{"symbol":"BBY","url":"https://intraalpha.com/companies/BBY","capturedAt":"2026-10-15T21:54:29.613Z","state":"stale","quote":{"symbol":"BBY","last_price":93.9736,"prev_close":89.1,"regular_close":94.17,"change":4.8736,"change_pct":5.4698,"regular_change":5.07,"regular_change_pct":5.6902,"extended_change":-0.1964,"extended_change_pct":-0.2086,"bid":93.26,"ask":94.15,"bid_size":1000,"ask_size":100,"volume":4020416,"vwap":93.709808,"open":90.84,"high":94.66,"low":90.64,"close":94.17,"trade_count":56763,"last_trade_at":"2026-10-15T21:31:09.849206046Z","last_quote_at":"2026-10-15T21:46:42.439741565Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:54:13.342277341-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"BBY","fetched_at":"2026-10-15T21:54:27.580089+00:00","name":"Best Buy Co. Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"SPECIALTY RETAIL","country":"USA","description":"Best Buy Co., Inc. is an American multinational consumer electronics retailer headquartered in Richfield, Minnesota.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":18686736000,"ebitda":2618000000,"pe_ratio":14.63,"peg_ratio":1.699,"book_value":15.13,"dividend_per_share":3.82,"dividend_yield":0.0434,"eps":6.09,"revenue_ttm":42201002000,"gross_profit_ttm":9536000000,"profit_margin":0.0301,"operating_margin_ttm":0.039,"return_on_assets_ttm":0.0725,"return_on_equity_ttm":0.431,"quarterly_earnings_growth":0.701,"quarterly_revenue_growth":0.036,"analyst_target_price":86.95,"analyst_number":0,"beta":1.282,"fifty_two_week_high":96.53,"fifty_two_week_low":53.81,"fifty_day_ma":87.55,"two_hundred_day_ma":73.59,"shares_outstanding":209728000,"forward_pe":13.59,"price_to_sales":0.443,"price_to_book":5.98,"ev_to_revenue":0.496,"ev_to_ebitda":8.11},"optionObservedAt":"2026-10-15T19:51:33.721Z","bars":[{"c":84.7,"h":84.7,"l":84.7,"n":4,"o":84.7,"t":"2026-10-08T12:05:00Z","v":933,"vw":84.7},{"c":84.13,"h":84.13,"l":84.13,"n":2,"o":84.13,"t":"2026-10-08T12:50:00Z","v":102,"vw":84.13},{"c":86.035,"h":86.45,"l":84.75,"n":829,"o":84.75,"t":"2026-10-08T13:30:00Z","v":134940,"vw":85.315633},{"c":85.78,"h":86.21,"l":85.555,"n":575,"o":85.8701,"t":"2026-10-08T13:35:00Z","v":38628,"vw":85.888291},{"c":85.61,"h":86,"l":85.61,"n":993,"o":85.7575,"t":"2026-10-08T13:40:00Z","v":85115,"vw":85.802817},{"c":85.67,"h":85.75,"l":85.42,"n":740,"o":85.6,"t":"2026-10-08T13:45:00Z","v":43846,"vw":85.561024},{"c":85.91,"h":86.18,"l":85.515,"n":640,"o":85.75,"t":"2026-10-08T13:50:00Z","v":41095,"vw":85.802729},{"c":85.93,"h":85.97,"l":85.735,"n":504,"o":85.96,"t":"2026-10-08T13:55:00Z","v":25450,"vw":85.822067},{"c":85.795,"h":85.96,"l":85.75,"n":493,"o":85.91,"t":"2026-10-08T14:00:00Z","v":20511,"vw":85.837539},{"c":86.295,"h":86.315,"l":85.76,"n":441,"o":85.795,"t":"2026-10-08T14:05:00Z","v":35459,"vw":86.150844},{"c":86.53,"h":86.815,"l":85.915,"n":1069,"o":86.3,"t":"2026-10-08T14:10:00Z","v":75669,"vw":86.3393},{"c":86.6207,"h":86.7648,"l":86.215,"n":580,"o":86.53,"t":"2026-10-08T14:15:00Z","v":38855,"vw":86.454629},{"c":86.675,"h":86.79,"l":86.46,"n":604,"o":86.64,"t":"2026-10-08T14:20:00Z","v":31576,"vw":86.605459},{"c":86.71,"h":86.8,"l":86.65,"n":611,"o":86.675,"t":"2026-10-08T14:25:00Z","v":39189,"vw":86.735871},{"c":86.84,"h":86.86,"l":86.53,"n":603,"o":86.71,"t":"2026-10-08T14:30:00Z","v":27821,"vw":86.684422},{"c":86.8,"h":86.89,"l":86.77,"n":663,"o":86.84,"t":"2026-10-08T14:35:00Z","v":28407,"vw":86.820834},{"c":86.75,"h":86.875,"l":86.7,"n":490,"o":86.84,"t":"2026-10-08T14:40:00Z","v":23471,"vw":86.789324},{"c":86.71,"h":86.8,"l":86.69,"n":404,"o":86.735,"t":"2026-10-08T14:45:00Z","v":14917,"vw":86.732041},{"c":86.825,"h":86.85,"l":86.45,"n":649,"o":86.71,"t":"2026-10-08T14:50:00Z","v":39010,"vw":86.641759},{"c":86.6,"h":86.83,"l":86.5,"n":778,"o":86.83,"t":"2026-10-08T14:55:00Z","v":48959,"vw":86.70066},{"c":86.81,"h":86.9,"l":86.485,"n":499,"o":86.6,"t":"2026-10-08T15:00:00Z","v":30682,"vw":86.626329},{"c":86.895,"h":86.93,"l":86.79,"n":409,"o":86.835,"t":"2026-10-08T15:05:00Z","v":16398,"vw":86.862512},{"c":86.82,"h":87.09,"l":86.625,"n":615,"o":86.89,"t":"2026-10-08T15:10:00Z","v":43878,"vw":86.825725},{"c":86.75,"h":86.85,"l":86.72,"n":458,"o":86.82,"t":"2026-10-08T15:15:00Z","v":17634,"vw":86.784504},{"c":86.75,"h":86.905,"l":86.68,"n":708,"o":86.755,"t":"2026-10-08T15:20:00Z","v":39194,"vw":86.814632},{"c":86.64,"h":86.79,"l":86.58,"n":899,"o":86.74,"t":"2026-10-08T15:25:00Z","v":54002,"vw":86.703861},{"c":86.795,"h":86.81,"l":86.69,"n":377,"o":86.7,"t":"2026-10-08T15:30:00Z","v":12726,"vw":86.743809},{"c":86.97,"h":86.98,"l":86.575,"n":649,"o":86.795,"t":"2026-10-08T15:35:00Z","v":43447,"vw":86.770339},{"c":86.975,"h":86.975,"l":86.635,"n":1059,"o":86.94,"t":"2026-10-08T15:40:00Z","v":81603,"vw":86.823517},{"c":87.09,"h":87.1,"l":87,"n":382,"o":87,"t":"2026-10-08T15:45:00Z","v":13611,"vw":87.039032},{"c":87.21,"h":87.3,"l":87.03,"n":484,"o":87.09,"t":"2026-10-08T15:50:00Z","v":27149,"vw":87.123654},{"c":87.19,"h":87.2688,"l":87.12,"n":425,"o":87.22,"t":"2026-10-08T15:55:00Z","v":15559,"vw":87.171891},{"c":87.26,"h":87.4,"l":87.16,"n":616,"o":87.19,"t":"2026-10-08T16:00:00Z","v":29414,"vw":87.271203},{"c":87.15,"h":87.26,"l":87.09,"n":368,"o":87.255,"t":"2026-10-08T16:05:00Z","v":16019,"vw":87.172157},{"c":87.31,"h":87.435,"l":87.12,"n":778,"o":87.14,"t":"2026-10-08T16:10:00Z","v":86611,"vw":87.216585},{"c":87.34,"h":87.64,"l":87.27,"n":760,"o":87.28,"t":"2026-10-08T16:15:00Z","v":35865,"vw":87.410581},{"c":87.435,"h":87.45,"l":87.23,"n":323,"o":87.3,"t":"2026-10-08T16:20:00Z","v":12894,"vw":87.316745},{"c":87.47,"h":87.485,"l":87.36,"n":463,"o":87.3928,"t":"2026-10-08T16:25:00Z","v":22764,"vw":87.427215},{"c":87.5,"h":87.59,"l":87.45,"n":447,"o":87.46,"t":"2026-10-08T16:30:00Z","v":40957,"vw":87.516812},{"c":87.52,"h":87.72,"l":87.44,"n":570,"o":87.495,"t":"2026-10-08T16:35:00Z","v":35213,"vw":87.629998},{"c":87.64,"h":87.675,"l":87.54,"n":489,"o":87.54,"t":"2026-10-08T16:40:00Z","v":26964,"vw":87.620217},{"c":87.59,"h":87.6499,"l":87.48,"n":419,"o":87.62,"t":"2026-10-08T16:45:00Z","v":18511,"vw":87.568135},{"c":88.21,"h":88.245,"l":87.55,"n":650,"o":87.62,"t":"2026-10-08T16:50:00Z","v":85704,"vw":87.81721},{"c":88.475,"h":88.533,"l":88.21,"n":646,"o":88.24,"t":"2026-10-08T16:55:00Z","v":37283,"vw":88.354139},{"c":88.42,"h":88.63,"l":88.38,"n":742,"o":88.45,"t":"2026-10-08T17:00:00Z","v":44113,"vw":88.480355},{"c":88.42,"h":88.54,"l":88.1848,"n":856,"o":88.42,"t":"2026-10-08T17:05:00Z","v":49454,"vw":88.342118},{"c":88.485,"h":88.615,"l":88.33,"n":516,"o":88.45,"t":"2026-10-08T17:10:00Z","v":32109,"vw":88.463965},{"c":88.77,"h":88.84,"l":88.415,"n":932,"o":88.54,"t":"2026-10-08T17:15:00Z","v":70123,"vw":88.631616},{"c":88.9,"h":88.99,"l":88.74,"n":428,"o":88.77,"t":"2026-10-08T17:20:00Z","v":17434,"vw":88.865534},{"c":88.85,"h":88.96,"l":88.715,"n":571,"o":88.86,"t":"2026-10-08T17:25:00Z","v":22143,"vw":88.805763},{"c":88.87,"h":89.01,"l":88.86,"n":485,"o":88.88,"t":"2026-10-08T17:30:00Z","v":18691,"vw":88.902281},{"c":88.67,"h":88.87,"l":88.66,"n":452,"o":88.87,"t":"2026-10-08T17:35:00Z","v":15725,"vw":88.760816},{"c":88.925,"h":88.9995,"l":88.675,"n":513,"o":88.68,"t":"2026-10-08T17:40:00Z","v":20909,"vw":88.789767},{"c":88.78,"h":88.93,"l":88.765,"n":477,"o":88.93,"t":"2026-10-08T17:45:00Z","v":18640,"vw":88.847695},{"c":88.5,"h":88.795,"l":88.45,"n":642,"o":88.74,"t":"2026-10-08T17:50:00Z","v":29244,"vw":88.655717},{"c":88.18,"h":88.46,"l":88.14,"n":760,"o":88.46,"t":"2026-10-08T17:55:00Z","v":37500,"vw":88.30858},{"c":88.29,"h":88.3299,"l":88.15,"n":505,"o":88.22,"t":"2026-10-08T18:00:00Z","v":18193,"vw":88.254478},{"c":88.475,"h":88.5,"l":88.285,"n":429,"o":88.29,"t":"2026-10-08T18:05:00Z","v":27299,"vw":88.338082},{"c":88.48,"h":88.5961,"l":88.38,"n":509,"o":88.475,"t":"2026-10-08T18:10:00Z","v":19585,"vw":88.456811},{"c":88.5,"h":88.53,"l":88.32,"n":423,"o":88.48,"t":"2026-10-08T18:15:00Z","v":14911,"vw":88.402054},{"c":88.58,"h":88.615,"l":88.38,"n":550,"o":88.45,"t":"2026-10-08T18:20:00Z","v":21578,"vw":88.438308},{"c":88.57,"h":88.63,"l":88.49,"n":429,"o":88.56,"t":"2026-10-08T18:25:00Z","v":15329,"vw":88.563779},{"c":88.52,"h":88.67,"l":88.52,"n":668,"o":88.575,"t":"2026-10-08T18:30:00Z","v":25096,"vw":88.602828},{"c":88.16,"h":88.55,"l":88.16,"n":687,"o":88.53,"t":"2026-10-08T18:35:00Z","v":36688,"vw":88.346419},{"c":88.21,"h":88.27,"l":88.11,"n":538,"o":88.145,"t":"2026-10-08T18:40:00Z","v":20055,"vw":88.199887},{"c":88.43,"h":88.49,"l":88.1901,"n":638,"o":88.22,"t":"2026-10-08T18:45:00Z","v":27040,"vw":88.387178},{"c":88.45,"h":88.45,"l":88.33,"n":449,"o":88.43,"t":"2026-10-08T18:50:00Z","v":17300,"vw":88.384866},{"c":88.32,"h":88.5,"l":88.28,"n":553,"o":88.5,"t":"2026-10-08T18:55:00Z","v":22766,"vw":88.411807},{"c":88.545,"h":88.58,"l":88.3,"n":578,"o":88.31,"t":"2026-10-08T19:00:00Z","v":22116,"vw":88.430743},{"c":88.625,"h":88.675,"l":88.44,"n":728,"o":88.53,"t":"2026-10-08T19:05:00Z","v":35118,"vw":88.529719},{"c":88.69,"h":88.745,"l":88.6,"n":627,"o":88.64,"t":"2026-10-08T19:10:00Z","v":24643,"vw":88.673301},{"c":88.985,"h":89,"l":88.671,"n":746,"o":88.69,"t":"2026-10-08T19:15:00Z","v":55732,"vw":88.754731},{"c":89.1,"h":89.165,"l":88.96,"n":802,"o":89.01,"t":"2026-10-08T19:20:00Z","v":41829,"vw":89.079645},{"c":89.11,"h":89.23,"l":89.02,"n":974,"o":89.1,"t":"2026-10-08T19:25:00Z","v":58852,"vw":89.127438},{"c":89.11,"h":89.17,"l":89.03,"n":897,"o":89.15,"t":"2026-10-08T19:30:00Z","v":48379,"vw":89.102826},{"c":89.14,"h":89.145,"l":89.035,"n":1014,"o":89.13,"t":"2026-10-08T19:35:00Z","v":51995,"vw":89.089154},{"c":89.005,"h":89.16,"l":88.89,"n":1383,"o":89.16,"t":"2026-10-08T19:40:00Z","v":78019,"vw":88.998392},{"c":88.7,"h":89.1,"l":88.7,"n":1419,"o":89.03,"t":"2026-10-08T19:45:00Z","v":70187,"vw":88.95228},{"c":88.65,"h":88.76,"l":88.57,"n":2258,"o":88.7,"t":"2026-10-08T19:50:00Z","v":139334,"vw":88.656884},{"c":88.4,"h":88.835,"l":88.31,"n":5776,"o":88.665,"t":"2026-10-08T19:55:00Z","v":354282,"vw":88.43878},{"c":88.4,"h":88.4,"l":88.4,"n":110,"o":88.4,"t":"2026-10-08T20:00:00Z","v":535704,"vw":88.4},{"c":88.4,"h":88.4,"l":88.4,"n":1,"o":88.4,"t":"2026-10-08T20:40:00Z","v":755,"vw":88.4},{"c":89.28,"h":89.28,"l":89.21,"n":12,"o":89.21,"t":"2026-10-08T21:45:00Z","v":401,"vw":89.245},{"c":88.4,"h":88.4,"l":88.4,"n":2,"o":88.4,"t":"2026-10-09T08:00:00Z","v":298,"vw":88.4},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-09T11:20:00Z","v":100,"vw":89},{"c":88.4,"h":88.4,"l":88.4,"n":2,"o":88.4,"t":"2026-10-09T12:05:00Z","v":135,"vw":88.4},{"c":87.97,"h":88.6,"l":87.8,"n":409,"o":87.92,"t":"2026-10-09T13:30:00Z","v":42681,"vw":87.962483},{"c":87.68,"h":88.37,"l":87.63,"n":286,"o":87.91,"t":"2026-10-09T13:35:00Z","v":20758,"vw":87.876438},{"c":87.55,"h":87.76,"l":87.35,"n":340,"o":87.6,"t":"2026-10-09T13:40:00Z","v":19075,"vw":87.553099},{"c":87.7,"h":87.79,"l":87.51,"n":511,"o":87.71,"t":"2026-10-09T13:45:00Z","v":26999,"vw":87.627025},{"c":87.51,"h":88.03,"l":87.5,"n":453,"o":87.76,"t":"2026-10-09T13:50:00Z","v":20795,"vw":87.73289},{"c":87.92,"h":87.92,"l":87.47,"n":340,"o":87.58,"t":"2026-10-09T13:55:00Z","v":11836,"vw":87.608374},{"c":87.82,"h":87.93,"l":87.745,"n":353,"o":87.93,"t":"2026-10-09T14:00:00Z","v":12521,"vw":87.815565},{"c":87.955,"h":88.03,"l":87.72,"n":376,"o":87.77,"t":"2026-10-09T14:05:00Z","v":12693,"vw":87.90989},{"c":87.735,"h":87.995,"l":87.67,"n":614,"o":87.955,"t":"2026-10-09T14:10:00Z","v":28766,"vw":87.826995},{"c":87.9999,"h":88.12,"l":87.785,"n":412,"o":87.8,"t":"2026-10-09T14:15:00Z","v":18324,"vw":88.015006},{"c":88.03,"h":88.08,"l":87.91,"n":430,"o":88,"t":"2026-10-09T14:20:00Z","v":17096,"vw":87.993433},{"c":87.835,"h":88,"l":87.8,"n":381,"o":87.985,"t":"2026-10-09T14:25:00Z","v":17583,"vw":87.911469},{"c":87.69,"h":87.82,"l":87.66,"n":372,"o":87.8,"t":"2026-10-09T14:30:00Z","v":15334,"vw":87.724537},{"c":87.62,"h":87.68,"l":87.55,"n":323,"o":87.68,"t":"2026-10-09T14:35:00Z","v":13463,"vw":87.600171},{"c":87.575,"h":87.78,"l":87.575,"n":436,"o":87.595,"t":"2026-10-09T14:40:00Z","v":23519,"vw":87.668946},{"c":87.62,"h":87.69,"l":87.52,"n":402,"o":87.575,"t":"2026-10-09T14:45:00Z","v":14325,"vw":87.595446},{"c":87.435,"h":87.5799,"l":87.425,"n":337,"o":87.57,"t":"2026-10-09T14:50:00Z","v":9682,"vw":87.488281},{"c":87.545,"h":87.57,"l":87.37,"n":411,"o":87.44,"t":"2026-10-09T14:55:00Z","v":15730,"vw":87.455689},{"c":87.64,"h":87.795,"l":87.59,"n":470,"o":87.59,"t":"2026-10-09T15:00:00Z","v":20428,"vw":87.713593},{"c":87.855,"h":87.86,"l":87.55,"n":445,"o":87.605,"t":"2026-10-09T15:05:00Z","v":16718,"vw":87.678123},{"c":88.035,"h":88.05,"l":87.83,"n":319,"o":87.88,"t":"2026-10-09T15:10:00Z","v":18866,"vw":87.871476},{"c":88.17,"h":88.17,"l":87.97,"n":343,"o":88.03,"t":"2026-10-09T15:15:00Z","v":13910,"vw":88.052669},{"c":88.13,"h":88.2602,"l":88.07,"n":479,"o":88.17,"t":"2026-10-09T15:20:00Z","v":26267,"vw":88.196145},{"c":88.31,"h":88.325,"l":88.13,"n":335,"o":88.13,"t":"2026-10-09T15:25:00Z","v":14267,"vw":88.244917},{"c":88.13,"h":88.31,"l":88.11,"n":470,"o":88.31,"t":"2026-10-09T15:30:00Z","v":18925,"vw":88.228624},{"c":88.09,"h":88.16,"l":88.03,"n":252,"o":88.11,"t":"2026-10-09T15:35:00Z","v":9101,"vw":88.082217},{"c":88.07,"h":88.16,"l":88.05,"n":330,"o":88.0709,"t":"2026-10-09T15:40:00Z","v":10516,"vw":88.087326},{"c":88.18,"h":88.24,"l":87.98,"n":354,"o":88.03,"t":"2026-10-09T15:45:00Z","v":14781,"vw":88.075431},{"c":88.185,"h":88.28,"l":88.18,"n":279,"o":88.24,"t":"2026-10-09T15:50:00Z","v":12088,"vw":88.212471},{"c":88.3765,"h":88.3765,"l":88.18,"n":317,"o":88.185,"t":"2026-10-09T15:55:00Z","v":11676,"vw":88.264949},{"c":88.31,"h":88.46,"l":88.26,"n":639,"o":88.351,"t":"2026-10-09T16:00:00Z","v":32048,"vw":88.361577},{"c":88.385,"h":88.385,"l":88.325,"n":193,"o":88.335,"t":"2026-10-09T16:05:00Z","v":6016,"vw":88.354696},{"c":88.44,"h":88.47,"l":88.3401,"n":352,"o":88.41,"t":"2026-10-09T16:10:00Z","v":14781,"vw":88.425251},{"c":88.46,"h":88.505,"l":88.42,"n":319,"o":88.45,"t":"2026-10-09T16:15:00Z","v":10929,"vw":88.467994},{"c":88.38,"h":88.49,"l":88.38,"n":418,"o":88.485,"t":"2026-10-09T16:20:00Z","v":13890,"vw":88.448525},{"c":88.43,"h":88.44,"l":88.38,"n":323,"o":88.38,"t":"2026-10-09T16:25:00Z","v":11884,"vw":88.418685},{"c":88.335,"h":88.43,"l":88.27,"n":360,"o":88.43,"t":"2026-10-09T16:30:00Z","v":12397,"vw":88.351723},{"c":88.415,"h":88.44,"l":88.34,"n":424,"o":88.34,"t":"2026-10-09T16:35:00Z","v":17988,"vw":88.409933},{"c":88.65,"h":88.69,"l":88.44,"n":434,"o":88.44,"t":"2026-10-09T16:40:00Z","v":13765,"vw":88.610962},{"c":88.76,"h":88.76,"l":88.64,"n":361,"o":88.65,"t":"2026-10-09T16:45:00Z","v":12674,"vw":88.692174},{"c":88.79,"h":88.79,"l":88.7,"n":384,"o":88.76,"t":"2026-10-09T16:50:00Z","v":15174,"vw":88.747375},{"c":88.825,"h":88.88,"l":88.79,"n":353,"o":88.8,"t":"2026-10-09T16:55:00Z","v":12303,"vw":88.830814},{"c":88.785,"h":88.87,"l":88.77,"n":239,"o":88.85,"t":"2026-10-09T17:00:00Z","v":7841,"vw":88.814255},{"c":88.88,"h":88.88,"l":88.75,"n":414,"o":88.785,"t":"2026-10-09T17:05:00Z","v":15275,"vw":88.818838},{"c":88.585,"h":88.94,"l":88.58,"n":417,"o":88.9,"t":"2026-10-09T17:10:00Z","v":13823,"vw":88.754328},{"c":88.57,"h":88.57,"l":88.5375,"n":289,"o":88.545,"t":"2026-10-09T17:15:00Z","v":6966,"vw":88.559088},{"c":88.65,"h":88.65,"l":88.54,"n":400,"o":88.54,"t":"2026-10-09T17:20:00Z","v":13561,"vw":88.581977},{"c":88.795,"h":88.82,"l":88.57,"n":565,"o":88.64,"t":"2026-10-09T17:25:00Z","v":31348,"vw":88.687732},{"c":88.68,"h":88.83,"l":88.615,"n":412,"o":88.78,"t":"2026-10-09T17:30:00Z","v":12970,"vw":88.702196},{"c":88.76,"h":88.76,"l":88.65,"n":344,"o":88.7,"t":"2026-10-09T17:35:00Z","v":12467,"vw":88.704522},{"c":88.77,"h":88.86,"l":88.74,"n":394,"o":88.755,"t":"2026-10-09T17:40:00Z","v":13854,"vw":88.80955},{"c":88.74,"h":88.785,"l":88.7,"n":324,"o":88.785,"t":"2026-10-09T17:45:00Z","v":8652,"vw":88.742692},{"c":88.77,"h":88.88,"l":88.76,"n":400,"o":88.77,"t":"2026-10-09T17:50:00Z","v":14199,"vw":88.816105},{"c":88.815,"h":88.84,"l":88.73,"n":340,"o":88.75,"t":"2026-10-09T17:55:00Z","v":10573,"vw":88.780213},{"c":88.66,"h":88.8225,"l":88.62,"n":431,"o":88.8225,"t":"2026-10-09T18:00:00Z","v":12823,"vw":88.709082},{"c":88.62,"h":88.7144,"l":88.6,"n":290,"o":88.66,"t":"2026-10-09T18:05:00Z","v":11850,"vw":88.638662},{"c":88.64,"h":88.67,"l":88.61,"n":364,"o":88.635,"t":"2026-10-09T18:10:00Z","v":13642,"vw":88.638609},{"c":88.74,"h":88.74,"l":88.62,"n":319,"o":88.64,"t":"2026-10-09T18:15:00Z","v":11025,"vw":88.660882},{"c":88.55,"h":88.65,"l":88.485,"n":472,"o":88.65,"t":"2026-10-09T18:20:00Z","v":18970,"vw":88.543677},{"c":88.61,"h":88.65,"l":88.57,"n":505,"o":88.58,"t":"2026-10-09T18:25:00Z","v":20720,"vw":88.596532},{"c":88.525,"h":88.685,"l":88.49,"n":502,"o":88.63,"t":"2026-10-09T18:30:00Z","v":20458,"vw":88.605233},{"c":88.44,"h":88.5599,"l":88.32,"n":436,"o":88.52,"t":"2026-10-09T18:35:00Z","v":19967,"vw":88.424868},{"c":88.51,"h":88.58,"l":88.47,"n":321,"o":88.49,"t":"2026-10-09T18:40:00Z","v":11024,"vw":88.506663},{"c":88.355,"h":88.58,"l":88.33,"n":712,"o":88.51,"t":"2026-10-09T18:45:00Z","v":33873,"vw":88.43272},{"c":88.4,"h":88.48,"l":88.33,"n":359,"o":88.355,"t":"2026-10-09T18:50:00Z","v":15534,"vw":88.394067},{"c":88.25,"h":88.38,"l":88.235,"n":581,"o":88.38,"t":"2026-10-09T18:55:00Z","v":25098,"vw":88.299542},{"c":88.325,"h":88.37,"l":88.27,"n":382,"o":88.28,"t":"2026-10-09T19:00:00Z","v":16186,"vw":88.311693},{"c":88.355,"h":88.41,"l":88.315,"n":546,"o":88.325,"t":"2026-10-09T19:05:00Z","v":26851,"vw":88.369047},{"c":88.32,"h":88.4,"l":88.24,"n":518,"o":88.355,"t":"2026-10-09T19:10:00Z","v":36310,"vw":88.355439},{"c":88.315,"h":88.34,"l":88.3,"n":418,"o":88.33,"t":"2026-10-09T19:15:00Z","v":25114,"vw":88.316525},{"c":88.18,"h":88.31,"l":88.12,"n":624,"o":88.31,"t":"2026-10-09T19:20:00Z","v":29291,"vw":88.213695},{"c":87.85,"h":88.175,"l":87.84,"n":719,"o":88.175,"t":"2026-10-09T19:25:00Z","v":38011,"vw":87.986463},{"c":87.755,"h":87.84,"l":87.71,"n":695,"o":87.81,"t":"2026-10-09T19:30:00Z","v":33168,"vw":87.760509},{"c":87.61,"h":87.7454,"l":87.58,"n":754,"o":87.73,"t":"2026-10-09T19:35:00Z","v":41848,"vw":87.665476},{"c":87.47,"h":87.61,"l":87.43,"n":946,"o":87.61,"t":"2026-10-09T19:40:00Z","v":48805,"vw":87.504094},{"c":87.15,"h":87.47,"l":87.15,"n":1117,"o":87.4632,"t":"2026-10-09T19:45:00Z","v":65656,"vw":87.35898},{"c":87.21,"h":87.27,"l":87.045,"n":1747,"o":87.13,"t":"2026-10-09T19:50:00Z","v":122831,"vw":87.126311},{"c":87.01,"h":87.33,"l":86.955,"n":4404,"o":87.19,"t":"2026-10-09T19:55:00Z","v":319818,"vw":87.080453},{"c":87.01,"h":87.01,"l":87.01,"n":68,"o":87.01,"t":"2026-10-09T20:00:00Z","v":464301,"vw":87.01},{"c":87.17,"h":87.17,"l":87.17,"n":2,"o":87.17,"t":"2026-10-09T20:15:00Z","v":300,"vw":87.17},{"c":87.24,"h":87.24,"l":87.24,"n":3,"o":87.24,"t":"2026-10-09T20:30:00Z","v":300,"vw":87.24},{"c":88.27,"h":88.27,"l":88.27,"n":6,"o":88.27,"t":"2026-10-12T10:55:00Z","v":312,"vw":88.27},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-10-12T12:05:00Z","v":100,"vw":86.5},{"c":86.96,"h":86.96,"l":86.94,"n":3,"o":86.94,"t":"2026-10-12T12:30:00Z","v":407,"vw":86.954695},{"c":86.96,"h":86.96,"l":86.96,"n":3,"o":86.96,"t":"2026-10-12T12:35:00Z","v":1795,"vw":86.96},{"c":86.0493,"h":86.7475,"l":85.77,"n":525,"o":86.31,"t":"2026-10-12T13:30:00Z","v":53578,"vw":86.260239},{"c":85.965,"h":86.21,"l":85.48,"n":702,"o":86.13,"t":"2026-10-12T13:35:00Z","v":44014,"vw":85.807115},{"c":85.655,"h":86.295,"l":85.65,"n":537,"o":85.885,"t":"2026-10-12T13:40:00Z","v":26945,"vw":85.923823},{"c":85.175,"h":85.735,"l":84.83,"n":960,"o":85.58,"t":"2026-10-12T13:45:00Z","v":64241,"vw":85.227339},{"c":85.23,"h":85.35,"l":84.9275,"n":381,"o":85.025,"t":"2026-10-12T13:50:00Z","v":16147,"vw":85.13041},{"c":85.685,"h":85.685,"l":85.27,"n":480,"o":85.28,"t":"2026-10-12T13:55:00Z","v":18363,"vw":85.427823},{"c":86.11,"h":86.11,"l":85.72,"n":558,"o":85.75,"t":"2026-10-12T14:00:00Z","v":21237,"vw":85.849904},{"c":86.195,"h":86.3,"l":86.08,"n":364,"o":86.115,"t":"2026-10-12T14:05:00Z","v":8715,"vw":86.15499},{"c":86.16,"h":86.29,"l":85.95,"n":997,"o":86.205,"t":"2026-10-12T14:10:00Z","v":59854,"vw":86.119415},{"c":86.14,"h":86.29,"l":85.9,"n":1086,"o":86.155,"t":"2026-10-12T14:15:00Z","v":59616,"vw":86.093029},{"c":85.985,"h":86.4625,"l":85.985,"n":857,"o":86.14,"t":"2026-10-12T14:20:00Z","v":63461,"vw":86.200289},{"c":86.07,"h":86.24,"l":85.97,"n":525,"o":85.98,"t":"2026-10-12T14:25:00Z","v":22938,"vw":86.037287},{"c":86.03,"h":86.08,"l":85.81,"n":498,"o":86.08,"t":"2026-10-12T14:30:00Z","v":18647,"vw":85.972982},{"c":85.99,"h":86.16,"l":85.95,"n":539,"o":86.06,"t":"2026-10-12T14:35:00Z","v":19566,"vw":86.056808},{"c":86.08,"h":86.08,"l":85.92,"n":333,"o":85.98,"t":"2026-10-12T14:40:00Z","v":12739,"vw":85.993982},{"c":86.14,"h":86.155,"l":85.93,"n":577,"o":86.02,"t":"2026-10-12T14:45:00Z","v":33221,"vw":86.033981},{"c":86.42,"h":86.47,"l":86.25,"n":427,"o":86.25,"t":"2026-10-12T14:50:00Z","v":13749,"vw":86.371381},{"c":86.535,"h":86.535,"l":86.35,"n":591,"o":86.42,"t":"2026-10-12T14:55:00Z","v":24438,"vw":86.450949},{"c":86.71,"h":86.71,"l":86.51,"n":430,"o":86.57,"t":"2026-10-12T15:00:00Z","v":19084,"vw":86.607456},{"c":86.76,"h":86.8,"l":86.655,"n":385,"o":86.665,"t":"2026-10-12T15:05:00Z","v":13649,"vw":86.742274},{"c":86.63,"h":86.78,"l":86.63,"n":314,"o":86.765,"t":"2026-10-12T15:10:00Z","v":13294,"vw":86.719345},{"c":86.45,"h":86.67,"l":86.44,"n":442,"o":86.61,"t":"2026-10-12T15:15:00Z","v":19786,"vw":86.599197},{"c":86.19,"h":86.5,"l":86.19,"n":406,"o":86.455,"t":"2026-10-12T15:20:00Z","v":18159,"vw":86.311615},{"c":86.435,"h":86.51,"l":86.2,"n":438,"o":86.2,"t":"2026-10-12T15:25:00Z","v":20126,"vw":86.341294},{"c":86.565,"h":86.68,"l":86.44,"n":494,"o":86.46,"t":"2026-10-12T15:30:00Z","v":18340,"vw":86.543571},{"c":86.65,"h":86.65,"l":86.54,"n":311,"o":86.57,"t":"2026-10-12T15:35:00Z","v":13622,"vw":86.602098},{"c":86.55,"h":86.68,"l":86.55,"n":368,"o":86.67,"t":"2026-10-12T15:40:00Z","v":17819,"vw":86.636776},{"c":86.445,"h":86.615,"l":86.445,"n":268,"o":86.53,"t":"2026-10-12T15:45:00Z","v":10116,"vw":86.555876},{"c":86.43,"h":86.44,"l":86.35,"n":273,"o":86.405,"t":"2026-10-12T15:50:00Z","v":7911,"vw":86.397486},{"c":86.41,"h":86.44,"l":86.36,"n":295,"o":86.405,"t":"2026-10-12T15:55:00Z","v":8939,"vw":86.396332},{"c":86.43,"h":86.52,"l":86.4,"n":362,"o":86.41,"t":"2026-10-12T16:00:00Z","v":17934,"vw":86.450101},{"c":86.56,"h":86.59,"l":86.42,"n":261,"o":86.42,"t":"2026-10-12T16:05:00Z","v":10571,"vw":86.491206},{"c":86.67,"h":86.7399,"l":86.54,"n":347,"o":86.57,"t":"2026-10-12T16:10:00Z","v":13752,"vw":86.618536},{"c":86.655,"h":86.72,"l":86.61,"n":397,"o":86.69,"t":"2026-10-12T16:15:00Z","v":17865,"vw":86.656105},{"c":86.68,"h":86.72,"l":86.62,"n":301,"o":86.65,"t":"2026-10-12T16:20:00Z","v":13804,"vw":86.669207},{"c":86.475,"h":86.72,"l":86.37,"n":579,"o":86.68,"t":"2026-10-12T16:25:00Z","v":27380,"vw":86.539785},{"c":86.47,"h":86.52,"l":86.42,"n":514,"o":86.48,"t":"2026-10-12T16:30:00Z","v":38935,"vw":86.465668},{"c":86.605,"h":86.64,"l":86.46,"n":359,"o":86.465,"t":"2026-10-12T16:35:00Z","v":15248,"vw":86.533736},{"c":86.505,"h":86.66,"l":86.505,"n":348,"o":86.63,"t":"2026-10-12T16:40:00Z","v":13155,"vw":86.610753},{"c":86.7,"h":86.7,"l":86.515,"n":248,"o":86.515,"t":"2026-10-12T16:45:00Z","v":11371,"vw":86.652249},{"c":86.655,"h":86.71,"l":86.585,"n":412,"o":86.695,"t":"2026-10-12T16:50:00Z","v":20259,"vw":86.638601},{"c":86.69,"h":86.73,"l":86.64,"n":290,"o":86.66,"t":"2026-10-12T16:55:00Z","v":10824,"vw":86.682276},{"c":86.65,"h":86.73,"l":86.65,"n":272,"o":86.71,"t":"2026-10-12T17:00:00Z","v":10150,"vw":86.690606},{"c":86.675,"h":86.705,"l":86.6,"n":266,"o":86.655,"t":"2026-10-12T17:05:00Z","v":9957,"vw":86.653362},{"c":86.69,"h":86.72,"l":86.65,"n":333,"o":86.67,"t":"2026-10-12T17:10:00Z","v":11461,"vw":86.687181},{"c":86.64,"h":86.71,"l":86.61,"n":451,"o":86.71,"t":"2026-10-12T17:15:00Z","v":13384,"vw":86.663054},{"c":86.7299,"h":86.75,"l":86.655,"n":333,"o":86.67,"t":"2026-10-12T17:20:00Z","v":13562,"vw":86.717184},{"c":86.745,"h":86.79,"l":86.7,"n":330,"o":86.7,"t":"2026-10-12T17:25:00Z","v":13645,"vw":86.749698},{"c":86.62,"h":86.74,"l":86.59,"n":337,"o":86.74,"t":"2026-10-12T17:30:00Z","v":12238,"vw":86.648406},{"c":86.64,"h":86.64,"l":86.555,"n":351,"o":86.61,"t":"2026-10-12T17:35:00Z","v":13227,"vw":86.596128},{"c":86.64,"h":86.69,"l":86.6,"n":293,"o":86.66,"t":"2026-10-12T17:40:00Z","v":9478,"vw":86.645928},{"c":86.645,"h":86.65,"l":86.59,"n":286,"o":86.6425,"t":"2026-10-12T17:45:00Z","v":9563,"vw":86.617911},{"c":86.64,"h":86.65,"l":86.6,"n":339,"o":86.65,"t":"2026-10-12T17:50:00Z","v":10707,"vw":86.625449},{"c":86.71,"h":86.755,"l":86.66,"n":305,"o":86.67,"t":"2026-10-12T17:55:00Z","v":12035,"vw":86.709215},{"c":86.76,"h":86.78,"l":86.6,"n":500,"o":86.69,"t":"2026-10-12T18:00:00Z","v":21419,"vw":86.693768},{"c":86.65,"h":86.735,"l":86.57,"n":351,"o":86.735,"t":"2026-10-12T18:05:00Z","v":11842,"vw":86.63167},{"c":86.66,"h":86.705,"l":86.61,"n":293,"o":86.65,"t":"2026-10-12T18:10:00Z","v":9759,"vw":86.658894},{"c":86.625,"h":86.67,"l":86.603,"n":336,"o":86.64,"t":"2026-10-12T18:15:00Z","v":9869,"vw":86.62512},{"c":86.71,"h":86.755,"l":86.625,"n":459,"o":86.625,"t":"2026-10-12T18:20:00Z","v":16608,"vw":86.688341},{"c":86.58,"h":86.71,"l":86.555,"n":604,"o":86.71,"t":"2026-10-12T18:25:00Z","v":26626,"vw":86.636989},{"c":86.535,"h":86.615,"l":86.51,"n":413,"o":86.595,"t":"2026-10-12T18:30:00Z","v":18412,"vw":86.572092},{"c":86.51,"h":86.56,"l":86.43,"n":486,"o":86.56,"t":"2026-10-12T18:35:00Z","v":20615,"vw":86.478104},{"c":86.52,"h":86.54,"l":86.3,"n":556,"o":86.51,"t":"2026-10-12T18:40:00Z","v":24363,"vw":86.42192},{"c":86.45,"h":86.53,"l":86.375,"n":483,"o":86.505,"t":"2026-10-12T18:45:00Z","v":19610,"vw":86.486635},{"c":86.48,"h":86.52,"l":86.4,"n":414,"o":86.44,"t":"2026-10-12T18:50:00Z","v":14323,"vw":86.476358},{"c":86.57,"h":86.6144,"l":86.445,"n":1485,"o":86.46,"t":"2026-10-12T18:55:00Z","v":66799,"vw":86.524255},{"c":86.615,"h":86.65,"l":86.52,"n":453,"o":86.57,"t":"2026-10-12T19:00:00Z","v":17943,"vw":86.572028},{"c":86.63,"h":86.66,"l":86.57,"n":479,"o":86.615,"t":"2026-10-12T19:05:00Z","v":19756,"vw":86.614275},{"c":86.565,"h":86.63,"l":86.54,"n":492,"o":86.63,"t":"2026-10-12T19:10:00Z","v":17582,"vw":86.580858},{"c":86.575,"h":86.59,"l":86.49,"n":420,"o":86.555,"t":"2026-10-12T19:15:00Z","v":17631,"vw":86.547256},{"c":86.52,"h":86.6,"l":86.445,"n":578,"o":86.57,"t":"2026-10-12T19:20:00Z","v":23684,"vw":86.506395},{"c":86.39,"h":86.52,"l":86.35,"n":620,"o":86.52,"t":"2026-10-12T19:25:00Z","v":24457,"vw":86.410488},{"c":86.305,"h":86.41,"l":86.26,"n":816,"o":86.39,"t":"2026-10-12T19:30:00Z","v":32325,"vw":86.317695},{"c":86.425,"h":86.435,"l":86.3,"n":653,"o":86.3,"t":"2026-10-12T19:35:00Z","v":28160,"vw":86.377047},{"c":86.435,"h":86.46,"l":86.395,"n":823,"o":86.4225,"t":"2026-10-12T19:40:00Z","v":41659,"vw":86.432052},{"c":86.705,"h":86.715,"l":86.415,"n":1020,"o":86.43,"t":"2026-10-12T19:45:00Z","v":49699,"vw":86.545766},{"c":86.85,"h":86.87,"l":86.67,"n":1523,"o":86.705,"t":"2026-10-12T19:50:00Z","v":87532,"vw":86.775268},{"c":87,"h":87.12,"l":86.755,"n":4322,"o":86.85,"t":"2026-10-12T19:55:00Z","v":266845,"vw":86.949018},{"c":86.99,"h":86.99,"l":86.99,"n":78,"o":86.99,"t":"2026-10-12T20:00:00Z","v":483616,"vw":86.99},{"c":86.99,"h":86.99,"l":86.99,"n":1,"o":86.99,"t":"2026-10-12T20:15:00Z","v":24537,"vw":86.99},{"c":85.79,"h":85.79,"l":85.79,"n":1,"o":85.79,"t":"2026-10-12T22:25:00Z","v":200,"vw":85.79},{"c":88.64,"h":88.71,"l":87.77,"n":276,"o":87.85,"t":"2026-10-13T13:30:00Z","v":29280,"vw":87.984285},{"c":88.48,"h":88.98,"l":88.41,"n":433,"o":88.665,"t":"2026-10-13T13:35:00Z","v":25206,"vw":88.703303},{"c":88.525,"h":88.7299,"l":88.3625,"n":292,"o":88.57,"t":"2026-10-13T13:40:00Z","v":14415,"vw":88.542333},{"c":88.2,"h":88.485,"l":88.12,"n":365,"o":88.485,"t":"2026-10-13T13:45:00Z","v":14244,"vw":88.279403},{"c":88.54,"h":88.73,"l":88.16,"n":475,"o":88.165,"t":"2026-10-13T13:50:00Z","v":24806,"vw":88.434957},{"c":88.21,"h":88.73,"l":88.21,"n":684,"o":88.47,"t":"2026-10-13T13:55:00Z","v":51277,"vw":88.419233},{"c":87.785,"h":88.205,"l":87.77,"n":505,"o":88.205,"t":"2026-10-13T14:00:00Z","v":21812,"vw":87.930909},{"c":88.125,"h":88.15,"l":87.72,"n":478,"o":87.735,"t":"2026-10-13T14:05:00Z","v":18771,"vw":87.872032},{"c":88.26,"h":88.42,"l":88.09,"n":500,"o":88.135,"t":"2026-10-13T14:10:00Z","v":27008,"vw":88.256821},{"c":88.315,"h":88.42,"l":88.1,"n":775,"o":88.23,"t":"2026-10-13T14:15:00Z","v":59050,"vw":88.292351},{"c":88.5,"h":88.575,"l":88.095,"n":653,"o":88.27,"t":"2026-10-13T14:20:00Z","v":42898,"vw":88.378316},{"c":88.52,"h":88.7,"l":88.5,"n":463,"o":88.515,"t":"2026-10-13T14:25:00Z","v":20004,"vw":88.570368},{"c":88.475,"h":88.735,"l":88.36,"n":442,"o":88.5201,"t":"2026-10-13T14:30:00Z","v":24227,"vw":88.552481},{"c":88.64,"h":88.64,"l":88.4117,"n":402,"o":88.475,"t":"2026-10-13T14:35:00Z","v":16648,"vw":88.526582},{"c":88.395,"h":88.595,"l":88.38,"n":320,"o":88.59,"t":"2026-10-13T14:40:00Z","v":12891,"vw":88.513289},{"c":88.395,"h":88.42,"l":88.34,"n":308,"o":88.36,"t":"2026-10-13T14:45:00Z","v":12236,"vw":88.374305},{"c":88.47,"h":88.52,"l":88.33,"n":381,"o":88.39,"t":"2026-10-13T14:50:00Z","v":16434,"vw":88.411956},{"c":88.34,"h":88.53,"l":88.34,"n":408,"o":88.46,"t":"2026-10-13T14:55:00Z","v":15700,"vw":88.483076},{"c":88.62,"h":88.66,"l":88.39,"n":353,"o":88.39,"t":"2026-10-13T15:00:00Z","v":14757,"vw":88.581175},{"c":88.57,"h":88.69,"l":88.52,"n":353,"o":88.665,"t":"2026-10-13T15:05:00Z","v":13287,"vw":88.607545},{"c":88.495,"h":88.78,"l":88.49,"n":796,"o":88.6,"t":"2026-10-13T15:10:00Z","v":46939,"vw":88.637142},{"c":88.325,"h":88.54,"l":88.295,"n":440,"o":88.495,"t":"2026-10-13T15:15:00Z","v":31349,"vw":88.462502},{"c":88.1822,"h":88.33,"l":88.17,"n":308,"o":88.31,"t":"2026-10-13T15:20:00Z","v":12875,"vw":88.275026},{"c":88.27,"h":88.37,"l":88.11,"n":324,"o":88.16,"t":"2026-10-13T15:25:00Z","v":12939,"vw":88.194874},{"c":88.43,"h":88.545,"l":88.16,"n":522,"o":88.22,"t":"2026-10-13T15:30:00Z","v":27277,"vw":88.414181},{"c":88.735,"h":88.83,"l":88.42,"n":524,"o":88.47,"t":"2026-10-13T15:35:00Z","v":32036,"vw":88.638468},{"c":88.64,"h":88.78,"l":88.57,"n":720,"o":88.69,"t":"2026-10-13T15:40:00Z","v":36216,"vw":88.660763},{"c":88.69,"h":88.69,"l":88.61,"n":352,"o":88.67,"t":"2026-10-13T15:45:00Z","v":12227,"vw":88.638743},{"c":88.76,"h":88.86,"l":88.69,"n":375,"o":88.69,"t":"2026-10-13T15:50:00Z","v":15399,"vw":88.78951},{"c":88.91,"h":88.92,"l":88.775,"n":356,"o":88.78,"t":"2026-10-13T15:55:00Z","v":12591,"vw":88.852507},{"c":88.815,"h":88.94,"l":88.78,"n":486,"o":88.93,"t":"2026-10-13T16:00:00Z","v":19993,"vw":88.858018},{"c":88.67,"h":88.85,"l":88.67,"n":279,"o":88.815,"t":"2026-10-13T16:05:00Z","v":8247,"vw":88.785432},{"c":88.755,"h":88.845,"l":88.67,"n":331,"o":88.71,"t":"2026-10-13T16:10:00Z","v":14518,"vw":88.753355},{"c":88.89,"h":88.92,"l":88.75,"n":343,"o":88.755,"t":"2026-10-13T16:15:00Z","v":12769,"vw":88.848172},{"c":88.855,"h":88.89,"l":88.84,"n":242,"o":88.85,"t":"2026-10-13T16:20:00Z","v":8152,"vw":88.857917},{"c":88.68,"h":88.85,"l":88.63,"n":437,"o":88.85,"t":"2026-10-13T16:25:00Z","v":16259,"vw":88.714531},{"c":88.63,"h":88.69,"l":88.535,"n":379,"o":88.69,"t":"2026-10-13T16:30:00Z","v":16901,"vw":88.63776},{"c":88.57,"h":88.63,"l":88.51,"n":280,"o":88.62,"t":"2026-10-13T16:35:00Z","v":12499,"vw":88.566024},{"c":88.62,"h":88.68,"l":88.565,"n":339,"o":88.565,"t":"2026-10-13T16:40:00Z","v":12981,"vw":88.626222},{"c":88.49,"h":88.59,"l":88.44,"n":278,"o":88.59,"t":"2026-10-13T16:45:00Z","v":8493,"vw":88.471553},{"c":88.535,"h":88.535,"l":88.45,"n":263,"o":88.47,"t":"2026-10-13T16:50:00Z","v":7236,"vw":88.48875},{"c":88.49,"h":88.53,"l":88.47,"n":272,"o":88.5,"t":"2026-10-13T16:55:00Z","v":9864,"vw":88.493468},{"c":88.46,"h":88.53,"l":88.37,"n":401,"o":88.46,"t":"2026-10-13T17:00:00Z","v":19309,"vw":88.413706},{"c":88.425,"h":88.48,"l":88.425,"n":227,"o":88.46,"t":"2026-10-13T17:05:00Z","v":8014,"vw":88.455291},{"c":88.41,"h":88.47,"l":88.375,"n":240,"o":88.435,"t":"2026-10-13T17:10:00Z","v":7868,"vw":88.426164},{"c":88.395,"h":88.419,"l":88.355,"n":298,"o":88.38,"t":"2026-10-13T17:15:00Z","v":12339,"vw":88.388145},{"c":88.3,"h":88.41,"l":88.29,"n":294,"o":88.38,"t":"2026-10-13T17:20:00Z","v":9394,"vw":88.360139},{"c":88.2,"h":88.33,"l":88.17,"n":347,"o":88.24,"t":"2026-10-13T17:25:00Z","v":16524,"vw":88.224311},{"c":88.2,"h":88.26,"l":88.07,"n":407,"o":88.22,"t":"2026-10-13T17:30:00Z","v":20896,"vw":88.185642},{"c":88.035,"h":88.2,"l":88.035,"n":159,"o":88.19,"t":"2026-10-13T17:35:00Z","v":5458,"vw":88.111484},{"c":88.07,"h":88.0919,"l":88,"n":258,"o":88.05,"t":"2026-10-13T17:40:00Z","v":10606,"vw":88.057487},{"c":88.185,"h":88.21,"l":88.07,"n":276,"o":88.07,"t":"2026-10-13T17:45:00Z","v":10322,"vw":88.142099},{"c":88.21,"h":88.22,"l":88.12,"n":238,"o":88.17,"t":"2026-10-13T17:50:00Z","v":7584,"vw":88.161948},{"c":88.28,"h":88.32,"l":88.21,"n":274,"o":88.21,"t":"2026-10-13T17:55:00Z","v":9358,"vw":88.284885},{"c":88.23,"h":88.27,"l":88.21,"n":302,"o":88.26,"t":"2026-10-13T18:00:00Z","v":7720,"vw":88.237854},{"c":88.34,"h":88.35,"l":88.23,"n":466,"o":88.23,"t":"2026-10-13T18:05:00Z","v":15204,"vw":88.301805},{"c":88.19,"h":88.35,"l":88.185,"n":291,"o":88.35,"t":"2026-10-13T18:10:00Z","v":15031,"vw":88.232309},{"c":88.16,"h":88.22,"l":88.07,"n":413,"o":88.21,"t":"2026-10-13T18:15:00Z","v":10525,"vw":88.152787},{"c":88.15,"h":88.21,"l":88.15,"n":194,"o":88.18,"t":"2026-10-13T18:20:00Z","v":4129,"vw":88.18602},{"c":88.12,"h":88.15,"l":88.05,"n":329,"o":88.15,"t":"2026-10-13T18:25:00Z","v":8464,"vw":88.098718},{"c":88.23,"h":88.27,"l":88.13,"n":315,"o":88.16,"t":"2026-10-13T18:30:00Z","v":9850,"vw":88.211054},{"c":88.225,"h":88.26,"l":88.225,"n":175,"o":88.26,"t":"2026-10-13T18:35:00Z","v":5396,"vw":88.239643},{"c":88.28,"h":88.3,"l":88.22,"n":353,"o":88.24,"t":"2026-10-13T18:40:00Z","v":9904,"vw":88.244462},{"c":88.275,"h":88.35,"l":88.25,"n":232,"o":88.32,"t":"2026-10-13T18:45:00Z","v":7768,"vw":88.299992},{"c":88.37,"h":88.37,"l":88.26,"n":311,"o":88.27,"t":"2026-10-13T18:50:00Z","v":8300,"vw":88.30154},{"c":88.45,"h":88.47,"l":88.36,"n":359,"o":88.38,"t":"2026-10-13T18:55:00Z","v":9553,"vw":88.439893},{"c":88.32,"h":88.43,"l":88.285,"n":365,"o":88.43,"t":"2026-10-13T19:00:00Z","v":9093,"vw":88.349577},{"c":88.345,"h":88.385,"l":88.25,"n":433,"o":88.31,"t":"2026-10-13T19:05:00Z","v":14756,"vw":88.30751},{"c":88.4,"h":88.42,"l":88.35,"n":252,"o":88.35,"t":"2026-10-13T19:10:00Z","v":6789,"vw":88.398325},{"c":88.3,"h":88.45,"l":88.29,"n":359,"o":88.4,"t":"2026-10-13T19:15:00Z","v":10869,"vw":88.38462},{"c":88.26,"h":88.32,"l":88.2149,"n":434,"o":88.26,"t":"2026-10-13T19:20:00Z","v":13808,"vw":88.262435},{"c":88.38,"h":88.38,"l":88.24,"n":419,"o":88.27,"t":"2026-10-13T19:25:00Z","v":12599,"vw":88.29319},{"c":88.35,"h":88.41,"l":88.305,"n":481,"o":88.4,"t":"2026-10-13T19:30:00Z","v":21199,"vw":88.359617},{"c":88.38,"h":88.44,"l":88.3,"n":532,"o":88.375,"t":"2026-10-13T19:35:00Z","v":18604,"vw":88.373638},{"c":88.295,"h":88.415,"l":88.26,"n":630,"o":88.365,"t":"2026-10-13T19:40:00Z","v":23289,"vw":88.334382},{"c":88.15,"h":88.3,"l":88.15,"n":749,"o":88.295,"t":"2026-10-13T19:45:00Z","v":27799,"vw":88.229418},{"c":87.92,"h":88.17,"l":87.86,"n":1037,"o":88.16,"t":"2026-10-13T19:50:00Z","v":50139,"vw":87.993619},{"c":87.96,"h":88.13,"l":87.88,"n":3536,"o":87.91,"t":"2026-10-13T19:55:00Z","v":161905,"vw":88.021746},{"c":87.96,"h":87.96,"l":87.96,"n":98,"o":87.96,"t":"2026-10-13T20:00:00Z","v":489457,"vw":87.96},{"c":87.96,"h":87.96,"l":87.96,"n":1,"o":87.96,"t":"2026-10-13T20:35:00Z","v":2186,"vw":87.96},{"c":88.16,"h":88.16,"l":88.16,"n":1,"o":88.16,"t":"2026-10-13T21:10:00Z","v":100,"vw":88.16},{"c":87.76,"h":87.76,"l":87.76,"n":1,"o":87.76,"t":"2026-10-13T22:05:00Z","v":400,"vw":87.76},{"c":87.82,"h":87.82,"l":87.82,"n":5,"o":87.82,"t":"2026-10-14T12:40:00Z","v":183,"vw":87.82},{"c":87.66,"h":87.66,"l":87.645,"n":6,"o":87.66,"t":"2026-10-14T13:00:00Z","v":404,"vw":87.65625},{"c":86.81,"h":87.295,"l":86.81,"n":20,"o":87.295,"t":"2026-10-14T13:25:00Z","v":383,"vw":87.133333},{"c":88.205,"h":88.53,"l":86.94,"n":485,"o":87.1,"t":"2026-10-14T13:30:00Z","v":49570,"vw":87.643123},{"c":88.35,"h":88.61,"l":87.97,"n":406,"o":88.32,"t":"2026-10-14T13:35:00Z","v":20230,"vw":88.35465},{"c":87.99,"h":88.26,"l":87.99,"n":213,"o":88.24,"t":"2026-10-14T13:40:00Z","v":5728,"vw":88.111514},{"c":88.02,"h":88.15,"l":87.91,"n":235,"o":88.09,"t":"2026-10-14T13:45:00Z","v":5939,"vw":88.009776},{"c":87.98,"h":87.99,"l":87.8,"n":358,"o":87.95,"t":"2026-10-14T13:50:00Z","v":14555,"vw":87.898191},{"c":87.63,"h":87.98,"l":87.63,"n":450,"o":87.96,"t":"2026-10-14T13:55:00Z","v":17261,"vw":87.837084},{"c":87.32,"h":87.78,"l":87.32,"n":641,"o":87.615,"t":"2026-10-14T14:00:00Z","v":20920,"vw":87.631794},{"c":87.57,"h":87.64,"l":87.34,"n":410,"o":87.46,"t":"2026-10-14T14:05:00Z","v":12690,"vw":87.515422},{"c":87.045,"h":87.62,"l":86.93,"n":765,"o":87.53,"t":"2026-10-14T14:10:00Z","v":37132,"vw":87.307534},{"c":87.025,"h":87.17,"l":86.9,"n":600,"o":87.055,"t":"2026-10-14T14:15:00Z","v":30442,"vw":87.026708},{"c":87.045,"h":87.14,"l":86.98,"n":360,"o":87.03,"t":"2026-10-14T14:20:00Z","v":12011,"vw":87.066363},{"c":87.05,"h":87.07,"l":86.9519,"n":313,"o":87.04,"t":"2026-10-14T14:25:00Z","v":21985,"vw":87.017658},{"c":87.265,"h":87.29,"l":86.9601,"n":581,"o":87.01,"t":"2026-10-14T14:30:00Z","v":27925,"vw":87.126244},{"c":87.38,"h":87.39,"l":87.2,"n":274,"o":87.25,"t":"2026-10-14T14:35:00Z","v":6908,"vw":87.282},{"c":87.46,"h":87.48,"l":87.39,"n":282,"o":87.395,"t":"2026-10-14T14:40:00Z","v":8980,"vw":87.417558},{"c":87.61,"h":87.64,"l":87.42,"n":367,"o":87.48,"t":"2026-10-14T14:45:00Z","v":10661,"vw":87.504583},{"c":87.51,"h":87.68,"l":87.51,"n":400,"o":87.61,"t":"2026-10-14T14:50:00Z","v":20670,"vw":87.599474},{"c":87.61,"h":87.62,"l":87.475,"n":324,"o":87.51,"t":"2026-10-14T14:55:00Z","v":8017,"vw":87.544399},{"c":87.63,"h":87.63,"l":87.47,"n":353,"o":87.58,"t":"2026-10-14T15:00:00Z","v":9591,"vw":87.54557},{"c":87.53,"h":87.65,"l":87.53,"n":279,"o":87.63,"t":"2026-10-14T15:05:00Z","v":8209,"vw":87.598194},{"c":87.64,"h":87.74,"l":87.49,"n":471,"o":87.5,"t":"2026-10-14T15:10:00Z","v":14158,"vw":87.642139},{"c":87.68,"h":87.68,"l":87.57,"n":313,"o":87.6451,"t":"2026-10-14T15:15:00Z","v":9724,"vw":87.612649},{"c":87.76,"h":87.77,"l":87.67,"n":311,"o":87.675,"t":"2026-10-14T15:20:00Z","v":7990,"vw":87.726748},{"c":87.69,"h":87.78,"l":87.67,"n":290,"o":87.78,"t":"2026-10-14T15:25:00Z","v":11383,"vw":87.729185},{"c":87.63,"h":87.81,"l":87.63,"n":346,"o":87.735,"t":"2026-10-14T15:30:00Z","v":8397,"vw":87.736127},{"c":87.48,"h":87.66,"l":87.42,"n":271,"o":87.61,"t":"2026-10-14T15:35:00Z","v":7635,"vw":87.525247},{"c":87.375,"h":87.475,"l":87.36,"n":272,"o":87.475,"t":"2026-10-14T15:40:00Z","v":8484,"vw":87.432089},{"c":87.23,"h":87.375,"l":87.07,"n":625,"o":87.375,"t":"2026-10-14T15:45:00Z","v":25013,"vw":87.171661},{"c":87.35,"h":87.355,"l":87.2625,"n":339,"o":87.2625,"t":"2026-10-14T15:50:00Z","v":11907,"vw":87.318831},{"c":87.29,"h":87.34,"l":87.27,"n":375,"o":87.32,"t":"2026-10-14T15:55:00Z","v":9285,"vw":87.305735},{"c":87.45,"h":87.505,"l":87.35,"n":385,"o":87.35,"t":"2026-10-14T16:00:00Z","v":11892,"vw":87.458796},{"c":87.53,"h":87.58,"l":87.44,"n":291,"o":87.45,"t":"2026-10-14T16:05:00Z","v":9361,"vw":87.499159},{"c":87.62,"h":87.66,"l":87.43,"n":364,"o":87.57,"t":"2026-10-14T16:10:00Z","v":13372,"vw":87.540937},{"c":87.565,"h":87.655,"l":87.565,"n":372,"o":87.61,"t":"2026-10-14T16:15:00Z","v":12387,"vw":87.616816},{"c":87.64,"h":87.64,"l":87.54,"n":253,"o":87.565,"t":"2026-10-14T16:20:00Z","v":7326,"vw":87.584317},{"c":87.78,"h":87.78,"l":87.66,"n":307,"o":87.66,"t":"2026-10-14T16:25:00Z","v":7018,"vw":87.741127},{"c":87.8,"h":87.86,"l":87.749,"n":373,"o":87.79,"t":"2026-10-14T16:30:00Z","v":12923,"vw":87.791637},{"c":87.72,"h":87.785,"l":87.68,"n":366,"o":87.785,"t":"2026-10-14T16:35:00Z","v":12782,"vw":87.719486},{"c":87.68,"h":87.75,"l":87.66,"n":382,"o":87.68,"t":"2026-10-14T16:40:00Z","v":12487,"vw":87.691006},{"c":87.64,"h":87.715,"l":87.63,"n":259,"o":87.67,"t":"2026-10-14T16:45:00Z","v":7665,"vw":87.668718},{"c":87.655,"h":87.675,"l":87.61,"n":222,"o":87.61,"t":"2026-10-14T16:50:00Z","v":5841,"vw":87.641263},{"c":87.6,"h":87.655,"l":87.565,"n":381,"o":87.655,"t":"2026-10-14T16:55:00Z","v":10292,"vw":87.601291},{"c":87.565,"h":87.67,"l":87.56,"n":306,"o":87.6303,"t":"2026-10-14T17:00:00Z","v":8485,"vw":87.613328},{"c":87.54,"h":87.61,"l":87.49,"n":333,"o":87.565,"t":"2026-10-14T17:05:00Z","v":10106,"vw":87.57099},{"c":87.575,"h":87.575,"l":87.47,"n":271,"o":87.54,"t":"2026-10-14T17:10:00Z","v":9381,"vw":87.533057},{"c":87.805,"h":87.805,"l":87.555,"n":328,"o":87.57,"t":"2026-10-14T17:15:00Z","v":9467,"vw":87.644904},{"c":87.97,"h":88.15,"l":87.85,"n":646,"o":87.85,"t":"2026-10-14T17:20:00Z","v":25815,"vw":88.014347},{"c":88.015,"h":88.07,"l":87.98,"n":325,"o":87.98,"t":"2026-10-14T17:25:00Z","v":18580,"vw":88.023994},{"c":87.98,"h":88.02,"l":87.93,"n":348,"o":87.98,"t":"2026-10-14T17:30:00Z","v":15658,"vw":87.963422},{"c":87.93,"h":87.955,"l":87.9,"n":249,"o":87.955,"t":"2026-10-14T17:35:00Z","v":8018,"vw":87.929179},{"c":87.89,"h":87.94,"l":87.77,"n":430,"o":87.91,"t":"2026-10-14T17:40:00Z","v":17605,"vw":87.86656},{"c":87.74,"h":87.94,"l":87.71,"n":415,"o":87.9,"t":"2026-10-14T17:45:00Z","v":19770,"vw":87.866283},{"c":87.86,"h":87.94,"l":87.715,"n":361,"o":87.7366,"t":"2026-10-14T17:50:00Z","v":19203,"vw":87.852991},{"c":87.92,"h":87.92,"l":87.87,"n":139,"o":87.88,"t":"2026-10-14T17:55:00Z","v":3780,"vw":87.889427},{"c":88.0225,"h":88.03,"l":87.92,"n":340,"o":87.955,"t":"2026-10-14T18:00:00Z","v":16736,"vw":87.962194},{"c":88.01,"h":88.12,"l":88.01,"n":297,"o":88.06,"t":"2026-10-14T18:05:00Z","v":9413,"vw":88.055206},{"c":88.15,"h":88.15,"l":88.05,"n":308,"o":88.05,"t":"2026-10-14T18:10:00Z","v":8798,"vw":88.095833},{"c":88.1,"h":88.18,"l":88.1,"n":274,"o":88.15,"t":"2026-10-14T18:15:00Z","v":8740,"vw":88.132308},{"c":88.13,"h":88.165,"l":88.09,"n":319,"o":88.1,"t":"2026-10-14T18:20:00Z","v":11682,"vw":88.130828},{"c":88.18,"h":88.22,"l":88.15,"n":323,"o":88.15,"t":"2026-10-14T18:25:00Z","v":8569,"vw":88.177836},{"c":88.27,"h":88.27,"l":88.11,"n":471,"o":88.18,"t":"2026-10-14T18:30:00Z","v":15864,"vw":88.16175},{"c":88.35,"h":88.36,"l":88.27,"n":447,"o":88.275,"t":"2026-10-14T18:35:00Z","v":16314,"vw":88.317887},{"c":88.3437,"h":88.38,"l":88.3,"n":403,"o":88.35,"t":"2026-10-14T18:40:00Z","v":14190,"vw":88.335889},{"c":88.33,"h":88.35,"l":88.29,"n":406,"o":88.34,"t":"2026-10-14T18:45:00Z","v":13727,"vw":88.320647},{"c":88.325,"h":88.33,"l":88.22,"n":473,"o":88.32,"t":"2026-10-14T18:50:00Z","v":15442,"vw":88.2824},{"c":88.18,"h":88.31,"l":88.15,"n":444,"o":88.31,"t":"2026-10-14T18:55:00Z","v":12944,"vw":88.237693},{"c":88.34,"h":88.34,"l":88.165,"n":469,"o":88.165,"t":"2026-10-14T19:00:00Z","v":17243,"vw":88.246485},{"c":88.57,"h":88.59,"l":88.33,"n":509,"o":88.33,"t":"2026-10-14T19:05:00Z","v":17733,"vw":88.418053},{"c":88.54,"h":88.62,"l":88.53,"n":484,"o":88.57,"t":"2026-10-14T19:10:00Z","v":14336,"vw":88.564292},{"c":88.51,"h":88.64,"l":88.46,"n":675,"o":88.6,"t":"2026-10-14T19:15:00Z","v":24257,"vw":88.538454},{"c":88.47,"h":88.57,"l":88.47,"n":662,"o":88.505,"t":"2026-10-14T19:20:00Z","v":17950,"vw":88.522162},{"c":88.545,"h":88.625,"l":88.47,"n":789,"o":88.47,"t":"2026-10-14T19:25:00Z","v":35317,"vw":88.575016},{"c":88.51,"h":88.62,"l":88.423,"n":660,"o":88.545,"t":"2026-10-14T19:30:00Z","v":22524,"vw":88.509507},{"c":88.63,"h":88.66,"l":88.52,"n":802,"o":88.52,"t":"2026-10-14T19:35:00Z","v":27608,"vw":88.576105},{"c":88.75,"h":88.795,"l":88.62,"n":1008,"o":88.645,"t":"2026-10-14T19:40:00Z","v":35181,"vw":88.693731},{"c":88.875,"h":88.9,"l":88.76,"n":1166,"o":88.77,"t":"2026-10-14T19:45:00Z","v":44880,"vw":88.862714},{"c":88.86,"h":88.96,"l":88.79,"n":1481,"o":88.875,"t":"2026-10-14T19:50:00Z","v":71675,"vw":88.878093},{"c":89.08,"h":89.12,"l":88.86,"n":4294,"o":88.905,"t":"2026-10-14T19:55:00Z","v":239491,"vw":88.987841},{"c":89.1,"h":89.1,"l":89.1,"n":71,"o":89.1,"t":"2026-10-14T20:00:00Z","v":499634,"vw":89.1},{"c":89.1,"h":89.1,"l":89.1,"n":4,"o":89.1,"t":"2026-10-14T20:15:00Z","v":1209,"vw":89.1},{"c":89.1,"h":89.1,"l":89.1,"n":1,"o":89.1,"t":"2026-10-14T20:45:00Z","v":321,"vw":89.1},{"c":88.84,"h":88.84,"l":88.84,"n":1,"o":88.84,"t":"2026-10-14T21:50:00Z","v":160,"vw":88.84},{"c":89.46,"h":89.46,"l":89.46,"n":1,"o":89.46,"t":"2026-10-14T23:15:00Z","v":100,"vw":89.46},{"c":89.46,"h":89.46,"l":89.46,"n":1,"o":89.46,"t":"2026-10-14T23:55:00Z","v":200,"vw":89.46},{"c":89.47,"h":89.47,"l":89.47,"n":7,"o":89.47,"t":"2026-10-15T12:15:00Z","v":666,"vw":89.47},{"c":89.89,"h":89.89,"l":89.89,"n":10,"o":89.89,"t":"2026-10-15T13:10:00Z","v":408,"vw":89.89},{"c":90.3,"h":90.3,"l":89.99,"n":15,"o":89.99,"t":"2026-10-15T13:15:00Z","v":1660,"vw":90.019065},{"c":92.2,"h":92.97,"l":90.64,"n":679,"o":90.84,"t":"2026-10-15T13:30:00Z","v":60972,"vw":91.499658},{"c":91.5,"h":92.28,"l":91.46,"n":884,"o":92.025,"t":"2026-10-15T13:35:00Z","v":41947,"vw":91.980512},{"c":91.37,"h":91.88,"l":91.26,"n":688,"o":91.49,"t":"2026-10-15T13:40:00Z","v":48277,"vw":91.554976},{"c":92.175,"h":92.26,"l":91.3501,"n":505,"o":91.505,"t":"2026-10-15T13:45:00Z","v":19139,"vw":91.817754},{"c":92.405,"h":92.7,"l":92.25,"n":797,"o":92.3,"t":"2026-10-15T13:50:00Z","v":44905,"vw":92.404421},{"c":92.6,"h":92.87,"l":92.405,"n":1057,"o":92.405,"t":"2026-10-15T13:55:00Z","v":41959,"vw":92.695075},{"c":92.24,"h":92.81,"l":92.24,"n":1090,"o":92.66,"t":"2026-10-15T14:00:00Z","v":84760,"vw":92.519253},{"c":92.82,"h":92.87,"l":92.22,"n":789,"o":92.22,"t":"2026-10-15T14:05:00Z","v":42572,"vw":92.609289},{"c":92.97,"h":92.97,"l":92.415,"n":1289,"o":92.74,"t":"2026-10-15T14:10:00Z","v":88755,"vw":92.686424},{"c":92.685,"h":93.05,"l":92.68,"n":982,"o":92.905,"t":"2026-10-15T14:15:00Z","v":61111,"vw":92.92039},{"c":92.945,"h":92.945,"l":92.51,"n":872,"o":92.685,"t":"2026-10-15T14:20:00Z","v":41376,"vw":92.768303},{"c":93.35,"h":93.45,"l":92.885,"n":1522,"o":93,"t":"2026-10-15T14:25:00Z","v":86728,"vw":93.171756},{"c":93.64,"h":93.86,"l":93.37,"n":1453,"o":93.41,"t":"2026-10-15T14:30:00Z","v":106754,"vw":93.705042},{"c":93.63,"h":93.85,"l":93.545,"n":861,"o":93.67,"t":"2026-10-15T14:35:00Z","v":49213,"vw":93.712789},{"c":93.33,"h":93.63,"l":93.1,"n":793,"o":93.58,"t":"2026-10-15T14:40:00Z","v":39223,"vw":93.36198},{"c":93.38,"h":93.45,"l":93.2,"n":675,"o":93.2998,"t":"2026-10-15T14:45:00Z","v":36571,"vw":93.30118},{"c":93.52,"h":93.6,"l":93.24,"n":888,"o":93.39,"t":"2026-10-15T14:50:00Z","v":64098,"vw":93.40405},{"c":93.645,"h":93.68,"l":93.5,"n":619,"o":93.585,"t":"2026-10-15T14:55:00Z","v":37238,"vw":93.578705},{"c":94.16,"h":94.275,"l":93.645,"n":1315,"o":93.645,"t":"2026-10-15T15:00:00Z","v":93839,"vw":93.99105},{"c":94.365,"h":94.49,"l":94.11,"n":820,"o":94.15,"t":"2026-10-15T15:05:00Z","v":44970,"vw":94.282579},{"c":94.44,"h":94.63,"l":94.33,"n":1062,"o":94.365,"t":"2026-10-15T15:10:00Z","v":65535,"vw":94.477501},{"c":94.46,"h":94.66,"l":94.33,"n":954,"o":94.45,"t":"2026-10-15T15:15:00Z","v":52711,"vw":94.505702},{"c":94.1475,"h":94.46,"l":94.1,"n":678,"o":94.46,"t":"2026-10-15T15:20:00Z","v":54467,"vw":94.220816},{"c":94.27,"h":94.32,"l":94.145,"n":781,"o":94.145,"t":"2026-10-15T15:25:00Z","v":41281,"vw":94.21362},{"c":94.095,"h":94.44,"l":94,"n":1390,"o":94.285,"t":"2026-10-15T15:30:00Z","v":98921,"vw":94.280173},{"c":94.07,"h":94.4,"l":93.945,"n":1036,"o":94.095,"t":"2026-10-15T15:35:00Z","v":56011,"vw":94.116986},{"c":93.915,"h":94.11,"l":93.84,"n":731,"o":94.11,"t":"2026-10-15T15:40:00Z","v":37033,"vw":93.958802},{"c":93.5,"h":94.06,"l":93.48,"n":560,"o":93.83,"t":"2026-10-15T15:45:00Z","v":22480,"vw":93.814049},{"c":93.5,"h":93.62,"l":93.28,"n":726,"o":93.49,"t":"2026-10-15T15:50:00Z","v":47701,"vw":93.495407},{"c":93.6,"h":93.7,"l":93.51,"n":511,"o":93.53,"t":"2026-10-15T15:55:00Z","v":19154,"vw":93.577527},{"c":93.555,"h":93.69,"l":93.47,"n":311,"o":93.69,"t":"2026-10-15T16:00:00Z","v":11759,"vw":93.568515},{"c":93.635,"h":93.69,"l":93.42,"n":659,"o":93.58,"t":"2026-10-15T16:05:00Z","v":27238,"vw":93.537215},{"c":93.48,"h":93.67,"l":93.48,"n":656,"o":93.635,"t":"2026-10-15T16:10:00Z","v":29065,"vw":93.584885},{"c":93.44,"h":93.64,"l":93.385,"n":484,"o":93.48,"t":"2026-10-15T16:15:00Z","v":55064,"vw":93.547119},{"c":93.28,"h":93.55,"l":93.1451,"n":941,"o":93.45,"t":"2026-10-15T16:20:00Z","v":101246,"vw":93.330112},{"c":93.105,"h":93.275,"l":92.98,"n":789,"o":93.26,"t":"2026-10-15T16:25:00Z","v":39754,"vw":93.135135},{"c":93.14,"h":93.27,"l":93.06,"n":593,"o":93.105,"t":"2026-10-15T16:30:00Z","v":30851,"vw":93.164647},{"c":93.185,"h":93.24,"l":93.01,"n":639,"o":93.14,"t":"2026-10-15T16:35:00Z","v":30064,"vw":93.090256},{"c":93.27,"h":93.27,"l":93.14,"n":438,"o":93.165,"t":"2026-10-15T16:40:00Z","v":15270,"vw":93.184052},{"c":93.0348,"h":93.27,"l":93.02,"n":542,"o":93.27,"t":"2026-10-15T16:45:00Z","v":21504,"vw":93.191958},{"c":92.865,"h":93.11,"l":92.78,"n":482,"o":93.02,"t":"2026-10-15T16:50:00Z","v":15548,"vw":92.933731},{"c":92.97,"h":92.97,"l":92.865,"n":135,"o":92.865,"t":"2026-10-15T16:55:00Z","v":4223,"vw":92.929667},{"c":93.565,"h":93.605,"l":93.46,"n":254,"o":93.605,"t":"2026-10-15T18:10:00Z","v":8995,"vw":93.537515},{"c":93.63,"h":93.65,"l":93.54,"n":431,"o":93.565,"t":"2026-10-15T18:15:00Z","v":16710,"vw":93.596755},{"c":93.615,"h":93.66,"l":93.52,"n":409,"o":93.64,"t":"2026-10-15T18:20:00Z","v":17687,"vw":93.58782},{"c":93.475,"h":93.6,"l":93.45,"n":656,"o":93.59,"t":"2026-10-15T18:25:00Z","v":26675,"vw":93.521507},{"c":93.585,"h":93.63,"l":93.465,"n":525,"o":93.47,"t":"2026-10-15T18:30:00Z","v":18182,"vw":93.527727},{"c":93.66,"h":93.7,"l":93.58,"n":601,"o":93.58,"t":"2026-10-15T18:35:00Z","v":28646,"vw":93.645445},{"c":93.48,"h":93.69,"l":93.48,"n":580,"o":93.685,"t":"2026-10-15T18:40:00Z","v":26553,"vw":93.5778},{"c":93.53,"h":93.58,"l":93.48,"n":496,"o":93.505,"t":"2026-10-15T18:45:00Z","v":20647,"vw":93.516639},{"c":93.51,"h":93.58,"l":93.48,"n":483,"o":93.52,"t":"2026-10-15T18:50:00Z","v":19575,"vw":93.518698},{"c":93.55,"h":93.61,"l":93.48,"n":529,"o":93.52,"t":"2026-10-15T18:55:00Z","v":21718,"vw":93.541064},{"c":93.6,"h":93.65,"l":93.49,"n":666,"o":93.53,"t":"2026-10-15T19:00:00Z","v":26937,"vw":93.553154},{"c":94.1,"h":94.1,"l":93.61,"n":925,"o":93.61,"t":"2026-10-15T19:05:00Z","v":59884,"vw":93.789302},{"c":94.34,"h":94.34,"l":94.06,"n":915,"o":94.06,"t":"2026-10-15T19:10:00Z","v":54584,"vw":94.20282},{"c":94.07,"h":94.47,"l":94.03,"n":1021,"o":94.35,"t":"2026-10-15T19:15:00Z","v":59812,"vw":94.326836},{"c":94.24,"h":94.26,"l":94.02,"n":678,"o":94.075,"t":"2026-10-15T19:20:00Z","v":36015,"vw":94.13953},{"c":94.02,"h":94.37,"l":93.963,"n":865,"o":94.23,"t":"2026-10-15T19:25:00Z","v":45826,"vw":94.205217},{"c":94.0925,"h":94.16,"l":93.95,"n":841,"o":93.99,"t":"2026-10-15T19:30:00Z","v":50313,"vw":94.065216},{"c":93.92,"h":94.13,"l":93.91,"n":1053,"o":94.08,"t":"2026-10-15T19:35:00Z","v":55178,"vw":94.039374},{"c":94.16,"h":94.18,"l":93.63,"n":1563,"o":93.94,"t":"2026-10-15T19:40:00Z","v":98654,"vw":93.837562},{"c":93.97,"h":94.12,"l":93.95,"n":1278,"o":94.12,"t":"2026-10-15T19:45:00Z","v":72782,"vw":94.021196},{"c":94.175,"h":94.25,"l":93.89,"n":2276,"o":93.94,"t":"2026-10-15T19:50:00Z","v":144139,"vw":94.10724},{"c":94.16,"h":94.29,"l":93.98,"n":5795,"o":94.19,"t":"2026-10-15T19:55:00Z","v":388586,"vw":94.164741},{"c":94.17,"h":94.17,"l":94.17,"n":75,"o":94.17,"t":"2026-10-15T20:00:00Z","v":597985,"vw":94.17},{"c":94.17,"h":94.17,"l":94.17,"n":2,"o":94.17,"t":"2026-10-15T20:10:00Z","v":186,"vw":94.17},{"c":94.17,"h":94.17,"l":94.17,"n":1,"o":94.17,"t":"2026-10-15T20:40:00Z","v":1100,"vw":94.17},{"c":93.9736,"h":94.09,"l":93.9736,"n":2,"o":94.09,"t":"2026-10-15T21:30:00Z","v":200,"vw":94.0318}],"history":[{"c":96.91,"h":97.05,"l":95.45,"n":36322,"o":96.62,"t":"2024-10-14T04:00:00Z","v":2321480,"vw":96.569983},{"c":97.57,"h":99.38,"l":97.13,"n":35030,"o":97.15,"t":"2024-10-15T04:00:00Z","v":2369590,"vw":98.079764},{"c":98.68,"h":99.8,"l":97.855,"n":35717,"o":98.24,"t":"2024-10-16T04:00:00Z","v":2454411,"vw":98.957408},{"c":96.28,"h":99.0005,"l":96.09,"n":37862,"o":99,"t":"2024-10-17T04:00:00Z","v":2392945,"vw":96.763634},{"c":96.14,"h":96.77,"l":95.97,"n":31032,"o":96.51,"t":"2024-10-18T04:00:00Z","v":1864675,"vw":96.370333},{"c":93.17,"h":96.3075,"l":92.94,"n":37000,"o":95.96,"t":"2024-10-21T04:00:00Z","v":2323444,"vw":93.62476},{"c":93.77,"h":93.87,"l":91.86,"n":31289,"o":92.8,"t":"2024-10-22T04:00:00Z","v":2032925,"vw":93.263266},{"c":93.35,"h":93.96,"l":92.6,"n":27944,"o":93.31,"t":"2024-10-23T04:00:00Z","v":1500828,"vw":93.322662},{"c":94.12,"h":94.23,"l":93,"n":25390,"o":93.59,"t":"2024-10-24T04:00:00Z","v":1324498,"vw":93.916708},{"c":92.68,"h":94.5,"l":92.155,"n":31508,"o":94.12,"t":"2024-10-25T04:00:00Z","v":2023236,"vw":92.810561},{"c":91.54,"h":93.97,"l":91.51,"n":36839,"o":93.25,"t":"2024-10-28T04:00:00Z","v":2197779,"vw":92.016286},{"c":89.97,"h":91.19,"l":89.21,"n":52971,"o":90.67,"t":"2024-10-29T04:00:00Z","v":3407992,"vw":90.057343},{"c":90.41,"h":91.3156,"l":89.57,"n":34433,"o":89.98,"t":"2024-10-30T04:00:00Z","v":2201720,"vw":90.405332},{"c":90.43,"h":90.72,"l":89.3,"n":33502,"o":89.95,"t":"2024-10-31T04:00:00Z","v":2670412,"vw":90.339314},{"c":90.9,"h":91.56,"l":90.22,"n":32145,"o":90.53,"t":"2024-11-01T04:00:00Z","v":1975668,"vw":90.837164},{"c":92.82,"h":94.18,"l":91.225,"n":40724,"o":91.31,"t":"2024-11-04T05:00:00Z","v":2585508,"vw":93.029156},{"c":92.84,"h":92.84,"l":91.08,"n":33190,"o":91.76,"t":"2024-11-05T05:00:00Z","v":2260635,"vw":92.470211},{"c":89.4,"h":90,"l":85.81,"n":67265,"o":88.87,"t":"2024-11-06T05:00:00Z","v":4943185,"vw":88.608981},{"c":90.11,"h":91.535,"l":89.74,"n":40940,"o":89.97,"t":"2024-11-07T05:00:00Z","v":2453515,"vw":90.545242},{"c":89.2,"h":90.8467,"l":88.33,"n":41437,"o":90.78,"t":"2024-11-08T05:00:00Z","v":2631707,"vw":89.350063},{"c":89.29,"h":90.06,"l":88.19,"n":35969,"o":89.16,"t":"2024-11-11T05:00:00Z","v":2609217,"vw":89.276028},{"c":90.2,"h":91.24,"l":89.09,"n":38985,"o":89.68,"t":"2024-11-12T05:00:00Z","v":2773637,"vw":89.923515},{"c":90.7,"h":91.71,"l":90.195,"n":36820,"o":90.75,"t":"2024-11-13T05:00:00Z","v":2452045,"vw":90.777233},{"c":91.58,"h":92.7,"l":90.5,"n":39245,"o":90.87,"t":"2024-11-14T05:00:00Z","v":2669920,"vw":91.768215},{"c":92.66,"h":92.97,"l":91.74,"n":52431,"o":91.77,"t":"2024-11-15T05:00:00Z","v":3766490,"vw":92.50271},{"c":89,"h":92.93,"l":88.9,"n":53870,"o":92.93,"t":"2024-11-18T05:00:00Z","v":3501453,"vw":89.582931},{"c":87.02,"h":87.91,"l":86.1,"n":44038,"o":87.74,"t":"2024-11-19T05:00:00Z","v":2880064,"vw":87.064151},{"c":86.77,"h":87.46,"l":85.31,"n":53004,"o":85.96,"t":"2024-11-20T05:00:00Z","v":4051820,"vw":86.451423},{"c":86.51,"h":87.875,"l":86.11,"n":46374,"o":86.8,"t":"2024-11-21T05:00:00Z","v":3295315,"vw":86.951351},{"c":89.54,"h":90.22,"l":87,"n":60359,"o":87.36,"t":"2024-11-22T05:00:00Z","v":4553058,"vw":89.274176},{"c":93.03,"h":95.49,"l":91.97,"n":97466,"o":92.88,"t":"2024-11-25T05:00:00Z","v":8716813,"vw":93.457576},{"c":88.48,"h":88.9,"l":83.81,"n":129746,"o":86.56,"t":"2024-11-26T05:00:00Z","v":10598099,"vw":86.77555},{"c":88.17,"h":89.88,"l":87.06,"n":53537,"o":88.48,"t":"2024-11-27T05:00:00Z","v":4011994,"vw":88.348975},{"c":90,"h":91.07,"l":89.0459,"n":29603,"o":89.28,"t":"2024-11-29T05:00:00Z","v":2411691,"vw":90.301136},{"c":90.93,"h":91.72,"l":88.605,"n":49937,"o":90.22,"t":"2024-12-02T05:00:00Z","v":4253229,"vw":90.727579},{"c":88.97,"h":90.94,"l":88.7319,"n":48018,"o":90.94,"t":"2024-12-03T05:00:00Z","v":3994057,"vw":89.206925},{"c":90.49,"h":91.12,"l":87.83,"n":43218,"o":88.51,"t":"2024-12-04T05:00:00Z","v":3654550,"vw":90.180457},{"c":89.8,"h":91.35,"l":89.44,"n":39308,"o":90.5,"t":"2024-12-05T05:00:00Z","v":2873639,"vw":90.022502},{"c":88.17,"h":90.37,"l":88.1,"n":45738,"o":90.26,"t":"2024-12-06T05:00:00Z","v":3295477,"vw":88.60477},{"c":87.32,"h":88.7,"l":87.22,"n":46012,"o":88.5,"t":"2024-12-09T05:00:00Z","v":3610059,"vw":87.6673},{"c":86.71,"h":87.55,"l":85.99,"n":54823,"o":86.84,"t":"2024-12-10T05:00:00Z","v":5305718,"vw":86.610151},{"c":87.07,"h":88.27,"l":86.84,"n":36767,"o":87.27,"t":"2024-12-11T05:00:00Z","v":2892907,"vw":87.367064},{"c":88.4,"h":89.0999,"l":86.76,"n":37622,"o":86.9,"t":"2024-12-12T05:00:00Z","v":2829171,"vw":88.170011},{"c":87.6,"h":89.2,"l":87.02,"n":33481,"o":88.47,"t":"2024-12-13T05:00:00Z","v":2238124,"vw":87.693706},{"c":88.56,"h":91.54,"l":87.9,"n":59267,"o":88.99,"t":"2024-12-16T05:00:00Z","v":4909704,"vw":89.021314},{"c":87.48,"h":87.79,"l":85.88,"n":34749,"o":87.08,"t":"2024-12-17T05:00:00Z","v":2619209,"vw":87.10839},{"c":86.01,"h":89.44,"l":85.99,"n":39132,"o":87.78,"t":"2024-12-18T05:00:00Z","v":3440848,"vw":87.291576},{"c":85.2,"h":87.07,"l":84.17,"n":43820,"o":86.63,"t":"2024-12-19T05:00:00Z","v":2854133,"vw":85.142297},{"c":85.55,"h":85.94,"l":83.45,"n":43056,"o":83.82,"t":"2024-12-20T05:00:00Z","v":5213777,"vw":85.336437},{"c":85.32,"h":86.15,"l":84.53,"n":27397,"o":85.41,"t":"2024-12-23T05:00:00Z","v":2049240,"vw":85.120032},{"c":86.85,"h":86.85,"l":85.18,"n":15120,"o":85.36,"t":"2024-12-24T05:00:00Z","v":1025004,"vw":86.190517},{"c":89.37,"h":89.67,"l":86.41,"n":32304,"o":86.41,"t":"2024-12-26T05:00:00Z","v":2630185,"vw":88.89945},{"c":88.03,"h":89.05,"l":87.62,"n":33003,"o":88.79,"t":"2024-12-27T05:00:00Z","v":1773835,"vw":88.102433},{"c":85.85,"h":87.4,"l":85.66,"n":31009,"o":87.32,"t":"2024-12-30T05:00:00Z","v":2045336,"vw":86.095582},{"c":85.8,"h":86.65,"l":85.13,"n":28034,"o":86.07,"t":"2024-12-31T05:00:00Z","v":1962207,"vw":85.744894},{"c":86.17,"h":87.38,"l":85.82,"n":30306,"o":86.29,"t":"2025-01-02T05:00:00Z","v":1758597,"vw":86.288774},{"c":83.62,"h":86.7,"l":83.23,"n":47872,"o":86.47,"t":"2025-01-03T05:00:00Z","v":3413240,"vw":84.169376},{"c":84.77,"h":85.74,"l":84,"n":40013,"o":84.06,"t":"2025-01-06T05:00:00Z","v":2804864,"vw":84.897224},{"c":84.28,"h":85.57,"l":84.02,"n":30344,"o":85.18,"t":"2025-01-07T05:00:00Z","v":1921041,"vw":84.512975},{"c":84.19,"h":84.26,"l":82.74,"n":33998,"o":84,"t":"2025-01-08T05:00:00Z","v":2208013,"vw":83.792988},{"c":83.27,"h":84.86,"l":83.165,"n":33791,"o":83.68,"t":"2025-01-10T05:00:00Z","v":2139404,"vw":83.645862},{"c":84.31,"h":84.9,"l":82.63,"n":39152,"o":83.33,"t":"2025-01-13T05:00:00Z","v":2756651,"vw":83.925973},{"c":82.8,"h":84.585,"l":82,"n":30339,"o":84.39,"t":"2025-01-14T05:00:00Z","v":1943132,"vw":82.843321},{"c":83.21,"h":84.64,"l":82.66,"n":33270,"o":84.29,"t":"2025-01-15T05:00:00Z","v":2429231,"vw":83.245634},{"c":82.21,"h":82.91,"l":81.6,"n":35075,"o":82.91,"t":"2025-01-16T05:00:00Z","v":2354483,"vw":82.17179},{"c":81.9,"h":82.85,"l":81.19,"n":39425,"o":82.58,"t":"2025-01-17T05:00:00Z","v":2975015,"vw":81.900627},{"c":84.53,"h":84.62,"l":82.165,"n":39649,"o":82.21,"t":"2025-01-21T05:00:00Z","v":2713743,"vw":84.012546},{"c":83.92,"h":84.16,"l":83.076,"n":27780,"o":83.79,"t":"2025-01-22T05:00:00Z","v":1742835,"vw":83.879359},{"c":85.63,"h":85.68,"l":83.67,"n":32369,"o":84.07,"t":"2025-01-23T05:00:00Z","v":1863082,"vw":85.288212},{"c":84.73,"h":86.47,"l":84.63,"n":31587,"o":85.93,"t":"2025-01-24T05:00:00Z","v":2082789,"vw":85.325325},{"c":85.24,"h":85.315,"l":84.01,"n":44851,"o":84.58,"t":"2025-01-27T05:00:00Z","v":2453901,"vw":84.82584},{"c":86.78,"h":86.975,"l":84.7,"n":36099,"o":85.28,"t":"2025-01-28T05:00:00Z","v":2770709,"vw":86.346232},{"c":85.09,"h":87.32,"l":84.96,"n":34117,"o":86.75,"t":"2025-01-29T05:00:00Z","v":2116619,"vw":85.711288},{"c":86.86,"h":87.75,"l":85.28,"n":32548,"o":85.5,"t":"2025-01-30T05:00:00Z","v":2236192,"vw":86.944911},{"c":85.86,"h":87.34,"l":85.29,"n":35458,"o":86.52,"t":"2025-01-31T05:00:00Z","v":2864032,"vw":85.961301},{"c":83.78,"h":84.17,"l":81.11,"n":54482,"o":83.4,"t":"2025-02-03T05:00:00Z","v":3818460,"vw":83.219648},{"c":85.05,"h":85.22,"l":83.38,"n":35295,"o":83.98,"t":"2025-02-04T05:00:00Z","v":2444716,"vw":84.801874},{"c":86.48,"h":86.8,"l":84.48,"n":37512,"o":85.53,"t":"2025-02-05T05:00:00Z","v":2181099,"vw":86.155534},{"c":85.94,"h":87.05,"l":85.71,"n":29579,"o":86.97,"t":"2025-02-06T05:00:00Z","v":1640781,"vw":86.026604},{"c":84.89,"h":85.81,"l":84.7203,"n":37798,"o":85.61,"t":"2025-02-07T05:00:00Z","v":2796489,"vw":85.12109},{"c":88.07,"h":88.6,"l":86,"n":43558,"o":86.15,"t":"2025-02-10T05:00:00Z","v":3053070,"vw":87.886537},{"c":88.01,"h":88.77,"l":87.39,"n":36616,"o":88.12,"t":"2025-02-11T05:00:00Z","v":2028606,"vw":88.055208},{"c":86.79,"h":86.985,"l":85.53,"n":31579,"o":86.69,"t":"2025-02-12T05:00:00Z","v":1874166,"vw":86.490917},{"c":89.17,"h":89.695,"l":86.975,"n":29939,"o":87.04,"t":"2025-02-13T05:00:00Z","v":1699749,"vw":88.902589},{"c":91.1,"h":91.25,"l":89.62,"n":43790,"o":90,"t":"2025-02-14T05:00:00Z","v":2721439,"vw":90.711188},{"c":91.07,"h":91.28,"l":89.56,"n":46289,"o":91.1,"t":"2025-02-18T05:00:00Z","v":3397502,"vw":90.747673},{"c":91.1,"h":91.32,"l":89.8025,"n":35673,"o":90.44,"t":"2025-02-19T05:00:00Z","v":2284192,"vw":90.778377},{"c":90.94,"h":91.68,"l":90.155,"n":55256,"o":90.72,"t":"2025-02-20T05:00:00Z","v":3452746,"vw":90.960546},{"c":89.78,"h":91.01,"l":88.805,"n":47023,"o":91,"t":"2025-02-21T05:00:00Z","v":2728111,"vw":89.682474},{"c":88.7,"h":89.8,"l":87.5663,"n":50955,"o":89.56,"t":"2025-02-24T05:00:00Z","v":2676955,"vw":88.953546},{"c":90.09,"h":90.66,"l":88.87,"n":43076,"o":89.15,"t":"2025-02-25T05:00:00Z","v":2992780,"vw":90.06127},{"c":90.41,"h":91.2,"l":89.31,"n":34601,"o":90.77,"t":"2025-02-26T05:00:00Z","v":1990846,"vw":90.479021},{"c":88.62,"h":90.35,"l":87.84,"n":51486,"o":90.01,"t":"2025-02-27T05:00:00Z","v":3213885,"vw":89.001211},{"c":89.91,"h":90.36,"l":88.21,"n":46321,"o":88.56,"t":"2025-02-28T05:00:00Z","v":3352779,"vw":89.50009},{"c":86.74,"h":90.86,"l":86.46,"n":61606,"o":88.87,"t":"2025-03-03T05:00:00Z","v":4065806,"vw":88.197997},{"c":75.2,"h":80.13,"l":72.9201,"n":170929,"o":79.44,"t":"2025-03-04T05:00:00Z","v":14831570,"vw":75.282329},{"c":75.53,"h":77.275,"l":74.8335,"n":80832,"o":75.46,"t":"2025-03-05T05:00:00Z","v":5763989,"vw":75.823446},{"c":78.6,"h":79.285,"l":74.86,"n":67226,"o":75,"t":"2025-03-06T05:00:00Z","v":4627735,"vw":78.141426},{"c":79.41,"h":79.88,"l":77.21,"n":51034,"o":78,"t":"2025-03-07T05:00:00Z","v":3116617,"vw":78.809247},{"c":78.86,"h":81.2,"l":78.185,"n":49608,"o":79.19,"t":"2025-03-10T04:00:00Z","v":3257997,"vw":79.462873},{"c":74.82,"h":79.29,"l":74.7,"n":61751,"o":78.82,"t":"2025-03-11T04:00:00Z","v":4017983,"vw":75.652361},{"c":72.64,"h":74.92,"l":72.09,"n":58927,"o":74.5,"t":"2025-03-12T04:00:00Z","v":4249632,"vw":72.922311},{"c":70.3,"h":72.64,"l":70.19,"n":51441,"o":72.02,"t":"2025-03-13T04:00:00Z","v":3387319,"vw":70.733904},{"c":71.49,"h":71.779,"l":70.23,"n":47078,"o":71.37,"t":"2025-03-14T04:00:00Z","v":4177086,"vw":71.14474},{"c":73.77,"h":73.88,"l":71.47,"n":51896,"o":72.33,"t":"2025-03-17T04:00:00Z","v":4399374,"vw":72.996025},{"c":73.13,"h":73.68,"l":72.58,"n":36189,"o":72.885,"t":"2025-03-18T04:00:00Z","v":2396896,"vw":73.170856},{"c":73.79,"h":74.22,"l":72.61,"n":39073,"o":73.54,"t":"2025-03-19T04:00:00Z","v":2489090,"vw":73.680873},{"c":73.48,"h":75.1802,"l":73.42,"n":36185,"o":73.54,"t":"2025-03-20T04:00:00Z","v":2664750,"vw":73.866187},{"c":73.56,"h":73.725,"l":71.375,"n":51892,"o":72.56,"t":"2025-03-21T04:00:00Z","v":6849589,"vw":73.212085},{"c":75.67,"h":75.86,"l":74.01,"n":43286,"o":74.075,"t":"2025-03-24T04:00:00Z","v":3256081,"vw":75.209001},{"c":74.62,"h":75.5899,"l":74.12,"n":36710,"o":74.82,"t":"2025-03-25T04:00:00Z","v":2310817,"vw":74.689068},{"c":74.83,"h":75.7,"l":73.99,"n":34899,"o":74.82,"t":"2025-03-26T04:00:00Z","v":2398276,"vw":74.821054},{"c":74.87,"h":75.74,"l":74.56,"n":36802,"o":74.56,"t":"2025-03-27T04:00:00Z","v":2327613,"vw":75.105742},{"c":72.45,"h":74.87,"l":72.26,"n":34633,"o":74.39,"t":"2025-03-28T04:00:00Z","v":2547781,"vw":72.77497},{"c":73.61,"h":74.31,"l":71.1,"n":44340,"o":71.32,"t":"2025-03-31T04:00:00Z","v":3529014,"vw":73.191814},{"c":74.37,"h":74.72,"l":73.15,"n":37462,"o":73.66,"t":"2025-04-01T04:00:00Z","v":2346605,"vw":74.122443},{"c":75.73,"h":76.29,"l":73.28,"n":34282,"o":73.6,"t":"2025-04-02T04:00:00Z","v":2160669,"vw":75.540231},{"c":62.22,"h":67.16,"l":61.86,"n":146353,"o":66.3,"t":"2025-04-03T04:00:00Z","v":10734596,"vw":63.461078},{"c":60.44,"h":62.27,"l":57.34,"n":111984,"o":59.26,"t":"2025-04-04T04:00:00Z","v":8429459,"vw":60.341159},{"c":61.23,"h":65.1,"l":58.37,"n":128160,"o":59.46,"t":"2025-04-07T04:00:00Z","v":9968218,"vw":61.27171},{"c":56.17,"h":64.46,"l":55,"n":102620,"o":64,"t":"2025-04-08T04:00:00Z","v":7836705,"vw":58.174395},{"c":63.65,"h":63.83,"l":54.99,"n":137332,"o":56.49,"t":"2025-04-09T04:00:00Z","v":12480809,"vw":60.803429},{"c":59.75,"h":61.42,"l":57.25,"n":98585,"o":61.29,"t":"2025-04-10T04:00:00Z","v":7115385,"vw":59.238059},{"c":60.43,"h":60.625,"l":57.25,"n":74685,"o":58.92,"t":"2025-04-11T04:00:00Z","v":5163791,"vw":59.190514},{"c":61.76,"h":64.53,"l":61.1,"n":102895,"o":64.53,"t":"2025-04-14T04:00:00Z","v":9499282,"vw":62.332266},{"c":61.14,"h":62.95,"l":60.765,"n":53439,"o":61.82,"t":"2025-04-15T04:00:00Z","v":4036810,"vw":61.467586},{"c":59.63,"h":61.44,"l":59.16,"n":48405,"o":60.54,"t":"2025-04-16T04:00:00Z","v":3158071,"vw":59.954561},{"c":61.97,"h":62.375,"l":60.03,"n":49120,"o":60.03,"t":"2025-04-17T04:00:00Z","v":3862549,"vw":61.607472},{"c":62.11,"h":62.29,"l":60.3,"n":47266,"o":61.29,"t":"2025-04-21T04:00:00Z","v":3088529,"vw":61.497794},{"c":63.38,"h":64.415,"l":62.43,"n":59685,"o":63.14,"t":"2025-04-22T04:00:00Z","v":4699347,"vw":63.421324},{"c":63.47,"h":68.3,"l":63.3401,"n":68420,"o":66.69,"t":"2025-04-23T04:00:00Z","v":4941709,"vw":65.154641},{"c":66,"h":66.17,"l":62.88,"n":52995,"o":64,"t":"2025-04-24T04:00:00Z","v":3671655,"vw":65.487838},{"c":67.71,"h":68.215,"l":65.97,"n":72258,"o":65.99,"t":"2025-04-25T04:00:00Z","v":5171811,"vw":67.474005},{"c":67.48,"h":68.75,"l":66.19,"n":47815,"o":68,"t":"2025-04-28T04:00:00Z","v":3462329,"vw":67.259673},{"c":66.68,"h":67.11,"l":66.1,"n":38031,"o":66.84,"t":"2025-04-29T04:00:00Z","v":2453212,"vw":66.662754},{"c":66.69,"h":66.76,"l":64.63,"n":40115,"o":65.52,"t":"2025-04-30T04:00:00Z","v":3534901,"vw":66.234853},{"c":67.04,"h":67.825,"l":66.71,"n":40127,"o":67.29,"t":"2025-05-01T04:00:00Z","v":2596273,"vw":67.23857},{"c":68.07,"h":69.29,"l":67.48,"n":48327,"o":68.57,"t":"2025-05-02T04:00:00Z","v":3315535,"vw":68.182124},{"c":67.66,"h":68.91,"l":67.15,"n":31351,"o":67.15,"t":"2025-05-05T04:00:00Z","v":2103699,"vw":68.031857},{"c":66.68,"h":67.135,"l":66.07,"n":34275,"o":66.79,"t":"2025-05-06T04:00:00Z","v":2235821,"vw":66.662816},{"c":68.38,"h":68.8,"l":67.045,"n":43965,"o":67.33,"t":"2025-05-07T04:00:00Z","v":2983545,"vw":68.333442},{"c":69.42,"h":70.4,"l":68.19,"n":43070,"o":69.14,"t":"2025-05-08T04:00:00Z","v":2519304,"vw":69.424051},{"c":68.85,"h":69.58,"l":68.5,"n":30914,"o":69.49,"t":"2025-05-09T04:00:00Z","v":1881824,"vw":68.946021},{"c":73.37,"h":76.4,"l":71.87,"n":70138,"o":75.28,"t":"2025-05-12T04:00:00Z","v":5019260,"vw":73.556593},{"c":73.77,"h":74.735,"l":73.55,"n":48399,"o":74.46,"t":"2025-05-13T04:00:00Z","v":2935706,"vw":74.024871},{"c":73.39,"h":74.33,"l":73.011,"n":48020,"o":73.42,"t":"2025-05-14T04:00:00Z","v":3529120,"vw":73.513312},{"c":72.84,"h":73.35,"l":72.385,"n":39994,"o":72.93,"t":"2025-05-15T04:00:00Z","v":2148487,"vw":72.887426},{"c":73.8,"h":73.879,"l":72.6655,"n":32918,"o":73.42,"t":"2025-05-16T04:00:00Z","v":2137780,"vw":73.613019},{"c":71.6,"h":72.635,"l":71.05,"n":50705,"o":72.34,"t":"2025-05-19T04:00:00Z","v":3356691,"vw":71.677901},{"c":71.15,"h":72.77,"l":70.88,"n":53229,"o":71.5,"t":"2025-05-20T04:00:00Z","v":4254566,"vw":71.449036},{"c":70.15,"h":71.66,"l":69.47,"n":53552,"o":70,"t":"2025-05-21T04:00:00Z","v":3541131,"vw":70.614067},{"c":70.76,"h":71.09,"l":69.765,"n":42371,"o":69.9,"t":"2025-05-22T04:00:00Z","v":3125242,"vw":70.742343},{"c":69.92,"h":70.72,"l":67.56,"n":51024,"o":67.75,"t":"2025-05-23T04:00:00Z","v":3591184,"vw":69.804539},{"c":72.22,"h":72.28,"l":70.58,"n":50788,"o":71.445,"t":"2025-05-27T04:00:00Z","v":3619872,"vw":71.865865},{"c":71.52,"h":72.92,"l":71.51,"n":70823,"o":72.44,"t":"2025-05-28T04:00:00Z","v":4761970,"vw":71.933241},{"c":66.32,"h":68.9,"l":64.305,"n":136658,"o":68.37,"t":"2025-05-29T04:00:00Z","v":11678831,"vw":65.814591},{"c":66.28,"h":67.16,"l":65.86,"n":78682,"o":66.035,"t":"2025-05-30T04:00:00Z","v":6442231,"vw":66.447564},{"c":68.27,"h":68.366,"l":66.1,"n":64283,"o":66.79,"t":"2025-06-02T04:00:00Z","v":4785817,"vw":67.644212},{"c":69.84,"h":70.315,"l":68.1501,"n":60197,"o":68.33,"t":"2025-06-03T04:00:00Z","v":4007423,"vw":69.641898},{"c":69.67,"h":69.98,"l":68.94,"n":35084,"o":69.56,"t":"2025-06-04T04:00:00Z","v":2496318,"vw":69.616896},{"c":70.46,"h":71.38,"l":68.68,"n":49508,"o":69.4,"t":"2025-06-05T04:00:00Z","v":3325544,"vw":70.563825},{"c":73.02,"h":73.37,"l":71.08,"n":53676,"o":71.08,"t":"2025-06-06T04:00:00Z","v":3845723,"vw":72.77153},{"c":72.75,"h":73.85,"l":72.56,"n":56629,"o":73.84,"t":"2025-06-09T04:00:00Z","v":4425001,"vw":72.935683},{"c":74.91,"h":75.44,"l":72.995,"n":55468,"o":73.24,"t":"2025-06-10T04:00:00Z","v":4247307,"vw":74.730375},{"c":72.65,"h":75.4,"l":72.39,"n":54964,"o":75.1,"t":"2025-06-11T04:00:00Z","v":3485708,"vw":73.073751},{"c":72.54,"h":72.625,"l":71.8205,"n":36155,"o":72.34,"t":"2025-06-12T04:00:00Z","v":2455931,"vw":72.362272},{"c":69.6,"h":72.06,"l":69.22,"n":43662,"o":71.35,"t":"2025-06-13T04:00:00Z","v":2916820,"vw":70.041304},{"c":71.23,"h":71.33,"l":69.71,"n":45506,"o":70.55,"t":"2025-06-16T04:00:00Z","v":2989265,"vw":70.846753},{"c":69.39,"h":70.7,"l":69.21,"n":53461,"o":70.42,"t":"2025-06-17T04:00:00Z","v":4375057,"vw":69.703473},{"c":67.76,"h":68.72,"l":67.72,"n":41610,"o":68.41,"t":"2025-06-18T04:00:00Z","v":2799138,"vw":68.012993},{"c":67.52,"h":68.3184,"l":66.9,"n":45394,"o":68.07,"t":"2025-06-20T04:00:00Z","v":5188012,"vw":67.490283},{"c":66.37,"h":66.86,"l":64.65,"n":59443,"o":66.75,"t":"2025-06-23T04:00:00Z","v":3985173,"vw":65.930061},{"c":68.84,"h":69.13,"l":66.895,"n":55459,"o":67.06,"t":"2025-06-24T04:00:00Z","v":4386404,"vw":68.472606},{"c":68,"h":69.01,"l":67.36,"n":43499,"o":68.58,"t":"2025-06-25T04:00:00Z","v":2837641,"vw":67.859545},{"c":68.43,"h":68.76,"l":67.58,"n":34442,"o":68.36,"t":"2025-06-26T04:00:00Z","v":2148147,"vw":68.310821},{"c":68.22,"h":69.5,"l":67.2,"n":47116,"o":69.02,"t":"2025-06-27T04:00:00Z","v":4742994,"vw":68.093472},{"c":67.13,"h":68.6,"l":66.76,"n":48824,"o":68.49,"t":"2025-06-30T04:00:00Z","v":3711762,"vw":67.196721},{"c":70.65,"h":72.17,"l":67.1,"n":70052,"o":67.29,"t":"2025-07-01T04:00:00Z","v":5341174,"vw":70.478364},{"c":71.59,"h":71.93,"l":70.27,"n":47401,"o":71.33,"t":"2025-07-02T04:00:00Z","v":3687538,"vw":71.321867},{"c":72.1,"h":72.84,"l":71.67,"n":27682,"o":72.2,"t":"2025-07-03T04:00:00Z","v":1784955,"vw":72.111987},{"c":70.51,"h":71.83,"l":69.8,"n":56485,"o":71.59,"t":"2025-07-07T04:00:00Z","v":4196100,"vw":70.653434},{"c":72.24,"h":72.775,"l":70.815,"n":53875,"o":71.03,"t":"2025-07-08T04:00:00Z","v":3915112,"vw":72.087473},{"c":72.46,"h":73.095,"l":71.87,"n":43068,"o":72.53,"t":"2025-07-09T04:00:00Z","v":2800133,"vw":72.366303},{"c":73.72,"h":74.75,"l":72.3801,"n":53083,"o":72.57,"t":"2025-07-10T04:00:00Z","v":3650413,"vw":73.978252},{"c":71.79,"h":73.14,"l":71.74,"n":48677,"o":72.67,"t":"2025-07-11T04:00:00Z","v":3039934,"vw":72.175098},{"c":70.95,"h":71.01,"l":69.35,"n":55952,"o":70.48,"t":"2025-07-14T04:00:00Z","v":4043414,"vw":70.36723},{"c":68.87,"h":71.89,"l":68.85,"n":53180,"o":70.9,"t":"2025-07-15T04:00:00Z","v":3330113,"vw":69.628238},{"c":66.85,"h":69.12,"l":66.375,"n":62288,"o":69.12,"t":"2025-07-16T04:00:00Z","v":4334625,"vw":67.136776},{"c":67.67,"h":67.83,"l":66.6901,"n":48315,"o":67,"t":"2025-07-17T04:00:00Z","v":3058857,"vw":67.497605},{"c":67.55,"h":67.93,"l":66.48,"n":43068,"o":67.91,"t":"2025-07-18T04:00:00Z","v":3540311,"vw":67.366921},{"c":66.19,"h":68.06,"l":65.7595,"n":58417,"o":67.8,"t":"2025-07-21T04:00:00Z","v":4405273,"vw":66.406626},{"c":68.15,"h":68.5,"l":66.49,"n":47241,"o":66.52,"t":"2025-07-22T04:00:00Z","v":3466748,"vw":67.899736},{"c":68.46,"h":69.19,"l":68.15,"n":59485,"o":68.82,"t":"2025-07-23T04:00:00Z","v":4195981,"vw":68.659791},{"c":67.29,"h":69.8,"l":66.981,"n":48376,"o":69.07,"t":"2025-07-24T04:00:00Z","v":3232534,"vw":67.881137},{"c":67.44,"h":68.22,"l":66.8,"n":37059,"o":67.8,"t":"2025-07-25T04:00:00Z","v":2553494,"vw":67.28468},{"c":67.79,"h":68.98,"l":67.28,"n":38374,"o":67.71,"t":"2025-07-28T04:00:00Z","v":2443416,"vw":68.034293},{"c":66.44,"h":67.88,"l":66.15,"n":42273,"o":67.84,"t":"2025-07-29T04:00:00Z","v":3172012,"vw":66.553542},{"c":65.79,"h":67.15,"l":65.4,"n":43938,"o":66.44,"t":"2025-07-30T04:00:00Z","v":3284721,"vw":66.122762},{"c":65.06,"h":65.74,"l":64.79,"n":42581,"o":65.32,"t":"2025-07-31T04:00:00Z","v":3149417,"vw":65.131579},{"c":64.12,"h":64.6,"l":63.39,"n":50390,"o":64.52,"t":"2025-08-01T04:00:00Z","v":3189002,"vw":64.005242},{"c":66.22,"h":66.59,"l":64.66,"n":45937,"o":64.66,"t":"2025-08-04T04:00:00Z","v":2822761,"vw":66.119431},{"c":66.98,"h":67.22,"l":66.1,"n":31450,"o":66.48,"t":"2025-08-05T04:00:00Z","v":2047188,"vw":66.887607},{"c":67.43,"h":68.01,"l":67.12,"n":38146,"o":67.51,"t":"2025-08-06T04:00:00Z","v":3191200,"vw":67.456715},{"c":67.55,"h":68.72,"l":66.75,"n":35075,"o":68.34,"t":"2025-08-07T04:00:00Z","v":2135740,"vw":67.529548},{"c":68.97,"h":69.05,"l":67.335,"n":40802,"o":67.47,"t":"2025-08-08T04:00:00Z","v":2441579,"vw":68.562843},{"c":68.59,"h":70.08,"l":67.49,"n":42804,"o":69.01,"t":"2025-08-11T04:00:00Z","v":2862507,"vw":68.566852},{"c":70.24,"h":70.69,"l":69.1138,"n":48651,"o":69.33,"t":"2025-08-12T04:00:00Z","v":3175822,"vw":70.198968},{"c":72.73,"h":72.96,"l":70.115,"n":49079,"o":70.38,"t":"2025-08-13T04:00:00Z","v":3560266,"vw":72.177993},{"c":71.74,"h":72.2,"l":70.8,"n":44744,"o":71.48,"t":"2025-08-14T04:00:00Z","v":2650595,"vw":71.608528},{"c":71.63,"h":72.41,"l":70.9,"n":34753,"o":72.15,"t":"2025-08-15T04:00:00Z","v":2297460,"vw":71.586596},{"c":71.8,"h":72.05,"l":71.205,"n":41462,"o":71.86,"t":"2025-08-18T04:00:00Z","v":3490228,"vw":71.73342},{"c":74.1,"h":75.67,"l":72.88,"n":65950,"o":73.2,"t":"2025-08-19T04:00:00Z","v":5736079,"vw":74.314599},{"c":72.27,"h":73.87,"l":71.69,"n":43202,"o":73,"t":"2025-08-20T04:00:00Z","v":2593810,"vw":72.425173},{"c":72.39,"h":72.74,"l":71.455,"n":40837,"o":71.73,"t":"2025-08-21T04:00:00Z","v":2805932,"vw":72.348393},{"c":75.39,"h":75.9,"l":73.18,"n":61616,"o":73.37,"t":"2025-08-22T04:00:00Z","v":4186390,"vw":75.029495},{"c":74.32,"h":75.04,"l":73.31,"n":56047,"o":74.8,"t":"2025-08-25T04:00:00Z","v":3488389,"vw":74.206179},{"c":73.67,"h":74.815,"l":73.29,"n":57471,"o":74.08,"t":"2025-08-26T04:00:00Z","v":4830535,"vw":73.804227},{"c":75.45,"h":75.63,"l":73.8733,"n":60029,"o":74.13,"t":"2025-08-27T04:00:00Z","v":4001492,"vw":75.196617},{"c":72.66,"h":78.54,"l":70.45,"n":115589,"o":77.645,"t":"2025-08-28T04:00:00Z","v":9369590,"vw":72.334933},{"c":73.64,"h":74.68,"l":72.145,"n":68293,"o":72.81,"t":"2025-08-29T04:00:00Z","v":4435297,"vw":73.708037},{"c":74.46,"h":74.5,"l":71.75,"n":66632,"o":73.03,"t":"2025-09-02T04:00:00Z","v":4838981,"vw":73.548102},{"c":74.89,"h":75.4,"l":73.66,"n":51804,"o":74.02,"t":"2025-09-03T04:00:00Z","v":3391157,"vw":74.655067},{"c":77.05,"h":77.08,"l":74.95,"n":65899,"o":75,"t":"2025-09-04T04:00:00Z","v":4477624,"vw":76.53536},{"c":76.17,"h":78.185,"l":76.1,"n":43354,"o":76.96,"t":"2025-09-05T04:00:00Z","v":2332494,"vw":76.800882},{"c":77.59,"h":77.95,"l":75.54,"n":53380,"o":76.78,"t":"2025-09-08T04:00:00Z","v":3770910,"vw":77.310695},{"c":77.02,"h":77.445,"l":76.47,"n":42893,"o":77.33,"t":"2025-09-09T04:00:00Z","v":2842242,"vw":76.96621},{"c":76.61,"h":76.895,"l":75.58,"n":41501,"o":76.1,"t":"2025-09-10T04:00:00Z","v":2858486,"vw":76.374327},{"c":78.46,"h":78.77,"l":76.82,"n":48396,"o":76.82,"t":"2025-09-11T04:00:00Z","v":2720572,"vw":78.260813},{"c":75.87,"h":78,"l":75.83,"n":36529,"o":78,"t":"2025-09-12T04:00:00Z","v":2140315,"vw":76.421193},{"c":74.55,"h":76.01,"l":73.84,"n":48526,"o":75.95,"t":"2025-09-15T04:00:00Z","v":2713670,"vw":74.71588},{"c":74.04,"h":74.84,"l":73.44,"n":43703,"o":74.56,"t":"2025-09-16T04:00:00Z","v":2708463,"vw":73.962525},{"c":74.52,"h":76.93,"l":74.06,"n":58918,"o":74.71,"t":"2025-09-17T04:00:00Z","v":4525611,"vw":74.999423},{"c":73.73,"h":74.93,"l":73.2095,"n":52507,"o":74.445,"t":"2025-09-18T04:00:00Z","v":4474502,"vw":73.869702},{"c":72.23,"h":74.02,"l":71.86,"n":53644,"o":73.76,"t":"2025-09-19T04:00:00Z","v":5600585,"vw":72.319917},{"c":72.33,"h":73.06,"l":71.74,"n":51288,"o":72.19,"t":"2025-09-22T04:00:00Z","v":3626658,"vw":72.398901},{"c":73.01,"h":74.68,"l":72.39,"n":43742,"o":72.44,"t":"2025-09-23T04:00:00Z","v":3342143,"vw":73.267083},{"c":74.17,"h":74.19,"l":73.165,"n":48201,"o":73.37,"t":"2025-09-24T04:00:00Z","v":3169627,"vw":73.914634},{"c":74.19,"h":74.87,"l":73.47,"n":47179,"o":73.5,"t":"2025-09-25T04:00:00Z","v":3022967,"vw":74.235015},{"c":76.15,"h":76.195,"l":73.84,"n":47572,"o":74.13,"t":"2025-09-26T04:00:00Z","v":3016274,"vw":75.736786},{"c":75.66,"h":76.74,"l":74.865,"n":39394,"o":76.67,"t":"2025-09-29T04:00:00Z","v":2683873,"vw":75.502337},{"c":75.62,"h":75.89,"l":74.3201,"n":38594,"o":75.35,"t":"2025-09-30T04:00:00Z","v":2265503,"vw":75.310159},{"c":77.35,"h":77.43,"l":75.05,"n":57331,"o":75.7,"t":"2025-10-01T04:00:00Z","v":3139722,"vw":77.037378},{"c":76.62,"h":78.665,"l":76.52,"n":44958,"o":77.2,"t":"2025-10-02T04:00:00Z","v":2533218,"vw":77.024403},{"c":76.86,"h":78.23,"l":76.46,"n":39294,"o":76.76,"t":"2025-10-03T04:00:00Z","v":2172647,"vw":77.252339},{"c":75.6,"h":77.89,"l":75.4,"n":44297,"o":76.97,"t":"2025-10-06T04:00:00Z","v":3043621,"vw":76.219286},{"c":75.23,"h":76.055,"l":74.61,"n":43926,"o":75.65,"t":"2025-10-07T04:00:00Z","v":2348713,"vw":75.202778},{"c":76.95,"h":77.39,"l":75.75,"n":44272,"o":76.63,"t":"2025-10-08T04:00:00Z","v":2555694,"vw":76.807175},{"c":75.23,"h":76.68,"l":74.6333,"n":38766,"o":76.49,"t":"2025-10-09T04:00:00Z","v":2337872,"vw":75.183904},{"c":70.43,"h":75.95,"l":70.41,"n":77778,"o":75.95,"t":"2025-10-10T04:00:00Z","v":4963257,"vw":71.641399},{"c":77.45,"h":77.54,"l":72.12,"n":71915,"o":72.745,"t":"2025-10-13T04:00:00Z","v":4981619,"vw":76.589114},{"c":77.21,"h":78.455,"l":75.94,"n":56518,"o":76.24,"t":"2025-10-14T04:00:00Z","v":4214578,"vw":77.33246},{"c":78.41,"h":79.45,"l":77.38,"n":48544,"o":77.6,"t":"2025-10-15T04:00:00Z","v":3292265,"vw":78.433768},{"c":78.54,"h":78.94,"l":77.37,"n":43375,"o":78.49,"t":"2025-10-16T04:00:00Z","v":3189188,"vw":78.295424},{"c":79.71,"h":79.815,"l":78.16,"n":38944,"o":78.52,"t":"2025-10-17T04:00:00Z","v":2332086,"vw":79.40425},{"c":81.01,"h":81.17,"l":79.895,"n":56823,"o":80,"t":"2025-10-20T04:00:00Z","v":4272929,"vw":80.861123},{"c":82.66,"h":83,"l":80.37,"n":51874,"o":80.8,"t":"2025-10-21T04:00:00Z","v":3971215,"vw":82.519157},{"c":81.37,"h":83,"l":81.3184,"n":48230,"o":82.39,"t":"2025-10-22T04:00:00Z","v":2896874,"vw":81.812017},{"c":82.43,"h":82.59,"l":80.54,"n":39214,"o":81.11,"t":"2025-10-23T04:00:00Z","v":2055376,"vw":82.06654},{"c":83.26,"h":83.67,"l":82.95,"n":47464,"o":83,"t":"2025-10-24T04:00:00Z","v":3804914,"vw":83.255082},{"c":82.88,"h":84.99,"l":82.65,"n":54284,"o":84.8,"t":"2025-10-27T04:00:00Z","v":5060899,"vw":83.14132},{"c":83.86,"h":84.5,"l":81.6025,"n":51263,"o":82.61,"t":"2025-10-28T04:00:00Z","v":4529359,"vw":83.758796},{"c":84,"h":84.53,"l":83.07,"n":48360,"o":83.5,"t":"2025-10-29T04:00:00Z","v":3640120,"vw":83.950704},{"c":83.18,"h":84.67,"l":82.7955,"n":41849,"o":83.49,"t":"2025-10-30T04:00:00Z","v":2490473,"vw":83.618115},{"c":82.14,"h":83.72,"l":82.085,"n":45521,"o":82.69,"t":"2025-10-31T04:00:00Z","v":3305692,"vw":82.48989},{"c":81.52,"h":81.9,"l":79.78,"n":56841,"o":81.82,"t":"2025-11-03T05:00:00Z","v":3287599,"vw":81.080452},{"c":79.37,"h":81.16,"l":79.11,"n":50602,"o":80.27,"t":"2025-11-04T05:00:00Z","v":4082827,"vw":79.69152},{"c":80.88,"h":82.595,"l":79.05,"n":53175,"o":79.46,"t":"2025-11-05T05:00:00Z","v":3327665,"vw":81.038456},{"c":78.67,"h":81.1073,"l":78.26,"n":39120,"o":80.88,"t":"2025-11-06T05:00:00Z","v":2330237,"vw":79.062612},{"c":79.03,"h":79.365,"l":77.48,"n":47008,"o":78.55,"t":"2025-11-07T05:00:00Z","v":3130859,"vw":78.708368},{"c":78.15,"h":79.19,"l":76.67,"n":44036,"o":79.16,"t":"2025-11-10T05:00:00Z","v":3036126,"vw":77.906895},{"c":77.68,"h":78.56,"l":77.32,"n":38713,"o":78.22,"t":"2025-11-11T05:00:00Z","v":2658020,"vw":77.784365},{"c":77.71,"h":78.51,"l":77.13,"n":42073,"o":77.72,"t":"2025-11-12T05:00:00Z","v":2232216,"vw":77.807437},{"c":76.18,"h":78.05,"l":75.745,"n":54781,"o":77.41,"t":"2025-11-13T05:00:00Z","v":3566029,"vw":76.352213},{"c":75.72,"h":77.325,"l":75.61,"n":45053,"o":77.16,"t":"2025-11-14T05:00:00Z","v":2601058,"vw":76.189115},{"c":74.65,"h":75.97,"l":74.04,"n":56224,"o":75.51,"t":"2025-11-17T05:00:00Z","v":3195148,"vw":74.651963},{"c":74.4,"h":74.9,"l":73.01,"n":55627,"o":73.93,"t":"2025-11-18T05:00:00Z","v":3248228,"vw":74.074076},{"c":74.38,"h":76.18,"l":74.09,"n":53595,"o":74.4,"t":"2025-11-19T05:00:00Z","v":3316499,"vw":74.734658},{"c":73.78,"h":76.2,"l":73.515,"n":51045,"o":75.32,"t":"2025-11-20T05:00:00Z","v":3017265,"vw":74.408514},{"c":76.45,"h":78.49,"l":74.42,"n":65144,"o":74.73,"t":"2025-11-21T05:00:00Z","v":4072702,"vw":76.728268},{"c":75.62,"h":77.4263,"l":75.2,"n":90534,"o":76.955,"t":"2025-11-24T05:00:00Z","v":7166147,"vw":76.003372},{"c":79.66,"h":80.56,"l":75,"n":113996,"o":76.64,"t":"2025-11-25T05:00:00Z","v":7625390,"vw":79.0255},{"c":80.98,"h":83.67,"l":80.59,"n":75988,"o":80.66,"t":"2025-11-26T05:00:00Z","v":5607862,"vw":81.773037},{"c":79.28,"h":81.31,"l":79.03,"n":37107,"o":80.68,"t":"2025-11-28T05:00:00Z","v":2491692,"vw":79.63405},{"c":77.24,"h":78.77,"l":76.51,"n":88161,"o":78,"t":"2025-12-01T05:00:00Z","v":6989530,"vw":77.606766},{"c":74.89,"h":77.81,"l":74.235,"n":80922,"o":77.81,"t":"2025-12-02T05:00:00Z","v":6596475,"vw":74.832935},{"c":74.38,"h":75.92,"l":74.36,"n":54431,"o":75.32,"t":"2025-12-03T05:00:00Z","v":3669841,"vw":74.817496},{"c":74.06,"h":75.74,"l":73.991,"n":62177,"o":74.51,"t":"2025-12-04T05:00:00Z","v":4592257,"vw":74.616369},{"c":74.17,"h":74.58,"l":73.25,"n":58147,"o":74.1,"t":"2025-12-05T05:00:00Z","v":3977721,"vw":74.045323},{"c":72.56,"h":74.225,"l":72.54,"n":67464,"o":74.06,"t":"2025-12-08T05:00:00Z","v":4759378,"vw":72.830585},{"c":73.17,"h":74.705,"l":71.8,"n":60778,"o":72,"t":"2025-12-09T05:00:00Z","v":4269135,"vw":73.694819},{"c":74.12,"h":74.33,"l":72.6201,"n":55991,"o":73.1,"t":"2025-12-10T05:00:00Z","v":5666382,"vw":73.659772},{"c":74.97,"h":75.8,"l":73.825,"n":56027,"o":74.15,"t":"2025-12-11T05:00:00Z","v":3877594,"vw":74.985035},{"c":73.46,"h":76.02,"l":73.26,"n":48407,"o":75.3,"t":"2025-12-12T05:00:00Z","v":3328620,"vw":73.891167},{"c":72.89,"h":74.36,"l":72.73,"n":65442,"o":74,"t":"2025-12-15T05:00:00Z","v":6194558,"vw":73.053323},{"c":72.62,"h":73.28,"l":71.55,"n":69746,"o":72.1,"t":"2025-12-16T05:00:00Z","v":7247862,"vw":72.612993},{"c":71.45,"h":72.9,"l":71.24,"n":59922,"o":71.87,"t":"2025-12-17T05:00:00Z","v":5296766,"vw":71.753577},{"c":71.76,"h":73.89,"l":71.61,"n":58277,"o":72.52,"t":"2025-12-18T05:00:00Z","v":4829971,"vw":72.180124},{"c":71.83,"h":72.18,"l":70.7347,"n":52430,"o":71.79,"t":"2025-12-19T05:00:00Z","v":7236531,"vw":71.708211},{"c":71.3,"h":72.18,"l":70.62,"n":49770,"o":72,"t":"2025-12-22T05:00:00Z","v":3964773,"vw":71.254358},{"c":69.58,"h":71.45,"l":69.441,"n":51745,"o":71.36,"t":"2025-12-23T05:00:00Z","v":4065216,"vw":69.825479},{"c":69.74,"h":69.8,"l":68.92,"n":27419,"o":69.75,"t":"2025-12-24T05:00:00Z","v":1870546,"vw":69.479067},{"c":69.61,"h":69.6999,"l":69.085,"n":39983,"o":69.37,"t":"2025-12-26T05:00:00Z","v":2735533,"vw":69.416563},{"c":67.84,"h":68.9,"l":67.57,"n":68259,"o":68.71,"t":"2025-12-29T05:00:00Z","v":5936426,"vw":67.924702},{"c":67.83,"h":68.018,"l":67.29,"n":40016,"o":67.55,"t":"2025-12-30T05:00:00Z","v":2918955,"vw":67.743333},{"c":66.93,"h":67.67,"l":66.87,"n":33096,"o":67.66,"t":"2025-12-31T05:00:00Z","v":2168511,"vw":67.096857},{"c":69.18,"h":69.25,"l":66.66,"n":55615,"o":67.42,"t":"2026-01-02T05:00:00Z","v":4167044,"vw":68.605001},{"c":70.05,"h":70.94,"l":69,"n":62263,"o":69.02,"t":"2026-01-05T05:00:00Z","v":4641476,"vw":70.173194},{"c":72.17,"h":72.22,"l":68.5,"n":68438,"o":69.16,"t":"2026-01-06T05:00:00Z","v":5434388,"vw":71.394238},{"c":68.83,"h":72.83,"l":68.71,"n":64307,"o":72.1,"t":"2026-01-07T05:00:00Z","v":4614038,"vw":69.470971},{"c":71.81,"h":73.11,"l":68.03,"n":66923,"o":68.08,"t":"2026-01-08T05:00:00Z","v":5573493,"vw":71.937754},{"c":70.61,"h":73.415,"l":69.77,"n":64391,"o":72.46,"t":"2026-01-09T05:00:00Z","v":5148145,"vw":70.899465},{"c":67.17,"h":70.01,"l":66.97,"n":71942,"o":69.78,"t":"2026-01-12T05:00:00Z","v":5277287,"vw":67.697078},{"c":67.48,"h":68.19,"l":66.98,"n":56577,"o":67.97,"t":"2026-01-13T05:00:00Z","v":4361505,"vw":67.416582},{"c":66.68,"h":68.71,"l":66.63,"n":51417,"o":67.15,"t":"2026-01-14T05:00:00Z","v":4460953,"vw":67.135284},{"c":68.14,"h":68.365,"l":66.1,"n":51634,"o":66.94,"t":"2026-01-15T05:00:00Z","v":3787392,"vw":67.83461},{"c":67.76,"h":67.78,"l":66,"n":73439,"o":67.5,"t":"2026-01-16T05:00:00Z","v":6554535,"vw":67.101503},{"c":65.83,"h":67.355,"l":65.4108,"n":72067,"o":66.69,"t":"2026-01-20T05:00:00Z","v":5528306,"vw":66.157104},{"c":66.56,"h":66.67,"l":65.05,"n":60568,"o":65.6,"t":"2026-01-21T05:00:00Z","v":4306482,"vw":66.206616},{"c":67.06,"h":67.62,"l":66.595,"n":44800,"o":66.97,"t":"2026-01-22T05:00:00Z","v":3249044,"vw":67.078379},{"c":67.05,"h":67.44,"l":66.39,"n":41310,"o":66.8,"t":"2026-01-23T05:00:00Z","v":3154458,"vw":66.994173},{"c":66.75,"h":68.345,"l":66.66,"n":43029,"o":67.08,"t":"2026-01-26T05:00:00Z","v":2909125,"vw":66.973955},{"c":65.74,"h":66.835,"l":65.04,"n":56329,"o":66.75,"t":"2026-01-27T05:00:00Z","v":3976604,"vw":65.795895},{"c":65.56,"h":66.33,"l":64.77,"n":47231,"o":66.33,"t":"2026-01-28T05:00:00Z","v":3823307,"vw":65.443563},{"c":65.15,"h":66.1,"l":64.85,"n":43183,"o":65.72,"t":"2026-01-29T05:00:00Z","v":3681852,"vw":65.288364},{"c":65.1,"h":66.56,"l":64.1,"n":62650,"o":65.03,"t":"2026-01-30T05:00:00Z","v":7273763,"vw":64.977342},{"c":65.9,"h":65.92,"l":62.77,"n":62187,"o":63.51,"t":"2026-02-02T05:00:00Z","v":4869956,"vw":65.176298},{"c":65.57,"h":67.41,"l":64.4,"n":52590,"o":65.34,"t":"2026-02-03T05:00:00Z","v":3339524,"vw":65.748103},{"c":68.5,"h":69.05,"l":66.05,"n":78957,"o":66.36,"t":"2026-02-04T05:00:00Z","v":4690177,"vw":68.350075},{"c":68.18,"h":69,"l":66.44,"n":53872,"o":68.53,"t":"2026-02-05T05:00:00Z","v":3579234,"vw":67.716543},{"c":70.41,"h":70.52,"l":68.25,"n":45069,"o":68.35,"t":"2026-02-06T05:00:00Z","v":3051600,"vw":69.985725},{"c":67.08,"h":69.61,"l":66.94,"n":67342,"o":69.37,"t":"2026-02-09T05:00:00Z","v":4914024,"vw":67.412519},{"c":68.04,"h":69.305,"l":67.59,"n":59791,"o":67.59,"t":"2026-02-10T05:00:00Z","v":4477398,"vw":68.530184},{"c":67.08,"h":68.355,"l":66.73,"n":49940,"o":68.2,"t":"2026-02-11T05:00:00Z","v":3924475,"vw":67.131859},{"c":64.87,"h":68.19,"l":64.4,"n":62300,"o":67.09,"t":"2026-02-12T05:00:00Z","v":4200870,"vw":65.295902},{"c":65.8,"h":66.335,"l":64.25,"n":57639,"o":64.68,"t":"2026-02-13T05:00:00Z","v":4175260,"vw":65.732422},{"c":66.1,"h":66.71,"l":64.41,"n":60198,"o":66.44,"t":"2026-02-17T05:00:00Z","v":4102203,"vw":65.905631},{"c":66.91,"h":67.69,"l":65.275,"n":49819,"o":66.37,"t":"2026-02-18T05:00:00Z","v":3191184,"vw":66.937633},{"c":66.3,"h":66.84,"l":65.38,"n":50731,"o":66.4,"t":"2026-02-19T05:00:00Z","v":3666793,"vw":66.207162},{"c":64.48,"h":68.21,"l":62.97,"n":93969,"o":65.75,"t":"2026-02-20T05:00:00Z","v":9402166,"vw":64.709121},{"c":62.71,"h":64.2,"l":61.17,"n":75501,"o":64,"t":"2026-02-23T05:00:00Z","v":4568297,"vw":62.354251},{"c":62.73,"h":64.23,"l":62.51,"n":52597,"o":62.77,"t":"2026-02-24T05:00:00Z","v":4102065,"vw":63.050951},{"c":62.33,"h":62.5197,"l":61.48,"n":55789,"o":61.97,"t":"2026-02-25T05:00:00Z","v":3382443,"vw":62.164382},{"c":62.86,"h":64.14,"l":62.51,"n":61920,"o":63.29,"t":"2026-02-26T05:00:00Z","v":4215653,"vw":63.002159},{"c":61.97,"h":62.27,"l":61.01,"n":70354,"o":62,"t":"2026-02-27T05:00:00Z","v":5963892,"vw":61.771236},{"c":61.59,"h":62.31,"l":60.51,"n":107732,"o":60.59,"t":"2026-03-02T05:00:00Z","v":8518735,"vw":61.677214},{"c":65.95,"h":67.04,"l":63.3,"n":182504,"o":64.61,"t":"2026-03-03T05:00:00Z","v":16608079,"vw":65.509826},{"c":67.39,"h":68.38,"l":65.65,"n":77271,"o":66.32,"t":"2026-03-04T05:00:00Z","v":5646697,"vw":67.34752},{"c":65.6,"h":67.23,"l":65.06,"n":75037,"o":66.91,"t":"2026-03-05T05:00:00Z","v":5268364,"vw":65.68689},{"c":66.68,"h":66.73,"l":64.03,"n":73441,"o":65.46,"t":"2026-03-06T05:00:00Z","v":5426259,"vw":66.183424},{"c":65.96,"h":66.21,"l":63.04,"n":75476,"o":65.1,"t":"2026-03-09T04:00:00Z","v":5551596,"vw":65.044049},{"c":64.8,"h":66.27,"l":64.08,"n":59106,"o":65.65,"t":"2026-03-10T04:00:00Z","v":4649613,"vw":65.0083},{"c":63.15,"h":65.0211,"l":62.715,"n":60508,"o":64.88,"t":"2026-03-11T04:00:00Z","v":4431500,"vw":63.256596},{"c":62.6,"h":64.49,"l":62.06,"n":66784,"o":62.67,"t":"2026-03-12T04:00:00Z","v":5447269,"vw":63.259469},{"c":62.59,"h":63.74,"l":62.35,"n":46815,"o":63.22,"t":"2026-03-13T04:00:00Z","v":3330177,"vw":62.686045},{"c":62.89,"h":63.32,"l":61.92,"n":49857,"o":62.92,"t":"2026-03-16T04:00:00Z","v":3466457,"vw":62.883274},{"c":62.62,"h":64.2999,"l":62.54,"n":49315,"o":63.37,"t":"2026-03-17T04:00:00Z","v":3763507,"vw":63.047858},{"c":62.87,"h":63.68,"l":62.345,"n":47337,"o":62.81,"t":"2026-03-18T04:00:00Z","v":3488462,"vw":62.963873},{"c":64.19,"h":65.12,"l":61.93,"n":54124,"o":62.42,"t":"2026-03-19T04:00:00Z","v":3645041,"vw":64.051254},{"c":62.8,"h":64.1,"l":62.1,"n":62127,"o":64,"t":"2026-03-20T04:00:00Z","v":9930990,"vw":62.817837},{"c":64.01,"h":64.6,"l":63.03,"n":54759,"o":64,"t":"2026-03-23T04:00:00Z","v":4290236,"vw":64.026079},{"c":61.71,"h":62.09,"l":60.91,"n":63664,"o":61.86,"t":"2026-03-24T04:00:00Z","v":5656056,"vw":61.568599},{"c":60.4,"h":62.67,"l":59.8804,"n":60440,"o":62.11,"t":"2026-03-25T04:00:00Z","v":3740740,"vw":60.697406},{"c":63.21,"h":66.34,"l":59.9,"n":126606,"o":60.03,"t":"2026-03-26T04:00:00Z","v":11506048,"vw":63.814763},{"c":62.98,"h":63.2,"l":61.58,"n":71247,"o":62.56,"t":"2026-03-27T04:00:00Z","v":5401842,"vw":62.741376},{"c":63.91,"h":65.195,"l":63.315,"n":57668,"o":63.52,"t":"2026-03-30T04:00:00Z","v":4587670,"vw":63.920002},{"c":64.2,"h":65.63,"l":63.58,"n":43700,"o":64.62,"t":"2026-03-31T04:00:00Z","v":2962250,"vw":64.318617},{"c":64.31,"h":64.9899,"l":63.62,"n":45646,"o":64.82,"t":"2026-04-01T04:00:00Z","v":2837052,"vw":64.189739},{"c":64.5,"h":65.16,"l":63.01,"n":37755,"o":63.78,"t":"2026-04-02T04:00:00Z","v":2565460,"vw":64.365279},{"c":64.2,"h":64.59,"l":62.83,"n":38144,"o":63.86,"t":"2026-04-06T04:00:00Z","v":2657006,"vw":64.112976},{"c":64.02,"h":64.87,"l":63.26,"n":45784,"o":64.31,"t":"2026-04-07T04:00:00Z","v":2850824,"vw":63.953349},{"c":64.48,"h":66.26,"l":64.47,"n":53894,"o":65.45,"t":"2026-04-08T04:00:00Z","v":3265290,"vw":64.843338},{"c":64.53,"h":64.86,"l":63.75,"n":43147,"o":64.02,"t":"2026-04-09T04:00:00Z","v":2732926,"vw":64.451859},{"c":62.37,"h":65.67,"l":62.115,"n":44042,"o":65.15,"t":"2026-04-10T04:00:00Z","v":2788534,"vw":62.808358},{"c":60.85,"h":61.32,"l":59.77,"n":81871,"o":60.05,"t":"2026-04-13T04:00:00Z","v":5511957,"vw":60.577948},{"c":62.06,"h":62.41,"l":60.87,"n":48142,"o":60.91,"t":"2026-04-14T04:00:00Z","v":3001938,"vw":61.867391},{"c":63.39,"h":63.55,"l":61.9,"n":49547,"o":62.3,"t":"2026-04-15T04:00:00Z","v":2919069,"vw":63.06858},{"c":64.67,"h":65.12,"l":63.5485,"n":44997,"o":63.73,"t":"2026-04-16T04:00:00Z","v":2972366,"vw":64.536848},{"c":65.73,"h":66.06,"l":64.73,"n":62147,"o":64.99,"t":"2026-04-17T04:00:00Z","v":4835787,"vw":65.466544},{"c":66.94,"h":67.405,"l":64.89,"n":43146,"o":65.7,"t":"2026-04-20T04:00:00Z","v":2573092,"vw":66.662761},{"c":66.59,"h":68.205,"l":65.3212,"n":46410,"o":65.81,"t":"2026-04-21T04:00:00Z","v":2674773,"vw":66.754774},{"c":63.53,"h":64.56,"l":62.84,"n":68664,"o":63.71,"t":"2026-04-22T04:00:00Z","v":4839335,"vw":63.497592},{"c":61.5,"h":63.52,"l":60.98,"n":50071,"o":63.25,"t":"2026-04-23T04:00:00Z","v":2789139,"vw":61.790145},{"c":60.45,"h":61.6,"l":60.25,"n":48307,"o":61.38,"t":"2026-04-24T04:00:00Z","v":3096827,"vw":60.586128},{"c":59.27,"h":60.77,"l":59.2,"n":61066,"o":60.34,"t":"2026-04-27T04:00:00Z","v":3657868,"vw":59.569052},{"c":59.11,"h":60.67,"l":58.56,"n":44160,"o":59.82,"t":"2026-04-28T04:00:00Z","v":2801229,"vw":59.146164},{"c":58.73,"h":59.66,"l":58.175,"n":48111,"o":59.08,"t":"2026-04-29T04:00:00Z","v":3326116,"vw":58.725948},{"c":60.49,"h":60.66,"l":58.65,"n":47388,"o":58.65,"t":"2026-04-30T04:00:00Z","v":3204019,"vw":60.250564},{"c":60.05,"h":61.28,"l":59.96,"n":42494,"o":60.85,"t":"2026-05-01T04:00:00Z","v":2390020,"vw":60.249742},{"c":57.64,"h":59.45,"l":57.52,"n":58503,"o":59.45,"t":"2026-05-04T04:00:00Z","v":2926529,"vw":58.121701},{"c":57.27,"h":58.315,"l":56.68,"n":58897,"o":58.02,"t":"2026-05-05T04:00:00Z","v":3622370,"vw":57.386171},{"c":58.69,"h":59.01,"l":57.755,"n":51155,"o":57.83,"t":"2026-05-06T04:00:00Z","v":2883779,"vw":58.60348},{"c":58.54,"h":59.62,"l":57.985,"n":51192,"o":58.7,"t":"2026-05-07T04:00:00Z","v":3323524,"vw":58.49167},{"c":59.4,"h":59.48,"l":58,"n":44015,"o":58.81,"t":"2026-05-08T04:00:00Z","v":2329128,"vw":59.208953},{"c":57.62,"h":60.025,"l":57.545,"n":58089,"o":60,"t":"2026-05-11T04:00:00Z","v":3833499,"vw":57.944725},{"c":57.2,"h":58.165,"l":57.07,"n":52205,"o":57.65,"t":"2026-05-12T04:00:00Z","v":2801411,"vw":57.351116},{"c":55.52,"h":56.99,"l":55.1,"n":55375,"o":56.7,"t":"2026-05-13T04:00:00Z","v":2974269,"vw":55.533066},{"c":56.68,"h":57.28,"l":55.8,"n":51143,"o":55.8,"t":"2026-05-14T04:00:00Z","v":3045158,"vw":56.636698},{"c":56.28,"h":56.9,"l":56.01,"n":57854,"o":56.41,"t":"2026-05-15T04:00:00Z","v":4252251,"vw":56.359861},{"c":57.88,"h":58.39,"l":56.1,"n":59971,"o":56.48,"t":"2026-05-18T04:00:00Z","v":4595864,"vw":57.883599},{"c":59.29,"h":59.73,"l":57.77,"n":80091,"o":58.065,"t":"2026-05-19T04:00:00Z","v":4748586,"vw":59.227163},{"c":60.98,"h":61.04,"l":57.01,"n":64107,"o":58.72,"t":"2026-05-20T04:00:00Z","v":4128657,"vw":60.340239},{"c":61.15,"h":61.4114,"l":59.86,"n":61041,"o":60.23,"t":"2026-05-21T04:00:00Z","v":3893124,"vw":60.773658},{"c":61.63,"h":62.33,"l":61.19,"n":62315,"o":61.2,"t":"2026-05-22T04:00:00Z","v":5502899,"vw":61.58405},{"c":63.22,"h":63.31,"l":61.855,"n":67482,"o":62.5,"t":"2026-05-26T04:00:00Z","v":5089057,"vw":62.84266},{"c":64.54,"h":64.63,"l":63.31,"n":92192,"o":63.65,"t":"2026-05-27T04:00:00Z","v":6961187,"vw":64.043171},{"c":74.74,"h":77.1,"l":68.49,"n":178230,"o":69.7,"t":"2026-05-28T04:00:00Z","v":14366383,"vw":74.486214},{"c":77.95,"h":78.195,"l":72.185,"n":106052,"o":74,"t":"2026-05-29T04:00:00Z","v":10248791,"vw":77.03271},{"c":74.98,"h":77.01,"l":74.3652,"n":101170,"o":76.56,"t":"2026-06-01T04:00:00Z","v":6663166,"vw":75.422699},{"c":72.78,"h":74.98,"l":72.77,"n":71451,"o":74.53,"t":"2026-06-02T04:00:00Z","v":4535744,"vw":73.447843},{"c":71.73,"h":72.78,"l":70.61,"n":77514,"o":72.78,"t":"2026-06-03T04:00:00Z","v":5800604,"vw":71.521174},{"c":70.99,"h":72.91,"l":70.56,"n":65991,"o":72.65,"t":"2026-06-04T04:00:00Z","v":4160899,"vw":71.210879},{"c":71.54,"h":71.71,"l":69.71,"n":57375,"o":71.06,"t":"2026-06-05T04:00:00Z","v":3902614,"vw":71.106772},{"c":74.17,"h":74.685,"l":70.75,"n":62465,"o":71.05,"t":"2026-06-08T04:00:00Z","v":3937851,"vw":73.897894},{"c":75.12,"h":76.56,"l":74.28,"n":53654,"o":74.75,"t":"2026-06-09T04:00:00Z","v":3058688,"vw":75.203827},{"c":75.64,"h":76.45,"l":74.4501,"n":54930,"o":75,"t":"2026-06-10T04:00:00Z","v":4788463,"vw":75.737256},{"c":77.1,"h":77.45,"l":75.23,"n":48094,"o":75.9,"t":"2026-06-11T04:00:00Z","v":3254182,"vw":76.74472},{"c":78.53,"h":78.9383,"l":77.07,"n":50622,"o":77.79,"t":"2026-06-12T04:00:00Z","v":2908718,"vw":78.466456},{"c":77.41,"h":79.51,"l":77.24,"n":49149,"o":79,"t":"2026-06-15T04:00:00Z","v":3719408,"vw":77.764928},{"c":75.58,"h":78.1,"l":75.395,"n":50829,"o":77.39,"t":"2026-06-16T04:00:00Z","v":3716673,"vw":76.03587},{"c":73.1,"h":76.18,"l":73.04,"n":57675,"o":75.58,"t":"2026-06-17T04:00:00Z","v":3875162,"vw":73.775054},{"c":74.73,"h":75.705,"l":72.5101,"n":48529,"o":72.77,"t":"2026-06-18T04:00:00Z","v":6121242,"vw":74.615279},{"c":76.01,"h":77.89,"l":75.435,"n":60199,"o":75.9,"t":"2026-06-22T04:00:00Z","v":4637730,"vw":76.50158},{"c":75.15,"h":75.35,"l":72.52,"n":62708,"o":73.835,"t":"2026-06-23T04:00:00Z","v":5359047,"vw":74.474726},{"c":77.63,"h":77.95,"l":75.72,"n":52822,"o":76.06,"t":"2026-06-24T04:00:00Z","v":3145330,"vw":77.396019},{"c":76.89,"h":78.63,"l":76.84,"n":52103,"o":77.13,"t":"2026-06-25T04:00:00Z","v":3536985,"vw":77.491659},{"c":77.71,"h":78.26,"l":77.03,"n":50263,"o":77.82,"t":"2026-06-26T04:00:00Z","v":3806330,"vw":77.805535},{"c":77.64,"h":78.14,"l":75.76,"n":55219,"o":77.5,"t":"2026-06-29T04:00:00Z","v":3544823,"vw":77.523526},{"c":75.88,"h":76.95,"l":74.75,"n":51918,"o":76.9,"t":"2026-06-30T04:00:00Z","v":4175687,"vw":75.711489},{"c":77.23,"h":77.285,"l":75.09,"n":48946,"o":75.31,"t":"2026-07-01T04:00:00Z","v":4082359,"vw":76.76705},{"c":77.99,"h":78.36,"l":76.51,"n":39517,"o":78,"t":"2026-07-02T04:00:00Z","v":3487570,"vw":77.726517},{"c":78,"h":78.67,"l":77.01,"n":45927,"o":78.43,"t":"2026-07-06T04:00:00Z","v":3215533,"vw":78.076559},{"c":78.72,"h":80.15,"l":78,"n":54808,"o":78.75,"t":"2026-07-07T04:00:00Z","v":4270594,"vw":78.792703},{"c":78.07,"h":78.565,"l":76.47,"n":46349,"o":78.22,"t":"2026-07-08T04:00:00Z","v":2746768,"vw":77.852988},{"c":79.99,"h":80.39,"l":78.44,"n":49401,"o":78.58,"t":"2026-07-09T04:00:00Z","v":3450852,"vw":79.93884},{"c":82.8,"h":83.14,"l":80.17,"n":59962,"o":80.58,"t":"2026-07-10T04:00:00Z","v":3626878,"vw":82.477837},{"c":81.65,"h":83.83,"l":81.25,"n":74853,"o":82.27,"t":"2026-07-13T04:00:00Z","v":5310447,"vw":82.136981},{"c":83.98,"h":84.125,"l":80.24,"n":52466,"o":81.71,"t":"2026-07-14T04:00:00Z","v":3891372,"vw":82.901592},{"c":85.37,"h":86.35,"l":83.805,"n":69944,"o":84.11,"t":"2026-07-15T04:00:00Z","v":5149421,"vw":85.489683},{"c":85.29,"h":87.35,"l":85.01,"n":56371,"o":85.55,"t":"2026-07-16T04:00:00Z","v":3698514,"vw":85.726637},{"c":85.41,"h":87.1,"l":84.51,"n":44940,"o":85.9,"t":"2026-07-17T04:00:00Z","v":3182419,"vw":85.459232},{"c":85.13,"h":85.85,"l":84.12,"n":41922,"o":85.71,"t":"2026-07-20T04:00:00Z","v":2481205,"vw":85.014487},{"c":85.22,"h":85.235,"l":83.08,"n":40657,"o":84.62,"t":"2026-07-21T04:00:00Z","v":2943526,"vw":84.53843},{"c":87.11,"h":87.24,"l":85.37,"n":42312,"o":86,"t":"2026-07-22T04:00:00Z","v":2416215,"vw":86.698669},{"c":84.43,"h":87.02,"l":83.4483,"n":45632,"o":87.02,"t":"2026-07-23T04:00:00Z","v":3121602,"vw":84.437808},{"c":85.43,"h":86.03,"l":83.75,"n":36873,"o":83.85,"t":"2026-07-24T04:00:00Z","v":2087696,"vw":85.325114},{"c":88.45,"h":89.28,"l":86.275,"n":49518,"o":86.49,"t":"2026-07-27T04:00:00Z","v":2822899,"vw":88.238155},{"c":89.47,"h":90.72,"l":88.84,"n":48511,"o":89.1,"t":"2026-07-28T04:00:00Z","v":2711480,"vw":89.65211},{"c":90.17,"h":91.265,"l":88.25,"n":48474,"o":89,"t":"2026-07-29T04:00:00Z","v":3793024,"vw":90.270427},{"c":87.82,"h":89.75,"l":87.72,"n":44113,"o":88.99,"t":"2026-07-30T04:00:00Z","v":2869098,"vw":88.084473},{"c":86.26,"h":87.57,"l":86.08,"n":48185,"o":87.45,"t":"2026-07-31T04:00:00Z","v":3799758,"vw":86.360473},{"c":85.25,"h":86.56,"l":82.82,"n":63751,"o":85.49,"t":"2026-08-03T04:00:00Z","v":3951850,"vw":84.49226},{"c":86.35,"h":87.03,"l":83.08,"n":54092,"o":83.67,"t":"2026-08-04T04:00:00Z","v":3810667,"vw":85.90476},{"c":84.5,"h":85.1,"l":83.75,"n":49528,"o":84.49,"t":"2026-08-05T04:00:00Z","v":2915503,"vw":84.497313},{"c":80.02,"h":84.41,"l":79.79,"n":87929,"o":84.41,"t":"2026-08-06T04:00:00Z","v":6055325,"vw":80.700928},{"c":82,"h":82.17,"l":79,"n":50285,"o":79.63,"t":"2026-08-07T04:00:00Z","v":3779189,"vw":81.60187},{"c":82.43,"h":82.89,"l":81.67,"n":42261,"o":82.24,"t":"2026-08-10T04:00:00Z","v":2573808,"vw":82.422896},{"c":83.28,"h":85.58,"l":83.12,"n":46147,"o":84.14,"t":"2026-08-11T04:00:00Z","v":2662487,"vw":83.721793},{"c":83,"h":83.59,"l":82.29,"n":37403,"o":82.66,"t":"2026-08-12T04:00:00Z","v":1910540,"vw":82.98672},{"c":85.35,"h":85.78,"l":83.5201,"n":48051,"o":83.91,"t":"2026-08-13T04:00:00Z","v":3084349,"vw":85.134378},{"c":86.42,"h":88.33,"l":85.76,"n":47808,"o":87.57,"t":"2026-08-14T04:00:00Z","v":2921422,"vw":86.675754},{"c":85.44,"h":87.55,"l":85.1328,"n":42495,"o":86.02,"t":"2026-08-17T04:00:00Z","v":2380960,"vw":85.666435},{"c":87.27,"h":88.02,"l":85.99,"n":51403,"o":86.4,"t":"2026-08-18T04:00:00Z","v":4263273,"vw":87.457565},{"c":89.21,"h":90.255,"l":87.61,"n":49864,"o":87.61,"t":"2026-08-19T04:00:00Z","v":3004776,"vw":89.2978},{"c":85.73,"h":87.926,"l":85.285,"n":48265,"o":87.5,"t":"2026-08-20T04:00:00Z","v":2743609,"vw":86.254672},{"c":85.89,"h":88,"l":85.87,"n":35695,"o":86.5,"t":"2026-08-21T04:00:00Z","v":2574871,"vw":86.348762},{"c":87.48,"h":88.87,"l":86.72,"n":45369,"o":86.95,"t":"2026-08-24T04:00:00Z","v":2768745,"vw":87.640036},{"c":85.29,"h":87.83,"l":84.74,"n":62730,"o":86.53,"t":"2026-08-25T04:00:00Z","v":4191808,"vw":85.657168},{"c":87.44,"h":88.39,"l":84.38,"n":78716,"o":85.19,"t":"2026-08-26T04:00:00Z","v":6810015,"vw":87.213828},{"c":83.56,"h":84.95,"l":76.7,"n":121774,"o":80.6,"t":"2026-08-27T04:00:00Z","v":8970135,"vw":82.998998},{"c":82.44,"h":84,"l":80.82,"n":73794,"o":83.85,"t":"2026-08-28T04:00:00Z","v":5154727,"vw":82.42487},{"c":80.15,"h":82.08,"l":79.285,"n":61986,"o":81.94,"t":"2026-08-31T04:00:00Z","v":5786249,"vw":80.068296},{"c":82.63,"h":82.76,"l":79.02,"n":60906,"o":79.83,"t":"2026-09-01T04:00:00Z","v":4609624,"vw":81.977561},{"c":87,"h":88.44,"l":82.85,"n":88230,"o":82.86,"t":"2026-09-02T04:00:00Z","v":7452665,"vw":86.577483},{"c":87.49,"h":88.28,"l":86.945,"n":53163,"o":87.56,"t":"2026-09-03T04:00:00Z","v":3363006,"vw":87.504769},{"c":90.27,"h":90.82,"l":87.13,"n":56624,"o":87.48,"t":"2026-09-04T04:00:00Z","v":3953222,"vw":89.94505},{"c":89.33,"h":90.5078,"l":87.9,"n":50829,"o":89.8,"t":"2026-09-08T04:00:00Z","v":3127936,"vw":89.071498},{"c":88.03,"h":90.735,"l":87.92,"n":49670,"o":89.5,"t":"2026-09-09T04:00:00Z","v":3491215,"vw":88.821671},{"c":88.09,"h":89.66,"l":86.77,"n":41628,"o":87.19,"t":"2026-09-10T04:00:00Z","v":2729240,"vw":88.456469},{"c":90.8,"h":91.37,"l":88.0689,"n":40495,"o":89.04,"t":"2026-09-11T04:00:00Z","v":2999783,"vw":90.734208},{"c":94.83,"h":94.92,"l":90.53,"n":60869,"o":90.65,"t":"2026-09-14T04:00:00Z","v":4890221,"vw":93.932518},{"c":93.24,"h":95.81,"l":92.98,"n":52657,"o":95,"t":"2026-09-15T04:00:00Z","v":3680842,"vw":93.45329},{"c":92.45,"h":93.41,"l":91.375,"n":55412,"o":93.24,"t":"2026-09-16T04:00:00Z","v":4018618,"vw":92.342735},{"c":94.56,"h":95.85,"l":92.59,"n":53413,"o":92.74,"t":"2026-09-17T04:00:00Z","v":3819363,"vw":94.645827},{"c":92.85,"h":94.53,"l":92.7991,"n":38455,"o":94.19,"t":"2026-09-18T04:00:00Z","v":5109117,"vw":93.141954},{"c":93.22,"h":94.34,"l":92.58,"n":43908,"o":92.76,"t":"2026-09-21T04:00:00Z","v":2629947,"vw":93.375329},{"c":94.82,"h":95.66,"l":94.39,"n":40431,"o":94.42,"t":"2026-09-22T04:00:00Z","v":2576806,"vw":94.91069},{"c":90.8,"h":96.53,"l":90.12,"n":68447,"o":95.27,"t":"2026-09-23T04:00:00Z","v":4864200,"vw":91.964688},{"c":91,"h":92.8,"l":89.95,"n":52577,"o":91.67,"t":"2026-09-24T04:00:00Z","v":3374489,"vw":91.087224},{"c":90.51,"h":91.2,"l":88.63,"n":39994,"o":89.71,"t":"2026-09-25T04:00:00Z","v":2485609,"vw":90.223474},{"c":89.91,"h":90.445,"l":88.12,"n":43026,"o":89.06,"t":"2026-09-28T04:00:00Z","v":2686228,"vw":89.569447},{"c":88.75,"h":89.85,"l":87.42,"n":42660,"o":89.53,"t":"2026-09-29T04:00:00Z","v":2603007,"vw":88.585251},{"c":88.24,"h":90.55,"l":87.42,"n":38498,"o":90.15,"t":"2026-09-30T04:00:00Z","v":2648342,"vw":88.56847},{"c":87.7,"h":88.51,"l":86.1,"n":48967,"o":87.21,"t":"2026-10-01T04:00:00Z","v":3421525,"vw":87.548184},{"c":87.97,"h":89.035,"l":87.41,"n":35626,"o":87.98,"t":"2026-10-02T04:00:00Z","v":2188026,"vw":88.032356},{"c":87.39,"h":88.375,"l":86.14,"n":42257,"o":88.06,"t":"2026-10-05T04:00:00Z","v":2926589,"vw":87.202668},{"c":84.85,"h":87.41,"l":84.81,"n":45089,"o":87.05,"t":"2026-10-06T04:00:00Z","v":3218053,"vw":85.590796},{"c":84.59,"h":86.145,"l":83.65,"n":53456,"o":84.56,"t":"2026-10-07T04:00:00Z","v":4346413,"vw":84.832152},{"c":88.4,"h":89.23,"l":84.75,"n":56415,"o":84.75,"t":"2026-10-08T04:00:00Z","v":3836412,"vw":87.720366},{"c":87.01,"h":88.94,"l":86.955,"n":39111,"o":87.92,"t":"2026-10-09T04:00:00Z","v":2350654,"vw":87.632223},{"c":86.99,"h":87.12,"l":84.83,"n":42441,"o":86.31,"t":"2026-10-12T04:00:00Z","v":2528965,"vw":86.570493},{"c":87.96,"h":88.98,"l":87.72,"n":34435,"o":87.85,"t":"2026-10-13T04:00:00Z","v":1982211,"vw":88.226921},{"c":89.1,"h":89.12,"l":86.9,"n":37867,"o":87.1,"t":"2026-10-14T04:00:00Z","v":1981466,"vw":88.442884},{"c":94.17,"h":94.66,"l":90.64,"n":56763,"o":90.84,"t":"2026-10-15T04:00:00Z","v":4020416,"vw":93.709808}],"volatilityBars":[{"c":84.7,"h":84.7,"l":84.7,"n":4,"o":84.7,"t":"2026-10-08T12:00:00Z","v":933,"vw":84.7},{"c":84.13,"h":84.13,"l":84.13,"n":2,"o":84.13,"t":"2026-10-08T12:45:00Z","v":102,"vw":84.13},{"c":85.61,"h":86.45,"l":84.75,"n":2397,"o":84.75,"t":"2026-10-08T13:30:00Z","v":258683,"vw":85.538297},{"c":85.93,"h":86.18,"l":85.42,"n":1884,"o":85.6,"t":"2026-10-08T13:45:00Z","v":110391,"vw":85.713132},{"c":86.53,"h":86.815,"l":85.75,"n":2003,"o":85.91,"t":"2026-10-08T14:00:00Z","v":131639,"vw":86.229401},{"c":86.71,"h":86.8,"l":86.215,"n":1795,"o":86.53,"t":"2026-10-08T14:15:00Z","v":109620,"vw":86.596292},{"c":86.75,"h":86.89,"l":86.53,"n":1756,"o":86.71,"t":"2026-10-08T14:30:00Z","v":79699,"vw":86.763572},{"c":86.6,"h":86.85,"l":86.45,"n":1831,"o":86.735,"t":"2026-10-08T14:45:00Z","v":102886,"vw":86.682093},{"c":86.82,"h":87.09,"l":86.485,"n":1523,"o":86.6,"t":"2026-10-08T15:00:00Z","v":90958,"vw":86.76583},{"c":86.64,"h":86.905,"l":86.58,"n":2065,"o":86.82,"t":"2026-10-08T15:15:00Z","v":110830,"vw":86.751919},{"c":86.975,"h":86.98,"l":86.575,"n":2085,"o":86.7,"t":"2026-10-08T15:30:00Z","v":137776,"vw":86.801929},{"c":87.19,"h":87.3,"l":87,"n":1291,"o":87,"t":"2026-10-08T15:45:00Z","v":56319,"vw":87.11717},{"c":87.31,"h":87.435,"l":87.09,"n":1762,"o":87.19,"t":"2026-10-08T16:00:00Z","v":132044,"vw":87.22258},{"c":87.47,"h":87.64,"l":87.23,"n":1546,"o":87.28,"t":"2026-10-08T16:15:00Z","v":71523,"vw":87.402237},{"c":87.64,"h":87.72,"l":87.44,"n":1506,"o":87.46,"t":"2026-10-08T16:30:00Z","v":103134,"vw":87.579829},{"c":88.475,"h":88.533,"l":87.48,"n":1715,"o":87.62,"t":"2026-10-08T16:45:00Z","v":141498,"vw":87.916855},{"c":88.485,"h":88.63,"l":88.1848,"n":2114,"o":88.45,"t":"2026-10-08T17:00:00Z","v":125676,"vw":88.421427},{"c":88.85,"h":88.99,"l":88.415,"n":1931,"o":88.54,"t":"2026-10-08T17:15:00Z","v":109700,"vw":88.69263},{"c":88.925,"h":89.01,"l":88.66,"n":1450,"o":88.88,"t":"2026-10-08T17:30:00Z","v":55325,"vw":88.81948},{"c":88.18,"h":88.93,"l":88.14,"n":1879,"o":88.93,"t":"2026-10-08T17:45:00Z","v":85384,"vw":88.539311},{"c":88.48,"h":88.5961,"l":88.15,"n":1443,"o":88.22,"t":"2026-10-08T18:00:00Z","v":65077,"vw":88.348439},{"c":88.57,"h":88.63,"l":88.32,"n":1402,"o":88.48,"t":"2026-10-08T18:15:00Z","v":51818,"vw":88.466082},{"c":88.21,"h":88.67,"l":88.11,"n":1893,"o":88.575,"t":"2026-10-08T18:30:00Z","v":81839,"vw":88.385453},{"c":88.32,"h":88.5,"l":88.1901,"n":1640,"o":88.22,"t":"2026-10-08T18:45:00Z","v":67106,"vw":88.394535},{"c":88.69,"h":88.745,"l":88.3,"n":1933,"o":88.31,"t":"2026-10-08T19:00:00Z","v":81877,"vw":88.544552},{"c":89.11,"h":89.23,"l":88.671,"n":2522,"o":88.69,"t":"2026-10-08T19:15:00Z","v":156413,"vw":88.969888},{"c":89.005,"h":89.17,"l":88.89,"n":3294,"o":89.15,"t":"2026-10-08T19:30:00Z","v":178393,"vw":89.051801},{"c":88.4,"h":89.1,"l":88.31,"n":9453,"o":89.03,"t":"2026-10-08T19:45:00Z","v":563803,"vw":88.547376},{"c":88.4,"h":88.4,"l":88.4,"n":110,"o":88.4,"t":"2026-10-08T20:00:00Z","v":535704,"vw":88.4},{"c":88.4,"h":88.4,"l":88.4,"n":1,"o":88.4,"t":"2026-10-08T20:30:00Z","v":755,"vw":88.4},{"c":89.28,"h":89.28,"l":89.21,"n":12,"o":89.21,"t":"2026-10-08T21:45:00Z","v":401,"vw":89.245},{"c":88.4,"h":88.4,"l":88.4,"n":2,"o":88.4,"t":"2026-10-09T08:00:00Z","v":298,"vw":88.4},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-09T11:15:00Z","v":100,"vw":89},{"c":88.4,"h":88.4,"l":88.4,"n":2,"o":88.4,"t":"2026-10-09T12:00:00Z","v":135,"vw":88.4},{"c":87.55,"h":88.6,"l":87.35,"n":1035,"o":87.92,"t":"2026-10-09T13:30:00Z","v":82514,"vw":87.857315},{"c":87.92,"h":88.03,"l":87.47,"n":1304,"o":87.71,"t":"2026-10-09T13:45:00Z","v":59630,"vw":87.6615},{"c":87.735,"h":88.03,"l":87.67,"n":1343,"o":87.93,"t":"2026-10-09T14:00:00Z","v":53980,"vw":87.840256},{"c":87.835,"h":88.12,"l":87.785,"n":1223,"o":87.8,"t":"2026-10-09T14:15:00Z","v":53003,"vw":87.974746},{"c":87.575,"h":87.82,"l":87.55,"n":1131,"o":87.8,"t":"2026-10-09T14:30:00Z","v":52316,"vw":87.668327},{"c":87.545,"h":87.69,"l":87.37,"n":1150,"o":87.575,"t":"2026-10-09T14:45:00Z","v":39737,"vw":87.515397},{"c":88.035,"h":88.05,"l":87.55,"n":1234,"o":87.59,"t":"2026-10-09T15:00:00Z","v":56012,"vw":87.769289},{"c":88.31,"h":88.325,"l":87.97,"n":1157,"o":88.03,"t":"2026-10-09T15:15:00Z","v":54444,"vw":88.169746},{"c":88.07,"h":88.31,"l":88.03,"n":1052,"o":88.31,"t":"2026-10-09T15:30:00Z","v":38542,"vw":88.157082},{"c":88.3765,"h":88.3765,"l":87.98,"n":950,"o":88.03,"t":"2026-10-09T15:45:00Z","v":38545,"vw":88.17003},{"c":88.44,"h":88.47,"l":88.26,"n":1184,"o":88.351,"t":"2026-10-09T16:00:00Z","v":52845,"vw":88.378095},{"c":88.43,"h":88.505,"l":88.38,"n":1060,"o":88.45,"t":"2026-10-09T16:15:00Z","v":36703,"vw":88.445098},{"c":88.65,"h":88.69,"l":88.27,"n":1218,"o":88.43,"t":"2026-10-09T16:30:00Z","v":44150,"vw":88.449793},{"c":88.825,"h":88.88,"l":88.64,"n":1098,"o":88.65,"t":"2026-10-09T16:45:00Z","v":40151,"vw":88.749975},{"c":88.585,"h":88.94,"l":88.58,"n":1070,"o":88.85,"t":"2026-10-09T17:00:00Z","v":36939,"vw":88.795108},{"c":88.795,"h":88.82,"l":88.5375,"n":1254,"o":88.545,"t":"2026-10-09T17:15:00Z","v":51875,"vw":88.653574},{"c":88.77,"h":88.86,"l":88.615,"n":1150,"o":88.78,"t":"2026-10-09T17:30:00Z","v":39291,"vw":88.743031},{"c":88.815,"h":88.88,"l":88.7,"n":1064,"o":88.785,"t":"2026-10-09T17:45:00Z","v":33424,"vw":88.789795},{"c":88.64,"h":88.8225,"l":88.6,"n":1085,"o":88.8225,"t":"2026-10-09T18:00:00Z","v":38315,"vw":88.661355},{"c":88.61,"h":88.74,"l":88.485,"n":1296,"o":88.64,"t":"2026-10-09T18:15:00Z","v":50715,"vw":88.58587},{"c":88.51,"h":88.685,"l":88.32,"n":1259,"o":88.63,"t":"2026-10-09T18:30:00Z","v":51449,"vw":88.518611},{"c":88.25,"h":88.58,"l":88.235,"n":1652,"o":88.51,"t":"2026-10-09T18:45:00Z","v":74505,"vw":88.381209},{"c":88.32,"h":88.41,"l":88.24,"n":1446,"o":88.28,"t":"2026-10-09T19:00:00Z","v":79347,"vw":88.353847},{"c":87.85,"h":88.34,"l":87.84,"n":1761,"o":88.33,"t":"2026-10-09T19:15:00Z","v":92416,"vw":88.148463},{"c":87.47,"h":87.84,"l":87.43,"n":2395,"o":87.81,"t":"2026-10-09T19:30:00Z","v":123821,"vw":87.630252},{"c":87.01,"h":87.47,"l":86.955,"n":7268,"o":87.4632,"t":"2026-10-09T19:45:00Z","v":508305,"vw":87.123448},{"c":87.01,"h":87.01,"l":87.01,"n":68,"o":87.01,"t":"2026-10-09T20:00:00Z","v":464301,"vw":87.01},{"c":87.17,"h":87.17,"l":87.17,"n":2,"o":87.17,"t":"2026-10-09T20:15:00Z","v":300,"vw":87.17},{"c":87.24,"h":87.24,"l":87.24,"n":3,"o":87.24,"t":"2026-10-09T20:30:00Z","v":300,"vw":87.24},{"c":88.27,"h":88.27,"l":88.27,"n":6,"o":88.27,"t":"2026-10-12T10:45:00Z","v":312,"vw":88.27},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-10-12T12:00:00Z","v":100,"vw":86.5},{"c":86.96,"h":86.96,"l":86.94,"n":6,"o":86.94,"t":"2026-10-12T12:30:00Z","v":2202,"vw":86.959061},{"c":85.655,"h":86.7475,"l":85.48,"n":1764,"o":86.31,"t":"2026-10-12T13:30:00Z","v":124537,"vw":86.044688},{"c":85.685,"h":85.735,"l":84.83,"n":1821,"o":85.58,"t":"2026-10-12T13:45:00Z","v":98751,"vw":85.247348},{"c":86.16,"h":86.3,"l":85.72,"n":1919,"o":85.75,"t":"2026-10-12T14:00:00Z","v":89806,"vw":86.061783},{"c":86.07,"h":86.4625,"l":85.9,"n":2468,"o":86.155,"t":"2026-10-12T14:15:00Z","v":146015,"vw":86.138122},{"c":86.08,"h":86.16,"l":85.81,"n":1370,"o":86.08,"t":"2026-10-12T14:30:00Z","v":50952,"vw":86.00722},{"c":86.535,"h":86.535,"l":85.93,"n":1595,"o":86.02,"t":"2026-10-12T14:45:00Z","v":71408,"vw":86.223123},{"c":86.63,"h":86.8,"l":86.51,"n":1129,"o":86.57,"t":"2026-10-12T15:00:00Z","v":46027,"vw":86.678023},{"c":86.435,"h":86.67,"l":86.19,"n":1286,"o":86.61,"t":"2026-10-12T15:15:00Z","v":58071,"vw":86.42006},{"c":86.55,"h":86.68,"l":86.44,"n":1173,"o":86.46,"t":"2026-10-12T15:30:00Z","v":49781,"vw":86.596428},{"c":86.41,"h":86.615,"l":86.35,"n":836,"o":86.53,"t":"2026-10-12T15:45:00Z","v":26966,"vw":86.465626},{"c":86.67,"h":86.7399,"l":86.4,"n":970,"o":86.41,"t":"2026-10-12T16:00:00Z","v":42257,"vw":86.50908},{"c":86.475,"h":86.72,"l":86.37,"n":1277,"o":86.69,"t":"2026-10-12T16:15:00Z","v":59049,"vw":86.608409},{"c":86.505,"h":86.66,"l":86.42,"n":1221,"o":86.48,"t":"2026-10-12T16:30:00Z","v":67338,"vw":86.502252},{"c":86.69,"h":86.73,"l":86.515,"n":950,"o":86.515,"t":"2026-10-12T16:45:00Z","v":42454,"vw":86.651779},{"c":86.69,"h":86.73,"l":86.6,"n":871,"o":86.71,"t":"2026-10-12T17:00:00Z","v":31568,"vw":86.677289},{"c":86.745,"h":86.79,"l":86.61,"n":1114,"o":86.71,"t":"2026-10-12T17:15:00Z","v":40591,"vw":86.712841},{"c":86.64,"h":86.74,"l":86.555,"n":981,"o":86.74,"t":"2026-10-12T17:30:00Z","v":34943,"vw":86.626717},{"c":86.71,"h":86.755,"l":86.59,"n":930,"o":86.6425,"t":"2026-10-12T17:45:00Z","v":32305,"vw":86.657578},{"c":86.66,"h":86.78,"l":86.57,"n":1144,"o":86.69,"t":"2026-10-12T18:00:00Z","v":43020,"vw":86.668256},{"c":86.58,"h":86.755,"l":86.555,"n":1399,"o":86.64,"t":"2026-10-12T18:15:00Z","v":53103,"vw":86.652103},{"c":86.52,"h":86.615,"l":86.3,"n":1455,"o":86.595,"t":"2026-10-12T18:30:00Z","v":63390,"vw":86.481983},{"c":86.57,"h":86.6144,"l":86.375,"n":2382,"o":86.505,"t":"2026-10-12T18:45:00Z","v":100732,"vw":86.512312},{"c":86.565,"h":86.66,"l":86.52,"n":1424,"o":86.57,"t":"2026-10-12T19:00:00Z","v":55281,"vw":86.589643},{"c":86.39,"h":86.6,"l":86.35,"n":1618,"o":86.555,"t":"2026-10-12T19:15:00Z","v":65772,"vw":86.48276},{"c":86.435,"h":86.46,"l":86.26,"n":2292,"o":86.39,"t":"2026-10-12T19:30:00Z","v":102144,"vw":86.383345},{"c":87,"h":87.12,"l":86.415,"n":6865,"o":86.43,"t":"2026-10-12T19:45:00Z","v":404076,"vw":86.874323},{"c":86.99,"h":86.99,"l":86.99,"n":78,"o":86.99,"t":"2026-10-12T20:00:00Z","v":483616,"vw":86.99},{"c":86.99,"h":86.99,"l":86.99,"n":1,"o":86.99,"t":"2026-10-12T20:15:00Z","v":24537,"vw":86.99},{"c":85.79,"h":85.79,"l":85.79,"n":1,"o":85.79,"t":"2026-10-12T22:15:00Z","v":200,"vw":85.79},{"c":88.525,"h":88.98,"l":87.77,"n":1001,"o":87.85,"t":"2026-10-13T13:30:00Z","v":68901,"vw":88.325642},{"c":88.21,"h":88.73,"l":88.12,"n":1524,"o":88.485,"t":"2026-10-13T13:45:00Z","v":90327,"vw":88.404987},{"c":88.26,"h":88.42,"l":87.72,"n":1483,"o":88.205,"t":"2026-10-13T14:00:00Z","v":67591,"vw":88.063191},{"c":88.52,"h":88.7,"l":88.095,"n":1891,"o":88.23,"t":"2026-10-13T14:15:00Z","v":121952,"vw":88.359911},{"c":88.395,"h":88.735,"l":88.36,"n":1164,"o":88.5201,"t":"2026-10-13T14:30:00Z","v":53766,"vw":88.537067},{"c":88.34,"h":88.53,"l":88.33,"n":1097,"o":88.36,"t":"2026-10-13T14:45:00Z","v":44370,"vw":88.426582},{"c":88.495,"h":88.78,"l":88.39,"n":1502,"o":88.39,"t":"2026-10-13T15:00:00Z","v":74983,"vw":88.622841},{"c":88.27,"h":88.54,"l":88.11,"n":1072,"o":88.495,"t":"2026-10-13T15:15:00Z","v":57163,"vw":88.377427},{"c":88.64,"h":88.83,"l":88.16,"n":1766,"o":88.22,"t":"2026-10-13T15:30:00Z","v":95529,"vw":88.581672},{"c":88.91,"h":88.92,"l":88.61,"n":1083,"o":88.67,"t":"2026-10-13T15:45:00Z","v":40217,"vw":88.765882},{"c":88.755,"h":88.94,"l":88.67,"n":1096,"o":88.93,"t":"2026-10-13T16:00:00Z","v":42758,"vw":88.811502},{"c":88.68,"h":88.92,"l":88.63,"n":1022,"o":88.755,"t":"2026-10-13T16:15:00Z","v":37180,"vw":88.793126},{"c":88.62,"h":88.69,"l":88.51,"n":998,"o":88.69,"t":"2026-10-13T16:30:00Z","v":42381,"vw":88.613121},{"c":88.49,"h":88.59,"l":88.44,"n":813,"o":88.59,"t":"2026-10-13T16:45:00Z","v":25593,"vw":88.485754},{"c":88.41,"h":88.53,"l":88.37,"n":868,"o":88.46,"t":"2026-10-13T17:00:00Z","v":35191,"vw":88.423896},{"c":88.2,"h":88.419,"l":88.17,"n":939,"o":88.38,"t":"2026-10-13T17:15:00Z","v":38257,"vw":88.304273},{"c":88.07,"h":88.26,"l":88,"n":824,"o":88.22,"t":"2026-10-13T17:30:00Z","v":36960,"vw":88.140537},{"c":88.28,"h":88.32,"l":88.07,"n":788,"o":88.07,"t":"2026-10-13T17:45:00Z","v":27264,"vw":88.194306},{"c":88.19,"h":88.35,"l":88.185,"n":1059,"o":88.26,"t":"2026-10-13T18:00:00Z","v":37955,"vw":88.258947},{"c":88.12,"h":88.22,"l":88.05,"n":936,"o":88.21,"t":"2026-10-13T18:15:00Z","v":23118,"vw":88.134318},{"c":88.28,"h":88.3,"l":88.13,"n":843,"o":88.16,"t":"2026-10-13T18:30:00Z","v":25150,"vw":88.229455},{"c":88.45,"h":88.47,"l":88.25,"n":902,"o":88.32,"t":"2026-10-13T18:45:00Z","v":25621,"vw":88.34593},{"c":88.4,"h":88.43,"l":88.25,"n":1050,"o":88.43,"t":"2026-10-13T19:00:00Z","v":30638,"vw":88.334982},{"c":88.38,"h":88.45,"l":88.2149,"n":1212,"o":88.4,"t":"2026-10-13T19:15:00Z","v":37276,"vw":88.310145},{"c":88.295,"h":88.44,"l":88.26,"n":1643,"o":88.4,"t":"2026-10-13T19:30:00Z","v":63092,"vw":88.355582},{"c":87.96,"h":88.3,"l":87.86,"n":5322,"o":88.295,"t":"2026-10-13T19:45:00Z","v":239843,"vw":88.037394},{"c":87.96,"h":87.96,"l":87.96,"n":98,"o":87.96,"t":"2026-10-13T20:00:00Z","v":489457,"vw":87.96},{"c":87.96,"h":87.96,"l":87.96,"n":1,"o":87.96,"t":"2026-10-13T20:30:00Z","v":2186,"vw":87.96},{"c":88.16,"h":88.16,"l":88.16,"n":1,"o":88.16,"t":"2026-10-13T21:00:00Z","v":100,"vw":88.16},{"c":87.76,"h":87.76,"l":87.76,"n":1,"o":87.76,"t":"2026-10-13T22:00:00Z","v":400,"vw":87.76},{"c":87.82,"h":87.82,"l":87.82,"n":5,"o":87.82,"t":"2026-10-14T12:30:00Z","v":183,"vw":87.82},{"c":87.66,"h":87.66,"l":87.645,"n":6,"o":87.66,"t":"2026-10-14T13:00:00Z","v":404,"vw":87.65625},{"c":86.81,"h":87.295,"l":86.81,"n":20,"o":87.295,"t":"2026-10-14T13:15:00Z","v":383,"vw":87.133333},{"c":87.99,"h":88.61,"l":86.94,"n":1104,"o":87.1,"t":"2026-10-14T13:30:00Z","v":75528,"vw":87.833595},{"c":87.63,"h":88.15,"l":87.63,"n":1043,"o":88.09,"t":"2026-10-14T13:45:00Z","v":37755,"vw":87.881793},{"c":87.045,"h":87.78,"l":86.93,"n":1816,"o":87.615,"t":"2026-10-14T14:00:00Z","v":70742,"vw":87.419276},{"c":87.05,"h":87.17,"l":86.9,"n":1273,"o":87.055,"t":"2026-10-14T14:15:00Z","v":64438,"vw":87.028692},{"c":87.46,"h":87.48,"l":86.9601,"n":1137,"o":87.01,"t":"2026-10-14T14:30:00Z","v":43813,"vw":87.191586},{"c":87.61,"h":87.68,"l":87.42,"n":1091,"o":87.48,"t":"2026-10-14T14:45:00Z","v":39348,"vw":87.568698},{"c":87.64,"h":87.74,"l":87.47,"n":1103,"o":87.58,"t":"2026-10-14T15:00:00Z","v":31958,"vw":87.602247},{"c":87.69,"h":87.78,"l":87.57,"n":914,"o":87.6451,"t":"2026-10-14T15:15:00Z","v":29097,"vw":87.694131},{"c":87.375,"h":87.81,"l":87.36,"n":889,"o":87.735,"t":"2026-10-14T15:30:00Z","v":24516,"vw":87.550015},{"c":87.29,"h":87.375,"l":87.07,"n":1339,"o":87.375,"t":"2026-10-14T15:45:00Z","v":46205,"vw":87.2352},{"c":87.62,"h":87.66,"l":87.35,"n":1040,"o":87.35,"t":"2026-10-14T16:00:00Z","v":34625,"vw":87.501904},{"c":87.78,"h":87.78,"l":87.54,"n":932,"o":87.61,"t":"2026-10-14T16:15:00Z","v":26731,"vw":87.631671},{"c":87.68,"h":87.86,"l":87.66,"n":1121,"o":87.79,"t":"2026-10-14T16:30:00Z","v":38192,"vw":87.735097},{"c":87.6,"h":87.715,"l":87.565,"n":862,"o":87.67,"t":"2026-10-14T16:45:00Z","v":23798,"vw":87.632071},{"c":87.575,"h":87.67,"l":87.47,"n":910,"o":87.6303,"t":"2026-10-14T17:00:00Z","v":27972,"vw":87.56807},{"c":88.015,"h":88.15,"l":87.555,"n":1299,"o":87.57,"t":"2026-10-14T17:15:00Z","v":53862,"vw":87.96801},{"c":87.89,"h":88.02,"l":87.77,"n":1027,"o":87.98,"t":"2026-10-14T17:30:00Z","v":41281,"vw":87.914003},{"c":87.92,"h":87.94,"l":87.71,"n":915,"o":87.9,"t":"2026-10-14T17:45:00Z","v":42753,"vw":87.861007},{"c":88.15,"h":88.15,"l":87.92,"n":945,"o":87.955,"t":"2026-10-14T18:00:00Z","v":34947,"vw":88.010202},{"c":88.18,"h":88.22,"l":88.09,"n":916,"o":88.15,"t":"2026-10-14T18:15:00Z","v":28991,"vw":88.142022},{"c":88.3437,"h":88.38,"l":88.11,"n":1321,"o":88.18,"t":"2026-10-14T18:30:00Z","v":46368,"vw":88.266026},{"c":88.18,"h":88.35,"l":88.15,"n":1323,"o":88.34,"t":"2026-10-14T18:45:00Z","v":42113,"vw":88.284255},{"c":88.54,"h":88.62,"l":88.165,"n":1462,"o":88.165,"t":"2026-10-14T19:00:00Z","v":49312,"vw":88.387488},{"c":88.545,"h":88.64,"l":88.46,"n":2126,"o":88.6,"t":"2026-10-14T19:15:00Z","v":77524,"vw":88.554211},{"c":88.75,"h":88.795,"l":88.423,"n":2470,"o":88.545,"t":"2026-10-14T19:30:00Z","v":85313,"vw":88.604707},{"c":89.08,"h":89.12,"l":88.76,"n":6941,"o":88.77,"t":"2026-10-14T19:45:00Z","v":356046,"vw":88.952452},{"c":89.1,"h":89.1,"l":89.1,"n":71,"o":89.1,"t":"2026-10-14T20:00:00Z","v":499634,"vw":89.1},{"c":89.1,"h":89.1,"l":89.1,"n":4,"o":89.1,"t":"2026-10-14T20:15:00Z","v":1209,"vw":89.1},{"c":89.1,"h":89.1,"l":89.1,"n":1,"o":89.1,"t":"2026-10-14T20:45:00Z","v":321,"vw":89.1},{"c":88.84,"h":88.84,"l":88.84,"n":1,"o":88.84,"t":"2026-10-14T21:45:00Z","v":160,"vw":88.84},{"c":89.46,"h":89.46,"l":89.46,"n":1,"o":89.46,"t":"2026-10-14T23:15:00Z","v":100,"vw":89.46},{"c":89.46,"h":89.46,"l":89.46,"n":1,"o":89.46,"t":"2026-10-14T23:45:00Z","v":200,"vw":89.46},{"c":89.47,"h":89.47,"l":89.47,"n":7,"o":89.47,"t":"2026-10-15T12:15:00Z","v":666,"vw":89.47},{"c":89.89,"h":89.89,"l":89.89,"n":10,"o":89.89,"t":"2026-10-15T13:00:00Z","v":408,"vw":89.89},{"c":90.3,"h":90.3,"l":89.99,"n":15,"o":89.99,"t":"2026-10-15T13:15:00Z","v":1660,"vw":90.019065},{"c":91.37,"h":92.97,"l":90.64,"n":2251,"o":90.84,"t":"2026-10-15T13:30:00Z","v":151196,"vw":91.631724},{"c":92.6,"h":92.87,"l":91.3501,"n":2359,"o":91.505,"t":"2026-10-15T13:45:00Z","v":106003,"vw":92.402868},{"c":92.97,"h":92.97,"l":92.22,"n":3168,"o":92.66,"t":"2026-10-15T14:00:00Z","v":216087,"vw":92.60318},{"c":93.35,"h":93.45,"l":92.51,"n":3376,"o":92.905,"t":"2026-10-15T14:15:00Z","v":189215,"vw":93.005456},{"c":93.33,"h":93.86,"l":93.1,"n":3107,"o":93.41,"t":"2026-10-15T14:30:00Z","v":195190,"vw":93.650847},{"c":93.645,"h":93.68,"l":93.2,"n":2182,"o":93.2998,"t":"2026-10-15T14:45:00Z","v":137907,"vw":93.421709},{"c":94.44,"h":94.63,"l":93.645,"n":3197,"o":93.645,"t":"2026-10-15T15:00:00Z","v":204344,"vw":94.201514},{"c":94.27,"h":94.66,"l":94.1,"n":2413,"o":94.45,"t":"2026-10-15T15:15:00Z","v":148459,"vw":94.319818},{"c":93.915,"h":94.44,"l":93.84,"n":3157,"o":94.285,"t":"2026-10-15T15:30:00Z","v":191965,"vw":94.178299},{"c":93.6,"h":94.06,"l":93.28,"n":1797,"o":93.83,"t":"2026-10-15T15:45:00Z","v":89335,"vw":93.580805},{"c":93.48,"h":93.69,"l":93.42,"n":1626,"o":93.69,"t":"2026-10-15T16:00:00Z","v":68062,"vw":93.563685},{"c":93.105,"h":93.64,"l":92.98,"n":2214,"o":93.48,"t":"2026-10-15T16:15:00Z","v":196064,"vw":93.27728},{"c":93.27,"h":93.27,"l":93.01,"n":1670,"o":93.105,"t":"2026-10-15T16:30:00Z","v":76185,"vw":93.138105},{"c":92.97,"h":93.27,"l":92.78,"n":1159,"o":93.27,"t":"2026-10-15T16:45:00Z","v":41275,"vw":93.070625},{"c":93.565,"h":93.605,"l":93.46,"n":254,"o":93.605,"t":"2026-10-15T18:00:00Z","v":8995,"vw":93.537515},{"c":93.475,"h":93.66,"l":93.45,"n":1496,"o":93.565,"t":"2026-10-15T18:15:00Z","v":61072,"vw":93.560914},{"c":93.48,"h":93.7,"l":93.465,"n":1706,"o":93.47,"t":"2026-10-15T18:30:00Z","v":73381,"vw":93.592237},{"c":93.55,"h":93.61,"l":93.48,"n":1508,"o":93.505,"t":"2026-10-15T18:45:00Z","v":61940,"vw":93.525136},{"c":94.34,"h":94.34,"l":93.49,"n":2506,"o":93.53,"t":"2026-10-15T19:00:00Z","v":141405,"vw":93.915021},{"c":94.02,"h":94.47,"l":93.963,"n":2564,"o":94.35,"t":"2026-10-15T19:15:00Z","v":141653,"vw":94.24468},{"c":94.16,"h":94.18,"l":93.63,"n":3457,"o":93.99,"t":"2026-10-15T19:30:00Z","v":204145,"vw":93.940993},{"c":94.16,"h":94.29,"l":93.89,"n":9349,"o":94.12,"t":"2026-10-15T19:45:00Z","v":605507,"vw":94.13667},{"c":94.17,"h":94.17,"l":94.17,"n":77,"o":94.17,"t":"2026-10-15T20:00:00Z","v":598171,"vw":94.17},{"c":94.17,"h":94.17,"l":94.17,"n":1,"o":94.17,"t":"2026-10-15T20:30:00Z","v":1100,"vw":94.17},{"c":93.9736,"h":94.09,"l":93.9736,"n":2,"o":94.09,"t":"2026-10-15T21:30:00Z","v":200,"vw":94.0318}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6919392476092925,"strike":117.82889992643977,"iv":3.292267768137005,"gamma":0.011541435254127055,"theta":-1.4889365370934673,"vega":0.00828025475751329,"rho":0.00021903588668365244,"breakevenPct":26.121420456435693},{"delta":0.15,"premium":0.5854550188629213,"strike":103.95325757400963,"iv":1.7446295449027205,"gamma":0.04020817843021192,"theta":-1.0037491301569457,"vega":0.01122032975328362,"rho":0.0003274962087861283,"breakevenPct":11.242638988899587},{"delta":0.2,"premium":0.4590526298468526,"strike":98.04315779081115,"iv":0.925221654365804,"gamma":0.06958789553921046,"theta":-0.6388908979286889,"vega":0.013306675700861945,"rho":0.00045355525525777186,"breakevenPct":4.819024088316293},{"delta":0.25,"premium":0.42506796932105156,"strike":96.0040781592631,"iv":0.5886730971145024,"gamma":0.10981953671764313,"theta":-0.4624528760437698,"vega":0.015595422506388946,"rho":0.0005573972191601632,"breakevenPct":2.6130169841148363},{"delta":0.3,"premium":0.5188174510998844,"strike":95.68817451099885,"iv":0.604546320151433,"gamma":0.13473968636802608,"theta":-0.5180740065538592,"vega":0.016822052226663206,"rho":0.0006834409750748687,"breakevenPct":2.376616371085845},{"delta":0.35,"premium":0.5307649357900613,"strike":94.85315466219988,"iv":0.4493721384701284,"gamma":0.16540776102735902,"theta":-0.4079864879955332,"vega":0.017979006141820214,"rho":0.0007976699524195476,"breakevenPct":1.5007614883221965},{"delta":0.4,"premium":0.6843104410943608,"strike":94.57398101619206,"iv":0.47042183137911786,"gamma":0.16295103294249022,"theta":-0.4410406476828588,"vega":0.018509436069235063,"rho":0.0009169656531883082,"breakevenPct":1.3670769846919018},{"delta":0.45,"premium":0.83785594639866,"strike":94.29480737018426,"iv":0.49147152428810725,"gamma":0.16049430485762145,"theta":-0.4740948073701843,"vega":0.019039865996649915,"rho":0.0010362613539570686,"breakevenPct":1.2333924810616075},{"delta":0.5,"premium":0.9914014517029592,"strike":94.01563372417644,"iv":0.5125212171970966,"gamma":0.15803757677275265,"theta":-0.5071489670575098,"vega":0.019570295924064767,"rho":0.001155557054725829,"breakevenPct":1.099707977431313},{"delta":0.55,"premium":1.131650029359953,"strike":93.72284204345273,"iv":0.4989551967116853,"gamma":0.15828802113916618,"theta":-0.4830025836758661,"vega":0.019073399882560186,"rho":0.0012751875802364172,"breakevenPct":0.9373824912663526},{"delta":0.6,"premium":1.2711098062243098,"strike":93.42924251321197,"iv":0.4833357017028773,"gamma":0.15869906048150323,"theta":-0.45546294773928364,"vega":0.01851556077510276,"rho":0.0013948379682316896,"breakevenPct":0.7733579637645904},{"delta":0.65,"premium":1.4105695830886669,"strike":93.13564298297123,"iv":0.4677162066940693,"gamma":0.15911009982384028,"theta":-0.42792331180270116,"vega":0.01795772166764533,"rho":0.001514488356226962,"breakevenPct":0.6093334362628278},{"delta":0.7,"premium":1.9431962025316447,"strike":92.5743670886076,"iv":0.5635031645569619,"gamma":0.12644113924050637,"theta":-0.4878129746835441,"vega":0.017104113924050635,"rho":0.0016244986368398704,"breakevenPct":0.5788469220496392},{"delta":0.75,"premium":2.1518197088465842,"strike":92.24636058230683,"iv":0.5426424412094065,"gamma":0.11765632698768197,"theta":-0.42998824188129897,"vega":0.015478163493840987,"rho":0.0017406195097021933,"breakevenPct":0.4518080515734382},{"delta":0.8,"premium":2.5196091644204857,"strike":91.75741239892183,"iv":0.5410698113207548,"gamma":0.10911239892183287,"theta":-0.3733544474393531,"vega":0.013716981132075472,"rho":0.001852327491622416,"breakevenPct":0.32287957824571833},{"delta":0.85,"premium":4.5580188679245275,"strike":89.73584905660377,"iv":0.8424849056603774,"gamma":0.0625490566037736,"theta":-0.4721415094339622,"vega":0.011358490566037736,"rho":0.0019207264273267007,"breakevenPct":0.34080627381338635},{"delta":0.9,"premium":8.633531760470825,"strike":85.66878856620892,"iv":1.4566975011905892,"gamma":0.03369844357053755,"theta":-0.637346770384839,"vega":0.008354697790773545,"rho":0.0019193081043752953,"breakevenPct":0.34980071709473454}],"put":[{"delta":0.1,"premium":0.2677028251968945,"strike":87.92843027653466,"iv":1.1087776677328829,"gamma":0.04651158025628008,"theta":-0.5083933283097383,"vega":0.008280364469797402,"rho":-0.00024469686655410585,"breakevenPct":6.717708535867783},{"delta":0.15,"premium":1.0185667374476401,"strike":81.35439830125664,"iv":2.849878184635951,"gamma":0.024059422560319593,"theta":-1.600961543967016,"vega":0.01090905472594712,"rho":-0.0003792197974426081,"breakevenPct":14.512340099975965},{"delta":0.2,"premium":0.8358786248250536,"strike":85.73891300419871,"iv":1.9603072683937959,"gamma":0.054389149677156676,"theta":-1.172105883354571,"vega":0.013129378150186364,"rho":-0.00048645145153646604,"breakevenPct":9.652248738609936},{"delta":0.25,"premium":0.6531905122024669,"strike":90.12342770714079,"iv":1.0707363521516418,"gamma":0.08471887679399373,"theta":-0.7432502227421263,"vega":0.015349701574425605,"rho":-0.0005936831056303237,"breakevenPct":4.7921573772439086},{"delta":0.3,"premium":0.5825022065313326,"strike":92.57678729037953,"iv":0.5860987643424537,"gamma":0.12182418358340688,"theta":-0.49913998234774926,"vega":0.01696857899382171,"rho":-0.0007103256725660523,"breakevenPct":2.1062457074665746},{"delta":0.35,"premium":0.8914165931156222,"strike":92.79744042365401,"iv":0.7131067078552515,"gamma":0.10752586054721977,"theta":-0.646668667255075,"vega":0.018027714033539276,"rho":-0.0008403155209804679,"breakevenPct":2.200167035701098},{"delta":0.4,"premium":1.1679240631163708,"strike":93.04043392504931,"iv":0.8165872781065088,"gamma":0.0970726824457594,"theta":-0.770321597633136,"vega":0.019024260355029587,"rho":-0.0009696547669796648,"breakevenPct":2.2358302098324025},{"delta":0.45,"premium":1.0816321499013806,"strike":93.53353057199212,"iv":0.6566760355029585,"gamma":0.12966637080867852,"theta":-0.6266825443786982,"vega":0.019320118343195265,"rho":-0.001091710439598728,"breakevenPct":1.6192862441252365},{"delta":0.5,"premium":1.0190140845070421,"strike":94.02236951118475,"iv":0.5085876553438277,"gamma":0.15958732394366199,"theta":-0.49326959403479703,"vega":0.019582104391052194,"rho":-0.0012142886813020612,"breakevenPct":1.032465046909229},{"delta":0.55,"premium":1.3711267605633806,"strike":94.43661971830986,"iv":0.567618309859155,"gamma":0.14268591549295773,"theta":-0.5390028169014085,"vega":0.019250704225352112,"rho":-0.0013460215591853874,"breakevenPct":0.966342719927217},{"delta":0.6,"premium":1.7232394366197181,"strike":94.85086992543496,"iv":0.6266489643744821,"gamma":0.12578450704225352,"theta":-0.5847360397680198,"vega":0.01891930405965203,"rho":-0.0014777544370687136,"breakevenPct":0.9002203929452053},{"delta":0.65,"premium":2.093161094224924,"strike":95.3242147922999,"iv":0.6603174265450862,"gamma":0.11341023302938197,"theta":-0.5891067882472137,"vega":0.018119148936170212,"rho":-0.0016095107783251855,"breakevenPct":0.7901647930110417},{"delta":0.7,"premium":2.4731003039513677,"strike":95.83080040526849,"iv":0.6797196555217832,"gamma":0.1035824721377913,"theta":-0.5702111448834852,"vega":0.017055319148936172,"rho":-0.0017412803177290514,"breakevenPct":0.6553967270412929},{"delta":0.75,"premium":2.7901649746192896,"strike":96.28172588832487,"iv":0.6647043147208122,"gamma":0.09536979695431472,"theta":-0.5075266497461929,"vega":0.01543223350253807,"rho":-0.0018700758857651623,"breakevenPct":0.5129516016140899},{"delta":0.8,"premium":3.075697969543148,"strike":96.70473773265651,"iv":0.6324285109983079,"gamma":0.087967089678511,"theta":-0.4228819796954314,"vega":0.013528680203045684,"rho":-0.0019973800026949215,"breakevenPct":0.36665641934185733},{"delta":0.85,"premium":4.93280423280423,"strike":98.5978835978836,"iv":0.8594894179894177,"gamma":0.05699417989417993,"theta":-0.48116455026455013,"vega":0.011480952380952382,"rho":-0.00216318464004704,"breakevenPct":0.3283056463949834},{"delta":0.9,"premium":14.480191863871951,"strike":108.03019186387195,"iv":2.061529025493216,"gamma":0.01845550758087639,"theta":-0.9056221894459495,"vega":0.008268787032672083,"rho":-0.0024977795329550996,"breakevenPct":0.45076489567283523}]},"raw":{"call":[{"delta":0.1,"premium":0.6919392476092925,"strike":117.82889992643977,"iv":3.292267768137005,"gamma":0.011541435254127055,"theta":-1.4889365370934673,"vega":0.00828025475751329,"rho":0.00021903588668365244,"breakevenPct":26.121420456435693},{"delta":0.15,"premium":0.5854550188629213,"strike":103.95325757400963,"iv":1.7446295449027205,"gamma":0.04020817843021192,"theta":-1.0037491301569457,"vega":0.01122032975328362,"rho":0.0003274962087861283,"breakevenPct":11.242638988899587},{"delta":0.2,"premium":0.4590526298468526,"strike":98.04315779081115,"iv":0.925221654365804,"gamma":0.06958789553921046,"theta":-0.6388908979286889,"vega":0.013306675700861945,"rho":0.00045355525525777186,"breakevenPct":4.819024088316293},{"delta":0.25,"premium":0.42506796932105156,"strike":96.0040781592631,"iv":0.5886730971145024,"gamma":0.10981953671764313,"theta":-0.4624528760437698,"vega":0.015595422506388946,"rho":0.0005573972191601632,"breakevenPct":2.6130169841148363},{"delta":0.3,"premium":0.5188174510998844,"strike":95.68817451099885,"iv":0.604546320151433,"gamma":0.13473968636802608,"theta":-0.5180740065538592,"vega":0.016822052226663206,"rho":0.0006834409750748687,"breakevenPct":2.376616371085845},{"delta":0.35,"premium":0.5307649357900613,"strike":94.85315466219988,"iv":0.4493721384701284,"gamma":0.16540776102735902,"theta":-0.4079864879955332,"vega":0.017979006141820214,"rho":0.0007976699524195476,"breakevenPct":1.5007614883221965},{"delta":0.4,"premium":0.6843104410943608,"strike":94.57398101619206,"iv":0.47042183137911786,"gamma":0.16295103294249022,"theta":-0.4410406476828588,"vega":0.018509436069235063,"rho":0.0009169656531883082,"breakevenPct":1.3670769846919018},{"delta":0.45,"premium":0.83785594639866,"strike":94.29480737018426,"iv":0.49147152428810725,"gamma":0.16049430485762145,"theta":-0.4740948073701843,"vega":0.019039865996649915,"rho":0.0010362613539570686,"breakevenPct":1.2333924810616075},{"delta":0.5,"premium":0.9914014517029592,"strike":94.01563372417644,"iv":0.5125212171970966,"gamma":0.15803757677275265,"theta":-0.5071489670575098,"vega":0.019570295924064767,"rho":0.001155557054725829,"breakevenPct":1.099707977431313},{"delta":0.55,"premium":1.131650029359953,"strike":93.72284204345273,"iv":0.4989551967116853,"gamma":0.15828802113916618,"theta":-0.4830025836758661,"vega":0.019073399882560186,"rho":0.0012751875802364172,"breakevenPct":0.9373824912663526},{"delta":0.6,"premium":1.2711098062243098,"strike":93.42924251321197,"iv":0.4833357017028773,"gamma":0.15869906048150323,"theta":-0.45546294773928364,"vega":0.01851556077510276,"rho":0.0013948379682316896,"breakevenPct":0.7733579637645904},{"delta":0.65,"premium":1.4105695830886669,"strike":93.13564298297123,"iv":0.4677162066940693,"gamma":0.15911009982384028,"theta":-0.42792331180270116,"vega":0.01795772166764533,"rho":0.001514488356226962,"breakevenPct":0.6093334362628278},{"delta":0.7,"premium":1.9431962025316447,"strike":92.5743670886076,"iv":0.5635031645569619,"gamma":0.12644113924050637,"theta":-0.4878129746835441,"vega":0.017104113924050635,"rho":0.0016244986368398704,"breakevenPct":0.5788469220496392},{"delta":0.75,"premium":2.1518197088465842,"strike":92.24636058230683,"iv":0.5426424412094065,"gamma":0.11765632698768197,"theta":-0.42998824188129897,"vega":0.015478163493840987,"rho":0.0017406195097021933,"breakevenPct":0.4518080515734382},{"delta":0.8,"premium":2.5196091644204857,"strike":91.75741239892183,"iv":0.5410698113207548,"gamma":0.10911239892183287,"theta":-0.3733544474393531,"vega":0.013716981132075472,"rho":0.001852327491622416,"breakevenPct":0.32287957824571833},{"delta":0.85,"premium":4.5580188679245275,"strike":89.73584905660377,"iv":0.8424849056603774,"gamma":0.0625490566037736,"theta":-0.4721415094339622,"vega":0.011358490566037736,"rho":0.0019207264273267007,"breakevenPct":0.34080627381338635},{"delta":0.9,"premium":8.633531760470825,"strike":85.66878856620892,"iv":1.4566975011905892,"gamma":0.03369844357053755,"theta":-0.637346770384839,"vega":0.008354697790773545,"rho":0.0019193081043752953,"breakevenPct":0.34980071709473454}],"put":[{"delta":0.1,"premium":0.2677028251968945,"strike":87.92843027653466,"iv":1.1087776677328829,"gamma":0.04651158025628008,"theta":-0.5083933283097383,"vega":0.008280364469797402,"rho":-0.00024469686655410585,"breakevenPct":6.717708535867783},{"delta":0.15,"premium":1.0185667374476401,"strike":81.35439830125664,"iv":2.849878184635951,"gamma":0.024059422560319593,"theta":-1.600961543967016,"vega":0.01090905472594712,"rho":-0.0003792197974426081,"breakevenPct":14.512340099975965},{"delta":0.2,"premium":0.8358786248250536,"strike":85.73891300419871,"iv":1.9603072683937959,"gamma":0.054389149677156676,"theta":-1.172105883354571,"vega":0.013129378150186364,"rho":-0.00048645145153646604,"breakevenPct":9.652248738609936},{"delta":0.25,"premium":0.6531905122024669,"strike":90.12342770714079,"iv":1.0707363521516418,"gamma":0.08471887679399373,"theta":-0.7432502227421263,"vega":0.015349701574425605,"rho":-0.0005936831056303237,"breakevenPct":4.7921573772439086},{"delta":0.3,"premium":0.5825022065313326,"strike":92.57678729037953,"iv":0.5860987643424537,"gamma":0.12182418358340688,"theta":-0.49913998234774926,"vega":0.01696857899382171,"rho":-0.0007103256725660523,"breakevenPct":2.1062457074665746},{"delta":0.35,"premium":0.8914165931156222,"strike":92.79744042365401,"iv":0.7131067078552515,"gamma":0.10752586054721977,"theta":-0.646668667255075,"vega":0.018027714033539276,"rho":-0.0008403155209804679,"breakevenPct":2.200167035701098},{"delta":0.4,"premium":1.1679240631163708,"strike":93.04043392504931,"iv":0.8165872781065088,"gamma":0.0970726824457594,"theta":-0.770321597633136,"vega":0.019024260355029587,"rho":-0.0009696547669796648,"breakevenPct":2.2358302098324025},{"delta":0.45,"premium":1.0816321499013806,"strike":93.53353057199212,"iv":0.6566760355029585,"gamma":0.12966637080867852,"theta":-0.6266825443786982,"vega":0.019320118343195265,"rho":-0.001091710439598728,"breakevenPct":1.6192862441252365},{"delta":0.5,"premium":1.0190140845070421,"strike":94.02236951118475,"iv":0.5085876553438277,"gamma":0.15958732394366199,"theta":-0.49326959403479703,"vega":0.019582104391052194,"rho":-0.0012142886813020612,"breakevenPct":1.032465046909229},{"delta":0.55,"premium":1.3711267605633806,"strike":94.43661971830986,"iv":0.567618309859155,"gamma":0.14268591549295773,"theta":-0.5390028169014085,"vega":0.019250704225352112,"rho":-0.0013460215591853874,"breakevenPct":0.966342719927217},{"delta":0.6,"premium":1.7232394366197181,"strike":94.85086992543496,"iv":0.6266489643744821,"gamma":0.12578450704225352,"theta":-0.5847360397680198,"vega":0.01891930405965203,"rho":-0.0014777544370687136,"breakevenPct":0.9002203929452053},{"delta":0.65,"premium":2.093161094224924,"strike":95.3242147922999,"iv":0.6603174265450862,"gamma":0.11341023302938197,"theta":-0.5891067882472137,"vega":0.018119148936170212,"rho":-0.0016095107783251855,"breakevenPct":0.7901647930110417},{"delta":0.7,"premium":2.4731003039513677,"strike":95.83080040526849,"iv":0.6797196555217832,"gamma":0.1035824721377913,"theta":-0.5702111448834852,"vega":0.017055319148936172,"rho":-0.0017412803177290514,"breakevenPct":0.6553967270412929},{"delta":0.75,"premium":2.7901649746192896,"strike":96.28172588832487,"iv":0.6647043147208122,"gamma":0.09536979695431472,"theta":-0.5075266497461929,"vega":0.01543223350253807,"rho":-0.0018700758857651623,"breakevenPct":0.5129516016140899},{"delta":0.8,"premium":3.075697969543148,"strike":96.70473773265651,"iv":0.6324285109983079,"gamma":0.087967089678511,"theta":-0.4228819796954314,"vega":0.013528680203045684,"rho":-0.0019973800026949215,"breakevenPct":0.36665641934185733},{"delta":0.85,"premium":4.93280423280423,"strike":98.5978835978836,"iv":0.8594894179894177,"gamma":0.05699417989417993,"theta":-0.48116455026455013,"vega":0.011480952380952382,"rho":-0.00216318464004704,"breakevenPct":0.3283056463949834},{"delta":0.9,"premium":14.480191863871951,"strike":108.03019186387195,"iv":2.061529025493216,"gamma":0.01845550758087639,"theta":-0.9056221894459495,"vega":0.008268787032672083,"rho":-0.0024977795329550996,"breakevenPct":0.45076489567283523}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}