":97.97412199630314,"iv":0.47448428835489836,"gamma":0.05333826247689462,"theta":-0.1346110905730129,"vega":0.012111275415896485,"rho":-0.00505988741215896,"breakevenPct":0.1416839072127392}]},"raw":{"call":[{"delta":0.1,"premium":0.5402700370735197,"strike":111.19420116516777,"iv":1.6808975020069357,"gamma":0.01592589058536575,"theta":-0.5049731243028196,"vega":0.012425580272826751,"rho":0.0005023483480899549,"breakevenPct":19.39994785450019},{"delta":0.15,"premium":0.6037062828272071,"strike":102.64353141413604,"iv":1.1310999533137904,"gamma":0.02918655396720307,"theta":-0.4496740833117895,"vega":0.016497299452073514,"rho":0.0007648467090022187,"breakevenPct":10.330452764440308},{"delta":0.2,"premium":0.6363051470588236,"strike":98.85477941176471,"iv":0.8442998161764705,"gamma":0.04772775735294118,"theta":-0.4106060661764706,"vega":0.019321139705882354,"rho":0.0010573563387527808,"breakevenPct":6.316610983996073},{"delta":0.25,"premium":0.8406417112299465,"strike":97.81283422459893,"iv":0.8407930481283422,"gamma":0.054789839572192515,"theta":-0.4645994652406417,"vega":0.02196844919786096,"rho":0.0013102115557315584,"breakevenPct":5.421538721766268},{"delta":0.3,"premium":0.9935723114956736,"strike":96.56983930778739,"iv":0.7651788627935723,"gamma":0.06516032138442521,"theta":-0.46176749072929546,"vega":0.023947466007416564,"rho":0.0015641009325317342,"breakevenPct":4.256691193933603},{"delta":0.35,"premium":1.2682812499999998,"strike":95.9390625,"iv":0.80241421875,"gamma":0.06662906249999999,"theta":-0.5175653125,"vega":0.02567921875,"rho":0.0018119594419935378,"breakevenPct":3.876195501175467},{"delta":0.4,"premium":1.50265625,"strike":95.1578125,"iv":0.78592984375,"gamma":0.0708478125,"theta":-0.5286590625,"vega":0.02669484375,"rho":0.0020606233575106714,"breakevenPct":3.291802468476169},{"delta":0.45,"premium":1.935135135135135,"strike":94.48648648648648,"iv":0.8434,"gamma":0.06769459459459459,"theta":-0.5801459459459459,"vega":0.02725945945945946,"rho":0.002298481357953098,"breakevenPct":3.036569375530691},{"delta":0.5,"premium":2.427083333333333,"strike":93.80448717948718,"iv":0.9122028846153847,"gamma":0.06305929487179487,"theta":-0.6336820512820514,"vega":0.027560897435897437,"rho":0.002532985477440794,"breakevenPct":2.8334799239372868},{"delta":0.55,"premium":2.947916666666667,"strike":93.00320512820512,"iv":0.9581163461538462,"gamma":0.05961378205128205,"theta":-0.6618871794871796,"vega":0.027400641025641027,"rho":0.002765573108830537,"breakevenPct":2.5337911892197043},{"delta":0.6,"premium":3.4651724137931033,"strike":92.14137931034483,"iv":0.9737551724137931,"gamma":0.05719586206896552,"theta":-0.6562472413793103,"vega":0.02671310344827586,"rho":0.0029987512863772453,"breakevenPct":2.165582094612023},{"delta":0.65,"premium":3.9338063439065105,"strike":91.30217028380635,"iv":0.959901001669449,"gamma":0.05554390651085142,"theta":-0.6203387312186978,"vega":0.025553255425709517,"rho":0.003234747601063035,"breakevenPct":1.7695839150596833},{"delta":0.7,"premium":4.370338983050847,"strike":90.50847457627118,"iv":0.9270440677966102,"gamma":0.05386949152542373,"theta":-0.5630762711864407,"vega":0.02396949152542373,"rho":0.0034730985969281154,"breakevenPct":1.387917887713225},{"delta":0.75,"premium":5.08839541547278,"strike":89.51289398280802,"iv":0.9384916905444126,"gamma":0.048949283667621774,"theta":-0.5218381088825215,"vega":0.02197191977077364,"rho":0.0036964322584704928,"breakevenPct":1.0913543473827803},{"delta":0.8,"premium":6.491558441558441,"strike":87.94805194805195,"iv":1.0472090909090908,"gamma":0.03854545454545455,"theta":-0.5146792207792208,"vega":0.019375324675324674,"rho":0.003882929516516619,"breakevenPct":0.9185834469014682},{"delta":0.85,"premium":8.914678899082569,"strike":85.38532110091744,"iv":1.252132110091743,"gamma":0.0269256880733945,"theta":-0.5124862385321101,"vega":0.016108256880733945,"rho":0.004012170782922698,"breakevenPct":0.7693951699080989},{"delta":0.9,"premium":11.214606511117156,"strike":82.84070337633824,"iv":1.3369370416807798,"gamma":0.018941656006187302,"theta":-0.4133905084792767,"vega":0.012186063047756178,"rho":0.004152515272419158,"breakevenPct":0.5079182383579733}],"put":[{"delta":0.1,"premium":1.075,"strike":72.28306383454081,"iv":2.915982168587364,"gamma":0.008502458165730972,"theta":-0.8653335053045292,"vega":0.012428394885171641,"rho":-0.0005979745107582197,"breakevenPct":23.90674948221756},{"delta":0.15,"premium":0.9103369199896842,"strike":83.41642129227596,"iv":1.5565278666794944,"gamma":0.021063623623786786,"theta":-0.6124545520402369,"vega":0.016466286127304292,"rho":-0.000858015348272587,"breakevenPct":11.83363499435107},{"delta":0.2,"premium":0.713588188630031,"strike":88.41613498708536,"iv":0.9242353337933477,"gamma":0.05100615768780762,"theta":-0.43010618248027555,"vega":0.019464204853237323,"rho":-0.001137499629876406,"breakevenPct":6.28067236754079},{"delta":0.25,"premium":1.2189159292035396,"strike":88.7566371681416,"iv":1.1322460176991151,"gamma":0.04058849557522124,"theta":-0.6196738938053097,"vega":0.022032300884955752,"rho":-0.001438366369670634,"breakevenPct":6.456805686110218},{"delta":0.3,"premium":0.9000569476082003,"strike":91.35307517084283,"iv":0.656428701594533,"gamma":0.07583006833712984,"theta":-0.38995079726651477,"vega":0.023923917995444192,"rho":-0.0016875138070373448,"breakevenPct":3.341506493658232},{"delta":0.35,"premium":1.1420842824601365,"strike":91.92255125284738,"iv":0.6784104783599089,"gamma":0.07862050113895216,"theta":-0.4308391799544419,"vega":0.025575398633257404,"rho":-0.0019650614514988987,"breakevenPct":2.991593320808669},{"delta":0.4,"premium":1.3251896333754742,"strike":92.54614412136536,"iv":0.6529458912768648,"gamma":0.08517142857142858,"theta":-0.4300101137800253,"vega":0.02661921618204804,"rho":-0.0022388972727366368,"breakevenPct":2.5208864201860575},{"delta":0.45,"premium":1.4780597014925374,"strike":93.14029850746269,"iv":0.6140214925373134,"gamma":0.09309194029850747,"theta":-0.41457044776119406,"vega":0.02732805970149254,"rho":-0.0025109204672206756,"breakevenPct":2.0493280551718875},{"delta":0.5,"premium":1.5775621890547264,"strike":93.63781094527363,"iv":0.5598423880597014,"gamma":0.10299243781094528,"theta":-0.3786500497512438,"vega":0.027427562189054726,"rho":-0.0027798161395508223,"breakevenPct":1.6240128700375054},{"delta":0.55,"premium":1.9026655896607438,"strike":94.21970920840064,"iv":0.5657699515347335,"gamma":0.1028617124394184,"theta":-0.3806447495961229,"vega":0.02734620355411955,"rho":-0.003060602129756556,"breakevenPct":1.3496007493696294},{"delta":0.6,"premium":2.801448534423994,"strike":95.01158827539196,"iv":0.7243262440354465,"gamma":0.07697382413087933,"theta":-0.47819427402863,"vega":0.026746693933197004,"rho":-0.0033716359125006293,"breakevenPct":1.4638387038170915},{"delta":0.65,"premium":2.8440524880708926,"strike":95.35241990456714,"iv":0.6486275391956374,"gamma":0.08208629856850716,"theta":-0.407437627811861,"vega":0.02517886843899114,"rho":-0.003637884414066446,"breakevenPct":1.1451512967554442},{"delta":0.7,"premium":2.886656441717791,"strike":95.69325153374233,"iv":0.5729288343558283,"gamma":0.08719877300613496,"theta":-0.33668098159509213,"vega":0.02361104294478528,"rho":-0.003904132915632262,"breakevenPct":0.8264638896937978},{"delta":0.75,"premium":2.9604349951124145,"strike":96.04887585532747,"iv":0.5027374389051809,"gamma":0.09091045943304009,"theta":-0.268464320625611,"vega":0.021911632453567937,"rho":-0.004172294592097497,"breakevenPct":0.5252822609371042},{"delta":0.8,"premium":3.3147849462365593,"strike":96.53763440860214,"iv":0.48211182795698926,"gamma":0.08201505376344086,"theta":-0.22310752688172042,"vega":0.01902795698924731,"rho":-0.004457674842657494,"breakevenPct":0.3816526369249932},{"delta":0.85,"premium":3.6949168207024017,"strike":97.04990757855822,"iv":0.46320887245841036,"gamma":0.07256192236598893,"theta":-0.1778643253234751,"vega":0.016085397412199633,"rho":-0.004744666489510279,"breakevenPct":0.24044586679224317},{"delta":0.9,"premium":4.5267097966728285,"strike":97.97412199630314,"iv":0.47448428835489836,"gamma":0.05333826247689462,"theta":-0.1346110905730129,"vega":0.012111275415896485,"rho":-0.00505988741215896,"breakevenPct":0.1416839072127392}]}},"errors":["fundamentals:provider_http_429"],"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"}}